Prices and Webb-site Total Returns

Tian Lun Gas Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01600	2010-11-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	2.750	2.740	2.750	2.740	2.780	179,500	495,630	2.7612	2.750	2.740	2.750	2.740	2.780	179,500	2.7612	-2.14%
2026-06-09	2.810	2.810	2.830	2.730	2.830	293,000	811,160	2.7685	2.810	2.810	2.830	2.730	2.830	293,000	2.7685	1.08%
2026-06-08	2.780	2.750	2.780	2.770	2.800	1,034,000	2,890,780	2.7957	2.780	2.750	2.780	2.770	2.800	1,034,000	2.7957	-0.71%
2026-06-05	2.800	2.800	2.810	2.750	2.830	856,500	2,382,890	2.7821	2.800	2.800	2.810	2.750	2.830	856,500	2.7821	1.45%
2026-06-04	2.760	2.760	2.790	2.760	2.830	313,500	869,895	2.7748	2.760	2.760	2.790	2.760	2.830	313,500	2.7748	-1.43%
2026-06-03	2.800	2.800	2.810	2.780	2.830	319,500	898,050	2.8108	2.800	2.800	2.810	2.780	2.830	319,500	2.8108	-2.44%
2026-06-02	2.870	2.830	2.870	2.770	2.880	190,500	543,455	2.8528	2.870	2.830	2.870	2.770	2.880	190,500	2.8528	1.77%
2026-06-01	2.820	2.820	2.860	2.770	2.870	1,006,500	2,806,455	2.7883	2.820	2.820	2.860	2.770	2.870	1,006,500	2.7883	1.81%
2026-05-29	2.770	2.770	2.800	2.720	2.790	829,500	2,284,300	2.7538	2.770	2.770	2.800	2.720	2.790	829,500	2.7538	0.36%
2026-05-28	2.760	2.710	2.760	2.720	2.770	1,264,953	3,486,705	2.7564	2.760	2.710	2.760	2.720	2.770	1,264,953	2.7564	0.00%
2026-05-27	2.760	2.740	2.760	2.730	2.790	214,000	592,225	2.7674	2.760	2.740	2.760	2.730	2.790	214,000	2.7674	-0.36%
2026-05-26	2.770	2.750	2.770	2.750	2.810	1,085,000	3,026,100	2.7890	2.770	2.750	2.770	2.750	2.810	1,085,000	2.7890	0.36%
2026-05-22	2.760	2.760	2.810	2.740	2.820	787,000	2,199,440	2.7947	2.760	2.760	2.810	2.740	2.820	787,000	2.7947	-0.72%
2026-05-21	2.780	2.730	2.780	2.720	2.780	424,500	1,162,410	2.7383	2.780	2.730	2.780	2.720	2.780	424,500	2.7383	0.36%
2026-05-20	2.770	2.740	2.770	2.730	2.800	502,500	1,390,855	2.7679	2.770	2.740	2.770	2.730	2.800	502,500	2.7679	1.24%
2026-05-19	2.800	2.790	2.820	2.800	2.840	565,500	1,599,225	2.8280	2.736	2.726	2.756	2.736	2.775	578,728	2.7633	-2.10%
2026-05-18	2.860	2.820	2.860	2.800	2.880	743,000	2,103,415	2.8310	2.795	2.756	2.795	2.736	2.814	760,380	2.7663	1.42%
2026-05-15	2.820	2.800	2.820	2.770	2.820	229,500	642,825	2.8010	2.756	2.736	2.756	2.707	2.756	234,868	2.7370	0.71%
2026-05-14	2.800	2.770	2.800	2.760	2.800	686,500	1,914,155	2.7883	2.736	2.707	2.736	2.697	2.736	702,558	2.7245	0.00%
2026-05-13	2.800	2.780	2.800	2.770	2.830	843,000	2,366,650	2.8074	2.736	2.716	2.736	2.707	2.765	862,719	2.7432	-0.36%
2026-05-12	2.810	2.800	2.810	2.800	2.850	496,500	1,399,090	2.8179	2.746	2.736	2.746	2.736	2.785	508,114	2.7535	-0.71%
2026-05-11	2.830	2.830	2.850	2.780	2.850	1,261,000	3,541,360	2.8084	2.765	2.765	2.785	2.716	2.785	1,290,497	2.7442	0.35%
2026-05-08	2.820	2.790	2.820	2.780	2.820	33,000	92,390	2.7997	2.756	2.726	2.756	2.716	2.756	33,772	2.7357	0.00%
2026-05-07	2.820	2.800	2.820	2.800	2.820	45,000	126,490	2.8109	2.756	2.736	2.756	2.736	2.756	46,053	2.7466	0.00%
2026-05-06	2.820	2.790	2.820	2.780	2.820	1,185,500	3,320,315	2.8008	2.756	2.726	2.756	2.716	2.756	1,213,231	2.7368	0.00%
2026-05-05	2.820	2.780	2.820	2.760	2.830	1,432,000	4,014,900	2.8037	2.756	2.716	2.756	2.697	2.765	1,465,497	2.7396	0.71%
2026-05-04	2.800	2.800	2.810	2.800	2.860	1,992,500	5,633,360	2.8273	2.736	2.736	2.746	2.736	2.795	2,039,108	2.7627	-1.41%
2026-04-30	2.840	2.790	2.840	2.760	2.840	1,090,500	3,074,335	2.8192	2.775	2.726	2.775	2.697	2.775	1,116,009	2.7548	0.00%
2026-04-29	2.840	2.800	2.840	2.800	2.840	146,000	410,690	2.8129	2.775	2.736	2.775	2.736	2.775	149,415	2.7486	0.00%
2026-04-28	2.840	2.840	2.920	2.790	2.840	67,000	188,610	2.8151	2.775	2.775	2.853	2.726	2.775	68,567	2.7507	0.00%
2026-04-27	2.840	2.810	2.840	2.800	2.860	384,500	1,088,470	2.8309	2.775	2.746	2.775	2.736	2.795	393,494	2.7662	-0.35%
2026-04-24	2.850	2.810	2.850	2.790	2.850	296,500	839,150	2.8302	2.785	2.746	2.785	2.726	2.785	303,436	2.7655	1.06%
2026-04-23	2.820	2.820	2.840	2.800	2.880	649,500	1,844,410	2.8397	2.756	2.756	2.775	2.736	2.814	664,693	2.7748	-0.35%
2026-04-22	2.830	2.830	2.860	2.790	2.870	777,000	2,205,195	2.8381	2.765	2.765	2.795	2.726	2.804	795,175	2.7732	0.71%
2026-04-21	2.810	2.790	2.820	2.800	2.860	13,000	36,985	2.8450	2.746	2.726	2.756	2.736	2.795	13,304	2.7800	-1.40%
2026-04-20	2.850	2.800	2.850	2.800	2.850	639,500	1,809,885	2.8302	2.785	2.736	2.785	2.736	2.785	654,459	2.7655	0.71%
2026-04-17	2.830	2.810	2.830	2.800	2.850	466,000	1,315,135	2.8222	2.765	2.746	2.765	2.736	2.785	476,901	2.7577	-0.70%
2026-04-16	2.850	2.810	2.850	2.730	2.870	444,500	1,258,615	2.8315	2.785	2.746	2.785	2.668	2.804	454,898	2.7668	0.00%
2026-04-15	2.850	2.850	2.860	2.820	2.870	111,316	316,983	2.8476	2.785	2.785	2.795	2.756	2.804	113,920	2.7825	1.06%
2026-04-14	2.820	2.820	2.860	2.820	2.880	670,000	1,904,440	2.8424	2.756	2.756	2.795	2.756	2.814	685,673	2.7775	-1.05%
2026-04-13	2.850	2.850	2.880	2.790	2.850	453,500	1,285,610	2.8349	2.785	2.785	2.814	2.726	2.785	464,108	2.7701	0.00%
2026-04-10	2.850	2.810	2.850	2.810	2.920	1,052,500	3,033,550	2.8822	2.785	2.746	2.785	2.746	2.853	1,077,120	2.8164	-0.70%
2026-04-09	2.870	2.850	2.880	2.840	2.940	1,042,000	3,009,590	2.8883	2.804	2.785	2.814	2.775	2.873	1,066,374	2.8223	-0.69%
2026-04-08	2.890	2.830	2.890	2.810	2.930	712,000	2,042,860	2.8692	2.824	2.765	2.824	2.746	2.863	728,655	2.8036	-0.69%
2026-04-02	2.910	2.910	2.920	2.870	2.940	617,500	1,793,130	2.9039	2.843	2.843	2.853	2.804	2.873	631,944	2.8375	-0.34%
2026-04-01	2.920	2.880	2.930	2.830	2.950	383,000	1,106,460	2.8889	2.853	2.814	2.863	2.765	2.883	391,959	2.8229	1.39%
2026-03-31	2.880	2.770	2.880	2.720	2.880	477,000	1,333,660	2.7959	2.814	2.707	2.814	2.658	2.814	488,158	2.7320	1.05%
2026-03-30	2.850	2.850	2.950	2.720	2.850	515,000	1,418,860	2.7551	2.785	2.785	2.883	2.658	2.785	527,047	2.6921	2.15%
2026-03-27	2.790	2.750	2.790	2.740	2.830	233,000	647,255	2.7779	2.726	2.687	2.726	2.677	2.765	238,450	2.7144	-1.76%
2026-03-26	2.840	2.840	2.860	2.740	2.880	1,131,000	3,145,920	2.7815	2.775	2.775	2.795	2.677	2.814	1,157,456	2.7180	4.03%
2026-03-25	2.730	2.730	2.770	2.730	2.800	175,000	482,690	2.7582	2.668	2.668	2.707	2.668	2.736	179,094	2.6952	-0.36%
2026-03-24	2.740	2.740	2.770	2.730	2.800	635,500	1,748,950	2.7521	2.677	2.677	2.707	2.668	2.736	650,365	2.6892	-2.14%
2026-03-23	2.800	2.730	2.800	2.700	2.800	662,000	1,818,190	2.7465	2.736	2.668	2.736	2.638	2.736	677,485	2.6837	0.72%
2026-03-20	2.780	2.780	2.830	2.760	2.830	197,000	547,520	2.7793	2.716	2.716	2.765	2.697	2.765	201,608	2.7158	-2.46%
2026-03-19	2.850	2.850	2.870	2.770	2.880	1,240,500	3,482,245	2.8071	2.785	2.785	2.804	2.707	2.814	1,269,518	2.7430	1.79%
2026-03-18	2.800	2.780	2.800	2.750	2.810	663,500	1,851,740	2.7909	2.736	2.716	2.736	2.687	2.746	679,020	2.7271	0.36%
2026-03-17	2.790	2.760	2.790	2.760	2.840	2,225,500	6,263,240	2.8143	2.726	2.697	2.726	2.697	2.775	2,277,558	2.7500	-1.06%
2026-03-16	2.820	2.780	2.820	2.750	2.820	451,500	1,252,475	2.7740	2.756	2.716	2.756	2.687	2.756	462,061	2.7106	0.00%
2026-03-13	2.820	2.760	2.820	2.760	2.820	142,000	396,355	2.7912	2.756	2.697	2.756	2.697	2.756	145,322	2.7274	0.00%
2026-03-12	2.820	2.780	2.820	2.780	2.920	662,000	1,856,845	2.8049	2.756	2.716	2.756	2.716	2.853	677,485	2.7408	1.44%
2026-03-11	2.780	2.780	2.820	2.770	2.830	836,500	2,328,705	2.7839	2.716	2.716	2.756	2.707	2.765	856,067	2.7202	-1.42%
2026-03-10	2.820	2.790	2.820	2.750	2.830	457,000	1,265,575	2.7693	2.756	2.726	2.756	2.687	2.765	467,690	2.7060	0.71%
2026-03-09	2.800	2.770	2.800	2.720	3.000	1,721,500	4,991,760	2.8997	2.736	2.707	2.736	2.658	2.931	1,761,769	2.8334	-3.78%
2026-03-06	2.910	2.900	2.910	2.880	2.950	285,000	829,465	2.9104	2.843	2.834	2.843	2.814	2.883	291,667	2.8439	-1.36%
2026-03-05	2.950	2.930	2.950	2.870	2.970	462,000	1,347,895	2.9175	2.883	2.863	2.883	2.804	2.902	472,807	2.8508	1.03%
2026-03-04	2.920	2.920	2.970	2.890	3.350	4,152,500	12,588,967	3.0317	2.853	2.853	2.902	2.824	3.273	4,249,635	2.9624	-7.01%
2026-03-03	3.140	3.140	3.150	2.850	3.370	5,777,000	18,067,955	3.1276	3.068	3.068	3.078	2.785	3.293	5,912,135	3.0561	11.74%
2026-03-02	2.810	2.810	2.840	2.730	2.850	1,042,000	2,934,960	2.8167	2.746	2.746	2.775	2.668	2.785	1,066,374	2.7523	1.44%
2026-02-27	2.770	2.740	2.770	2.710	2.770	359,000	985,540	2.7452	2.707	2.677	2.707	2.648	2.707	367,398	2.6825	1.09%
2026-02-26	2.740	2.690	2.740	2.690	2.770	496,500	1,350,870	2.7208	2.677	2.629	2.677	2.629	2.707	508,114	2.6586	-1.08%
2026-02-25	2.770	2.700	2.770	2.700	2.780	217,500	595,626	2.7385	2.707	2.638	2.707	2.638	2.716	222,588	2.6759	0.36%
2026-02-24	2.760	2.760	2.780	2.720	2.780	120,511	332,866	2.7621	2.697	2.697	2.716	2.658	2.716	123,330	2.6990	1.10%
2026-02-23	2.730	2.730	2.780	2.730	2.790	522,500	1,440,040	2.7561	2.668	2.668	2.716	2.668	2.726	534,722	2.6931	-2.15%
2026-02-20	2.790	2.760	2.790	2.750	2.820	265,000	731,690	2.7611	2.726	2.697	2.726	2.687	2.756	271,199	2.6980	-1.06%
2026-02-16	2.820	2.780	2.820	2.770	2.820	50,500	140,690	2.7859	2.756	2.716	2.756	2.707	2.756	51,681	2.7223	0.36%
2026-02-13	2.810	2.790	2.810	2.750	2.820	461,500	1,285,002	2.7844	2.746	2.726	2.746	2.687	2.756	472,295	2.7208	-0.35%
2026-02-12	2.820	2.780	2.820	2.770	2.840	352,500	987,639	2.8018	2.756	2.716	2.756	2.707	2.775	360,746	2.7378	0.36%
2026-02-11	2.810	2.810	2.820	2.800	2.830	186,500	525,210	2.8161	2.746	2.746	2.756	2.736	2.765	190,863	2.7518	-0.71%
2026-02-10	2.830	2.800	2.830	2.770	2.860	1,080,500	3,025,967	2.8005	2.765	2.736	2.765	2.707	2.795	1,105,775	2.7365	-0.35%
2026-02-09	2.840	2.830	2.840	2.810	2.890	278,500	790,545	2.8386	2.775	2.765	2.775	2.746	2.824	285,015	2.7737	-0.35%
2026-02-06	2.850	2.820	2.850	2.810	2.860	417,000	1,183,885	2.8391	2.785	2.756	2.785	2.746	2.795	426,754	2.7742	-0.35%
2026-02-05	2.860	2.850	2.860	2.840	2.870	285,500	815,200	2.8553	2.795	2.785	2.795	2.775	2.804	292,178	2.7901	-1.04%
2026-02-04	2.890	2.850	2.890	2.830	2.890	782,000	2,242,640	2.8678	2.824	2.785	2.824	2.765	2.824	800,292	2.8023	0.00%
2026-02-03	2.890	2.860	2.890	2.820	2.920	747,500	2,140,300	2.8633	2.824	2.795	2.824	2.756	2.853	764,985	2.7978	0.00%
2026-02-02	2.890	2.870	2.890	2.820	2.920	546,000	1,580,723	2.8951	2.824	2.804	2.824	2.756	2.853	558,772	2.8289	-1.37%
2026-01-30	2.930	2.890	2.930	2.880	2.950	904,500	2,642,060	2.9210	2.863	2.824	2.863	2.814	2.883	925,658	2.8543	-0.34%
2026-01-29	2.940	2.940	2.960	2.930	3.010	570,500	1,692,150	2.9661	2.873	2.873	2.892	2.863	2.941	583,845	2.8983	-0.34%
2026-01-28	2.950	2.950	3.000	2.950	3.080	326,500	976,920	2.9921	2.883	2.883	2.931	2.883	3.010	334,137	2.9237	-0.34%
2026-01-27	2.960	2.960	3.000	2.950	3.020	1,166,000	3,491,465	2.9944	2.892	2.892	2.931	2.883	2.951	1,193,275	2.9260	-2.31%
2026-01-26	3.030	2.960	3.030	2.950	3.030	127,500	382,120	2.9970	2.961	2.892	2.961	2.883	2.961	130,482	2.9285	1.00%
2026-01-23	3.000	3.000	3.010	3.000	3.050	264,500	798,105	3.0174	2.931	2.931	2.941	2.931	2.980	270,687	2.9484	-0.66%
2026-01-22	3.020	3.020	3.070	2.980	3.090	765,500	2,322,165	3.0335	2.951	2.951	3.000	2.912	3.019	783,406	2.9642	-0.33%
2026-01-21	3.030	2.960	3.030	2.900	3.030	859,000	2,534,460	2.9505	2.961	2.892	2.961	2.834	2.961	879,094	2.8830	2.71%
2026-01-20	2.950	2.920	2.950	2.910	2.970	651,500	1,923,495	2.9524	2.883	2.853	2.883	2.843	2.902	666,740	2.8849	1.03%
2026-01-19	2.920	2.890	2.920	2.880	2.920	314,000	911,875	2.9041	2.853	2.824	2.853	2.814	2.853	321,345	2.8377	0.34%
2026-01-16	2.910	2.890	2.910	2.880	2.940	399,373	1,161,570	2.9085	2.843	2.824	2.843	2.814	2.873	408,715	2.8420	-1.02%
2026-01-15	2.940	2.900	2.940	2.880	2.940	743,000	2,164,955	2.9138	2.873	2.834	2.873	2.814	2.873	760,380	2.8472	0.00%
2026-01-14	2.940	2.930	2.940	2.900	2.980	705,500	2,066,960	2.9298	2.873	2.863	2.873	2.834	2.912	722,003	2.8628	1.03%
2026-01-13	2.910	2.910	2.920	2.910	3.040	1,473,500	4,311,955	2.9263	2.843	2.843	2.853	2.843	2.971	1,507,968	2.8594	-4.28%
2026-01-12	3.040	2.980	3.000	2.980	3.040	670,000	2,011,755	3.0026	2.971	2.912	2.931	2.912	2.971	685,673	2.9340	1.00%
2026-01-09	3.010	3.010	3.020	3.010	3.070	557,500	1,693,070	3.0369	2.941	2.941	2.951	2.941	3.000	570,541	2.9675	0.33%
2026-01-08	3.000	3.000	3.040	2.980	3.040	524,000	1,583,385	3.0217	2.931	2.931	2.971	2.912	2.971	536,257	2.9527	-0.66%
2026-01-07	3.020	3.010	3.020	2.980	3.100	1,153,500	3,477,785	3.0150	2.951	2.941	2.951	2.912	3.029	1,180,482	2.9461	-1.63%
2026-01-06	3.070	3.010	3.070	2.980	3.220	1,019,500	3,137,715	3.0777	3.000	2.941	3.000	2.912	3.146	1,043,348	3.0074	-2.23%
2026-01-05	3.140	3.090	3.140	3.030	3.290	1,196,000	3,752,615	3.1376	3.068	3.019	3.068	2.961	3.215	1,223,977	3.0659	-1.87%
2026-01-02	3.200	3.200	3.230	3.200	3.430	785,000	2,584,140	3.2919	3.127	3.127	3.156	3.127	3.352	803,363	3.2167	-7.25%
2025-12-31	3.450	3.310	3.450	3.300	3.450	1,222,000	4,126,820	3.3771	3.371	3.234	3.371	3.225	3.371	1,250,585	3.2999	3.60%
2025-12-30	3.330	3.280	3.330	3.240	3.330	1,546,000	5,078,555	3.2850	3.254	3.205	3.254	3.166	3.254	1,582,164	3.2099	2.15%
2025-12-29	3.260	3.260	3.270	3.150	3.290	947,000	3,046,795	3.2173	3.185	3.185	3.195	3.078	3.215	969,152	3.1438	1.87%
2025-12-24	3.200	3.200	3.210	3.160	3.210	398,249	1,272,291	3.1947	3.127	3.127	3.137	3.088	3.137	407,565	3.1217	0.63%
2025-12-23	3.180	3.160	3.180	3.080	3.180	612,000	1,917,225	3.1327	3.107	3.088	3.107	3.010	3.107	626,316	3.0611	2.58%
2025-12-22	3.100	3.090	3.100	3.030	3.100	526,000	1,613,395	3.0673	3.029	3.019	3.029	2.961	3.029	538,304	2.9972	2.99%
2025-12-19	3.010	3.010	3.050	3.010	3.090	192,500	587,345	3.0511	2.941	2.941	2.980	2.941	3.019	197,003	2.9814	-1.63%
2025-12-18	3.060	3.060	3.100	2.880	3.130	1,904,000	5,684,390	2.9855	2.990	2.990	3.029	2.814	3.058	1,948,538	2.9173	5.52%
2025-12-17	2.900	2.900	2.950	2.820	2.980	600,500	1,733,690	2.8871	2.834	2.834	2.883	2.756	2.912	614,547	2.8211	0.69%
2025-12-16	2.880	2.840	2.880	2.800	2.900	178,500	508,310	2.8477	2.814	2.775	2.814	2.736	2.834	182,675	2.7826	0.00%
2025-12-15	2.880	2.840	2.880	2.810	3.000	1,417,000	4,067,255	2.8703	2.814	2.775	2.814	2.746	2.931	1,450,146	2.8047	-4.00%
2025-12-12	3.000	2.970	3.010	2.970	3.060	774,000	2,325,155	3.0041	2.931	2.902	2.941	2.902	2.990	792,105	2.9354	0.33%
2025-12-11	2.990	2.950	2.990	2.950	3.080	1,187,500	3,583,455	3.0176	2.922	2.883	2.922	2.883	3.010	1,215,278	2.9487	-1.97%
2025-12-10	3.050	3.010	3.050	2.980	3.050	920,500	2,776,250	3.0160	2.980	2.941	2.980	2.912	2.980	942,032	2.9471	0.66%
2025-12-09	3.030	3.030	3.040	2.960	3.090	995,500	3,017,810	3.0315	2.961	2.961	2.971	2.892	3.019	1,018,787	2.9622	-1.94%
2025-12-08	3.090	3.060	3.090	3.040	3.100	974,000	2,987,905	3.0677	3.019	2.990	3.019	2.971	3.029	996,784	2.9975	-0.32%
2025-12-05	3.100	3.080	3.100	3.020	3.120	618,000	1,894,370	3.0653	3.029	3.010	3.029	2.951	3.049	632,456	2.9953	0.32%
2025-12-04	3.090	3.030	3.090	3.030	3.100	356,000	1,089,525	3.0605	3.019	2.961	3.019	2.961	3.029	364,327	2.9905	-0.64%
2025-12-03	3.110	3.110	3.120	3.050	3.140	442,500	1,362,160	3.0783	3.039	3.039	3.049	2.980	3.068	452,851	3.0080	0.00%
2025-12-02	3.110	3.090	3.110	3.090	3.150	896,000	2,793,260	3.1175	3.039	3.019	3.039	3.019	3.078	916,959	3.0462	-0.96%
2025-12-01	3.140	3.110	3.140	3.100	3.160	472,000	1,478,555	3.1325	3.068	3.039	3.068	3.029	3.088	483,041	3.0609	0.64%
2025-11-28	3.120	3.110	3.120	3.090	3.140	254,000	789,885	3.1098	3.049	3.039	3.049	3.019	3.068	259,942	3.0387	-0.95%
2025-11-27	3.150	3.130	3.150	3.130	3.160	233,500	733,935	3.1432	3.078	3.058	3.078	3.058	3.088	238,962	3.0713	0.32%
2025-11-26	3.140	3.090	3.140	3.090	3.170	521,000	1,634,545	3.1373	3.068	3.019	3.068	3.019	3.098	533,187	3.0656	0.00%
2025-11-25	3.140	3.100	3.140	3.060	3.140	303,500	945,580	3.1156	3.068	3.029	3.068	2.990	3.068	310,599	3.0444	2.28%
2025-11-24	3.070	3.020	3.070	3.000	3.070	737,601	2,236,015	3.0315	3.000	2.951	3.000	2.931	3.000	754,855	2.9622	0.00%
2025-11-21	3.070	3.040	3.070	3.010	3.110	594,500	1,806,570	3.0388	3.000	2.971	3.000	2.941	3.039	608,406	2.9693	-0.32%
2025-11-20	3.080	3.050	3.080	3.040	3.140	412,000	1,265,990	3.0728	3.010	2.980	3.010	2.971	3.068	421,637	3.0026	-0.32%
2025-11-19	3.090	3.060	3.090	3.030	3.110	591,000	1,806,530	3.0567	3.019	2.990	3.019	2.961	3.039	604,825	2.9869	0.65%
2025-11-18	3.070	3.030	3.070	3.030	3.100	719,000	2,199,220	3.0587	3.000	2.961	3.000	2.961	3.029	735,819	2.9888	-0.97%
2025-11-17	3.100	3.100	3.110	3.080	3.160	471,000	1,469,700	3.1204	3.029	3.029	3.039	3.010	3.088	482,018	3.0491	-0.32%
2025-11-14	3.110	3.090	3.110	3.070	3.240	2,240,500	7,047,265	3.1454	3.039	3.019	3.039	3.000	3.166	2,292,909	3.0735	-2.81%
2025-11-13	3.200	3.190	3.200	3.180	3.280	1,209,000	3,910,980	3.2349	3.127	3.117	3.127	3.107	3.205	1,237,281	3.1609	-0.31%
2025-11-12	3.210	3.210	3.240	3.190	3.240	956,500	3,075,365	3.2152	3.137	3.137	3.166	3.117	3.166	978,874	3.1417	-0.31%
2025-11-11	3.220	3.200	3.220	3.180	3.240	1,096,500	3,524,940	3.2147	3.146	3.127	3.146	3.107	3.166	1,122,149	3.1412	0.31%
2025-11-10	3.210	3.210	3.220	3.190	3.240	952,000	3,056,715	3.2108	3.137	3.137	3.146	3.117	3.166	974,269	3.1374	0.63%
2025-11-07	3.190	3.190	3.220	3.190	3.260	1,076,000	3,481,757	3.2358	3.117	3.117	3.146	3.117	3.185	1,101,170	3.1619	-0.62%
2025-11-06	3.210	3.210	3.230	3.180	3.240	1,005,000	3,215,285	3.1993	3.137	3.137	3.156	3.107	3.166	1,028,509	3.1262	-0.31%
2025-11-05	3.220	3.180	3.220	3.180	3.290	831,000	2,669,280	3.2121	3.146	3.107	3.146	3.107	3.215	850,439	3.1387	-0.92%
2025-11-04	3.250	3.190	3.250	3.180	3.270	1,714,500	5,540,050	3.2313	3.176	3.117	3.176	3.107	3.195	1,754,605	3.1574	0.31%
2025-11-03	3.240	3.220	3.250	3.160	3.250	1,605,500	5,162,770	3.2157	3.166	3.146	3.176	3.088	3.176	1,643,056	3.1422	0.00%
2025-10-31	3.240	3.240	3.250	3.200	3.330	1,190,500	3,870,325	3.2510	3.166	3.166	3.176	3.127	3.254	1,218,348	3.1767	-2.11%
2025-10-30	3.310	3.290	3.310	3.290	3.360	841,000	2,780,948	3.3067	3.234	3.215	3.234	3.215	3.283	860,673	3.2311	-0.30%
2025-10-28	3.320	3.280	3.320	3.270	3.350	856,000	2,835,341	3.3123	3.244	3.205	3.244	3.195	3.273	876,023	3.2366	-0.60%
2025-10-27	3.340	3.320	3.340	3.300	3.400	853,500	2,849,740	3.3389	3.264	3.244	3.264	3.225	3.322	873,465	3.2626	-0.89%
2025-10-24	3.370	3.330	3.370	3.330	3.410	899,000	3,046,995	3.3893	3.293	3.254	3.293	3.254	3.332	920,029	3.3118	-0.30%
2025-10-23	3.380	3.380	3.400	3.350	3.420	687,634	2,331,073	3.3900	3.303	3.303	3.322	3.273	3.342	703,719	3.3125	-0.88%
2025-10-22	3.410	3.410	3.420	3.410	3.500	1,084,500	3,741,500	3.4500	3.332	3.332	3.342	3.332	3.420	1,109,868	3.3711	-0.87%
2025-10-21	3.490	3.490	3.510	3.450	3.510	982,500	3,425,190	3.4862	3.361	3.361	3.381	3.323	3.381	1,020,097	3.3577	0.87%
2025-10-20	3.460	3.460	3.490	3.420	3.490	1,168,195	4,044,973	3.4626	3.332	3.332	3.361	3.294	3.361	1,212,898	3.3350	1.17%
2025-10-17	3.420	3.390	3.430	3.360	3.460	810,000	2,768,129	3.4174	3.294	3.265	3.304	3.236	3.332	840,996	3.2915	-0.58%
2025-10-16	3.440	3.440	3.450	3.420	3.520	2,596,376	9,009,003	3.4698	3.313	3.313	3.323	3.294	3.390	2,695,731	3.3420	0.00%
2025-10-15	3.440	3.440	3.460	3.370	3.470	1,121,876	3,831,975	3.4157	3.313	3.313	3.332	3.246	3.342	1,164,806	3.2898	1.18%
2025-10-14	3.400	3.400	3.430	3.400	3.520	1,352,000	4,664,465	3.4500	3.275	3.275	3.304	3.275	3.390	1,403,737	3.3229	-2.58%
2025-10-13	3.490	3.420	3.490	3.270	3.490	1,784,500	5,955,235	3.3372	3.361	3.294	3.361	3.149	3.361	1,852,787	3.2142	3.56%
2025-10-10	3.370	3.370	3.380	3.330	3.470	1,194,500	4,069,302	3.4067	3.246	3.246	3.255	3.207	3.342	1,240,210	3.2811	0.30%
2025-10-09	3.360	3.350	3.370	3.340	3.490	1,293,000	4,385,385	3.3916	3.236	3.227	3.246	3.217	3.361	1,342,479	3.2666	-1.75%
2025-10-08	3.420	3.370	3.420	3.210	3.420	1,232,500	4,080,765	3.3110	3.294	3.246	3.294	3.092	3.294	1,279,664	3.1889	3.32%
2025-10-06	3.310	3.310	3.320	3.280	3.380	1,038,500	3,438,435	3.3110	3.188	3.188	3.198	3.159	3.255	1,078,240	3.1889	0.30%
2025-10-03	3.300	3.300	3.320	3.200	3.360	1,316,444	4,341,972	3.2983	3.178	3.178	3.198	3.082	3.236	1,366,820	3.1767	-0.60%
2025-10-02	3.320	3.320	3.350	3.250	3.370	1,595,131	5,291,965	3.3176	3.198	3.198	3.227	3.130	3.246	1,656,171	3.1953	-1.48%
2025-09-30	3.370	3.330	3.370	3.210	3.370	2,001,980	6,542,004	3.2678	3.246	3.207	3.246	3.092	3.246	2,078,589	3.1473	2.12%
2025-09-29	3.300	3.200	3.300	3.110	3.390	3,714,500	12,140,785	3.2685	3.178	3.082	3.178	2.995	3.265	3,856,642	3.1480	6.45%
2025-09-26	3.100	3.060	3.100	3.010	3.400	4,196,000	13,221,230	3.1509	2.986	2.947	2.986	2.899	3.275	4,356,567	3.0348	-9.09%
2025-09-25	3.410	3.360	3.410	3.210	3.420	2,726,000	9,072,142	3.3280	3.284	3.236	3.284	3.092	3.294	2,830,315	3.2053	1.19%
2025-09-24	3.370	3.370	3.380	3.350	3.540	1,574,500	5,367,485	3.4090	3.246	3.246	3.255	3.227	3.410	1,634,751	3.2834	-4.53%
2025-09-23	3.530	3.530	3.540	3.400	3.850	3,866,500	13,628,213	3.5247	3.400	3.400	3.410	3.275	3.708	4,014,458	3.3948	-7.11%
2025-09-22	3.800	3.800	3.810	3.800	4.200	3,147,500	12,608,781	4.0060	3.660	3.660	3.670	3.660	4.045	3,267,944	3.8583	-5.94%
2025-09-19	4.040	4.000	4.040	4.040	4.420	10,226,000	42,003,835	4.1076	3.891	3.853	3.891	3.891	4.257	10,617,315	3.9562	-8.80%
2025-09-18	4.430	4.430	4.450	4.410	4.620	1,533,387	6,938,592	4.5250	4.267	4.267	4.286	4.247	4.450	1,592,065	4.3582	-2.42%
2025-09-17	4.540	4.540	4.580	4.460	4.630	2,530,000	11,495,665	4.5437	4.373	4.373	4.411	4.296	4.459	2,626,815	4.3763	-2.58%
2025-09-16	4.660	4.650	4.680	4.610	4.800	2,081,500	9,744,520	4.6815	4.488	4.479	4.508	4.440	4.623	2,161,152	4.5089	-0.21%
2025-09-15	4.670	4.670	4.690	4.670	4.860	2,293,000	10,924,085	4.7641	4.498	4.498	4.517	4.498	4.681	2,380,746	4.5885	-1.68%
2025-09-12	4.750	4.700	4.750	4.670	4.880	2,568,500	12,300,750	4.7891	4.575	4.527	4.575	4.498	4.700	2,666,788	4.6126	0.00%
2025-09-11	4.750	4.710	4.780	4.580	4.790	1,718,000	8,028,575	4.6732	4.575	4.536	4.604	4.411	4.613	1,783,742	4.5010	2.81%
2025-09-10	4.620	4.620	4.650	4.600	4.740	1,740,000	8,146,455	4.6819	4.450	4.450	4.479	4.430	4.565	1,806,584	4.5093	-0.86%
2025-09-09	4.660	4.650	4.690	4.510	4.810	1,876,500	8,775,110	4.6763	4.488	4.479	4.517	4.344	4.633	1,948,307	4.5040	-1.89%
2025-09-08	4.750	4.700	4.750	4.580	4.800	1,736,000	8,131,377	4.6840	4.575	4.527	4.575	4.411	4.623	1,802,431	4.5113	2.81%
2025-09-05	4.620	4.580	4.620	4.440	4.650	2,191,500	10,042,260	4.5824	4.450	4.411	4.450	4.276	4.479	2,275,361	4.4135	0.22%
2025-09-04	4.610	4.610	4.620	4.520	4.900	2,732,648	13,058,980	4.7789	4.440	4.440	4.450	4.353	4.719	2,837,217	4.6027	-4.75%
2025-09-03	4.840	4.840	4.860	4.790	4.890	2,044,000	9,902,097	4.8445	4.662	4.662	4.681	4.613	4.710	2,122,217	4.6659	0.41%
2025-09-02	4.820	4.820	4.830	4.760	4.940	2,506,500	12,194,631	4.8652	4.642	4.642	4.652	4.585	4.758	2,602,415	4.6859	-1.03%
2025-09-01	4.870	4.780	4.870	4.750	5.130	2,458,500	11,885,370	4.8344	4.691	4.604	4.691	4.575	4.941	2,552,579	4.6562	-5.44%
2025-08-29	5.150	5.150	5.180	4.730	5.150	6,512,000	32,143,565	4.9361	4.960	4.960	4.989	4.556	4.960	6,761,193	4.7541	7.29%
2025-08-28	4.800	4.800	4.810	4.660	4.860	2,029,000	9,741,380	4.8011	4.623	4.623	4.633	4.488	4.681	2,106,643	4.6241	0.00%
2025-08-27	4.800	4.800	4.820	4.780	4.960	2,051,023	9,975,447	4.8636	4.623	4.623	4.642	4.604	4.777	2,129,509	4.6844	0.21%
2025-08-26	4.790	4.770	4.820	4.610	5.170	1,712,560	8,347,753	4.8744	4.613	4.594	4.642	4.440	4.979	1,778,094	4.6948	-4.58%
2025-08-25	5.020	4.990	5.020	4.460	5.020	5,986,560	28,675,278	4.7899	4.835	4.806	4.835	4.296	4.835	6,215,646	4.6134	10.33%
2025-08-22	4.550	4.530	4.570	4.430	4.620	2,028,500	9,220,925	4.5457	4.382	4.363	4.402	4.267	4.450	2,106,124	4.3781	2.71%
2025-08-21	4.430	4.430	4.460	4.390	4.500	743,500	3,309,460	4.4512	4.267	4.267	4.296	4.228	4.334	771,951	4.2871	1.14%
2025-08-20	4.380	4.380	4.390	4.280	4.440	1,072,000	4,668,020	4.3545	4.219	4.219	4.228	4.122	4.276	1,113,022	4.1940	0.69%
2025-08-19	4.350	4.350	4.400	4.250	4.500	2,356,000	10,182,725	4.3220	4.190	4.190	4.238	4.093	4.334	2,446,156	4.1627	-0.91%
2025-08-18	4.390	4.390	4.400	4.330	4.450	1,416,000	6,226,785	4.3974	4.228	4.228	4.238	4.170	4.286	1,470,186	4.2354	0.46%
2025-08-15	4.370	4.370	4.380	4.170	4.410	895,000	3,882,455	4.3379	4.209	4.209	4.219	4.016	4.247	929,249	4.1781	3.55%
2025-08-14	4.220	4.200	4.220	4.110	4.280	886,500	3,701,360	4.1753	4.064	4.045	4.064	3.959	4.122	920,423	4.0214	-0.71%
2025-08-13	4.250	4.160	4.250	4.050	4.250	1,596,500	6,626,705	4.1508	4.093	4.007	4.093	3.901	4.093	1,657,593	3.9978	4.94%
2025-08-12	4.050	4.050	4.070	4.010	4.200	1,361,500	5,581,530	4.0995	3.901	3.901	3.920	3.862	4.045	1,413,600	3.9485	1.00%
2025-08-11	4.010	4.010	4.050	3.850	4.100	2,736,500	10,996,185	4.0183	3.862	3.862	3.901	3.708	3.949	2,841,217	3.8702	5.53%
2025-08-08	3.800	3.800	3.810	3.530	3.800	2,150,000	7,916,100	3.6819	3.660	3.660	3.670	3.400	3.660	2,232,273	3.5462	6.74%
2025-08-07	3.560	3.550	3.560	3.440	3.570	1,342,500	4,713,805	3.5112	3.429	3.419	3.429	3.313	3.438	1,393,873	3.3818	2.89%
2025-08-06	3.460	3.410	3.470	3.350	3.460	1,145,500	3,921,310	3.4232	3.332	3.284	3.342	3.227	3.332	1,189,334	3.2971	1.47%
2025-08-05	3.410	3.390	3.410	3.390	3.420	303,606	1,032,790	3.4017	3.284	3.265	3.284	3.265	3.294	315,224	3.2764	0.29%
2025-08-04	3.400	3.400	3.450	3.340	3.480	1,353,000	4,587,455	3.3906	3.275	3.275	3.323	3.217	3.352	1,404,775	3.2656	-0.29%
2025-08-01	3.410	3.350	3.410	3.320	3.470	829,500	2,831,940	3.4140	3.284	3.227	3.284	3.198	3.342	861,242	3.2882	0.29%
2025-07-31	3.400	3.370	3.400	3.360	3.440	1,207,000	4,100,640	3.3974	3.275	3.246	3.275	3.236	3.313	1,253,188	3.2722	-0.87%
2025-07-30	3.430	3.430	3.460	3.420	3.500	2,330,500	8,055,745	3.4567	3.304	3.304	3.332	3.294	3.371	2,419,681	3.3293	-1.15%
2025-07-29	3.470	3.420	3.470	3.400	3.490	680,500	2,331,965	3.4268	3.342	3.294	3.342	3.275	3.361	706,540	3.3005	-0.86%
2025-07-28	3.500	3.420	3.500	3.400	3.510	947,000	3,261,015	3.4435	3.371	3.294	3.371	3.275	3.381	983,239	3.3166	1.16%
2025-07-25	3.460	3.460	3.470	3.410	3.500	733,000	2,528,005	3.4488	3.332	3.332	3.342	3.284	3.371	761,049	3.3217	0.29%
2025-07-24	3.450	3.440	3.450	3.440	3.530	1,040,000	3,621,535	3.4822	3.323	3.313	3.323	3.313	3.400	1,079,797	3.3539	0.29%
2025-07-23	3.440	3.420	3.440	3.290	3.450	1,008,500	3,427,935	3.3990	3.313	3.294	3.313	3.169	3.323	1,047,092	3.2738	3.61%
2025-07-22	3.320	3.300	3.320	3.220	3.340	1,663,000	5,441,580	3.2721	3.198	3.178	3.198	3.101	3.217	1,726,638	3.1515	3.43%
2025-07-21	3.210	3.180	3.210	3.160	3.240	703,000	2,241,480	3.1884	3.092	3.063	3.092	3.044	3.121	729,901	3.0709	0.31%
2025-07-18	3.200	3.200	3.210	3.190	3.230	866,500	2,778,135	3.2062	3.082	3.082	3.092	3.072	3.111	899,658	3.0880	-1.54%
2025-07-17	3.250	3.230	3.250	3.170	3.290	841,000	2,715,565	3.2290	3.130	3.111	3.130	3.053	3.169	873,182	3.1100	0.00%
2025-07-16	3.250	3.200	3.250	3.200	3.290	775,500	2,511,037	3.2380	3.130	3.082	3.130	3.082	3.169	805,176	3.1186	-0.91%
2025-07-15	3.280	3.280	3.300	3.200	3.290	1,306,000	4,227,820	3.2372	3.159	3.159	3.178	3.082	3.169	1,355,976	3.1179	2.18%
2025-07-14	3.210	3.210	3.250	3.100	3.330	966,500	3,148,305	3.2574	3.092	3.092	3.130	2.986	3.207	1,003,485	3.1374	-4.18%
2025-07-11	3.350	3.330	3.350	3.260	3.370	691,500	2,313,720	3.3459	3.227	3.207	3.227	3.140	3.246	717,961	3.2226	1.52%
2025-07-10	3.300	3.300	3.310	3.250	3.360	673,500	2,220,710	3.2973	3.178	3.178	3.188	3.130	3.236	699,273	3.1757	0.61%
2025-07-09	3.280	3.280	3.300	3.260	3.370	745,500	2,485,055	3.3334	3.159	3.159	3.178	3.140	3.246	774,028	3.2105	-2.67%
2025-07-08	3.370	3.340	3.370	3.270	3.380	1,148,500	3,849,715	3.3520	3.246	3.217	3.246	3.149	3.255	1,192,449	3.2284	2.12%
2025-07-07	3.300	3.290	3.350	3.260	3.360	1,071,500	3,545,750	3.3091	3.178	3.169	3.227	3.140	3.236	1,112,503	3.1872	0.92%
2025-07-04	3.270	3.270	3.300	3.200	3.300	599,500	1,965,750	3.2790	3.149	3.149	3.178	3.082	3.178	622,441	3.1581	0.62%
2025-07-03	3.250	3.250	3.310	3.220	3.340	812,000	2,687,735	3.3100	3.130	3.130	3.188	3.101	3.217	843,073	3.1880	-1.22%
2025-07-02	3.290	3.290	3.330	3.130	3.340	3,794,000	12,456,190	3.2831	3.169	3.169	3.207	3.015	3.217	3,939,184	3.1621	1.54%
2025-06-30	3.240	3.240	3.250	3.130	3.250	1,390,000	4,471,655	3.2170	3.121	3.121	3.130	3.015	3.130	1,443,191	3.0985	2.86%
2025-06-27	3.150	3.150	3.180	3.110	3.190	926,000	2,917,765	3.1509	3.034	3.034	3.063	2.995	3.072	961,435	3.0348	0.32%
2025-06-26	3.140	3.140	3.170	3.060	3.190	709,000	2,228,350	3.1429	3.024	3.024	3.053	2.947	3.072	736,131	3.0271	1.62%
2025-06-25	3.090	3.090	3.120	3.070	3.140	955,000	2,973,135	3.1132	2.976	2.976	3.005	2.957	3.024	991,545	2.9985	0.00%
2025-06-24	3.090	3.090	3.130	3.000	3.150	1,105,500	3,389,040	3.0656	2.976	2.976	3.015	2.889	3.034	1,147,804	2.9526	2.32%
2025-06-23	3.020	3.020	3.070	2.950	3.100	1,003,500	3,074,530	3.0638	2.909	2.909	2.957	2.841	2.986	1,041,901	2.9509	0.00%
2025-06-20	3.020	3.020	3.050	3.020	3.100	4,778,000	14,454,125	3.0251	2.909	2.909	2.938	2.909	2.986	4,960,838	2.9136	-0.66%
2025-06-19	3.040	3.040	3.140	3.000	3.060	642,500	1,950,490	3.0358	2.928	2.928	3.024	2.889	2.947	667,086	2.9239	-0.33%
2025-06-18	3.050	3.050	3.080	3.020	3.200	807,500	2,515,185	3.1148	2.938	2.938	2.966	2.909	3.082	838,400	3.0000	-1.61%
2025-06-17	3.100	3.050	3.130	3.000	3.130	740,000	2,283,250	3.0855	2.986	2.938	3.015	2.889	3.015	768,317	2.9718	3.33%
2025-06-16	3.000	3.000	3.060	2.920	3.100	440,500	1,351,665	3.0685	2.889	2.889	2.947	2.812	2.986	457,356	2.9554	-3.85%
2025-06-13	3.120	3.120	3.180	2.960	3.170	1,615,500	5,001,560	3.0960	3.005	3.005	3.063	2.851	3.053	1,677,320	2.9819	2.63%
2025-06-12	3.040	3.010	3.040	2.860	3.040	1,531,500	4,572,230	2.9855	2.928	2.899	2.928	2.755	2.928	1,590,105	2.8754	8.19%
2025-06-11	2.810	2.810	2.900	2.800	2.890	300,500	848,637	2.8241	2.706	2.706	2.793	2.697	2.783	311,999	2.7200	0.36%
2025-06-10	2.800	2.800	2.820	2.790	2.930	841,500	2,402,100	2.8545	2.697	2.697	2.716	2.687	2.822	873,701	2.7493	-4.44%
2025-06-09	2.930	2.930	2.970	2.920	2.970	212,500	627,290	2.9520	2.822	2.822	2.861	2.812	2.861	220,632	2.8432	-0.34%
2025-06-06	2.940	2.940	2.990	2.890	3.000	822,500	2,425,520	2.9490	2.832	2.832	2.880	2.783	2.889	853,974	2.8403	1.03%
2025-06-05	2.910	2.900	2.910	2.860	2.940	599,000	1,746,970	2.9165	2.803	2.793	2.803	2.755	2.832	621,922	2.8090	-0.34%
2025-06-04	2.920	2.900	2.920	2.820	2.930	683,532	1,985,118	2.9042	2.812	2.793	2.812	2.716	2.822	709,689	2.7972	1.74%
2025-06-03	2.870	2.870	2.890	2.760	2.930	1,280,500	3,696,920	2.8871	2.764	2.764	2.783	2.658	2.822	1,329,501	2.7807	2.14%
2025-06-02	2.810	2.810	2.840	2.690	2.840	1,219,000	3,377,435	2.7707	2.706	2.706	2.735	2.591	2.735	1,265,647	2.6685	2.82%
2025-05-30	2.840	2.840	2.870	2.730	2.900	576,500	1,655,025	2.8708	2.632	2.632	2.660	2.530	2.688	621,995	2.6608	-0.35%
2025-05-29	2.850	2.840	2.860	2.650	2.880	1,840,500	5,085,395	2.7631	2.642	2.632	2.651	2.456	2.669	1,985,745	2.5610	5.17%
2025-05-28	2.710	2.710	2.730	2.670	2.730	933,500	2,514,379	2.6935	2.512	2.512	2.530	2.475	2.530	1,007,168	2.4965	1.88%
2025-05-27	2.660	2.660	2.680	2.610	2.690	1,074,500	2,839,925	2.6430	2.465	2.465	2.484	2.419	2.493	1,159,295	2.4497	0.76%
2025-05-26	2.640	2.620	2.640	2.600	2.720	1,021,000	2,728,495	2.6724	2.447	2.428	2.447	2.410	2.521	1,101,573	2.4769	-2.22%
2025-05-23	2.700	2.670	2.690	2.660	2.710	824,500	2,209,465	2.6798	2.503	2.475	2.493	2.465	2.512	889,566	2.4838	1.12%
2025-05-22	2.670	2.660	2.670	2.660	2.700	2,104,000	5,651,284	2.6860	2.475	2.465	2.475	2.465	2.503	2,270,039	2.4895	-0.74%
2025-05-21	2.690	2.670	2.690	2.630	2.700	923,000	2,455,810	2.6607	2.493	2.475	2.493	2.438	2.503	995,839	2.4661	0.00%
2025-05-20	2.690	2.660	2.700	2.610	2.700	665,500	1,764,880	2.6520	2.493	2.465	2.503	2.419	2.503	718,019	2.4580	1.89%
2025-05-19	2.640	2.640	2.670	2.590	2.660	728,000	1,914,130	2.6293	2.447	2.447	2.475	2.401	2.465	785,451	2.4370	0.76%
2025-05-16	2.620	2.610	2.620	2.600	2.660	646,000	1,703,060	2.6363	2.428	2.419	2.428	2.410	2.465	696,980	2.4435	-0.76%
2025-05-15	2.640	2.620	2.660	2.610	2.700	788,500	2,110,230	2.6763	2.447	2.428	2.465	2.419	2.503	850,725	2.4805	-1.12%
2025-05-14	2.670	2.670	2.700	2.620	2.690	847,500	2,250,490	2.6554	2.475	2.475	2.503	2.428	2.493	914,381	2.4612	1.14%
2025-05-13	2.640	2.600	2.640	2.560	2.640	1,402,000	3,626,260	2.5865	2.447	2.410	2.447	2.373	2.447	1,512,640	2.3973	3.13%
2025-05-12	2.560	2.560	2.640	2.540	2.700	1,333,500	3,504,835	2.6283	2.373	2.373	2.447	2.354	2.503	1,438,734	2.4361	-3.03%
2025-05-09	2.640	2.630	2.680	2.630	2.700	753,544	2,004,903	2.6606	2.447	2.438	2.484	2.438	2.503	813,011	2.4660	-1.49%
2025-05-08	2.680	2.640	2.680	2.610	2.690	925,000	2,444,730	2.6430	2.484	2.447	2.484	2.419	2.493	997,997	2.4496	1.52%
2025-05-07	2.640	2.640	2.670	2.630	2.680	813,500	2,163,235	2.6592	2.447	2.447	2.475	2.438	2.484	877,698	2.4647	-0.75%
2025-05-06	2.660	2.650	2.660	2.590	2.730	990,000	2,634,731	2.6613	2.465	2.456	2.465	2.401	2.530	1,068,127	2.4667	1.14%
2025-05-02	2.630	2.630	2.650	2.570	2.670	1,246,500	3,240,995	2.6001	2.438	2.438	2.456	2.382	2.475	1,344,869	2.4099	0.38%
2025-04-30	2.620	2.580	2.620	2.530	2.620	708,500	1,806,020	2.5491	2.428	2.391	2.428	2.345	2.428	764,412	2.3626	1.95%
2025-04-29	2.570	2.540	2.570	2.520	2.590	933,500	2,383,095	2.5529	2.382	2.354	2.382	2.336	2.401	1,007,168	2.3661	1.58%
2025-04-28	2.530	2.530	2.620	2.530	2.620	1,433,000	3,685,405	2.5718	2.345	2.345	2.428	2.345	2.428	1,546,087	2.3837	-1.56%
2025-04-25	2.570	2.540	2.570	2.570	2.630	875,500	2,281,895	2.6064	2.382	2.354	2.382	2.382	2.438	944,591	2.4157	-1.15%
2025-04-24	2.600	2.580	2.600	2.400	2.620	2,096,000	5,268,275	2.5135	2.410	2.391	2.410	2.224	2.428	2,261,408	2.3296	5.26%
2025-04-23	2.470	2.430	2.470	2.410	2.510	1,213,500	2,985,705	2.4604	2.289	2.252	2.289	2.234	2.326	1,309,265	2.2804	2.07%
2025-04-22	2.420	2.390	2.430	2.350	2.440	1,064,000	2,532,445	2.3801	2.243	2.215	2.252	2.178	2.262	1,147,967	2.2060	1.26%
2025-04-17	2.390	2.380	2.410	2.330	2.410	1,606,650	3,779,181	2.3522	2.215	2.206	2.234	2.160	2.234	1,733,440	2.1802	2.14%
2025-04-16	2.340	2.340	2.380	2.340	2.450	1,528,500	3,634,695	2.3779	2.169	2.169	2.206	2.169	2.271	1,649,123	2.2040	-3.31%
2025-04-15	2.420	2.420	2.440	2.410	2.510	1,622,500	3,982,234	2.4544	2.243	2.243	2.262	2.234	2.326	1,750,541	2.2749	-1.63%
2025-04-14	2.460	2.460	2.470	2.350	2.480	2,229,000	5,434,635	2.4381	2.280	2.280	2.289	2.178	2.299	2,404,904	2.2598	4.24%
2025-04-11	2.360	2.360	2.370	2.340	2.430	1,701,500	4,034,650	2.3712	2.187	2.187	2.197	2.169	2.252	1,835,776	2.1978	-0.42%
2025-04-10	2.370	2.370	2.390	2.290	2.500	3,734,500	8,876,890	2.3770	2.197	2.197	2.215	2.123	2.317	4,029,212	2.2031	-0.84%
2025-04-09	2.390	2.380	2.390	2.240	2.410	1,684,000	3,920,330	2.3280	2.215	2.206	2.215	2.076	2.234	1,816,895	2.1577	2.14%
2025-04-08	2.340	2.340	2.390	2.290	2.400	2,016,500	4,755,640	2.3584	2.169	2.169	2.215	2.123	2.224	2,175,634	2.1859	0.43%
2025-04-07	2.330	2.330	2.340	2.210	2.650	4,260,500	10,395,984	2.4401	2.160	2.160	2.169	2.048	2.456	4,596,722	2.2616	-16.19%
2025-04-03	2.780	2.750	2.780	2.670	2.800	3,269,000	8,925,275	2.7303	2.577	2.549	2.577	2.475	2.595	3,526,976	2.5306	2.21%
2025-04-02	2.720	2.690	2.720	2.570	2.760	2,752,500	7,225,675	2.6251	2.521	2.493	2.521	2.382	2.558	2,969,716	2.4331	2.64%
2025-04-01	2.650	2.650	2.670	2.610	2.700	1,966,500	5,189,090	2.6387	2.456	2.456	2.475	2.419	2.503	2,121,688	2.4457	-0.38%
2025-03-31	2.660	2.650	2.660	2.570	2.700	1,723,000	4,499,040	2.6112	2.465	2.456	2.465	2.382	2.503	1,858,972	2.4202	0.38%
2025-03-28	2.650	2.650	2.670	2.600	2.670	1,827,000	4,810,929	2.6332	2.456	2.456	2.475	2.410	2.475	1,971,180	2.4406	0.00%
2025-03-27	2.650	2.650	2.690	2.630	2.720	1,592,000	4,247,450	2.6680	2.456	2.456	2.493	2.438	2.521	1,717,634	2.4728	-0.75%
2025-03-26	2.670	2.670	2.720	2.600	2.750	2,058,500	5,483,540	2.6639	2.475	2.475	2.521	2.410	2.549	2,220,949	2.4690	0.38%
2025-03-25	2.660	2.650	2.670	2.620	2.670	765,500	2,027,380	2.6484	2.465	2.456	2.475	2.428	2.475	825,910	2.4547	-0.75%
2025-03-24	2.680	2.650	2.680	2.630	2.700	1,135,633	3,021,070	2.6603	2.484	2.456	2.484	2.438	2.503	1,225,253	2.4657	0.37%
2025-03-21	2.670	2.670	2.690	2.640	2.720	443,500	1,187,630	2.6779	2.475	2.475	2.493	2.447	2.521	478,499	2.4820	0.00%
2025-03-20	2.670	2.670	2.690	2.620	2.730	2,230,500	5,945,267	2.6654	2.475	2.475	2.493	2.428	2.530	2,406,522	2.4705	0.00%
2025-03-19	2.670	2.670	2.690	2.640	2.740	1,457,500	3,903,299	2.6781	2.475	2.475	2.493	2.447	2.540	1,572,520	2.4822	-1.48%
2025-03-18	2.710	2.690	2.710	2.680	2.840	1,219,500	3,339,212	2.7382	2.512	2.493	2.512	2.484	2.632	1,315,738	2.5379	0.37%
2025-03-17	2.700	2.700	2.730	2.600	2.850	2,776,000	7,430,715	2.6768	2.503	2.503	2.530	2.410	2.642	2,995,071	2.4810	3.85%
2025-03-14	2.600	2.570	2.600	2.540	2.670	1,942,500	5,049,545	2.5995	2.410	2.382	2.410	2.354	2.475	2,095,794	2.4094	2.36%
2025-03-13	2.540	2.540	2.570	2.540	2.640	1,360,500	3,503,095	2.5749	2.354	2.354	2.382	2.354	2.447	1,467,865	2.3865	-4.51%
2025-03-12	2.660	2.610	2.660	2.600	2.700	1,204,491	3,170,781	2.6325	2.465	2.419	2.465	2.410	2.503	1,299,545	2.4399	1.53%
2025-03-11	2.620	2.620	2.660	2.500	2.680	1,651,000	4,232,999	2.5639	2.428	2.428	2.465	2.317	2.484	1,781,290	2.3764	-1.13%
2025-03-10	2.650	2.650	2.670	2.560	2.980	3,672,000	9,879,275	2.6904	2.456	2.456	2.475	2.373	2.762	3,961,780	2.4936	-11.07%
2025-03-07	2.980	2.980	2.990	2.880	3.030	2,689,595	7,950,123	2.9559	2.762	2.762	2.771	2.669	2.808	2,901,847	2.7397	0.00%
2025-03-06	2.980	2.980	2.990	2.930	3.020	2,954,000	8,767,735	2.9681	2.762	2.762	2.771	2.716	2.799	3,187,118	2.7510	0.68%
2025-03-05	2.960	2.950	2.960	2.910	2.960	1,863,500	5,468,880	2.9347	2.743	2.734	2.743	2.697	2.743	2,010,560	2.7201	0.34%
2025-03-04	2.950	2.930	2.950	2.860	2.970	1,069,500	3,116,100	2.9136	2.734	2.716	2.734	2.651	2.753	1,153,901	2.7005	1.03%
2025-03-03	2.920	2.900	2.920	2.870	2.940	1,687,500	4,898,940	2.9031	2.706	2.688	2.706	2.660	2.725	1,820,671	2.6907	1.74%
2025-02-28	2.870	2.870	2.890	2.860	3.010	2,228,000	6,499,365	2.9171	2.660	2.660	2.679	2.651	2.790	2,403,825	2.7038	-4.01%
2025-02-27	2.990	2.960	2.990	2.900	3.000	1,668,500	4,926,380	2.9526	2.771	2.743	2.771	2.688	2.781	1,800,171	2.7366	0.00%
2025-02-26	2.990	2.970	2.990	2.940	3.050	2,080,000	6,197,585	2.9796	2.771	2.753	2.771	2.725	2.827	2,244,145	2.7617	-0.33%
2025-02-25	3.000	2.980	3.000	2.960	3.040	1,235,500	3,691,260	2.9877	2.781	2.762	2.781	2.743	2.818	1,333,001	2.7691	-1.64%
2025-02-24	3.050	3.040	3.050	2.830	3.050	1,376,986	4,101,277	2.9784	2.827	2.818	2.827	2.623	2.827	1,485,652	2.7606	0.99%
2025-02-21	3.020	3.020	3.030	3.010	3.180	4,370,000	13,497,635	3.0887	2.799	2.799	2.808	2.790	2.947	4,714,863	2.8628	-4.73%
2025-02-20	3.170	3.170	3.180	3.130	3.190	2,531,500	8,001,270	3.1607	2.938	2.938	2.947	2.901	2.957	2,731,276	2.9295	-0.94%
2025-02-19	3.200	3.180	3.200	3.170	3.240	1,284,500	4,115,000	3.2036	2.966	2.947	2.966	2.938	3.003	1,385,868	2.9693	-0.62%
2025-02-18	3.220	3.200	3.220	3.170	3.250	2,334,500	7,457,505	3.1945	2.984	2.966	2.984	2.938	3.012	2,518,729	2.9608	0.31%
2025-02-17	3.210	3.190	3.210	3.180	3.240	2,108,000	6,748,095	3.2012	2.975	2.957	2.975	2.947	3.003	2,274,355	2.9670	0.00%
2025-02-14	3.210	3.200	3.210	3.150	3.240	2,076,500	6,621,525	3.1888	2.975	2.966	2.975	2.920	3.003	2,240,369	2.9556	0.63%
2025-02-13	3.190	3.190	3.200	3.150	3.260	1,886,500	6,016,865	3.1894	2.957	2.957	2.966	2.920	3.022	2,035,375	2.9561	-1.24%
2025-02-12	3.230	3.220	3.230	3.190	3.290	2,425,500	7,830,940	3.2286	2.994	2.984	2.994	2.957	3.049	2,616,911	2.9924	-2.12%
2025-02-11	3.300	3.270	3.300	3.250	3.350	1,439,000	4,729,645	3.2868	3.059	3.031	3.059	3.012	3.105	1,552,560	3.0464	-1.20%
2025-02-10	3.340	3.330	3.340	3.310	3.370	858,000	2,859,770	3.3331	3.096	3.086	3.096	3.068	3.124	925,710	3.0893	0.00%
2025-02-07	3.340	3.330	3.340	3.320	3.440	1,032,500	3,476,255	3.3668	3.096	3.086	3.096	3.077	3.188	1,113,981	3.1206	-0.60%
2025-02-06	3.360	3.340	3.360	3.320	3.470	461,500	1,552,335	3.3637	3.114	3.096	3.114	3.077	3.216	497,920	3.1176	-0.88%
2025-02-05	3.390	3.360	3.390	3.320	3.500	470,000	1,590,380	3.3838	3.142	3.114	3.142	3.077	3.244	507,091	3.1363	-2.31%
2025-02-04	3.470	3.420	3.510	3.440	3.630	444,000	1,570,710	3.5376	3.216	3.170	3.253	3.188	3.364	479,039	3.2789	-1.14%
2025-02-03	3.510	3.480	3.510	3.440	3.550	49,000	169,990	3.4692	3.253	3.225	3.253	3.188	3.290	52,867	3.2154	0.00%
2025-01-28	3.510	3.510	3.550	3.510	3.610	266,500	943,570	3.5406	3.253	3.253	3.290	3.253	3.346	287,531	3.2816	0.86%
2025-01-27	3.480	3.460	3.480	3.310	3.500	1,610,000	5,490,835	3.4105	3.225	3.207	3.225	3.068	3.244	1,737,055	3.1610	3.88%
2025-01-24	3.350	3.290	3.350	3.280	3.350	788,000	2,617,175	3.3213	3.105	3.049	3.105	3.040	3.105	850,186	3.0784	0.90%
2025-01-23	3.320	3.280	3.320	3.250	3.320	631,000	2,080,275	3.2968	3.077	3.040	3.077	3.012	3.077	680,796	3.0557	1.22%
2025-01-22	3.280	3.280	3.310	3.210	3.340	377,000	1,235,610	3.2775	3.040	3.040	3.068	2.975	3.096	406,751	3.0378	-0.30%
2025-01-21	3.290	3.280	3.290	3.250	3.360	1,380,000	4,527,825	3.2810	3.049	3.040	3.049	3.012	3.114	1,488,904	3.0410	-1.50%
2025-01-20	3.340	3.330	3.340	3.340	3.420	990,000	3,330,800	3.3644	3.096	3.086	3.096	3.096	3.170	1,068,127	3.1184	-2.91%
2025-01-17	3.440	3.430	3.440	3.390	3.520	1,370,500	4,721,405	3.4450	3.188	3.179	3.188	3.142	3.263	1,478,654	3.1930	-1.99%
2025-01-16	3.510	3.490	3.510	3.470	3.580	1,655,000	5,801,480	3.5054	3.253	3.235	3.253	3.216	3.318	1,785,606	3.2490	0.00%
2025-01-15	3.510	3.470	3.510	3.420	3.520	852,000	2,956,065	3.4696	3.253	3.216	3.253	3.170	3.263	919,236	3.2158	0.29%
2025-01-14	3.500	3.470	3.500	3.420	3.540	962,500	3,346,705	3.4771	3.244	3.216	3.244	3.170	3.281	1,038,457	3.2228	0.57%
2025-01-13	3.480	3.410	3.480	3.210	3.540	3,489,000	11,802,560	3.3828	3.225	3.161	3.225	2.975	3.281	3,764,338	3.1354	-1.69%
2025-01-10	3.540	3.510	3.540	3.520	3.630	2,974,000	10,669,935	3.5877	3.281	3.253	3.281	3.263	3.364	3,208,696	3.3253	-1.67%
2025-01-09	3.600	3.540	3.600	3.510	3.600	1,025,500	3,641,634	3.5511	3.337	3.281	3.337	3.253	3.337	1,106,428	3.2913	1.41%
2025-01-08	3.550	3.540	3.560	3.490	3.640	928,500	3,308,615	3.5634	3.290	3.281	3.300	3.235	3.374	1,001,774	3.3028	-0.56%
2025-01-07	3.570	3.540	3.570	3.470	3.650	2,986,000	10,669,835	3.5733	3.309	3.281	3.309	3.216	3.383	3,221,643	3.3119	0.28%
2025-01-06	3.560	3.530	3.560	3.470	3.690	1,155,000	4,072,850	3.5263	3.300	3.272	3.300	3.216	3.420	1,246,148	3.2684	0.28%
2025-01-03	3.550	3.540	3.560	3.410	3.860	4,295,000	15,497,284	3.6082	3.290	3.281	3.300	3.161	3.578	4,633,944	3.3443	2.31%
2025-01-02	3.470	3.460	3.470	3.430	3.890	3,283,500	11,669,095	3.5539	3.216	3.207	3.216	3.179	3.605	3,542,621	3.2939	-8.20%
2024-12-31	3.780	3.670	3.780	3.630	4.200	7,322,500	28,041,285	3.8295	3.504	3.402	3.504	3.364	3.893	7,900,362	3.5494	4.13%
2024-12-30	3.630	3.610	3.630	3.620	3.760	834,500	3,038,540	3.6412	3.364	3.346	3.364	3.355	3.485	900,355	3.3748	-1.09%
2024-12-27	3.670	3.590	3.670	3.570	3.690	1,615,087	5,873,414	3.6366	3.402	3.327	3.402	3.309	3.420	1,742,543	3.3706	0.00%
2024-12-24	3.670	3.670	3.690	3.610	3.690	1,055,500	3,851,570	3.6490	3.402	3.402	3.420	3.346	3.420	1,138,796	3.3821	0.82%
2024-12-23	3.640	3.620	3.640	3.540	3.660	1,870,000	6,766,530	3.6185	3.374	3.355	3.374	3.281	3.392	2,017,573	3.3538	0.83%
2024-12-20	3.610	3.600	3.610	3.570	3.680	1,827,033	6,623,183	3.6251	3.346	3.337	3.346	3.309	3.411	1,971,215	3.3599	-0.28%
2024-12-19	3.620	3.600	3.620	3.500	3.640	1,341,000	4,763,355	3.5521	3.355	3.337	3.355	3.244	3.374	1,446,826	3.2923	2.26%
2024-12-18	3.540	3.510	3.540	3.460	3.550	1,190,000	4,183,055	3.5152	3.281	3.253	3.281	3.207	3.290	1,283,910	3.2581	1.72%
2024-12-17	3.480	3.450	3.480	3.450	3.520	1,348,500	4,678,892	3.4697	3.225	3.198	3.225	3.198	3.263	1,454,918	3.2159	-0.29%
2024-12-16	3.490	3.490	3.500	3.420	3.520	1,333,000	4,626,955	3.4711	3.235	3.235	3.244	3.170	3.263	1,438,195	3.2172	0.58%
2024-12-13	3.470	3.460	3.500	3.420	3.520	1,338,000	4,635,650	3.4646	3.216	3.207	3.244	3.170	3.263	1,443,590	3.2112	-0.86%
2024-12-12	3.500	3.460	3.500	3.440	3.530	1,783,500	6,220,170	3.4876	3.244	3.207	3.244	3.188	3.272	1,924,247	3.2325	0.57%
2024-12-11	3.480	3.460	3.480	3.410	3.480	1,257,000	4,340,737	3.4533	3.225	3.207	3.225	3.161	3.225	1,356,197	3.2007	2.05%
2024-12-10	3.410	3.410	3.430	3.390	3.500	1,714,654	5,910,518	3.4471	3.161	3.161	3.179	3.142	3.244	1,849,968	3.1949	-0.29%
2024-12-09	3.420	3.420	3.450	3.320	3.470	1,702,500	5,788,715	3.4001	3.170	3.170	3.198	3.077	3.216	1,836,854	3.1514	-1.72%
2024-12-06	3.480	3.470	3.480	3.420	3.540	1,883,500	6,532,070	3.4680	3.225	3.216	3.225	3.170	3.281	2,032,138	3.2144	0.87%
2024-12-05	3.450	3.450	3.480	3.400	3.470	1,269,500	4,352,185	3.4283	3.198	3.198	3.225	3.151	3.216	1,369,684	3.1775	0.29%
2024-12-04	3.440	3.400	3.440	3.350	3.470	1,531,000	5,215,620	3.4067	3.188	3.151	3.188	3.105	3.216	1,651,820	3.1575	0.58%
2024-12-03	3.420	3.390	3.420	3.280	3.420	1,998,000	6,706,900	3.3568	3.170	3.142	3.170	3.040	3.170	2,155,674	3.1113	2.70%
2024-12-02	3.330	3.250	3.330	3.200	3.330	1,834,000	5,961,760	3.2507	3.086	3.012	3.086	2.966	3.086	1,978,732	3.0129	4.06%
2024-11-29	3.200	3.200	3.230	3.190	3.240	2,005,500	6,438,975	3.2107	2.966	2.966	2.994	2.957	3.003	2,163,766	2.9758	-1.54%
2024-11-28	3.250	3.240	3.250	3.190	3.270	1,707,500	5,504,625	3.2238	3.012	3.003	3.012	2.957	3.031	1,842,249	2.9880	0.00%
2024-11-27	3.250	3.250	3.270	3.180	3.270	1,555,500	5,017,760	3.2258	3.012	3.012	3.031	2.947	3.031	1,678,254	2.9899	-0.31%
2024-11-26	3.260	3.190	3.260	3.170	3.260	1,136,000	3,640,070	3.2043	3.022	2.957	3.022	2.938	3.022	1,225,649	2.9699	2.19%
2024-11-25	3.190	3.160	3.190	3.100	3.260	1,867,500	5,900,615	3.1596	2.957	2.929	2.957	2.873	3.022	2,014,876	2.9285	-2.74%
2024-11-22	3.280	3.190	3.280	3.180	3.280	1,810,000	5,861,630	3.2385	3.040	2.957	3.040	2.947	3.040	1,952,838	3.0016	-0.30%
2024-11-21	3.290	3.240	3.290	3.230	3.290	1,220,500	3,982,420	3.2629	3.049	3.003	3.049	2.994	3.049	1,316,817	3.0243	0.30%
2024-11-20	3.280	3.270	3.280	3.260	3.390	1,534,000	5,015,495	3.2696	3.040	3.031	3.040	3.022	3.142	1,655,057	3.0304	-0.61%
2024-11-19	3.300	3.280	3.300	3.280	3.320	813,500	2,680,270	3.2947	3.059	3.040	3.059	3.040	3.077	877,698	3.0537	-0.60%
2024-11-18	3.320	3.290	3.320	3.290	3.340	1,063,500	3,521,635	3.3114	3.077	3.049	3.077	3.049	3.096	1,147,427	3.0692	0.00%
2024-11-15	3.320	3.300	3.320	3.280	3.330	1,157,000	3,832,810	3.3127	3.077	3.059	3.077	3.040	3.086	1,248,306	3.0704	-0.30%
2024-11-14	3.330	3.290	3.330	3.280	3.360	1,683,000	5,589,040	3.3209	3.086	3.049	3.086	3.040	3.114	1,815,816	3.0780	-0.60%
2024-11-13	3.350	3.300	3.350	3.270	3.380	1,218,500	4,038,875	3.3146	3.105	3.059	3.105	3.031	3.133	1,314,659	3.0722	0.30%
2024-11-12	3.340	3.340	3.360	3.330	3.430	1,870,500	6,320,780	3.3792	3.096	3.096	3.114	3.086	3.179	2,018,112	3.1320	-1.76%
2024-11-11	3.400	3.390	3.400	3.340	3.420	1,709,000	5,780,255	3.3822	3.151	3.142	3.151	3.096	3.170	1,843,867	3.1349	-0.29%
2024-11-08	3.410	3.400	3.410	3.380	3.460	1,315,500	4,479,010	3.4048	3.161	3.151	3.161	3.133	3.207	1,419,314	3.1558	0.29%
2024-11-07	3.400	3.400	3.410	3.330	3.480	1,529,000	5,174,230	3.3841	3.151	3.151	3.161	3.086	3.225	1,649,663	3.1365	0.29%
2024-11-06	3.390	3.390	3.410	3.370	3.430	1,011,500	3,434,990	3.3959	3.142	3.142	3.161	3.124	3.179	1,091,324	3.1475	-1.17%
2024-11-05	3.430	3.400	3.430	3.390	3.480	2,136,000	7,290,481	3.4131	3.179	3.151	3.179	3.142	3.225	2,304,565	3.1635	0.59%
2024-11-04	3.410	3.410	3.420	3.380	3.460	1,148,000	3,929,070	3.4225	3.161	3.161	3.170	3.133	3.207	1,238,596	3.1722	0.00%
2024-11-01	3.410	3.410	3.440	3.400	3.460	1,611,000	5,530,768	3.4331	3.161	3.161	3.188	3.151	3.207	1,738,134	3.1820	0.59%
2024-10-31	3.390	3.390	3.400	3.390	3.490	1,657,500	5,700,040	3.4389	3.142	3.142	3.151	3.142	3.235	1,788,303	3.1874	-1.74%
2024-10-30	3.450	3.430	3.450	3.320	3.450	2,480,000	8,366,665	3.3737	3.198	3.179	3.198	3.077	3.198	2,675,712	3.1269	0.29%
2024-10-29	3.440	3.410	3.440	3.400	3.520	1,454,000	5,020,555	3.4529	3.188	3.161	3.188	3.151	3.263	1,568,744	3.2004	-1.43%
2024-10-28	3.490	3.470	3.490	3.420	3.500	1,909,500	6,623,300	3.4686	3.235	3.216	3.235	3.170	3.244	2,060,190	3.2149	0.87%
2024-10-25	3.460	3.430	3.460	3.390	3.520	1,467,000	5,055,440	3.4461	3.207	3.179	3.207	3.142	3.263	1,582,770	3.1940	1.17%
2024-10-24	3.420	3.420	3.440	3.380	3.470	840,135	2,873,120	3.4198	3.170	3.170	3.188	3.133	3.216	906,435	3.1697	0.05%
2024-10-23	3.470	3.470	3.480	3.420	3.520	1,146,500	3,983,710	3.4747	3.168	3.168	3.177	3.123	3.214	1,255,686	3.1725	0.87%
2024-10-22	3.440	3.440	3.490	3.400	3.510	1,216,500	4,192,800	3.4466	3.141	3.141	3.187	3.104	3.205	1,332,352	3.1469	1.47%
2024-10-21	3.390	3.390	3.400	3.380	3.580	1,800,500	6,170,225	3.4270	3.095	3.095	3.104	3.086	3.269	1,971,969	3.1290	-3.14%
2024-10-18	3.500	3.500	3.510	3.360	3.520	1,329,500	4,589,880	3.4523	3.196	3.196	3.205	3.068	3.214	1,456,114	3.1521	3.55%
2024-10-17	3.380	3.380	3.410	3.380	3.500	1,509,783	5,191,920	3.4389	3.086	3.086	3.113	3.086	3.196	1,653,566	3.1398	-3.43%
2024-10-16	3.500	3.380	3.500	3.380	3.500	4,052,675	14,023,200	3.4602	3.196	3.086	3.196	3.086	3.196	4,438,628	3.1594	3.24%
2024-10-15	3.390	3.330	3.390	3.300	3.460	1,715,000	5,801,893	3.3830	3.095	3.040	3.095	3.013	3.159	1,878,326	3.0889	-1.17%
2024-10-14	3.430	3.400	3.430	3.370	3.510	1,479,000	5,057,390	3.4195	3.132	3.104	3.132	3.077	3.205	1,619,851	3.1221	-2.00%
2024-10-10	3.500	3.460	3.500	3.440	3.600	2,582,000	9,030,469	3.4975	3.196	3.159	3.196	3.141	3.287	2,827,894	3.1934	1.74%
2024-10-09	3.440	3.440	3.480	3.390	4.050	3,495,500	12,444,645	3.5602	3.141	3.141	3.177	3.095	3.698	3,828,391	3.2506	-8.02%
2024-10-08	3.740	3.660	3.740	3.660	4.160	3,267,500	12,661,649	3.8750	3.415	3.342	3.415	3.342	3.798	3,578,677	3.5381	-9.88%
2024-10-07	4.150	4.110	4.150	3.850	4.150	3,076,006	12,421,499	4.0382	3.789	3.753	3.789	3.515	3.789	3,368,946	3.6871	7.51%
2024-10-04	3.860	3.820	3.860	3.680	3.860	1,517,000	5,737,020	3.7818	3.524	3.488	3.524	3.360	3.524	1,661,470	3.4530	2.66%
2024-10-03	3.760	3.710	3.760	3.670	3.800	1,736,500	6,477,750	3.7303	3.433	3.387	3.433	3.351	3.470	1,901,874	3.4060	-0.27%
2024-10-02	3.770	3.720	3.770	3.640	3.840	1,677,494	6,277,376	3.7421	3.442	3.397	3.442	3.323	3.506	1,837,249	3.4167	1.07%
2024-09-30	3.730	3.730	3.760	3.700	3.910	3,905,500	14,861,970	3.8054	3.406	3.406	3.433	3.378	3.570	4,277,437	3.4745	0.81%
2024-09-27	3.700	3.700	3.740	3.540	3.770	1,942,000	7,041,485	3.6259	3.378	3.378	3.415	3.232	3.442	2,126,944	3.3106	4.52%
2024-09-26	3.540	3.490	3.540	3.380	3.550	1,984,000	6,815,925	3.4354	3.232	3.187	3.232	3.086	3.241	2,172,944	3.1367	2.91%
2024-09-25	3.440	3.390	3.440	3.340	3.450	1,349,500	4,584,575	3.3972	3.141	3.095	3.141	3.050	3.150	1,478,018	3.1018	2.38%
2024-09-24	3.360	3.330	3.360	3.200	3.390	1,452,000	4,765,325	3.2819	3.068	3.040	3.068	2.922	3.095	1,590,280	2.9965	3.70%
2024-09-23	3.240	3.180	3.240	3.190	3.250	865,500	2,785,705	3.2186	2.958	2.903	2.958	2.913	2.967	947,925	2.9387	0.31%
2024-09-20	3.230	3.210	3.230	3.190	3.250	1,191,265	3,828,229	3.2136	2.949	2.931	2.949	2.913	2.967	1,304,714	2.9342	0.94%
2024-09-19	3.200	3.190	3.200	3.160	3.220	733,000	2,340,608	3.1932	2.922	2.913	2.922	2.885	2.940	802,807	2.9155	-0.93%
2024-09-17	3.230	3.170	3.230	3.160	3.250	739,500	2,365,465	3.1987	2.949	2.894	2.949	2.885	2.967	809,926	2.9206	0.62%
2024-09-16	3.210	3.200	3.220	3.150	3.260	755,000	2,418,145	3.2028	2.931	2.922	2.940	2.876	2.977	826,902	2.9243	0.94%
2024-09-13	3.180	3.180	3.200	3.180	3.280	1,016,500	3,281,785	3.2285	2.903	2.903	2.922	2.903	2.995	1,113,305	2.9478	-2.45%
2024-09-12	3.260	3.250	3.260	3.240	3.330	1,410,500	4,603,785	3.2639	2.977	2.967	2.977	2.958	3.040	1,544,828	2.9801	-1.81%
2024-09-11	3.320	3.290	3.320	3.240	3.340	1,191,000	3,920,970	3.2922	3.031	3.004	3.031	2.958	3.050	1,304,424	3.0059	-1.19%
2024-09-10	3.360	3.330	3.360	3.220	3.360	1,658,500	5,450,340	3.2863	3.068	3.040	3.068	2.940	3.068	1,816,446	3.0006	0.00%
2024-09-09	3.360	3.310	3.360	3.230	3.370	1,913,500	6,330,090	3.3081	3.068	3.022	3.068	2.949	3.077	2,095,730	3.0205	-1.18%
2024-09-05	3.400	3.340	3.400	3.330	3.400	938,500	3,155,660	3.3625	3.104	3.050	3.104	3.040	3.104	1,027,877	3.0701	0.00%
2024-09-04	3.400	3.380	3.400	3.300	3.400	941,000	3,156,826	3.3548	3.104	3.086	3.104	3.013	3.104	1,030,615	3.0631	0.00%
2024-09-03	3.400	3.380	3.400	3.320	3.410	900,000	3,030,761	3.3675	3.104	3.086	3.104	3.031	3.113	985,711	3.0747	0.00%
2024-09-02	3.400	3.320	3.400	3.290	3.410	1,494,500	5,005,452	3.3492	3.104	3.031	3.104	3.004	3.113	1,636,827	3.0580	-1.73%
2024-08-30	3.460	3.440	3.460	3.410	3.550	1,069,000	3,730,370	3.4896	3.159	3.141	3.159	3.113	3.241	1,170,805	3.1862	-1.14%
2024-08-29	3.500	3.460	3.500	3.380	3.500	805,500	2,762,790	3.4299	3.196	3.159	3.196	3.086	3.196	882,211	3.1317	1.45%
2024-08-28	3.450	3.430	3.450	3.400	3.490	856,000	2,941,600	3.4364	3.150	3.132	3.150	3.104	3.187	937,520	3.1376	-1.15%
2024-08-27	3.490	3.460	3.490	3.400	3.500	892,828	3,081,198	3.4511	3.187	3.159	3.187	3.104	3.196	977,856	3.1510	1.16%
2024-08-26	3.450	3.430	3.450	3.370	3.450	943,000	3,215,550	3.4099	3.150	3.132	3.150	3.077	3.150	1,032,806	3.1134	0.00%
2024-08-23	3.450	3.420	3.450	3.350	3.460	857,000	2,894,230	3.3772	3.150	3.123	3.150	3.059	3.159	938,616	3.0835	1.47%
2024-08-22	3.400	3.380	3.400	3.320	3.400	827,000	2,786,945	3.3699	3.104	3.086	3.104	3.031	3.104	905,759	3.0769	-0.29%
2024-08-21	3.410	3.380	3.410	3.350	3.430	748,489	2,522,967	3.3707	3.113	3.086	3.113	3.059	3.132	819,771	3.0776	0.59%
2024-08-20	3.390	3.360	3.390	3.330	3.470	1,057,500	3,576,030	3.3816	3.095	3.068	3.095	3.040	3.168	1,158,210	3.0875	-2.59%
2024-08-19	3.480	3.440	3.480	3.420	3.500	1,251,000	4,331,735	3.4626	3.177	3.141	3.177	3.123	3.196	1,370,138	3.1615	2.05%
2024-08-16	3.410	3.400	3.410	3.370	3.430	1,096,500	3,727,120	3.3991	3.113	3.104	3.113	3.077	3.132	1,200,924	3.1035	0.29%
2024-08-15	3.400	3.360	3.400	3.360	3.450	1,060,000	3,595,890	3.3923	3.104	3.068	3.104	3.068	3.150	1,160,948	3.0974	-1.16%
2024-08-14	3.440	3.370	3.450	3.350	3.460	785,500	2,665,970	3.3940	3.141	3.077	3.150	3.059	3.159	860,306	3.0989	0.58%
2024-08-13	3.420	3.360	3.420	3.320	3.430	1,000,500	3,361,595	3.3599	3.123	3.068	3.123	3.031	3.132	1,095,782	3.0678	0.59%
2024-08-12	3.400	3.380	3.400	3.360	3.420	797,500	2,702,805	3.3891	3.104	3.086	3.104	3.068	3.123	873,449	3.0944	-1.16%
2024-08-09	3.440	3.400	3.440	3.400	3.460	948,000	3,249,015	3.4272	3.141	3.104	3.141	3.104	3.159	1,038,282	3.1292	1.18%
2024-08-08	3.400	3.400	3.420	3.380	3.480	1,112,500	3,808,415	3.4233	3.104	3.104	3.123	3.086	3.177	1,218,448	3.1256	-1.45%
2024-08-07	3.450	3.420	3.450	3.380	3.470	1,090,500	3,735,940	3.4259	3.150	3.123	3.150	3.086	3.168	1,194,353	3.1280	0.88%
2024-08-06	3.420	3.370	3.420	3.370	3.440	1,080,000	3,687,430	3.4143	3.123	3.077	3.123	3.077	3.141	1,182,853	3.1174	0.29%
2024-08-05	3.410	3.350	3.410	3.300	3.480	921,000	3,108,525	3.3752	3.113	3.059	3.113	3.013	3.177	1,008,711	3.0817	-0.29%
2024-08-02	3.420	3.390	3.420	3.380	3.450	920,500	3,140,340	3.4116	3.123	3.095	3.123	3.086	3.150	1,008,163	3.1149	0.29%
2024-08-01	3.410	3.410	3.430	3.390	3.470	1,022,500	3,503,695	3.4266	3.113	3.113	3.132	3.095	3.168	1,119,877	3.1286	-1.45%
2024-07-31	3.460	3.440	3.460	3.320	3.490	1,380,000	4,687,430	3.3967	3.159	3.141	3.159	3.031	3.187	1,511,423	3.1013	2.37%
2024-07-30	3.380	3.360	3.380	3.320	3.460	1,424,500	4,861,280	3.4126	3.086	3.068	3.086	3.031	3.159	1,560,161	3.1159	-2.31%
2024-07-29	3.460	3.420	3.460	3.380	3.480	957,000	3,276,375	3.4236	3.159	3.123	3.159	3.086	3.177	1,048,139	3.1259	1.47%
2024-07-26	3.410	3.410	3.420	3.370	3.470	604,000	2,077,365	3.4393	3.113	3.113	3.123	3.077	3.168	661,521	3.1403	-0.58%
2024-07-25	3.430	3.410	3.430	3.410	3.500	955,000	3,292,715	3.4479	3.132	3.113	3.132	3.113	3.196	1,045,949	3.1481	-2.28%
2024-07-24	3.510	3.480	3.510	3.490	3.620	1,141,500	4,027,250	3.5280	3.205	3.177	3.205	3.187	3.305	1,250,210	3.2213	-2.50%
2024-07-23	3.600	3.580	3.600	3.600	3.690	1,012,000	3,697,145	3.6533	3.287	3.269	3.287	3.287	3.369	1,108,377	3.3356	-1.10%
2024-07-22	3.640	3.620	3.640	3.540	3.720	765,413	2,789,090	3.6439	3.323	3.305	3.323	3.232	3.397	838,306	3.3271	1.68%
2024-07-19	3.580	3.580	3.600	3.580	3.690	252,500	910,450	3.6057	3.269	3.269	3.287	3.269	3.369	276,547	3.2922	-1.10%
2024-07-18	3.620	3.620	3.670	3.590	3.710	237,500	863,110	3.6341	3.305	3.305	3.351	3.278	3.387	260,118	3.3181	-0.82%
2024-07-17	3.650	3.610	3.660	3.600	3.740	127,000	463,475	3.6494	3.333	3.296	3.342	3.287	3.415	139,095	3.3321	-0.27%
2024-07-16	3.660	3.660	3.690	3.620	3.800	164,500	610,320	3.7102	3.342	3.342	3.369	3.305	3.470	180,166	3.3875	-0.81%
2024-07-15	3.690	3.650	3.690	3.630	3.750	180,500	663,730	3.6772	3.369	3.333	3.369	3.314	3.424	197,690	3.3574	-0.54%
2024-07-12	3.710	3.710	3.740	3.630	3.750	165,500	610,005	3.6858	3.387	3.387	3.415	3.314	3.424	181,261	3.3653	1.64%
2024-07-11	3.650	3.600	3.650	3.500	3.760	788,500	2,817,920	3.5738	3.333	3.287	3.333	3.196	3.433	863,592	3.2630	3.11%
2024-07-10	3.540	3.510	3.540	3.480	3.580	616,500	2,179,175	3.5348	3.232	3.205	3.232	3.177	3.269	675,212	3.2274	0.28%
2024-07-09	3.530	3.530	3.550	3.480	3.570	935,500	3,291,685	3.5186	3.223	3.223	3.241	3.177	3.260	1,024,591	3.2127	0.57%
2024-07-08	3.510	3.510	3.540	3.510	3.630	330,500	1,166,950	3.5309	3.205	3.205	3.232	3.205	3.314	361,975	3.2238	-2.50%
2024-07-05	3.600	3.590	3.630	3.570	3.700	488,500	1,756,125	3.5949	3.287	3.278	3.314	3.260	3.378	535,022	3.2823	-1.91%
2024-07-04	3.670	3.640	3.670	3.610	3.700	327,000	1,196,965	3.6604	3.351	3.323	3.351	3.296	3.378	358,142	3.3422	-1.34%
2024-07-03	3.720	3.690	3.720	3.640	3.860	848,000	3,139,360	3.7021	3.397	3.369	3.397	3.323	3.524	928,758	3.3802	-2.62%
2024-07-02	3.820	3.820	3.850	3.810	4.070	717,500	2,785,800	3.8826	3.488	3.488	3.515	3.479	3.716	785,830	3.5450	-5.68%
2024-06-28	4.050	4.040	4.050	3.720	4.120	1,564,500	6,184,255	3.9529	3.698	3.689	3.698	3.397	3.762	1,713,494	3.6091	7.14%
2024-06-27	3.780	3.780	3.790	3.590	3.790	825,000	3,034,240	3.6779	3.451	3.451	3.460	3.278	3.460	903,568	3.3581	3.00%
2024-06-26	3.670	3.590	3.670	3.580	3.700	799,000	2,902,300	3.6324	3.351	3.278	3.351	3.269	3.378	875,092	3.3166	1.10%
2024-06-25	3.630	3.560	3.630	3.500	3.660	901,000	3,227,080	3.5817	3.314	3.250	3.314	3.196	3.342	986,806	3.2702	3.42%
2024-06-24	3.510	3.500	3.510	3.440	3.570	450,000	1,570,945	3.4910	3.205	3.196	3.205	3.141	3.260	492,855	3.1874	0.29%
2024-06-21	3.500	3.490	3.500	3.500	3.660	415,000	1,478,170	3.5619	3.196	3.187	3.196	3.196	3.342	454,522	3.2521	-2.23%
2024-06-20	3.580	3.570	3.580	3.580	3.820	910,500	3,358,810	3.6890	3.269	3.260	3.269	3.269	3.488	997,211	3.3682	-5.29%
2024-06-19	3.780	3.780	3.810	3.780	3.870	219,500	834,496	3.8018	3.451	3.451	3.479	3.451	3.533	240,404	3.4712	-0.79%
2024-06-18	3.810	3.750	3.810	3.750	4.010	279,000	1,065,990	3.8208	3.479	3.424	3.479	3.424	3.661	305,570	3.4885	-1.04%
2024-06-17	3.850	3.850	3.870	3.800	4.080	780,500	3,072,495	3.9366	3.515	3.515	3.533	3.470	3.725	854,830	3.5943	-2.28%
2024-06-14	3.940	3.880	3.950	3.850	4.110	267,000	1,042,155	3.9032	3.597	3.543	3.607	3.515	3.753	292,427	3.5638	0.51%
2024-06-13	3.920	3.880	3.920	3.880	3.990	211,000	825,825	3.9139	3.579	3.543	3.579	3.543	3.643	231,094	3.5735	-0.25%
2024-06-12	3.930	3.910	3.930	3.880	4.090	760,500	3,004,984	3.9513	3.588	3.570	3.588	3.543	3.734	832,925	3.6077	-2.96%
2024-06-11	4.050	4.020	4.050	3.950	4.110	411,000	1,652,535	4.0208	3.698	3.670	3.698	3.607	3.753	450,141	3.6711	-1.46%
2024-06-07	4.110	4.070	4.110	3.990	4.130	336,500	1,371,154	4.0748	3.753	3.716	3.753	3.643	3.771	368,546	3.7204	0.00%
2024-06-06	4.110	4.070	4.110	4.020	4.240	803,000	3,280,270	4.0850	3.753	3.716	3.753	3.670	3.871	879,473	3.7298	-1.91%
2024-06-05	4.190	4.180	4.190	4.180	4.540	374,500	1,611,935	4.3042	3.826	3.817	3.826	3.817	4.145	410,165	3.9300	-3.23%
2024-06-04	4.330	4.330	4.350	4.310	4.350	115,672	501,256	4.3334	3.953	3.953	3.972	3.935	3.972	126,688	3.9566	-0.46%
2024-06-03	4.350	4.350	4.420	4.280	4.540	1,389,991	6,117,591	4.4012	3.972	3.972	4.036	3.908	4.145	1,522,365	4.0185	-1.81%
2024-05-31	4.430	4.430	4.450	4.330	4.600	4,038,500	17,928,007	4.4393	4.045	4.045	4.063	3.953	4.200	4,423,103	4.0533	-0.69%
2024-05-30	4.580	4.550	4.580	4.500	4.700	866,500	3,977,688	4.5905	4.073	4.046	4.073	4.002	4.180	974,336	4.0825	-1.51%
2024-05-29	4.650	4.600	4.650	4.580	4.680	925,000	4,277,845	4.6247	4.135	4.091	4.135	4.073	4.162	1,040,116	4.1129	-0.21%
2024-05-28	4.660	4.630	4.660	4.610	4.770	1,056,000	4,956,336	4.6935	4.144	4.118	4.144	4.100	4.242	1,187,419	4.1740	-1.27%
2024-05-27	4.720	4.630	4.720	4.570	4.820	1,292,500	6,020,379	4.6579	4.198	4.118	4.198	4.064	4.287	1,453,352	4.1424	-1.05%
2024-05-24	4.770	4.750	4.770	4.540	4.930	2,551,000	12,013,610	4.7094	4.242	4.224	4.242	4.038	4.384	2,868,472	4.1882	-2.25%
2024-05-23	4.880	4.790	4.880	4.510	5.670	13,323,500	68,452,570	5.1377	4.340	4.260	4.340	4.011	5.042	14,981,611	4.5691	8.20%
2024-05-22	4.510	4.500	4.510	4.370	4.580	1,652,000	7,417,245	4.4899	4.011	4.002	4.011	3.886	4.073	1,857,592	3.9929	4.40%
2024-05-21	4.320	4.320	4.370	4.320	4.510	1,350,500	5,920,540	4.3840	3.842	3.842	3.886	3.842	4.011	1,518,570	3.8988	-3.79%
2024-05-20	4.490	4.480	4.490	4.430	4.650	1,149,000	5,178,615	4.5071	3.993	3.984	3.993	3.940	4.135	1,291,993	4.0082	-2.18%
2024-05-17	4.590	4.510	4.590	4.490	4.650	839,000	3,863,225	4.6046	4.082	4.011	4.082	3.993	4.135	943,414	4.0949	-0.22%
2024-05-16	4.600	4.540	4.610	4.510	4.790	1,091,500	4,989,410	4.5711	4.091	4.038	4.100	4.011	4.260	1,227,337	4.0652	1.32%
2024-05-14	4.540	4.540	4.610	4.540	4.630	776,000	3,560,385	4.5881	4.038	4.038	4.100	4.038	4.118	872,573	4.0803	-2.16%
2024-05-13	4.640	4.580	4.640	4.580	4.690	672,000	3,115,480	4.6361	4.126	4.073	4.126	4.073	4.171	755,630	4.1230	-0.22%
2024-05-10	4.650	4.650	4.680	4.630	4.790	1,085,500	5,098,440	4.6969	4.135	4.135	4.162	4.118	4.260	1,220,591	4.1770	-1.90%
2024-05-09	4.740	4.730	4.740	4.610	4.820	782,000	3,698,695	4.7298	4.215	4.207	4.215	4.100	4.287	879,320	4.2063	0.21%
2024-05-08	4.730	4.680	4.730	4.690	4.770	677,000	3,212,570	4.7453	4.207	4.162	4.207	4.171	4.242	761,253	4.2201	-0.21%
2024-05-07	4.740	4.710	4.740	4.720	4.840	643,000	3,066,765	4.7695	4.215	4.189	4.215	4.198	4.304	723,021	4.2416	-2.07%
2024-05-06	4.840	4.780	4.840	4.770	4.890	749,000	3,624,660	4.8393	4.304	4.251	4.304	4.242	4.349	842,213	4.3037	0.00%
2024-05-03	4.840	4.780	4.840	4.760	4.920	813,500	3,944,115	4.8483	4.304	4.251	4.304	4.233	4.375	914,740	4.3117	-2.02%
2024-05-02	4.940	4.860	4.940	4.860	5.120	885,000	4,397,135	4.9685	4.393	4.322	4.393	4.322	4.553	995,138	4.4186	-4.08%
2024-04-30	5.150	5.130	5.150	4.880	5.150	1,484,500	7,416,980	4.9963	4.580	4.562	4.580	4.340	4.580	1,669,246	4.4433	4.89%
2024-04-29	4.910	4.840	4.910	4.780	4.920	816,000	3,947,320	4.8374	4.367	4.304	4.367	4.251	4.375	917,551	4.3020	0.61%
2024-04-26	4.880	4.780	4.880	4.770	4.880	707,500	3,411,450	4.8218	4.340	4.251	4.340	4.242	4.340	795,548	4.2882	0.00%
2024-04-25	4.880	4.770	4.880	4.840	4.910	679,500	3,317,610	4.8824	4.340	4.242	4.340	4.304	4.367	764,064	4.3421	-0.61%
2024-04-24	4.910	4.780	4.910	4.830	4.920	685,000	3,352,695	4.8944	4.367	4.251	4.367	4.295	4.375	770,248	4.3527	0.00%
2024-04-23	4.910	4.540	4.910	4.810	4.940	651,500	3,191,075	4.8980	4.367	4.038	4.367	4.278	4.393	732,579	4.3559	0.41%
2024-04-22	4.890	4.840	4.890	4.840	4.980	897,500	4,388,085	4.8892	4.349	4.304	4.349	4.304	4.429	1,009,194	4.3481	2.30%
2024-04-19	4.780	4.780	4.840	4.540	4.810	867,000	4,024,810	4.6422	4.251	4.251	4.304	4.038	4.278	974,898	4.1284	2.36%
2024-04-18	4.670	4.600	4.670	4.530	4.690	621,500	2,862,315	4.6055	4.153	4.091	4.153	4.029	4.171	698,846	4.0958	-0.43%
2024-04-17	4.690	4.650	4.690	4.590	4.690	639,000	2,970,875	4.6493	4.171	4.135	4.171	4.082	4.171	718,524	4.1347	1.08%
2024-04-16	4.640	4.580	4.640	4.480	4.750	727,500	3,350,725	4.6058	4.126	4.073	4.126	3.984	4.224	818,037	4.0961	-2.11%
2024-04-15	4.740	4.610	4.740	4.560	4.840	1,029,500	4,891,835	4.7517	4.215	4.100	4.215	4.055	4.304	1,157,621	4.2258	1.07%
2024-04-12	4.690	4.680	4.690	4.690	4.880	627,000	2,991,530	4.7712	4.171	4.162	4.171	4.171	4.340	705,030	4.2431	-3.70%
2024-04-11	4.870	4.730	4.870	4.740	4.900	771,000	3,721,955	4.8274	4.331	4.207	4.331	4.215	4.358	866,951	4.2932	-0.41%
2024-04-10	4.890	4.820	4.890	4.780	5.020	1,097,500	5,331,205	4.8576	4.349	4.287	4.349	4.251	4.464	1,234,084	4.3200	1.03%
2024-04-09	4.840	4.790	4.840	4.740	4.840	748,000	3,587,287	4.7958	4.304	4.260	4.304	4.215	4.304	841,089	4.2651	0.83%
2024-04-08	4.800	4.780	4.800	4.740	5.000	785,500	3,786,150	4.8201	4.269	4.251	4.269	4.215	4.447	883,256	4.2866	-2.04%
2024-04-05	4.900	4.860	4.900	4.680	4.900	810,000	3,852,955	4.7567	4.358	4.322	4.358	4.162	4.358	910,805	4.2303	0.00%
2024-04-03	4.900	4.840	4.900	4.810	5.020	1,108,500	5,407,325	4.8781	4.358	4.304	4.358	4.278	4.464	1,246,453	4.3382	-2.00%
2024-04-02	5.000	4.970	5.000	4.950	5.100	797,500	4,000,590	5.0164	4.447	4.420	4.447	4.402	4.536	896,749	4.4612	-0.79%
2024-03-28	5.040	4.990	5.040	4.980	5.250	1,268,000	6,463,665	5.0975	4.482	4.438	4.482	4.429	4.669	1,425,803	4.5334	-0.20%
2024-03-27	5.050	5.040	5.060	4.870	5.290	1,392,500	7,034,995	5.0521	4.491	4.482	4.500	4.331	4.705	1,565,797	4.4929	2.02%
2024-03-26	4.950	4.820	4.950	4.750	4.950	785,500	3,789,795	4.8247	4.402	4.287	4.402	4.224	4.402	883,256	4.2907	3.34%
2024-03-25	4.790	4.750	4.790	4.750	4.820	791,000	3,798,625	4.8023	4.260	4.224	4.260	4.224	4.287	889,440	4.2708	0.00%
2024-03-22	4.790	4.730	4.790	4.740	4.840	690,000	3,310,995	4.7985	4.260	4.207	4.260	4.215	4.304	775,871	4.2675	-0.62%
2024-03-21	4.820	4.820	4.830	4.760	4.850	487,500	2,341,695	4.8035	4.287	4.287	4.295	4.233	4.313	548,169	4.2718	0.00%
2024-03-20	4.820	4.780	4.820	4.750	4.840	493,000	2,370,850	4.8090	4.287	4.251	4.287	4.224	4.304	554,354	4.2768	0.21%
2024-03-19	4.810	4.760	4.810	4.760	4.810	615,000	2,945,565	4.7895	4.278	4.233	4.278	4.233	4.278	691,537	4.2594	0.42%
2024-03-18	4.790	4.770	4.790	4.660	4.840	637,500	3,032,060	4.7562	4.260	4.242	4.260	4.144	4.304	716,837	4.2298	3.46%
2024-03-15	4.630	4.620	4.630	4.620	4.790	917,129	4,322,445	4.7130	4.118	4.109	4.118	4.109	4.260	1,031,266	4.1914	-2.32%
2024-03-14	4.740	4.730	4.740	4.700	4.800	730,000	3,464,200	4.7455	4.215	4.207	4.215	4.180	4.269	820,849	4.2203	0.42%
2024-03-13	4.720	4.720	4.740	4.490	4.760	859,000	4,055,630	4.7213	4.198	4.198	4.215	3.993	4.233	965,903	4.1988	1.51%
2024-03-12	4.650	4.580	4.650	4.500	4.650	1,590,000	7,235,295	4.5505	4.135	4.073	4.135	4.002	4.135	1,787,876	4.0469	3.33%
2024-03-11	4.500	4.450	4.500	4.380	4.500	913,000	4,063,510	4.4507	4.002	3.957	4.002	3.895	4.002	1,026,623	3.9581	1.12%
2024-03-08	4.450	4.420	4.450	4.260	4.470	642,500	2,856,430	4.4458	3.957	3.931	3.957	3.789	3.975	722,459	3.9538	0.00%
2024-03-07	4.450	4.380	4.450	4.370	4.450	1,055,500	4,648,995	4.4045	3.957	3.895	3.957	3.886	3.957	1,186,857	3.9171	1.14%
2024-03-06	4.400	4.400	4.410	4.390	4.440	652,000	2,881,035	4.4188	3.913	3.913	3.922	3.904	3.949	733,141	3.9297	0.00%
2024-03-05	4.400	4.350	4.400	4.350	4.410	722,000	3,166,075	4.3851	3.913	3.869	3.913	3.869	3.922	811,853	3.8998	0.23%
2024-03-04	4.390	4.340	4.390	4.290	4.390	765,500	3,328,220	4.3478	3.904	3.860	3.904	3.815	3.904	860,767	3.8666	1.62%
2024-03-01	4.320	4.270	4.320	4.190	4.370	844,500	3,632,495	4.3014	3.842	3.797	3.842	3.726	3.886	949,598	3.8253	4.35%
2024-02-29	4.140	4.130	4.140	4.140	4.360	1,267,500	5,452,270	4.3016	3.682	3.673	3.682	3.682	3.877	1,425,240	3.8255	-3.50%
2024-02-28	4.290	4.250	4.290	4.240	4.350	1,083,500	4,667,210	4.3075	3.815	3.780	3.815	3.771	3.869	1,218,342	3.8308	-1.15%
2024-02-27	4.340	4.300	4.350	4.280	4.400	958,500	4,165,044	4.3454	3.860	3.824	3.869	3.806	3.913	1,077,785	3.8644	-0.23%
2024-02-26	4.350	4.350	4.370	4.310	4.370	836,500	3,632,595	4.3426	3.869	3.869	3.886	3.833	3.886	940,603	3.8620	0.23%
2024-02-23	4.340	4.320	4.340	4.270	4.430	987,000	4,316,130	4.3730	3.860	3.842	3.860	3.797	3.940	1,109,832	3.8890	0.46%
2024-02-22	4.320	4.320	4.430	4.200	4.450	1,224,000	5,306,665	4.3355	3.842	3.842	3.940	3.735	3.957	1,376,327	3.8557	1.65%
2024-02-21	4.250	4.220	4.250	4.160	4.270	877,500	3,713,915	4.2324	3.780	3.753	3.780	3.700	3.797	986,705	3.7640	0.24%
2024-02-20	4.240	4.200	4.240	4.130	4.280	1,187,000	5,005,735	4.2171	3.771	3.735	3.771	3.673	3.806	1,334,722	3.7504	0.24%
2024-02-19	4.230	4.200	4.230	4.120	4.380	1,075,000	4,550,160	4.2327	3.762	3.735	3.762	3.664	3.895	1,208,784	3.7642	-2.98%
2024-02-16	4.360	4.360	4.420	4.220	4.450	925,500	4,010,490	4.3333	3.877	3.877	3.931	3.753	3.957	1,040,679	3.8537	3.32%
2024-02-15	4.220	4.210	4.220	4.120	4.240	698,500	2,921,727	4.1829	3.753	3.744	3.753	3.664	3.771	785,428	3.7199	0.00%
2024-02-14	4.220	4.170	4.220	4.040	4.250	700,000	2,907,835	4.1541	3.753	3.708	3.753	3.593	3.780	787,115	3.6943	2.18%
2024-02-09	4.130	4.040	4.140	4.000	4.140	698,500	2,845,890	4.0743	3.673	3.593	3.682	3.557	3.682	785,428	3.6234	2.23%
2024-02-08	4.040	4.010	4.040	3.900	4.070	876,500	3,500,715	3.9940	3.593	3.566	3.593	3.468	3.620	985,581	3.5519	2.28%
2024-02-07	3.950	3.860	3.950	3.800	3.980	724,500	2,817,565	3.8890	3.513	3.433	3.513	3.379	3.540	814,664	3.4586	1.02%
2024-02-06	3.910	3.860	3.910	3.760	3.950	860,500	3,323,265	3.8620	3.477	3.433	3.477	3.344	3.513	967,589	3.4346	2.36%
2024-02-05	3.820	3.790	3.820	3.740	3.920	924,000	3,569,570	3.8632	3.397	3.371	3.397	3.326	3.486	1,038,992	3.4356	-0.78%
2024-02-02	3.850	3.800	3.850	3.700	3.880	1,037,500	3,951,795	3.8090	3.424	3.379	3.424	3.290	3.451	1,166,617	3.3874	3.77%
2024-02-01	3.710	3.710	3.730	3.620	3.750	576,000	2,129,960	3.6978	3.299	3.299	3.317	3.219	3.335	647,683	3.2886	2.49%
2024-01-31	3.620	3.570	3.620	3.440	3.670	649,500	2,301,735	3.5439	3.219	3.175	3.219	3.059	3.264	730,330	3.1516	3.43%
2024-01-30	3.500	3.500	3.520	3.350	3.550	484,000	1,681,940	3.4751	3.113	3.113	3.130	2.979	3.157	544,234	3.0905	-1.13%
2024-01-29	3.540	3.490	3.550	3.420	3.560	732,000	2,564,435	3.5033	3.148	3.104	3.157	3.041	3.166	823,097	3.1156	2.02%
2024-01-26	3.470	3.420	3.470	3.400	3.510	852,500	2,953,485	3.4645	3.086	3.041	3.086	3.024	3.122	958,594	3.0811	2.36%
2024-01-25	3.390	3.380	3.390	3.180	3.390	1,500,000	4,914,950	3.2766	3.015	3.006	3.015	2.828	3.015	1,686,675	2.9140	3.35%
2024-01-24	3.280	3.230	3.280	3.110	3.280	1,027,000	3,286,715	3.2003	2.917	2.873	2.917	2.766	2.917	1,154,810	2.8461	0.92%
2024-01-23	3.250	3.190	3.260	3.160	3.320	877,000	2,827,440	3.2240	2.890	2.837	2.899	2.810	2.953	986,143	2.8672	-0.61%
2024-01-22	3.270	3.270	3.290	3.180	3.570	1,137,500	3,717,550	3.2682	2.908	2.908	2.926	2.828	3.175	1,279,062	2.9065	-5.22%
2024-01-19	3.450	3.390	3.450	3.360	3.560	1,493,000	5,130,010	3.4360	3.068	3.015	3.068	2.988	3.166	1,678,804	3.0558	-1.71%
2024-01-18	3.510	3.510	3.530	3.320	3.510	1,010,500	3,451,210	3.4153	3.122	3.122	3.139	2.953	3.122	1,136,257	3.0374	3.54%
2024-01-17	3.390	3.370	3.390	3.320	3.800	1,835,507	6,326,368	3.4467	3.015	2.997	3.015	2.953	3.379	2,063,936	3.0652	-8.87%
2024-01-16	3.720	3.630	3.720	3.600	3.900	1,194,000	4,460,875	3.7361	3.308	3.228	3.308	3.202	3.468	1,342,593	3.3226	-3.38%
2024-01-15	3.850	3.840	3.850	3.830	3.980	772,000	2,999,875	3.8858	3.424	3.415	3.424	3.406	3.540	868,075	3.4558	-2.53%
2024-01-12	3.950	3.910	3.950	3.910	4.040	717,500	2,860,145	3.9863	3.513	3.477	3.513	3.477	3.593	806,793	3.5451	-1.25%
2024-01-11	4.000	3.930	4.000	3.920	4.050	895,500	3,576,590	3.9940	3.557	3.495	3.557	3.486	3.602	1,006,945	3.5519	-0.74%
2024-01-10	4.030	3.960	4.030	3.970	4.100	856,500	3,450,780	4.0289	3.584	3.522	3.584	3.531	3.646	963,092	3.5830	-1.71%
2024-01-09	4.100	4.100	4.110	3.970	4.150	765,500	3,130,595	4.0896	3.646	3.646	3.655	3.531	3.691	860,767	3.6370	0.00%
2024-01-08	4.100	4.100	4.110	3.950	4.220	1,111,500	4,492,930	4.0422	3.646	3.646	3.655	3.513	3.753	1,249,826	3.5948	-0.97%
2024-01-05	4.140	4.020	4.140	4.020	4.170	818,000	3,338,955	4.0819	3.682	3.575	3.682	3.575	3.708	919,800	3.6301	0.98%
2024-01-04	4.100	4.020	4.100	4.000	4.230	842,273	3,422,164	4.0630	3.646	3.575	3.646	3.557	3.762	947,094	3.6133	-0.24%
2024-01-03	4.110	4.080	4.110	4.030	4.130	813,000	3,319,065	4.0825	3.655	3.628	3.655	3.584	3.673	914,178	3.6307	-1.20%
2024-01-02	4.160	4.070	4.160	4.060	4.370	1,211,500	5,059,180	4.1760	3.700	3.620	3.700	3.611	3.886	1,362,271	3.7138	-3.26%
2023-12-29	4.300	4.300	4.310	3.920	4.370	1,827,000	7,621,205	4.1714	3.824	3.824	3.833	3.486	3.886	2,054,370	3.7098	9.41%
2023-12-28	3.930	3.910	3.930	3.700	3.940	1,239,000	4,726,650	3.8149	3.495	3.477	3.495	3.290	3.504	1,393,194	3.3927	5.08%
2023-12-27	3.740	3.730	3.740	3.480	3.760	1,417,500	5,157,755	3.6386	3.326	3.317	3.326	3.095	3.344	1,593,908	3.2359	7.47%
2023-12-22	3.480	3.450	3.480	3.440	3.600	1,445,000	5,021,070	3.4748	3.095	3.068	3.095	3.059	3.202	1,624,830	3.0902	-1.42%
2023-12-21	3.530	3.490	3.530	3.470	3.570	909,500	3,203,360	3.5221	3.139	3.104	3.139	3.086	3.175	1,022,687	3.1323	0.28%
2023-12-20	3.520	3.460	3.520	3.450	3.610	898,000	3,144,480	3.5016	3.130	3.077	3.130	3.068	3.210	1,009,756	3.1141	1.73%
2023-12-19	3.460	3.440	3.460	3.450	3.490	624,000	2,165,510	3.4704	3.077	3.059	3.077	3.068	3.104	701,657	3.0863	-0.86%
2023-12-18	3.490	3.440	3.490	3.420	3.500	688,000	2,384,640	3.4660	3.104	3.059	3.104	3.041	3.113	773,622	3.0824	0.29%
2023-12-15	3.480	3.480	3.490	3.360	3.510	969,999	3,343,651	3.4471	3.095	3.095	3.104	2.988	3.122	1,090,715	3.0656	3.26%
2023-12-14	3.370	3.310	3.370	3.260	3.370	853,500	2,819,045	3.3029	2.997	2.944	2.997	2.899	2.997	959,718	2.9374	2.12%
2023-12-13	3.300	3.260	3.300	3.260	3.400	1,231,000	4,076,365	3.3114	2.935	2.899	2.935	2.899	3.024	1,384,198	2.9449	0.00%
2023-12-12	3.300	3.250	3.300	3.180	3.330	1,054,000	3,446,715	3.2701	2.935	2.890	2.935	2.828	2.961	1,185,170	2.9082	0.00%
2023-12-11	3.300	3.290	3.360	3.280	3.440	1,509,000	5,052,540	3.3483	2.935	2.926	2.988	2.917	3.059	1,696,795	2.9777	-4.35%
2023-12-08	3.450	3.410	3.450	3.380	3.460	1,285,500	4,403,755	3.4257	3.068	3.033	3.068	3.006	3.077	1,445,481	3.0466	0.00%
2023-12-07	3.450	3.450	3.470	3.300	3.450	1,103,000	3,717,810	3.3706	3.068	3.068	3.086	2.935	3.068	1,240,268	2.9976	1.77%
2023-12-06	3.390	3.350	3.390	3.320	3.480	1,142,000	3,844,375	3.3664	3.015	2.979	3.015	2.953	3.095	1,284,122	2.9938	-0.59%
2023-12-05	3.410	3.360	3.410	3.340	3.530	1,029,500	3,532,215	3.4310	3.033	2.988	3.033	2.970	3.139	1,157,621	3.0513	-2.29%
2023-12-04	3.490	3.490	3.500	3.410	3.580	1,068,500	3,708,230	3.4705	3.104	3.104	3.113	3.033	3.184	1,201,475	3.0864	-1.13%
2023-12-01	3.530	3.460	3.530	3.360	3.530	972,500	3,359,120	3.4541	3.139	3.077	3.139	2.988	3.139	1,093,528	3.0718	2.32%
2023-11-30	3.450	3.410	3.450	3.080	3.690	1,190,000	4,131,245	3.4716	3.068	3.033	3.068	2.739	3.282	1,338,096	3.0874	-3.36%
2023-11-29	3.570	3.510	3.570	3.500	3.760	1,332,000	4,775,700	3.5854	3.175	3.122	3.175	3.113	3.344	1,497,768	3.1885	-3.51%
2023-11-28	3.700	3.640	3.700	3.630	3.730	879,500	3,227,245	3.6694	3.290	3.237	3.290	3.228	3.317	988,954	3.2633	0.27%
2023-11-27	3.690	3.690	3.700	3.690	3.790	1,017,000	3,789,080	3.7257	3.282	3.282	3.290	3.282	3.371	1,143,566	3.3134	-2.89%
2023-11-24	3.800	3.780	3.800	3.750	3.830	705,000	2,668,415	3.7850	3.379	3.362	3.379	3.335	3.406	792,737	3.3661	-0.26%
2023-11-23	3.810	3.760	3.810	3.760	3.810	1,406,500	5,327,751	3.7879	3.388	3.344	3.388	3.344	3.388	1,581,539	3.3687	0.26%
2023-11-22	3.800	3.770	3.800	3.760	3.810	1,096,500	4,156,745	3.7909	3.379	3.353	3.379	3.344	3.388	1,232,960	3.3714	0.00%
2023-11-21	3.800	3.780	3.800	3.720	3.800	773,500	2,924,020	3.7802	3.379	3.362	3.379	3.308	3.379	869,762	3.3619	1.60%
2023-11-20	3.740	3.720	3.740	3.650	3.750	742,000	2,735,020	3.6860	3.326	3.308	3.326	3.246	3.335	834,342	3.2781	0.00%
2023-11-17	3.740	3.680	3.740	3.630	3.770	754,500	2,805,505	3.7184	3.326	3.273	3.326	3.228	3.353	848,398	3.3068	-1.32%
2023-11-16	3.790	3.730	3.790	3.730	3.790	703,500	2,652,065	3.7698	3.371	3.317	3.371	3.317	3.371	791,051	3.3526	0.00%
2023-11-15	3.790	3.740	3.790	3.710	3.790	680,000	2,544,090	3.7413	3.371	3.326	3.371	3.299	3.371	764,626	3.3272	2.16%
2023-11-14	3.710	3.670	3.720	3.650	3.730	727,500	2,686,475	3.6927	3.299	3.264	3.308	3.246	3.317	818,037	3.2840	-0.27%
2023-11-13	3.720	3.700	3.720	3.600	3.750	807,000	2,945,145	3.6495	3.308	3.290	3.308	3.202	3.335	907,431	3.2456	0.00%
2023-11-10	3.720	3.680	3.720	3.670	3.720	750,000	2,776,550	3.7021	3.308	3.273	3.308	3.264	3.308	843,338	3.2923	0.00%
2023-11-09	3.720	3.640	3.720	3.630	3.790	953,000	3,539,365	3.7139	3.308	3.237	3.308	3.228	3.371	1,071,601	3.3029	-1.85%
2023-11-08	3.790	3.700	3.790	3.700	3.790	749,500	2,801,680	3.7381	3.371	3.290	3.371	3.290	3.371	842,775	3.3243	0.53%
2023-11-07	3.770	3.750	3.770	3.750	3.800	715,000	2,694,390	3.7684	3.353	3.335	3.353	3.335	3.379	803,982	3.3513	-0.79%
2023-11-06	3.800	3.750	3.800	3.750	3.840	762,500	2,878,725	3.7754	3.379	3.335	3.379	3.335	3.415	857,393	3.3575	0.53%
2023-11-03	3.780	3.760	3.780	3.680	3.800	716,500	2,704,020	3.7739	3.362	3.344	3.362	3.273	3.379	805,668	3.3562	-0.53%
2023-11-02	3.800	3.740	3.800	3.720	3.800	716,500	2,714,845	3.7890	3.379	3.326	3.379	3.308	3.379	805,668	3.3697	0.00%
2023-11-01	3.800	3.760	3.800	3.680	3.860	854,500	3,233,700	3.7843	3.379	3.344	3.379	3.273	3.433	960,843	3.3655	0.00%
2023-10-31	3.800	3.770	3.800	3.730	3.800	769,500	2,902,255	3.7716	3.379	3.353	3.379	3.317	3.379	865,264	3.3542	0.00%
2023-10-30	3.800	3.740	3.800	3.740	3.800	711,998	2,686,422	3.7731	3.379	3.326	3.379	3.326	3.379	800,606	3.3555	0.00%
2023-10-27	3.800	3.750	3.800	3.730	3.880	821,500	3,110,305	3.7861	3.379	3.335	3.379	3.317	3.451	923,736	3.3671	0.00%
2023-10-26	3.800	3.750	3.800	3.690	3.800	710,000	2,668,780	3.7588	3.379	3.335	3.379	3.282	3.379	798,360	3.3428	0.00%
2023-10-25	3.800	3.780	3.800	3.750	3.850	791,500	3,000,155	3.7905	3.379	3.362	3.379	3.335	3.424	890,002	3.3710	0.00%
2023-10-24	3.800	3.700	3.800	3.680	3.800	884,500	3,295,110	3.7254	3.379	3.290	3.379	3.273	3.379	994,576	3.3131	1.45%
2023-10-20	3.820	3.800	3.820	3.800	3.950	880,500	3,406,835	3.8692	3.331	3.314	3.331	3.314	3.445	1,009,718	3.3740	-3.54%
2023-10-19	3.960	3.940	3.960	3.800	4.040	2,866,000	11,336,215	3.9554	3.453	3.436	3.453	3.314	3.523	3,286,599	3.4492	-2.22%
2023-10-18	4.050	4.050	4.060	3.850	4.050	1,240,524	4,901,071	3.9508	3.532	3.532	3.540	3.357	3.532	1,422,577	3.4452	3.05%
2023-10-17	3.930	3.850	3.930	3.820	3.930	740,000	2,874,975	3.8851	3.427	3.357	3.427	3.331	3.427	848,599	3.3879	0.77%
2023-10-16	3.900	3.890	3.930	3.850	3.940	780,500	3,039,785	3.8947	3.401	3.392	3.427	3.357	3.436	895,042	3.3962	0.00%
2023-10-13	3.900	3.840	3.900	3.830	3.900	866,000	3,340,420	3.8573	3.401	3.349	3.401	3.340	3.401	993,090	3.3637	0.00%
2023-10-12	3.900	3.890	3.900	3.760	3.940	792,000	3,076,620	3.8846	3.401	3.392	3.401	3.279	3.436	908,230	3.3875	0.26%
2023-10-11	3.890	3.880	3.890	3.840	4.020	943,500	3,669,735	3.8895	3.392	3.383	3.392	3.349	3.506	1,081,963	3.3917	-1.52%
2023-10-10	3.950	3.900	3.960	3.690	3.950	1,157,000	4,437,565	3.8354	3.445	3.401	3.453	3.218	3.445	1,326,795	3.3446	3.13%
2023-10-09	3.830	3.830	3.900	3.830	4.000	859,000	3,363,635	3.9158	3.340	3.340	3.401	3.340	3.488	985,062	3.4146	0.52%
2023-10-06	3.810	3.750	3.810	3.660	3.830	963,500	3,599,955	3.7363	3.322	3.270	3.322	3.192	3.340	1,104,898	3.2582	2.97%
2023-10-05	3.700	3.660	3.700	3.630	3.780	725,500	2,676,940	3.6898	3.226	3.192	3.226	3.165	3.296	831,971	3.2176	-0.80%
2023-10-04	3.730	3.650	3.730	3.480	3.730	1,178,500	4,237,040	3.5953	3.253	3.183	3.253	3.035	3.253	1,351,451	3.1352	1.36%
2023-10-03	3.680	3.590	3.680	3.590	3.890	952,500	3,508,125	3.6831	3.209	3.131	3.209	3.131	3.392	1,092,284	3.2117	-5.15%
2023-09-29	3.880	3.850	3.990	3.720	3.910	1,060,500	4,017,855	3.7886	3.383	3.357	3.479	3.244	3.410	1,216,133	3.3038	4.02%
2023-09-28	3.730	3.700	3.730	3.620	3.750	334,000	1,231,840	3.6881	3.253	3.226	3.253	3.157	3.270	383,016	3.2162	0.27%
2023-09-27	3.720	3.690	3.720	3.660	3.720	235,000	868,715	3.6967	3.244	3.218	3.244	3.192	3.244	269,487	3.2236	1.64%
2023-09-26	3.660	3.590	3.620	3.540	3.710	611,500	2,210,410	3.6147	3.192	3.131	3.157	3.087	3.235	701,241	3.1521	-0.27%
2023-09-25	3.670	3.650	3.670	3.580	3.710	591,000	2,162,130	3.6584	3.200	3.183	3.200	3.122	3.235	677,732	3.1902	1.66%
2023-09-22	3.610	3.590	3.610	3.460	3.620	1,603,600	5,648,129	3.5222	3.148	3.131	3.148	3.017	3.157	1,838,936	3.0714	1.40%
2023-09-21	3.560	3.480	3.560	3.440	3.690	1,826,000	6,384,735	3.4966	3.104	3.035	3.104	3.000	3.218	2,093,974	3.0491	-0.56%
2023-09-20	3.580	3.580	3.630	3.580	3.740	1,136,500	4,146,585	3.6486	3.122	3.122	3.165	3.122	3.261	1,303,287	3.1816	-4.53%
2023-09-19	3.750	3.700	3.750	3.550	3.800	1,308,500	4,757,250	3.6357	3.270	3.226	3.270	3.096	3.314	1,500,529	3.1704	5.34%
2023-09-18	3.560	3.530	3.560	3.500	3.880	1,150,500	4,085,540	3.5511	3.104	3.078	3.104	3.052	3.383	1,319,341	3.0967	-0.28%
2023-09-15	3.570	3.570	3.680	3.570	3.830	1,304,500	4,839,690	3.7100	3.113	3.113	3.209	3.113	3.340	1,495,942	3.2352	-5.56%
2023-09-14	3.780	3.780	3.800	3.780	3.900	746,500	2,856,005	3.8259	3.296	3.296	3.314	3.296	3.401	856,052	3.3363	-1.82%
2023-09-13	3.850	3.840	3.860	3.820	4.040	871,000	3,392,555	3.8950	3.357	3.349	3.366	3.331	3.523	998,823	3.3966	-4.70%
2023-09-12	4.040	3.960	4.040	3.960	4.090	823,000	3,302,990	4.0134	3.523	3.453	3.523	3.453	3.567	943,779	3.4997	0.25%
2023-09-11	4.030	4.030	4.050	3.940	4.160	990,000	4,023,875	4.0645	3.514	3.514	3.532	3.436	3.628	1,135,287	3.5444	1.00%
2023-09-07	3.990	3.970	3.990	3.970	4.030	643,500	2,572,000	3.9969	3.479	3.462	3.479	3.462	3.514	737,937	3.4854	-0.25%
2023-09-06	4.000	3.990	4.000	3.960	4.080	814,500	3,262,395	4.0054	3.488	3.479	3.488	3.453	3.558	934,032	3.4928	-1.96%
2023-09-05	4.080	4.030	4.080	3.990	4.090	776,000	3,133,825	4.0384	3.558	3.514	3.558	3.479	3.567	889,882	3.5216	0.00%
2023-09-04	4.080	4.030	4.080	3.840	4.130	810,500	3,269,580	4.0340	3.558	3.514	3.558	3.349	3.601	929,445	3.5178	0.99%
2023-08-31	4.040	4.040	4.100	4.000	4.210	811,000	3,312,305	4.0842	3.523	3.523	3.575	3.488	3.671	930,018	3.5615	-2.88%
2023-08-30	4.160	4.140	4.160	4.140	4.320	1,057,000	4,457,865	4.2175	3.628	3.610	3.628	3.610	3.767	1,212,120	3.6777	-3.03%
2023-08-29	4.290	4.280	4.360	4.210	4.450	729,500	3,145,500	4.3119	3.741	3.732	3.802	3.671	3.881	836,558	3.7601	-0.46%
2023-08-28	4.310	4.260	4.310	4.230	4.600	872,000	3,750,015	4.3005	3.758	3.715	3.758	3.689	4.011	999,970	3.7501	0.70%
2023-08-25	4.280	4.160	4.280	4.200	4.290	563,500	2,401,905	4.2625	3.732	3.628	3.732	3.663	3.741	646,196	3.7170	0.00%
2023-08-24	4.280	4.260	4.280	4.120	4.340	799,000	3,362,705	4.2086	3.732	3.715	3.732	3.593	3.785	916,257	3.6700	0.47%
2023-08-23	4.260	4.120	4.260	4.130	4.340	822,500	3,472,620	4.2220	3.715	3.593	3.715	3.601	3.785	943,206	3.6817	-0.70%
2023-08-22	4.290	4.250	4.290	4.220	4.490	784,000	3,374,705	4.3045	3.741	3.706	3.741	3.680	3.915	899,056	3.7536	-2.28%
2023-08-21	4.390	4.350	4.390	4.280	4.590	1,170,500	5,162,850	4.4108	3.828	3.793	3.828	3.732	4.003	1,342,276	3.8463	-3.94%
2023-08-18	4.570	4.510	4.570	4.450	4.590	1,039,000	4,739,775	4.5619	3.985	3.933	3.985	3.881	4.003	1,191,478	3.9781	0.00%
2023-08-17	4.570	4.510	4.570	4.400	4.630	889,500	4,028,845	4.5293	3.985	3.933	3.985	3.837	4.037	1,020,038	3.9497	-0.65%
2023-08-16	4.600	4.570	4.600	4.510	4.790	913,500	4,205,135	4.6033	4.011	3.985	4.011	3.933	4.177	1,047,560	4.0142	-3.56%
2023-08-15	4.770	4.730	4.770	4.720	4.900	729,000	3,495,295	4.7946	4.160	4.125	4.160	4.116	4.273	835,984	4.1811	-0.63%
2023-08-14	4.800	4.710	4.800	4.660	4.800	824,500	3,900,300	4.7305	4.186	4.107	4.186	4.064	4.186	945,499	4.1251	-1.03%
2023-08-11	4.850	4.810	4.860	4.790	4.980	972,500	4,722,625	4.8562	4.229	4.194	4.238	4.177	4.343	1,115,219	4.2347	-1.42%
2023-08-10	4.920	4.900	4.920	4.860	5.000	910,500	4,465,855	4.9048	4.290	4.273	4.290	4.238	4.360	1,044,120	4.2771	0.00%
2023-08-09	4.920	4.820	4.920	4.820	4.950	746,000	3,624,620	4.8587	4.290	4.203	4.290	4.203	4.317	855,479	4.2369	0.41%
2023-08-08	4.900	4.860	4.900	4.830	4.960	769,000	3,758,515	4.8875	4.273	4.238	4.273	4.212	4.325	881,854	4.2621	-1.01%
2023-08-07	4.950	4.870	4.950	4.830	4.970	707,500	3,464,175	4.8964	4.317	4.247	4.317	4.212	4.334	811,329	4.2698	0.20%
2023-08-04	4.940	4.890	4.940	4.880	4.980	764,500	3,769,265	4.9304	4.308	4.264	4.308	4.255	4.343	876,694	4.2994	0.61%
2023-08-03	4.910	4.910	4.950	4.910	5.020	701,000	3,489,025	4.9772	4.282	4.282	4.317	4.282	4.378	803,875	4.3403	-2.00%
2023-08-02	5.010	5.010	5.020	4.970	5.040	779,000	3,898,470	5.0045	4.369	4.369	4.378	4.334	4.395	893,322	4.3640	0.60%
2023-08-01	4.980	4.960	4.980	4.960	5.050	777,000	3,883,419	4.9980	4.343	4.325	4.343	4.325	4.404	891,028	4.3584	-1.39%
2023-07-31	5.050	5.030	5.050	4.930	5.050	1,419,002	7,096,005	5.0007	4.404	4.386	4.404	4.299	4.404	1,627,247	4.3607	2.64%
2023-07-28	4.920	4.860	4.920	4.810	4.950	2,326,000	11,358,680	4.8834	4.290	4.238	4.290	4.194	4.317	2,667,352	4.2584	-0.61%
2023-07-27	4.950	4.850	4.950	4.830	5.010	1,258,500	6,172,250	4.9044	4.317	4.229	4.317	4.212	4.369	1,443,191	4.2768	-0.20%
2023-07-26	4.960	4.900	4.960	4.890	5.020	996,500	4,958,524	4.9759	4.325	4.273	4.325	4.264	4.378	1,142,741	4.3391	-0.40%
2023-07-25	4.980	4.940	4.980	4.900	5.000	1,156,000	5,754,895	4.9783	4.343	4.308	4.343	4.273	4.360	1,325,649	4.3412	1.63%
2023-07-24	4.900	4.800	4.900	4.720	4.970	627,000	3,060,310	4.8809	4.273	4.186	4.273	4.116	4.334	719,015	4.2563	2.08%
2023-07-21	4.800	4.740	4.800	4.660	4.800	715,000	3,376,495	4.7224	4.186	4.133	4.186	4.064	4.186	819,930	4.1180	0.63%
2023-07-20	4.770	4.660	4.770	4.650	4.820	664,000	3,143,020	4.7335	4.160	4.064	4.160	4.055	4.203	761,445	4.1277	-0.21%
2023-07-19	4.780	4.700	4.780	4.690	4.850	674,500	3,211,840	4.7618	4.168	4.099	4.168	4.090	4.229	773,486	4.1524	-1.24%
2023-07-18	4.840	4.790	4.840	4.780	5.020	728,500	3,536,620	4.8547	4.221	4.177	4.221	4.168	4.378	835,411	4.2334	-3.97%
2023-07-14	5.040	4.980	5.040	4.980	5.130	541,000	2,734,485	5.0545	4.395	4.343	4.395	4.343	4.473	620,394	4.4077	-0.79%
2023-07-13	5.080	5.060	5.080	5.040	5.360	779,000	4,032,205	5.1761	4.430	4.412	4.430	4.395	4.674	893,322	4.5137	-5.05%
2023-07-12	5.350	5.250	5.350	5.200	5.400	959,000	5,087,975	5.3055	4.665	4.578	4.665	4.535	4.709	1,099,738	4.6265	1.52%
2023-07-11	5.270	5.190	5.270	5.170	5.280	661,500	3,453,895	5.2213	4.596	4.526	4.596	4.508	4.604	758,578	4.5531	0.00%
2023-07-10	5.270	5.210	5.270	5.220	5.320	141,500	744,050	5.2583	4.596	4.543	4.596	4.552	4.639	162,266	4.5854	0.00%
2023-07-07	5.270	5.180	5.270	5.150	5.270	133,500	694,670	5.2035	4.596	4.517	4.596	4.491	4.596	153,092	4.5376	0.00%
2023-07-06	5.270	5.210	5.280	5.130	5.350	348,000	1,838,640	5.2834	4.596	4.543	4.604	4.473	4.665	399,071	4.6073	-0.19%
2023-07-05	5.280	5.220	5.290	5.170	5.310	231,000	1,206,230	5.2218	4.604	4.552	4.613	4.508	4.630	264,900	4.5535	-0.56%
2023-07-04	5.310	5.220	5.310	5.170	5.410	449,500	2,378,660	5.2918	4.630	4.552	4.630	4.508	4.718	515,466	4.6146	0.17%
2023-07-03	5.420	5.320	5.420	5.300	5.500	321,000	1,741,780	5.4261	4.623	4.537	4.623	4.520	4.691	376,358	4.6280	-1.45%
2023-06-30	5.500	5.430	5.500	5.190	5.500	343,000	1,831,120	5.3385	4.691	4.631	4.691	4.427	4.691	402,152	4.5533	4.96%
2023-06-29	5.240	5.190	5.240	5.180	5.350	162,500	856,180	5.2688	4.469	4.427	4.469	4.418	4.563	190,524	4.4938	-0.57%
2023-06-28	5.270	5.270	5.280	5.260	5.410	380,500	2,017,418	5.3020	4.495	4.495	4.503	4.486	4.614	446,119	4.5222	-1.50%
2023-06-27	5.350	5.300	5.380	5.220	5.520	449,500	2,423,945	5.3925	4.563	4.520	4.589	4.452	4.708	527,018	4.5994	-0.37%
2023-06-26	5.370	5.360	5.380	5.020	5.460	380,500	2,027,390	5.3282	4.580	4.572	4.589	4.282	4.657	446,119	4.5445	0.37%
2023-06-23	5.350	5.350	5.370	5.310	5.420	486,500	2,610,266	5.3654	4.563	4.563	4.580	4.529	4.623	570,399	4.5762	0.19%
2023-06-21	5.340	5.260	5.340	5.250	5.610	487,000	2,627,590	5.3955	4.555	4.486	4.555	4.478	4.785	570,985	4.6019	-3.26%
2023-06-20	5.520	5.410	5.520	5.350	5.760	486,500	2,661,370	5.4704	4.708	4.614	4.708	4.563	4.913	570,399	4.6658	-4.50%
2023-06-19	5.780	5.700	5.780	5.460	5.850	679,000	3,869,010	5.6981	4.930	4.862	4.930	4.657	4.990	796,096	4.8600	-1.20%
2023-06-16	5.850	5.850	5.920	5.850	6.020	788,000	4,667,325	5.9230	4.990	4.990	5.049	4.990	5.135	923,893	5.0518	-2.50%
2023-06-15	6.000	5.980	6.000	5.960	6.040	852,000	5,124,115	6.0142	5.117	5.100	5.117	5.083	5.152	998,930	5.1296	0.17%
2023-06-14	5.990	5.990	6.000	5.980	6.040	512,500	3,077,730	6.0053	5.109	5.109	5.117	5.100	5.152	600,882	5.1220	-0.17%
2023-06-13	6.000	5.940	6.000	5.960	6.060	589,000	3,522,245	5.9800	5.117	5.066	5.117	5.083	5.169	690,575	5.1005	0.00%
2023-06-12	6.000	5.970	6.000	5.950	6.000	510,500	3,049,935	5.9744	5.117	5.092	5.117	5.075	5.117	598,538	5.0956	0.00%
2023-06-09	6.000	5.990	6.000	5.980	6.040	660,000	3,972,630	6.0191	5.117	5.109	5.117	5.100	5.152	773,819	5.1338	0.00%
2023-06-08	6.000	5.990	6.000	5.980	6.030	904,500	5,424,700	5.9975	5.117	5.109	5.117	5.100	5.143	1,060,484	5.1153	0.00%
2023-06-07	6.000	5.990	6.000	5.940	6.080	1,090,000	6,559,210	6.0176	5.117	5.109	5.117	5.066	5.186	1,277,974	5.1325	-1.15%
2023-06-06	6.070	6.060	6.070	6.020	6.110	1,288,500	7,838,550	6.0835	5.177	5.169	5.177	5.135	5.211	1,510,706	5.1887	0.00%
2023-06-05	6.070	6.060	6.070	6.000	6.120	1,089,000	6,613,315	6.0728	5.177	5.169	5.177	5.117	5.220	1,276,802	5.1796	1.17%
2023-06-02	6.000	5.990	6.000	5.990	6.150	1,712,500	10,398,215	6.0720	5.117	5.109	5.117	5.109	5.245	2,007,827	5.1788	0.33%
2023-06-01	5.980	5.980	5.990	5.970	6.070	1,308,500	7,868,705	6.0135	5.100	5.100	5.109	5.092	5.177	1,534,156	5.1290	-0.33%
2023-05-31	6.000	5.960	6.000	5.940	6.180	5,658,000	34,002,225	6.0096	5.117	5.083	5.117	5.066	5.271	6,633,742	5.1256	-1.48%
2023-05-30	6.090	6.040	6.090	5.890	6.130	2,805,500	16,834,750	6.0006	5.194	5.152	5.194	5.024	5.228	3,289,319	5.1180	2.87%
2023-05-29	5.920	5.900	5.920	5.840	6.000	2,539,500	15,015,160	5.9126	5.049	5.032	5.049	4.981	5.117	2,977,446	5.0430	1.72%
2023-05-25	5.820	5.820	5.830	5.790	5.960	1,086,500	6,365,230	5.8585	4.964	4.964	4.972	4.938	5.083	1,273,871	4.9968	-0.68%
2023-05-24	5.860	5.850	5.860	5.810	5.980	1,177,000	6,932,100	5.8896	4.998	4.990	4.998	4.955	5.100	1,379,978	5.0233	-2.01%
2023-05-23	5.980	5.960	5.980	5.810	6.000	1,248,500	7,417,764	5.9413	5.100	5.083	5.100	4.955	5.117	1,463,808	5.0674	-0.17%
2023-05-22	5.990	5.920	5.990	5.890	5.990	1,127,500	6,713,958	5.9547	5.109	5.049	5.109	5.024	5.109	1,321,941	5.0789	1.70%
2023-05-19	5.890	5.870	5.890	5.790	5.950	1,118,500	6,582,955	5.8855	5.024	5.007	5.024	4.938	5.075	1,311,389	5.0198	-0.51%
2023-05-18	5.920	5.900	5.920	5.890	6.050	1,795,000	10,711,340	5.9673	5.049	5.032	5.049	5.024	5.160	2,104,554	5.0896	0.34%
2023-05-17	5.900	5.900	5.910	5.860	5.980	1,637,500	9,680,362	5.9117	5.032	5.032	5.041	4.998	5.100	1,919,893	5.0421	-0.34%
2023-05-16	5.920	5.920	5.940	5.790	6.000	1,133,000	6,678,285	5.8943	5.049	5.049	5.066	4.938	5.117	1,328,390	5.0274	-0.84%
2023-05-15	5.970	5.950	5.970	5.820	6.030	1,193,000	7,048,017	5.9078	5.092	5.075	5.092	4.964	5.143	1,398,737	5.0388	0.84%
2023-05-12	5.920	5.890	5.920	5.810	5.940	1,392,500	8,190,242	5.8817	5.049	5.024	5.049	4.955	5.066	1,632,642	5.0166	1.20%
2023-05-11	5.850	5.800	5.850	5.700	5.900	725,500	4,222,160	5.8197	4.990	4.947	4.990	4.862	5.032	850,615	4.9637	-0.68%
2023-05-10	5.890	5.860	5.890	5.670	5.950	1,248,000	7,300,631	5.8499	5.024	4.998	5.024	4.836	5.075	1,463,222	4.9894	4.25%
2023-05-09	5.650	5.640	5.650	5.550	6.000	1,985,500	11,329,185	5.7060	4.819	4.810	4.819	4.734	5.117	2,327,907	4.8667	-5.36%
2023-05-08	5.970	5.910	5.970	5.860	6.010	1,576,510	9,371,707	5.9446	5.092	5.041	5.092	4.998	5.126	1,848,385	5.0702	0.84%
2023-05-05	5.920	5.890	5.920	5.790	6.010	1,536,000	9,089,450	5.9176	5.049	5.024	5.049	4.938	5.126	1,800,889	5.0472	-1.00%
2023-05-04	5.980	5.980	6.000	5.850	6.060	1,912,500	11,339,095	5.9289	5.100	5.100	5.117	4.990	5.169	2,242,317	5.0569	-0.17%
2023-05-03	5.990	5.950	5.990	5.660	6.010	2,228,000	13,000,751	5.8352	5.109	5.075	5.109	4.827	5.126	2,612,227	4.9769	5.09%
2023-05-02	5.700	5.670	5.700	5.530	5.800	1,426,000	8,058,340	5.6510	4.862	4.836	4.862	4.717	4.947	1,671,919	4.8198	1.97%
2023-04-28	5.590	5.520	5.590	5.390	5.590	1,763,500	9,674,895	5.4862	4.768	4.708	4.768	4.597	4.768	2,067,622	4.6792	4.68%
2023-04-27	5.340	5.330	5.340	5.280	5.360	951,000	5,074,422	5.3359	4.555	4.546	4.555	4.503	4.572	1,115,003	4.5510	1.14%
2023-04-26	5.280	5.260	5.280	5.120	5.320	1,040,500	5,470,795	5.2579	4.503	4.486	4.503	4.367	4.537	1,219,938	4.4845	2.52%
2023-04-25	5.150	5.110	5.150	5.040	5.300	1,358,000	7,031,100	5.1775	4.392	4.358	4.392	4.299	4.520	1,592,192	4.4160	1.98%
2023-04-24	5.050	5.050	5.060	4.960	5.110	584,500	2,941,190	5.0320	4.307	4.307	4.316	4.230	4.358	685,299	4.2918	0.80%
2023-04-21	5.010	4.980	5.050	4.900	5.100	689,500	3,443,235	4.9938	4.273	4.248	4.307	4.179	4.350	808,407	4.2593	0.20%
2023-04-20	5.000	5.000	5.030	4.890	5.150	1,531,500	7,687,650	5.0197	4.265	4.265	4.290	4.171	4.392	1,795,613	4.2814	1.63%
2023-04-19	4.920	4.890	4.920	4.740	4.970	1,429,000	6,973,270	4.8798	4.196	4.171	4.196	4.043	4.239	1,675,436	4.1621	2.93%
2023-04-18	4.780	4.730	4.780	4.570	4.800	1,225,000	5,744,340	4.6893	4.077	4.034	4.077	3.898	4.094	1,436,256	3.9995	3.24%
2023-04-17	4.630	4.590	4.630	4.470	4.630	822,000	3,768,995	4.5852	3.949	3.915	3.949	3.813	3.949	963,757	3.9107	0.43%
2023-04-14	4.610	4.590	4.610	4.360	4.610	900,500	4,096,470	4.5491	3.932	3.915	3.932	3.719	3.932	1,055,794	3.8800	5.73%
2023-04-13	4.360	4.360	4.430	4.230	4.490	4,412,849	19,164,415	4.3429	3.719	3.719	3.778	3.608	3.830	5,173,861	3.7041	-2.68%
2023-04-12	4.480	4.460	4.480	4.440	4.500	631,500	2,819,655	4.4650	3.821	3.804	3.821	3.787	3.838	740,404	3.8083	-0.67%
2023-04-11	4.510	4.480	4.510	4.450	4.540	1,491,000	6,707,565	4.4987	3.847	3.821	3.847	3.795	3.872	1,748,128	3.8370	1.35%
2023-04-06	4.450	4.400	4.460	4.280	4.470	784,586	3,415,823	4.3537	3.795	3.753	3.804	3.650	3.813	919,891	3.7133	2.06%
2023-04-04	4.360	4.360	4.370	4.320	4.520	499,000	2,194,120	4.3970	3.719	3.719	3.727	3.685	3.855	585,054	3.7503	-4.18%
2023-04-03	4.550	4.490	4.550	4.500	4.750	423,000	1,933,392	4.5707	3.881	3.830	3.881	3.838	4.051	495,948	3.8984	-1.09%
2023-03-31	4.600	4.500	4.600	4.350	4.650	1,364,500	6,080,525	4.4562	3.923	3.838	3.923	3.710	3.966	1,599,813	3.8008	-3.36%
2023-03-30	4.760	4.740	4.760	4.640	4.840	550,500	2,606,595	4.7350	4.060	4.043	4.060	3.958	4.128	645,436	4.0385	1.71%
2023-03-29	4.680	4.680	4.740	4.620	4.820	535,000	2,497,130	4.6675	3.992	3.992	4.043	3.940	4.111	627,263	3.9810	2.41%
2023-03-28	4.570	4.560	4.570	4.500	4.690	546,000	2,496,775	4.5728	3.898	3.889	3.898	3.838	4.000	640,160	3.9002	0.22%
2023-03-27	4.560	4.520	4.560	4.500	4.740	849,000	3,917,060	4.6137	3.889	3.855	3.889	3.838	4.043	995,413	3.9351	-5.39%
2023-03-24	4.820	4.820	4.830	4.810	4.970	611,500	2,994,403	4.8968	4.111	4.111	4.120	4.103	4.239	716,955	4.1766	-3.60%
2023-03-23	5.000	4.960	5.000	4.830	5.040	1,147,000	5,685,460	4.9568	4.265	4.230	4.265	4.120	4.299	1,344,804	4.2277	0.81%
2023-03-22	4.960	4.960	4.970	4.890	5.180	942,500	4,709,765	4.9971	4.230	4.230	4.239	4.171	4.418	1,105,037	4.2621	-1.98%
2023-03-21	5.060	5.010	5.060	4.980	5.190	1,116,500	5,617,335	5.0312	4.316	4.273	4.316	4.248	4.427	1,309,044	4.2912	-0.20%
2023-03-20	5.070	5.080	5.090	5.000	5.090	612,000	3,082,125	5.0362	4.324	4.333	4.341	4.265	4.341	717,542	4.2954	0.60%
2023-03-17	5.040	5.040	5.060	5.040	5.200	1,369,000	6,995,205	5.1097	4.299	4.299	4.316	4.299	4.435	1,605,089	4.3581	-1.37%
2023-03-16	5.110	5.070	5.110	5.070	5.190	1,238,500	6,342,820	5.1214	4.358	4.324	4.358	4.324	4.427	1,452,084	4.3681	-1.16%
2023-03-15	5.170	5.120	5.180	5.110	5.240	916,000	4,738,785	5.1733	4.410	4.367	4.418	4.358	4.469	1,073,967	4.4124	-0.19%
2023-03-14	5.180	5.100	5.180	5.070	5.250	1,237,715	6,391,632	5.1641	4.418	4.350	4.418	4.324	4.478	1,451,163	4.4045	0.00%
2023-03-13	5.180	5.140	5.180	5.110	5.230	1,335,086	6,866,649	5.1432	4.418	4.384	4.418	4.358	4.461	1,565,326	4.3867	0.19%
2023-03-10	5.170	5.150	5.170	5.060	5.230	1,188,406	6,125,662	5.1545	4.410	4.392	4.410	4.316	4.461	1,393,351	4.3964	0.39%
2023-03-09	5.150	5.130	5.150	5.130	5.240	947,500	4,898,395	5.1698	4.392	4.375	4.392	4.375	4.469	1,110,900	4.4094	-0.39%
2023-03-08	5.170	5.150	5.190	5.150	5.240	788,773	4,089,225	5.1843	4.410	4.392	4.427	4.392	4.469	924,800	4.4217	-0.96%
2023-03-07	5.220	5.170	5.220	5.160	5.280	1,304,000	6,803,965	5.2178	4.452	4.410	4.452	4.401	4.503	1,528,879	4.4503	0.00%
2023-03-06	5.220	5.190	5.220	5.160	5.250	1,696,500	8,846,300	5.2144	4.452	4.427	4.452	4.401	4.478	1,989,067	4.4475	1.16%
2023-03-03	5.160	5.140	5.160	5.120	5.240	1,112,500	5,746,320	5.1652	4.401	4.384	4.401	4.367	4.469	1,304,355	4.4055	-0.19%
2023-03-02	5.170	5.120	5.170	5.120	5.230	774,500	4,004,100	5.1699	4.410	4.367	4.410	4.367	4.461	908,065	4.4095	0.00%
2023-03-01	5.170	5.170	5.180	4.930	5.190	1,050,344	5,352,293	5.0958	4.410	4.410	4.418	4.205	4.427	1,231,480	4.3462	4.23%
2023-02-28	4.960	4.920	4.960	4.910	5.060	1,138,000	5,659,480	4.9732	4.230	4.196	4.230	4.188	4.316	1,334,252	4.2417	-0.40%
2023-02-27	4.980	4.960	4.980	4.930	5.190	1,162,000	5,850,105	5.0345	4.248	4.230	4.248	4.205	4.427	1,362,391	4.2940	-2.35%
2023-02-24	5.100	5.100	5.120	5.080	5.280	1,134,500	5,807,190	5.1187	4.350	4.350	4.367	4.333	4.503	1,330,149	4.3658	0.20%
2023-02-23	5.090	5.080	5.090	5.080	5.270	694,500	3,561,190	5.1277	4.341	4.333	4.341	4.333	4.495	814,269	4.3735	-0.78%
2023-02-22	5.130	5.110	5.130	5.050	5.210	1,169,000	5,973,105	5.1096	4.375	4.358	4.375	4.307	4.444	1,370,598	4.3580	0.00%
2023-02-21	5.130	5.120	5.130	5.130	5.320	1,103,500	5,755,690	5.2158	4.375	4.367	4.375	4.375	4.537	1,293,803	4.4487	-1.35%
2023-02-20	5.200	5.180	5.220	5.140	5.290	964,000	5,019,995	5.2075	4.435	4.418	4.452	4.384	4.512	1,130,245	4.4415	-0.19%
2023-02-17	5.210	5.190	5.210	5.180	5.400	1,386,499	7,340,799	5.2945	4.444	4.427	4.444	4.418	4.606	1,625,606	4.5157	0.58%
2023-02-16	5.180	5.120	5.180	5.100	5.280	1,189,000	6,188,110	5.2045	4.418	4.367	4.418	4.350	4.503	1,394,047	4.4390	1.37%
2023-02-15	5.110	5.100	5.110	5.070	5.230	1,377,000	7,063,855	5.1299	4.358	4.350	4.358	4.324	4.461	1,614,469	4.3753	-1.35%
2023-02-14	5.180	5.160	5.180	5.060	5.210	985,500	5,059,065	5.1335	4.418	4.401	4.418	4.316	4.444	1,155,453	4.3784	1.37%
2023-02-13	5.110	5.080	5.110	5.040	5.250	1,250,000	6,390,890	5.1127	4.358	4.333	4.358	4.299	4.478	1,465,567	4.3607	-2.48%
2023-02-10	5.240	5.200	5.240	5.030	5.430	1,811,516	9,399,974	5.1890	4.469	4.435	4.469	4.290	4.631	2,123,918	4.4258	4.38%
2023-02-09	5.020	5.010	5.020	4.880	5.080	1,209,500	6,021,230	4.9783	4.282	4.273	4.282	4.162	4.333	1,418,083	4.2460	2.45%
2023-02-08	4.900	4.880	4.900	4.820	4.920	1,184,000	5,768,610	4.8721	4.179	4.162	4.179	4.111	4.196	1,388,185	4.1555	0.62%
2023-02-07	4.870	4.850	4.870	4.820	4.960	839,500	4,132,975	4.9231	4.154	4.137	4.154	4.111	4.230	984,275	4.1990	0.21%
2023-02-06	4.860	4.840	4.860	4.660	4.890	1,302,500	6,256,682	4.8036	4.145	4.128	4.145	3.975	4.171	1,527,121	4.0970	-0.82%
2023-02-03	4.900	4.900	4.920	4.820	4.920	754,500	3,673,465	4.8687	4.179	4.179	4.196	4.111	4.196	884,616	4.1526	-0.41%
2023-02-02	4.920	4.860	4.920	4.820	4.930	1,241,801	6,064,401	4.8836	4.196	4.145	4.196	4.111	4.205	1,455,954	4.1652	0.20%
2023-02-01	4.910	4.870	4.910	4.850	4.930	1,023,500	5,017,250	4.9021	4.188	4.154	4.188	4.137	4.205	1,200,006	4.1810	0.82%
2023-01-31	4.870	4.840	4.870	4.830	4.990	1,290,172	6,310,080	4.8909	4.154	4.128	4.154	4.120	4.256	1,512,667	4.1715	-1.22%
2023-01-30	4.930	4.900	4.930	4.820	4.990	1,376,038	6,763,796	4.9154	4.205	4.179	4.205	4.111	4.256	1,613,341	4.1924	-2.18%
2023-01-27	5.040	5.000	5.040	4.910	5.290	835,000	4,196,450	5.0257	4.299	4.265	4.299	4.188	4.512	978,999	4.2865	-0.79%
2023-01-26	5.080	5.080	5.090	4.700	5.100	1,575,430	7,721,767	4.9014	4.333	4.333	4.341	4.009	4.350	1,847,119	4.1804	8.09%
2023-01-20	4.700	4.680	4.700	4.590	4.750	792,000	3,677,365	4.6431	4.009	3.992	4.009	3.915	4.051	928,583	3.9602	1.29%
2023-01-19	4.640	4.580	4.640	4.570	4.660	993,000	4,570,065	4.6023	3.958	3.906	3.958	3.898	3.975	1,164,246	3.9253	0.87%
2023-01-18	4.600	4.570	4.600	4.460	4.600	1,171,129	5,350,824	4.5689	3.923	3.898	3.923	3.804	3.923	1,373,094	3.8969	0.22%
2023-01-17	4.590	4.550	4.590	4.500	4.660	1,882,151	8,629,580	4.5850	3.915	3.881	3.915	3.838	3.975	2,206,735	3.9106	-0.65%
2023-01-16	4.620	4.600	4.620	4.320	4.620	1,489,500	6,693,813	4.4940	3.940	3.923	3.940	3.685	3.940	1,746,370	3.8330	5.96%
2023-01-13	4.360	4.360	4.370	4.270	4.440	1,300,000	5,651,390	4.3472	3.719	3.719	3.727	3.642	3.787	1,524,190	3.7078	-1.58%
2023-01-12	4.430	4.340	4.440	4.320	4.460	1,209,572	5,286,711	4.3707	3.778	3.702	3.787	3.685	3.804	1,418,167	3.7278	0.45%
2023-01-11	4.410	4.360	4.410	4.350	4.510	1,286,500	5,697,115	4.4284	3.761	3.719	3.761	3.710	3.847	1,508,362	3.7770	0.46%
2023-01-10	4.390	4.350	4.390	4.350	4.670	1,234,158	5,515,286	4.4689	3.744	3.710	3.744	3.710	3.983	1,446,993	3.8115	-1.57%
2023-01-09	4.460	4.410	4.460	4.070	4.560	3,084,117	13,185,415	4.2753	3.804	3.761	3.804	3.471	3.889	3,615,984	3.6464	10.12%
2023-01-06	4.050	4.010	4.050	3.980	4.070	1,116,500	4,502,805	4.0330	3.454	3.420	3.454	3.395	3.471	1,309,044	3.4398	0.50%
2023-01-05	4.030	4.000	4.030	3.990	4.070	1,077,000	4,353,430	4.0422	3.437	3.412	3.437	3.403	3.471	1,262,732	3.4476	1.26%
2023-01-04	3.980	3.960	3.980	3.920	3.980	598,000	2,365,305	3.9554	3.395	3.378	3.395	3.343	3.395	701,127	3.3736	1.53%
2023-01-03	3.920	3.910	3.920	3.800	3.950	1,065,500	4,144,755	3.8900	3.343	3.335	3.343	3.241	3.369	1,249,249	3.3178	0.51%
2022-12-30	3.900	3.850	3.900	3.730	3.930	1,070,000	4,104,330	3.8358	3.326	3.284	3.326	3.181	3.352	1,254,525	3.2716	1.83%
2022-12-29	3.830	3.830	3.840	3.710	3.850	1,103,086	4,164,493	3.7753	3.267	3.267	3.275	3.164	3.284	1,293,317	3.2200	1.59%
2022-12-28	3.770	3.770	3.810	3.720	3.820	1,201,000	4,537,485	3.7781	3.215	3.215	3.250	3.173	3.258	1,408,117	3.2224	1.07%
2022-12-23	3.730	3.710	3.730	3.610	3.750	1,002,344	3,701,703	3.6930	3.181	3.164	3.181	3.079	3.198	1,175,202	3.1498	2.47%
2022-12-22	3.640	3.610	3.640	3.610	3.790	928,500	3,434,290	3.6988	3.105	3.079	3.105	3.079	3.233	1,088,623	3.1547	-1.62%
2022-12-21	3.700	3.690	3.700	3.600	3.710	927,086	3,404,169	3.6719	3.156	3.147	3.156	3.070	3.164	1,086,965	3.1318	2.21%
2022-12-20	3.620	3.580	3.620	3.530	3.710	877,086	3,157,193	3.5996	3.088	3.053	3.088	3.011	3.164	1,028,343	3.0702	1.40%
2022-12-19	3.570	3.570	3.610	3.570	3.790	1,332,000	4,854,000	3.6441	3.045	3.045	3.079	3.045	3.233	1,561,708	3.1081	-4.29%
2022-12-16	3.730	3.720	3.730	3.580	3.780	1,290,500	4,752,070	3.6823	3.181	3.173	3.181	3.053	3.224	1,513,051	3.1407	3.90%
2022-12-15	3.590	3.590	3.620	3.560	3.780	750,000	2,715,085	3.6201	3.062	3.062	3.088	3.036	3.224	879,340	3.0876	-3.75%
2022-12-14	3.730	3.670	3.730	3.660	3.820	832,500	3,084,490	3.7051	3.181	3.130	3.181	3.122	3.258	976,068	3.1601	0.00%
2022-12-13	3.730	3.710	3.730	3.690	3.840	677,000	2,547,685	3.7632	3.181	3.164	3.181	3.147	3.275	793,751	3.2097	-0.53%
2022-12-12	3.750	3.730	3.750	3.710	3.850	1,066,900	4,026,692	3.7742	3.198	3.181	3.198	3.164	3.284	1,250,891	3.2191	-1.06%
2022-12-09	3.790	3.780	3.790	3.520	3.860	3,041,500	11,294,130	3.7133	3.233	3.224	3.233	3.002	3.292	3,566,018	3.1672	4.99%
2022-12-08	3.610	3.600	3.610	3.490	3.670	819,500	2,950,225	3.6000	3.079	3.070	3.079	2.977	3.130	960,826	3.0705	0.00%
2022-12-07	3.610	3.600	3.630	3.570	3.760	1,272,000	4,693,670	3.6900	3.079	3.070	3.096	3.045	3.207	1,491,361	3.1472	-2.17%
2022-12-06	3.690	3.680	3.690	3.480	3.710	1,095,000	3,965,830	3.6218	3.147	3.139	3.147	2.968	3.164	1,283,837	3.0890	3.65%
2022-12-05	3.560	3.550	3.560	3.430	3.750	1,938,962	6,862,437	3.5392	3.036	3.028	3.036	2.925	3.198	2,273,343	3.0187	5.95%
2022-12-02	3.360	3.360	3.370	3.320	3.470	428,981	1,453,991	3.3894	2.866	2.866	2.874	2.832	2.960	502,960	2.8909	-1.47%
2022-12-01	3.410	3.380	3.410	3.380	3.560	1,023,000	3,523,065	3.4439	2.908	2.883	2.908	2.883	3.036	1,199,420	2.9373	-2.01%
2022-11-30	3.480	3.470	3.480	3.320	3.570	1,996,000	6,926,915	3.4704	2.968	2.960	2.968	2.832	3.045	2,340,217	2.9599	4.50%
2022-11-29	3.330	3.330	3.340	3.300	3.370	259,000	864,417	3.3375	2.840	2.840	2.849	2.815	2.874	303,665	2.8466	2.78%
2022-11-28	3.240	3.240	3.270	3.100	3.290	212,000	687,655	3.2437	2.763	2.763	2.789	2.644	2.806	248,560	2.7666	-2.99%
2022-11-25	3.340	3.340	3.360	3.310	3.370	443,129	1,485,278	3.3518	2.849	2.849	2.866	2.823	2.874	519,548	2.8588	-0.30%
2022-11-24	3.350	3.330	3.350	3.230	3.350	443,000	1,465,600	3.3084	2.857	2.840	2.857	2.755	2.857	519,397	2.8217	2.13%
2022-11-23	3.280	3.260	3.280	3.220	3.280	184,000	599,300	3.2571	2.798	2.780	2.798	2.746	2.798	215,731	2.7780	1.23%
2022-11-22	3.240	3.200	3.240	3.180	3.290	216,000	699,875	3.2402	2.763	2.729	2.763	2.712	2.806	253,250	2.7636	0.31%
2022-11-21	3.230	3.200	3.230	3.170	3.300	276,000	886,205	3.2109	2.755	2.729	2.755	2.704	2.815	323,597	2.7386	-0.92%
2022-11-18	3.260	3.230	3.260	3.230	3.380	523,000	1,716,740	3.2825	2.780	2.755	2.780	2.755	2.883	613,193	2.7997	-1.21%
2022-11-17	3.300	3.290	3.300	3.240	3.320	472,000	1,549,305	3.2824	2.815	2.806	2.815	2.763	2.832	553,398	2.7996	0.61%
2022-11-16	3.280	3.280	3.300	3.270	3.450	785,000	2,618,845	3.3361	2.798	2.798	2.815	2.789	2.943	920,376	2.8454	-2.96%
2022-11-15	3.380	3.350	3.380	3.300	3.400	991,002	3,337,992	3.3683	2.883	2.857	2.883	2.815	2.900	1,161,904	2.8729	2.42%
2022-11-14	3.300	3.300	3.320	3.100	3.390	1,767,997	5,746,564	3.2503	2.815	2.815	2.832	2.644	2.891	2,072,894	2.7722	5.43%
2022-11-11	3.130	3.110	3.130	3.050	3.150	673,086	2,083,587	3.0956	2.670	2.653	2.670	2.601	2.687	789,162	2.6403	5.03%
2022-11-10	2.980	2.970	2.980	2.950	3.100	567,500	1,701,575	2.9984	2.542	2.533	2.542	2.516	2.644	665,367	2.5573	-3.87%
2022-11-09	3.100	3.090	3.100	3.080	3.130	265,000	821,935	3.1016	2.644	2.635	2.644	2.627	2.670	310,700	2.6454	-0.64%
2022-11-08	3.120	3.100	3.120	3.070	3.170	935,500	2,923,870	3.1255	2.661	2.644	2.661	2.618	2.704	1,096,830	2.6657	2.63%
2022-11-07	3.040	3.040	3.050	2.970	3.130	1,099,500	3,357,785	3.0539	2.593	2.593	2.601	2.533	2.670	1,289,113	2.6047	0.66%
2022-11-04	3.020	3.020	3.040	2.900	3.050	981,000	2,931,335	2.9881	2.576	2.576	2.593	2.473	2.601	1,150,177	2.5486	3.78%
2022-11-03	2.910	2.910	2.950	2.900	2.960	232,500	680,405	2.9265	2.482	2.482	2.516	2.473	2.525	272,595	2.4960	-1.36%
2022-11-02	2.950	2.940	2.970	2.850	2.980	321,000	936,740	2.9182	2.516	2.508	2.533	2.431	2.542	376,358	2.4890	1.03%
2022-11-01	2.920	2.860	2.920	2.780	2.930	805,500	2,304,485	2.8609	2.491	2.439	2.491	2.371	2.499	944,411	2.4401	3.91%
2022-10-31	2.810	2.800	2.810	2.750	2.990	1,346,000	3,785,995	2.8128	2.397	2.388	2.397	2.346	2.550	1,578,123	2.3991	-2.77%
2022-10-28	2.890	2.880	2.890	2.820	3.050	1,375,500	4,003,940	2.9109	2.465	2.456	2.465	2.405	2.601	1,612,710	2.4827	-4.93%
2022-10-27	3.040	3.040	3.060	3.040	3.190	819,500	2,546,762	3.1077	2.593	2.593	2.610	2.593	2.721	960,826	2.6506	-1.94%
2022-10-26	3.100	3.100	3.120	3.040	3.130	452,000	1,401,980	3.1017	2.644	2.644	2.661	2.593	2.670	529,949	2.6455	1.97%
2022-10-25	3.040	3.040	3.060	2.970	3.110	786,500	2,382,625	3.0294	2.593	2.593	2.610	2.533	2.653	922,135	2.5838	0.00%
2022-10-24	3.040	3.010	3.040	2.980	3.140	851,000	2,578,635	3.0301	2.593	2.567	2.593	2.542	2.678	997,758	2.5844	-1.94%
2022-10-21	3.100	3.090	3.100	3.050	3.130	546,000	1,700,360	3.1142	2.644	2.635	2.644	2.601	2.670	640,160	2.6561	0.98%
2022-10-20	3.070	3.060	3.070	3.030	3.190	4,483,417	13,795,622	3.0770	2.618	2.610	2.618	2.584	2.721	5,256,598	2.6244	-0.27%
2022-10-19	3.160	3.160	3.190	3.130	3.280	680,500	2,171,850	3.1916	2.626	2.626	2.651	2.601	2.725	819,004	2.6518	-1.86%
2022-10-18	3.220	3.190	3.220	3.090	3.250	967,000	3,035,340	3.1389	2.675	2.651	2.675	2.567	2.700	1,163,816	2.6081	2.55%
2022-10-17	3.140	3.100	3.140	3.050	3.230	475,000	1,480,135	3.1161	2.609	2.576	2.609	2.534	2.684	571,678	2.5891	0.00%
2022-10-14	3.140	3.140	3.160	3.100	3.210	508,000	1,602,565	3.1547	2.609	2.609	2.626	2.576	2.667	611,394	2.6212	1.29%
2022-10-13	3.100	3.070	3.100	3.010	3.140	707,000	2,179,442	3.0827	2.576	2.551	2.576	2.501	2.609	850,897	2.5613	3.33%
2022-10-12	3.000	3.000	3.070	3.000	3.160	1,299,000	3,968,475	3.0550	2.493	2.493	2.551	2.493	2.626	1,563,388	2.5384	-3.23%
2022-10-11	3.100	3.100	3.120	3.070	3.240	921,500	2,885,920	3.1318	2.576	2.576	2.592	2.551	2.692	1,109,055	2.6021	-1.90%
2022-10-10	3.160	3.140	3.160	3.060	3.300	1,501,500	4,734,870	3.1534	2.626	2.609	2.626	2.543	2.742	1,807,103	2.6201	-4.24%
2022-10-07	3.300	3.300	3.310	3.300	3.490	540,000	1,817,565	3.3659	2.742	2.742	2.750	2.742	2.900	649,907	2.7967	-3.79%
2022-10-06	3.430	3.400	3.430	3.400	3.490	265,500	914,030	3.4427	2.850	2.825	2.850	2.825	2.900	319,538	2.8605	0.00%
2022-10-05	3.430	3.400	3.430	3.390	3.540	502,500	1,729,392	3.4416	2.850	2.825	2.850	2.817	2.941	604,775	2.8596	3.31%
2022-10-03	3.320	3.320	3.350	3.320	3.470	260,500	880,635	3.3806	2.759	2.759	2.783	2.759	2.883	313,520	2.8089	-3.77%
2022-09-30	3.450	3.450	3.470	3.380	3.520	1,324,000	4,588,025	3.4653	2.867	2.867	2.883	2.808	2.925	1,593,477	2.8793	-1.43%
2022-09-29	3.500	3.480	3.500	3.410	3.700	1,561,500	5,548,900	3.5536	2.908	2.891	2.908	2.833	3.074	1,879,315	2.9526	1.16%
2022-09-28	3.460	3.420	3.460	3.420	3.560	1,568,500	5,422,540	3.4572	2.875	2.842	2.875	2.842	2.958	1,887,740	2.8725	-2.26%
2022-09-27	3.540	3.540	3.590	3.480	3.600	864,500	3,053,160	3.5317	2.941	2.941	2.983	2.891	2.991	1,040,454	2.9345	-0.28%
2022-09-26	3.550	3.490	3.550	3.440	3.580	1,376,000	4,833,395	3.5126	2.950	2.900	2.950	2.858	2.975	1,656,060	2.9186	-0.84%
2022-09-23	3.580	3.570	3.580	3.560	3.690	1,484,000	5,352,505	3.6068	2.975	2.966	2.975	2.958	3.066	1,786,042	2.9969	-1.38%
2022-09-22	3.630	3.620	3.630	3.580	3.750	2,730,500	9,951,400	3.6445	3.016	3.008	3.016	2.975	3.116	3,286,244	3.0282	-1.89%
2022-09-21	3.700	3.660	3.700	3.620	3.730	1,656,000	6,083,215	3.6734	3.074	3.041	3.074	3.008	3.099	1,993,049	3.0522	0.27%
2022-09-20	3.690	3.690	3.710	3.660	3.780	1,186,000	4,425,715	3.7316	3.066	3.066	3.083	3.041	3.141	1,427,389	3.1006	-0.54%
2022-09-19	3.710	3.710	3.720	3.660	3.780	1,129,000	4,217,655	3.7357	3.083	3.083	3.091	3.041	3.141	1,358,788	3.1040	0.27%
2022-09-16	3.700	3.700	3.710	3.610	3.750	1,400,500	5,192,521	3.7076	3.074	3.074	3.083	3.000	3.116	1,685,547	3.0806	0.27%
2022-09-15	3.690	3.690	3.700	3.600	3.730	1,495,500	5,492,127	3.6724	3.066	3.066	3.074	2.991	3.099	1,799,882	3.0514	3.94%
2022-09-14	3.550	3.550	3.590	3.510	3.720	2,418,973	8,640,704	3.5721	2.950	2.950	2.983	2.916	3.091	2,911,312	2.9680	-5.59%
2022-09-13	3.760	3.760	3.770	3.680	3.780	573,500	2,149,100	3.7473	3.124	3.124	3.132	3.058	3.141	690,226	3.1136	0.80%
2022-09-09	3.730	3.730	3.740	3.550	3.740	1,832,500	6,729,765	3.6725	3.099	3.099	3.108	2.950	3.108	2,205,473	3.0514	4.78%
2022-09-08	3.560	3.550	3.560	3.520	3.590	1,510,500	5,380,175	3.5619	2.958	2.950	2.958	2.925	2.983	1,817,935	2.9595	-0.56%
2022-09-07	3.580	3.550	3.580	3.510	3.600	1,800,500	6,430,680	3.5716	2.975	2.950	2.975	2.916	2.991	2,166,960	2.9676	0.28%
2022-09-06	3.570	3.570	3.590	3.530	3.640	2,214,000	7,937,175	3.5850	2.966	2.966	2.983	2.933	3.024	2,664,620	2.9787	-0.28%
2022-09-05	3.580	3.570	3.580	3.430	3.600	3,079,000	10,842,920	3.5216	2.975	2.966	2.975	2.850	2.991	3,705,675	2.9260	1.99%
2022-09-02	3.510	3.510	3.540	3.490	3.620	4,557,000	16,205,355	3.5561	2.916	2.916	2.941	2.900	3.008	5,484,496	2.9548	-1.96%
2022-09-01	3.580	3.580	3.600	3.510	3.600	3,708,500	13,217,120	3.5640	2.975	2.975	2.991	2.916	2.991	4,463,299	2.9613	0.85%
2022-08-31	3.550	3.530	3.550	3.430	3.640	8,915,000	31,062,665	3.4843	2.950	2.933	2.950	2.850	3.024	10,729,489	2.8951	-3.79%
2022-08-30	3.690	3.650	3.690	3.320	3.700	13,396,500	46,445,030	3.4670	3.066	3.033	3.066	2.759	3.074	16,123,118	2.8806	-5.63%
2022-08-29	3.910	3.890	3.910	3.830	3.990	1,163,000	4,495,310	3.8653	3.249	3.232	3.249	3.182	3.315	1,399,708	3.2116	-0.26%
2022-08-26	3.920	3.920	3.930	3.900	4.040	1,382,500	5,420,490	3.9208	3.257	3.257	3.265	3.240	3.357	1,663,883	3.2577	0.77%
2022-08-25	3.890	3.880	3.890	3.820	3.900	1,139,000	4,397,020	3.8604	3.232	3.224	3.232	3.174	3.240	1,370,823	3.2076	0.78%
2022-08-24	3.860	3.820	3.860	3.770	3.990	1,736,500	6,734,627	3.8783	3.207	3.174	3.207	3.132	3.315	2,089,934	3.2224	-2.77%
2022-08-23	3.970	3.950	3.970	3.900	3.990	1,270,000	5,019,727	3.9525	3.299	3.282	3.299	3.240	3.315	1,528,486	3.2841	0.76%
2022-08-22	3.940	3.930	3.940	3.920	4.010	1,212,000	4,783,665	3.9469	3.274	3.265	3.274	3.257	3.332	1,458,681	3.2794	-1.25%
2022-08-19	3.990	3.980	3.990	3.880	3.990	1,928,500	7,626,554	3.9547	3.315	3.307	3.315	3.224	3.315	2,321,012	3.2859	1.53%
2022-08-18	3.930	3.930	3.940	3.910	4.020	1,468,500	5,774,567	3.9323	3.265	3.265	3.274	3.249	3.340	1,767,387	3.2673	-1.26%
2022-08-17	3.980	3.950	3.980	3.900	4.020	2,415,000	9,638,947	3.9913	3.307	3.282	3.307	3.240	3.340	2,906,530	3.3163	1.53%
2022-08-16	3.920	3.920	3.930	3.900	4.030	2,044,500	8,053,415	3.9391	3.257	3.257	3.265	3.240	3.348	2,460,621	3.2729	-1.75%
2022-08-15	3.990	3.980	3.990	3.840	4.030	2,059,500	8,075,970	3.9213	3.315	3.307	3.315	3.191	3.348	2,478,674	3.2582	0.25%
2022-08-12	3.980	3.930	3.980	3.870	4.050	2,241,500	8,928,795	3.9834	3.307	3.265	3.307	3.216	3.365	2,697,717	3.3098	2.05%
2022-08-11	3.900	3.900	3.920	3.780	3.950	2,329,000	9,038,635	3.8809	3.240	3.240	3.257	3.141	3.282	2,803,026	3.2246	3.17%
2022-08-10	3.780	3.770	3.780	3.710	3.990	1,724,000	6,542,320	3.7948	3.141	3.132	3.141	3.083	3.315	2,074,889	3.1531	-2.58%
2022-08-09	3.880	3.870	3.880	3.780	3.950	2,029,500	7,786,440	3.8366	3.224	3.216	3.224	3.141	3.282	2,442,568	3.1878	0.00%
2022-08-08	3.880	3.820	3.880	3.730	3.880	1,292,000	4,902,675	3.7946	3.224	3.174	3.224	3.099	3.224	1,554,964	3.1529	2.92%
2022-08-05	3.770	3.770	3.780	3.650	3.850	1,725,500	6,443,256	3.7341	3.132	3.132	3.141	3.033	3.199	2,076,695	3.1026	1.34%
2022-08-04	3.720	3.710	3.720	3.610	3.720	1,952,900	7,193,761	3.6836	3.091	3.083	3.091	3.000	3.091	2,350,378	3.0607	0.27%
2022-08-03	3.710	3.680	3.710	3.620	3.800	2,709,500	10,009,038	3.6941	3.083	3.058	3.083	3.008	3.157	3,260,970	3.0693	-2.88%
2022-08-02	3.820	3.760	3.820	3.710	3.980	1,772,500	6,688,825	3.7737	3.174	3.124	3.174	3.083	3.307	2,133,261	3.1355	-1.55%
2022-08-01	3.880	3.850	3.880	3.850	4.100	2,081,500	8,197,165	3.9381	3.224	3.199	3.224	3.199	3.407	2,505,152	3.2721	-5.13%
2022-07-29	4.090	4.080	4.090	4.080	4.240	1,671,000	6,899,210	4.1288	3.398	3.390	3.398	3.390	3.523	2,011,102	3.4306	-3.99%
2022-07-28	4.260	4.210	4.260	4.160	4.260	1,599,500	6,735,370	4.2109	3.540	3.498	3.540	3.456	3.540	1,925,050	3.4988	2.40%
2022-07-27	4.160	4.120	4.160	4.110	4.200	1,076,056	4,459,143	4.1440	3.456	3.423	3.456	3.415	3.490	1,295,068	3.4432	-0.72%
2022-07-26	4.190	4.190	4.210	4.120	4.240	1,240,848	5,184,139	4.1779	3.481	3.481	3.498	3.423	3.523	1,493,400	3.4714	0.48%
2022-07-25	4.170	4.170	4.180	4.100	4.260	1,034,500	4,328,701	4.1843	3.465	3.465	3.473	3.407	3.540	1,245,054	3.4767	-2.57%
2022-07-22	4.280	4.280	4.290	4.270	4.610	2,312,500	10,169,990	4.3978	3.556	3.556	3.565	3.548	3.830	2,783,168	3.6541	-7.96%
2022-07-21	4.650	4.630	4.650	4.620	4.790	1,276,000	5,994,030	4.6975	3.864	3.847	3.864	3.839	3.980	1,535,707	3.9031	-1.90%
2022-07-20	4.740	4.740	4.750	4.680	4.780	1,188,500	5,630,820	4.7378	3.938	3.938	3.947	3.889	3.972	1,430,398	3.9365	-0.21%
2022-07-19	4.750	4.720	4.750	4.590	4.780	1,914,500	9,028,027	4.7156	3.947	3.922	3.947	3.814	3.972	2,304,162	3.9181	3.04%
2022-07-18	4.610	4.610	4.620	4.430	4.650	1,327,000	6,041,970	4.5531	3.830	3.830	3.839	3.681	3.864	1,597,087	3.7831	1.77%
2022-07-15	4.530	4.530	4.540	4.490	4.570	1,110,000	5,024,165	4.5263	3.764	3.764	3.772	3.731	3.797	1,335,921	3.7608	-1.52%
2022-07-14	4.600	4.560	4.600	4.500	4.630	1,287,000	5,849,225	4.5449	3.822	3.789	3.822	3.739	3.847	1,548,946	3.7763	-1.50%
2022-07-13	4.670	4.650	4.670	4.550	4.670	1,016,500	4,711,680	4.6352	3.880	3.864	3.880	3.781	3.880	1,223,390	3.8513	2.19%
2022-07-12	4.570	4.570	4.620	4.530	4.600	823,500	3,752,350	4.5566	3.797	3.797	3.839	3.764	3.822	991,109	3.7860	-0.87%
2022-07-11	4.610	4.570	4.610	4.570	4.700	1,454,500	6,703,285	4.6087	3.830	3.797	3.830	3.797	3.905	1,750,537	3.8293	-2.54%
2022-07-08	4.730	4.730	4.740	4.630	4.760	1,402,000	6,602,565	4.7094	3.930	3.930	3.938	3.847	3.955	1,687,352	3.9130	0.64%
2022-07-07	4.700	4.700	4.710	4.580	4.700	1,253,805	5,816,225	4.6389	3.905	3.905	3.913	3.805	3.905	1,508,995	3.8544	1.51%
2022-07-06	4.630	4.600	4.630	4.560	4.710	1,450,000	6,692,665	4.6156	3.847	3.822	3.847	3.789	3.913	1,745,122	3.8351	-1.91%
2022-07-05	4.720	4.680	4.720	4.660	4.720	480,500	2,255,832	4.6948	3.922	3.889	3.922	3.872	3.922	578,297	3.9008	0.85%
2022-07-04	4.680	4.650	4.680	4.640	4.930	1,655,000	7,766,910	4.6930	3.889	3.864	3.889	3.855	4.096	1,991,846	3.8994	-5.07%
2022-06-30	4.930	4.900	4.930	4.750	4.950	2,605,000	12,662,657	4.8609	4.096	4.071	4.096	3.947	4.113	3,135,201	4.0389	3.79%
2022-06-29	4.750	4.750	4.760	4.710	4.910	1,850,000	8,819,178	4.7671	3.947	3.947	3.955	3.913	4.080	2,226,534	3.9609	-3.06%
2022-06-28	4.900	4.880	4.900	4.630	4.900	2,292,683	11,003,931	4.7996	4.071	4.055	4.071	3.847	4.071	2,759,318	3.9879	4.26%
2022-06-27	4.700	4.670	4.700	4.610	4.700	1,698,000	7,937,514	4.6746	3.905	3.880	3.905	3.830	3.905	2,043,598	3.8841	2.62%
2022-06-24	4.580	4.570	4.580	4.400	4.600	1,572,000	7,129,970	4.5356	3.805	3.797	3.805	3.656	3.822	1,891,953	3.7686	2.46%
2022-06-23	4.470	4.430	4.470	4.390	4.510	1,248,000	5,539,067	4.4384	3.714	3.681	3.714	3.648	3.747	1,502,008	3.6878	0.00%
2022-06-22	4.470	4.470	4.510	4.460	4.560	974,497	4,383,494	4.4982	3.714	3.714	3.747	3.706	3.789	1,172,838	3.7375	-0.45%
2022-06-21	4.490	4.490	4.520	4.430	4.580	786,500	3,536,282	4.4962	3.731	3.731	3.756	3.681	3.805	946,578	3.7359	0.90%
2022-06-20	4.450	4.440	4.450	4.330	4.490	847,000	3,758,270	4.4372	3.697	3.689	3.697	3.598	3.731	1,019,392	3.6868	2.77%
2022-06-17	4.330	4.330	4.340	4.240	4.370	1,127,173	4,874,636	4.3247	3.598	3.598	3.606	3.523	3.631	1,356,589	3.5933	1.88%
2022-06-16	4.250	4.250	4.260	4.190	4.370	1,717,000	7,342,041	4.2761	3.531	3.531	3.540	3.481	3.631	2,066,465	3.5529	-2.52%
2022-06-15	4.360	4.360	4.370	4.360	4.510	1,974,500	8,695,960	4.4041	3.623	3.623	3.631	3.623	3.747	2,376,374	3.6593	-2.68%
2022-06-14	4.480	4.470	4.480	4.390	4.580	1,260,482	5,623,867	4.4617	3.722	3.714	3.722	3.648	3.805	1,517,031	3.7072	-2.40%
2022-06-13	4.590	4.540	4.590	4.530	4.700	943,000	4,336,125	4.5982	3.814	3.772	3.814	3.764	3.905	1,134,931	3.8206	-2.34%
2022-06-10	4.700	4.670	4.700	4.610	4.700	959,500	4,469,790	4.6585	3.905	3.880	3.905	3.830	3.905	1,154,789	3.8707	1.08%
2022-06-09	4.650	4.640	4.650	4.640	4.740	847,717	3,964,210	4.6763	3.864	3.855	3.864	3.855	3.938	1,020,255	3.8855	-0.64%
2022-06-08	4.680	4.660	4.680	4.570	4.720	2,075,000	9,616,995	4.6347	3.889	3.872	3.889	3.797	3.922	2,497,329	3.8509	0.21%
2022-06-07	4.670	4.670	4.710	4.640	4.730	870,492	4,074,887	4.6811	3.880	3.880	3.913	3.855	3.930	1,047,665	3.8895	-1.06%
2022-06-06	4.720	4.720	4.740	4.670	4.840	1,468,846	6,938,837	4.7240	3.922	3.922	3.938	3.880	4.021	1,767,803	3.9251	-2.28%
2022-06-02	4.830	4.810	4.830	4.710	4.870	767,002	3,683,570	4.8026	4.013	3.997	4.013	3.913	4.046	923,112	3.9904	1.68%
2022-06-01	4.750	4.750	4.770	4.630	4.780	1,596,002	7,508,388	4.7045	3.947	3.947	3.963	3.847	3.972	1,920,840	3.9089	2.15%
2022-05-31	4.650	4.640	4.650	4.480	4.700	7,473,000	34,568,712	4.6258	3.864	3.855	3.864	3.722	3.905	8,993,996	3.8435	1.98%
2022-05-30	4.730	4.680	4.730	4.610	4.820	3,613,502	16,922,364	4.6831	3.789	3.748	3.789	3.692	3.861	4,511,494	3.7509	-2.67%
2022-05-27	4.860	4.860	4.910	4.830	4.950	1,493,502	7,278,640	4.8735	3.893	3.893	3.933	3.869	3.965	1,864,652	3.9035	-1.02%
2022-05-26	4.910	4.900	4.920	4.760	4.940	2,478,000	12,108,205	4.8863	3.933	3.925	3.941	3.813	3.957	3,093,808	3.9137	0.41%
2022-05-25	4.890	4.880	4.900	4.700	4.930	2,790,500	13,507,440	4.8405	3.917	3.909	3.925	3.764	3.949	3,483,968	3.8770	4.71%
2022-05-24	4.670	4.670	4.680	4.590	4.720	1,609,100	7,541,114	4.6865	3.740	3.740	3.748	3.676	3.781	2,008,978	3.7537	-0.64%
2022-05-23	4.700	4.690	4.700	4.680	4.810	1,888,000	8,942,785	4.7366	3.764	3.756	3.764	3.748	3.853	2,357,187	3.7938	0.00%
2022-05-20	4.700	4.700	4.720	4.570	4.740	1,841,244	8,643,879	4.6946	3.764	3.764	3.781	3.660	3.797	2,298,812	3.7602	3.52%
2022-05-19	4.540	4.540	4.570	4.510	4.620	2,111,500	9,606,412	4.5496	3.636	3.636	3.660	3.612	3.700	2,636,229	3.6440	-2.16%
2022-05-18	4.640	4.640	4.650	4.470	4.650	2,466,500	11,375,475	4.6120	3.716	3.716	3.724	3.580	3.724	3,079,450	3.6940	3.80%
2022-05-17	4.470	4.470	4.480	4.350	4.500	2,416,500	10,697,662	4.4269	3.580	3.580	3.588	3.484	3.604	3,017,025	3.5458	2.52%
2022-05-16	4.360	4.360	4.370	4.310	4.490	1,432,500	6,239,284	4.3555	3.492	3.492	3.500	3.452	3.596	1,788,491	3.4886	1.40%
2022-05-13	4.300	4.300	4.320	4.140	4.330	2,628,500	11,195,898	4.2594	3.444	3.444	3.460	3.316	3.468	3,281,709	3.4116	0.94%
2022-05-12	4.260	4.240	4.260	4.180	4.350	729,000	3,087,895	4.2358	3.412	3.396	3.412	3.348	3.484	910,164	3.3927	-1.84%
2022-05-11	4.340	4.330	4.340	4.210	4.390	1,143,500	4,927,495	4.3091	3.476	3.468	3.476	3.372	3.516	1,427,671	3.4514	2.84%
2022-05-10	4.220	4.210	4.220	4.170	4.300	1,729,000	7,303,550	4.2241	3.380	3.372	3.380	3.340	3.444	2,158,674	3.3834	-2.76%
2022-05-06	4.340	4.320	4.340	4.320	4.530	2,160,500	9,476,415	4.3862	3.476	3.460	3.476	3.460	3.628	2,697,406	3.5132	-5.65%
2022-05-05	4.600	4.580	4.600	4.550	4.660	1,178,500	5,410,605	4.5911	3.684	3.668	3.684	3.644	3.732	1,471,369	3.6773	-0.22%
2022-05-04	4.610	4.580	4.610	4.520	4.710	1,290,000	5,909,620	4.5811	3.692	3.668	3.692	3.620	3.772	1,610,578	3.6693	0.00%
2022-05-03	4.610	4.610	4.630	4.550	4.720	1,241,500	5,762,083	4.6412	3.692	3.692	3.708	3.644	3.781	1,550,025	3.7174	-0.65%
2022-04-29	4.640	4.630	4.640	4.500	4.690	2,247,000	10,356,670	4.6091	3.716	3.708	3.716	3.604	3.756	2,805,402	3.6917	-1.49%
2022-04-28	4.710	4.710	4.720	4.570	4.720	1,754,000	8,171,087	4.6585	3.772	3.772	3.781	3.660	3.781	2,189,887	3.7313	2.17%
2022-04-27	4.610	4.610	4.620	4.430	4.610	1,845,000	8,327,787	4.5137	3.692	3.692	3.700	3.548	3.692	2,303,501	3.6153	0.44%
2022-04-26	4.590	4.550	4.590	4.470	4.630	2,239,000	10,203,750	4.5573	3.676	3.644	3.676	3.580	3.708	2,795,414	3.6502	3.15%
2022-04-25	4.450	4.440	4.450	4.400	4.710	2,466,000	11,091,502	4.4978	3.564	3.556	3.564	3.524	3.772	3,078,826	3.6025	-7.29%
2022-04-22	4.800	4.790	4.810	4.530	4.800	1,855,500	8,679,810	4.6779	3.845	3.837	3.853	3.628	3.845	2,316,611	3.7468	0.00%
2022-04-21	4.800	4.800	4.810	4.710	4.910	1,438,000	6,878,224	4.7832	3.845	3.845	3.853	3.772	3.933	1,795,358	3.8311	-2.04%
2022-04-20	4.900	4.890	4.900	4.850	5.000	1,729,000	8,527,337	4.9319	3.925	3.917	3.925	3.885	4.005	2,158,674	3.9503	-2.00%
2022-04-19	5.000	4.960	5.000	4.930	5.050	1,370,000	6,853,305	5.0024	4.005	3.973	4.005	3.949	4.045	1,710,459	4.0067	-0.99%
2022-04-14	5.050	5.050	5.060	4.980	5.160	1,898,000	9,549,142	5.0312	4.045	4.045	4.053	3.989	4.133	2,369,672	4.0297	1.41%
2022-04-13	4.980	4.970	4.980	4.930	5.180	1,400,500	7,004,295	5.0013	3.989	3.981	3.989	3.949	4.149	1,748,538	4.0058	-0.60%
2022-04-12	5.010	5.000	5.010	4.960	5.160	3,042,000	15,247,627	5.0124	4.013	4.005	4.013	3.973	4.133	3,797,968	4.0147	0.20%
2022-04-11	5.000	4.990	5.000	4.940	5.140	1,808,592	9,044,941	5.0011	4.005	3.997	4.005	3.957	4.117	2,258,045	4.0057	-3.10%
2022-04-08	5.160	5.140	5.160	5.030	5.280	1,335,500	6,865,316	5.1406	4.133	4.117	4.133	4.029	4.229	1,667,385	4.1174	0.39%
2022-04-07	5.140	5.130	5.140	5.120	5.450	2,722,900	14,200,343	5.2152	4.117	4.109	4.117	4.101	4.365	3,399,568	4.1771	-3.38%
2022-04-06	5.320	5.320	5.330	5.120	5.340	1,678,500	8,837,260	5.2650	4.261	4.261	4.269	4.101	4.277	2,095,624	4.2170	0.76%
2022-04-04	5.280	5.250	5.280	5.100	5.520	3,198,000	16,675,110	5.2142	4.229	4.205	4.229	4.085	4.421	3,992,736	4.1764	-4.17%
2022-04-01	5.510	5.460	5.510	5.360	5.630	1,213,000	6,641,364	5.4752	4.413	4.373	4.413	4.293	4.509	1,514,443	4.3854	-0.90%
2022-03-31	5.560	5.560	5.570	5.410	5.660	1,092,500	6,087,997	5.5725	4.453	4.453	4.461	4.333	4.533	1,363,997	4.4633	-0.36%
2022-03-30	5.580	5.560	5.580	5.580	5.770	1,683,000	9,473,550	5.6290	4.469	4.453	4.469	4.469	4.622	2,101,243	4.5085	-2.45%
2022-03-29	5.720	5.710	5.720	5.640	5.850	875,500	4,988,507	5.6979	4.581	4.573	4.581	4.517	4.686	1,093,071	4.5638	-2.22%
2022-03-28	5.850	5.790	5.850	5.560	5.890	445,500	2,565,490	5.7587	4.686	4.638	4.686	4.453	4.718	556,211	4.6124	1.39%
2022-03-25	5.770	5.770	5.780	5.770	6.010	758,500	4,429,490	5.8398	4.622	4.622	4.630	4.622	4.814	946,995	4.6774	-3.51%
2022-03-24	5.980	5.930	5.980	5.720	6.040	1,020,500	5,997,440	5.8770	4.790	4.750	4.790	4.581	4.838	1,274,105	4.7072	1.87%
2022-03-23	5.870	5.850	5.870	5.790	5.930	762,000	4,458,043	5.8505	4.702	4.686	4.702	4.638	4.750	951,365	4.6859	0.51%
2022-03-22	5.840	5.810	5.840	5.610	5.870	858,000	4,948,580	5.7676	4.678	4.654	4.678	4.493	4.702	1,071,222	4.6196	1.74%
2022-03-21	5.740	5.720	5.740	5.540	5.880	1,795,500	10,325,879	5.7510	4.597	4.581	4.597	4.437	4.710	2,241,700	4.6063	3.05%
2022-03-18	5.570	5.550	5.570	5.360	5.670	1,658,500	9,133,587	5.5071	4.461	4.445	4.461	4.293	4.541	2,070,654	4.4110	2.39%
2022-03-17	5.440	5.400	5.440	5.240	5.500	1,993,000	10,771,755	5.4048	4.357	4.325	4.357	4.197	4.405	2,488,281	4.3290	6.04%
2022-03-16	5.130	5.070	5.130	4.770	5.150	2,726,000	13,506,474	4.9547	4.109	4.061	4.109	3.821	4.125	3,403,439	3.9685	7.77%
2022-03-15	4.760	4.710	4.760	4.620	4.990	3,785,000	18,080,336	4.7768	3.813	3.772	3.813	3.700	3.997	4,725,611	3.8260	-3.25%
2022-03-14	4.920	4.890	4.920	4.860	5.370	2,153,640	10,811,128	5.0199	3.941	3.917	3.941	3.893	4.301	2,688,841	4.0207	-9.06%
2022-03-11	5.410	5.410	5.420	5.250	5.570	1,907,500	10,197,068	5.3458	4.333	4.333	4.341	4.205	4.461	2,381,533	4.2817	-3.39%
2022-03-10	5.600	5.590	5.600	5.500	5.750	1,862,500	10,443,887	5.6075	4.485	4.477	4.485	4.405	4.605	2,325,350	4.4913	0.72%
2022-03-09	5.560	5.520	5.560	5.350	5.760	3,169,500	17,534,643	5.5323	4.453	4.421	4.453	4.285	4.613	3,957,153	4.4311	1.09%
2022-03-08	5.500	5.480	5.500	5.410	5.700	4,949,500	27,382,334	5.5323	4.405	4.389	4.405	4.333	4.565	6,179,501	4.4312	-3.34%
2022-03-07	5.690	5.680	5.690	5.590	5.900	2,939,000	16,733,237	5.6935	4.557	4.549	4.557	4.477	4.726	3,669,371	4.5602	-3.56%
2022-03-04	5.900	5.890	5.900	5.840	6.400	6,008,000	36,236,460	6.0314	4.726	4.718	4.726	4.678	5.126	7,501,049	4.8309	-7.67%
2022-03-03	6.390	6.350	6.390	6.280	6.470	2,500,000	15,914,297	6.3657	5.118	5.086	5.118	5.030	5.182	3,121,275	5.0987	-0.16%
2022-03-02	6.400	6.400	6.420	6.250	6.480	3,048,500	19,372,127	6.3546	5.126	5.126	5.142	5.006	5.190	3,806,083	5.0898	0.63%
2022-03-01	6.360	6.350	6.360	6.220	6.540	3,793,292	24,088,783	6.3504	5.094	5.086	5.094	4.982	5.238	4,735,964	5.0864	-1.24%
2022-02-28	6.440	6.440	6.450	6.380	6.820	4,367,000	28,440,453	6.5126	5.158	5.158	5.166	5.110	5.463	5,452,244	5.2163	-5.57%
2022-02-25	6.820	6.810	6.820	6.580	6.820	3,773,000	25,411,372	6.7351	5.463	5.455	5.463	5.270	5.463	4,710,629	5.3945	3.33%
2022-02-24	6.600	6.570	6.600	6.500	6.930	8,801,500	58,742,770	6.6742	5.286	5.262	5.286	5.206	5.551	10,988,762	5.3457	-3.93%
2022-02-23	6.870	6.860	6.870	6.780	7.240	8,568,929	59,486,906	6.9422	5.503	5.495	5.503	5.430	5.799	10,698,395	5.5604	-2.97%
2022-02-22	7.080	7.080	7.090	7.030	8.440	72,895,500	588,526,045	8.0736	5.671	5.671	5.679	5.631	6.760	91,010,773	6.4666	-26.48%
2022-02-21	9.630	9.580	9.630	9.500	9.770	3,840,500	36,868,320	9.5999	7.713	7.673	7.713	7.609	7.825	4,794,903	7.6891	-0.82%
2022-02-18	9.710	9.710	9.720	9.440	9.710	1,924,000	18,471,457	9.6005	7.777	7.777	7.785	7.561	7.777	2,402,134	7.6896	2.32%
2022-02-17	9.490	9.480	9.490	9.360	9.700	4,219,000	39,997,210	9.4803	7.601	7.593	7.601	7.497	7.769	5,267,464	7.5933	-1.66%
2022-02-16	9.650	9.650	9.660	9.470	9.660	3,533,500	33,774,868	9.5585	7.729	7.729	7.737	7.585	7.737	4,411,611	7.6559	0.42%
2022-02-15	9.610	9.610	9.620	9.370	9.680	3,097,010	29,475,444	9.5174	7.697	7.697	7.705	7.505	7.753	3,866,648	7.6230	0.63%
2022-02-14	9.550	9.540	9.550	9.440	9.640	2,840,000	27,029,103	9.5173	7.649	7.641	7.649	7.561	7.721	3,545,769	7.6229	0.53%
2022-02-11	9.500	9.440	9.500	9.360	9.550	2,639,500	24,935,875	9.4472	7.609	7.561	7.609	7.497	7.649	3,295,443	7.5668	0.11%
2022-02-10	9.490	9.430	9.490	9.360	9.590	2,144,400	20,271,902	9.4534	7.601	7.553	7.601	7.497	7.681	2,677,305	7.5718	0.96%
2022-02-09	9.400	9.380	9.400	9.300	9.510	2,297,500	21,647,542	9.4222	7.529	7.513	7.529	7.449	7.617	2,868,452	7.5468	1.40%
2022-02-08	9.270	9.250	9.270	9.060	9.380	2,347,000	21,640,981	9.2207	7.425	7.409	7.425	7.257	7.513	2,930,253	7.3854	-0.64%
2022-02-07	9.330	9.270	9.330	9.150	9.500	2,795,500	25,986,535	9.2958	7.473	7.425	7.473	7.329	7.609	3,490,210	7.4456	-0.64%
2022-02-04	9.390	9.320	9.390	9.180	9.510	1,722,500	16,037,965	9.3109	7.521	7.465	7.521	7.353	7.617	2,150,559	7.4576	1.73%
2022-01-31	9.230	9.230	9.240	9.070	9.260	1,504,000	13,828,220	9.1943	7.393	7.393	7.401	7.265	7.417	1,877,759	7.3642	1.10%
2022-01-28	9.130	9.130	9.150	9.030	9.300	2,704,700	24,758,240	9.1538	7.313	7.313	7.329	7.233	7.449	3,376,845	7.3318	-1.62%
2022-01-27	9.280	9.280	9.290	9.070	9.410	2,145,500	19,687,154	9.1760	7.433	7.433	7.441	7.265	7.537	2,678,679	7.3496	-0.22%
2022-01-26	9.300	9.280	9.300	9.230	9.500	2,065,000	19,315,645	9.3538	7.449	7.433	7.449	7.393	7.609	2,578,173	7.4920	0.54%
2022-01-25	9.250	9.240	9.250	9.190	9.510	2,312,500	21,663,450	9.3680	7.409	7.401	7.409	7.361	7.617	2,887,180	7.5033	-1.70%
2022-01-24	9.410	9.400	9.410	9.110	9.590	2,423,000	22,701,304	9.3691	7.537	7.529	7.537	7.297	7.681	3,025,140	7.5042	3.29%
2022-01-21	9.110	9.080	9.110	8.980	9.180	5,749,608	52,234,861	9.0849	7.297	7.273	7.297	7.193	7.353	7,178,444	7.2766	1.00%
2022-01-20	9.020	9.020	9.030	8.970	9.090	4,683,500	42,373,385	9.0474	7.225	7.225	7.233	7.185	7.281	5,847,397	7.2465	0.56%
2022-01-19	8.970	8.930	8.970	8.850	8.970	4,828,000	43,035,205	8.9137	7.185	7.153	7.185	7.088	7.185	6,027,807	7.1394	0.90%
2022-01-18	8.890	8.880	8.890	8.760	8.940	4,411,000	39,063,449	8.8559	7.120	7.112	7.120	7.016	7.161	5,507,178	7.0932	0.11%
2022-01-17	8.880	8.800	8.880	8.650	8.990	4,178,500	36,902,459	8.8315	7.112	7.048	7.112	6.928	7.201	5,216,900	7.0736	2.54%
2022-01-14	8.660	8.660	8.670	8.500	8.670	4,920,500	42,322,150	8.6012	6.936	6.936	6.944	6.808	6.944	6,143,294	6.8892	1.64%
2022-01-13	8.520	8.510	8.520	8.410	8.630	6,202,234	52,982,367	8.5425	6.824	6.816	6.824	6.736	6.912	7,743,552	6.8421	0.47%
2022-01-12	8.480	8.450	8.480	8.350	8.530	5,903,000	49,767,820	8.4309	6.792	6.768	6.792	6.688	6.832	7,369,956	6.7528	1.56%
2022-01-11	8.350	8.340	8.350	8.220	8.380	6,665,453	55,359,973	8.3055	6.688	6.680	6.688	6.584	6.712	8,321,886	6.6523	0.60%
2022-01-10	8.300	8.290	8.300	8.260	8.350	4,651,953	38,654,924	8.3094	6.648	6.640	6.648	6.616	6.688	5,808,011	6.6554	0.00%
2022-01-07	8.300	8.300	8.310	8.170	8.300	3,579,000	29,497,800	8.2419	6.648	6.648	6.656	6.544	6.648	4,468,418	6.6014	0.61%
2022-01-06	8.250	8.180	8.260	8.150	8.290	2,085,400	17,111,444	8.2054	6.608	6.552	6.616	6.528	6.640	2,603,643	6.5721	-0.48%
2022-01-05	8.290	8.280	8.290	8.150	8.320	2,986,500	24,617,665	8.2430	6.640	6.632	6.640	6.528	6.664	3,728,676	6.6023	-0.12%
2022-01-04	8.300	8.290	8.300	8.210	8.310	3,542,500	29,224,470	8.2497	6.648	6.640	6.648	6.576	6.656	4,422,847	6.6076	0.73%
2022-01-03	8.240	8.230	8.240	8.200	8.420	2,825,000	23,336,480	8.2607	6.600	6.592	6.600	6.568	6.744	3,527,041	6.6164	-2.14%
2021-12-31	8.420	8.350	8.420	8.170	8.420	2,611,000	21,729,625	8.3223	6.744	6.688	6.744	6.544	6.744	3,259,860	6.6658	0.96%
2021-12-30	8.340	8.340	8.350	8.210	8.390	2,718,500	22,568,315	8.3018	6.680	6.680	6.688	6.576	6.720	3,394,075	6.6493	-1.07%
2021-12-29	8.430	8.380	8.430	8.110	8.440	2,621,500	21,546,754	8.2192	6.752	6.712	6.752	6.496	6.760	3,272,969	6.5832	2.68%
2021-12-28	8.210	8.170	8.210	8.090	8.290	2,031,500	16,593,980	8.1683	6.576	6.544	6.576	6.480	6.640	2,536,348	6.5425	-0.85%
2021-12-24	8.280	8.170	8.280	8.020	8.280	2,616,500	21,352,185	8.1606	6.632	6.544	6.632	6.424	6.632	3,266,727	6.5363	2.10%
2021-12-23	8.110	8.070	8.110	7.990	8.110	2,101,500	16,913,995	8.0485	6.496	6.464	6.496	6.400	6.496	2,623,744	6.4465	0.12%
2021-12-22	8.100	8.040	8.100	8.000	8.150	1,835,500	14,846,055	8.0883	6.488	6.440	6.488	6.408	6.528	2,291,640	6.4784	0.25%
2021-12-21	8.080	8.010	8.080	7.980	8.170	1,864,500	15,011,505	8.0512	6.472	6.416	6.472	6.392	6.544	2,327,847	6.4487	0.37%
2021-12-20	8.050	7.990	8.050	7.920	8.230	3,186,000	25,606,732	8.0373	6.448	6.400	6.448	6.344	6.592	3,977,753	6.4375	-1.95%
2021-12-17	8.210	8.210	8.220	7.970	8.230	3,717,500	30,070,465	8.0889	6.576	6.576	6.584	6.384	6.592	4,641,337	6.4788	2.37%
2021-12-16	8.020	7.980	8.020	7.810	8.050	3,439,500	27,519,845	8.0011	6.424	6.392	6.424	6.255	6.448	4,294,251	6.4085	0.25%
2021-12-15	8.000	7.970	8.000	7.920	8.040	1,661,500	13,284,945	7.9958	6.408	6.384	6.408	6.344	6.440	2,074,400	6.4042	0.00%
2021-12-14	8.000	7.940	8.000	7.900	8.050	838,000	6,666,805	7.9556	6.408	6.360	6.408	6.328	6.448	1,046,252	6.3721	-0.62%
2021-12-13	8.050	8.030	8.050	8.000	8.250	2,168,500	17,661,980	8.1448	6.448	6.432	6.448	6.408	6.608	2,707,394	6.5236	0.12%
2021-12-10	8.040	8.020	8.040	7.950	8.090	1,613,500	12,934,835	8.0166	6.440	6.424	6.440	6.368	6.480	2,014,471	6.4210	0.75%
2021-12-09	7.980	7.970	7.980	7.970	8.120	1,825,000	14,631,385	8.0172	6.392	6.384	6.392	6.384	6.504	2,278,531	6.4214	0.13%
2021-12-08	7.970	7.930	7.970	7.830	7.980	1,690,500	13,431,295	7.9452	6.384	6.352	6.384	6.271	6.392	2,110,606	6.3637	1.53%
2021-12-07	7.850	7.800	7.850	7.660	7.870	2,169,500	16,857,645	7.7703	6.287	6.247	6.287	6.135	6.304	2,708,643	6.2237	1.95%
2021-12-06	7.700	7.640	7.700	7.630	7.900	2,568,500	19,807,190	7.7116	6.167	6.119	6.167	6.111	6.328	3,206,798	6.1766	-0.90%
2021-12-03	7.770	7.690	7.770	7.600	7.810	3,036,000	23,421,870	7.7147	6.223	6.159	6.223	6.087	6.255	3,790,477	6.1791	1.17%
2021-12-02	7.680	7.670	7.680	7.530	7.750	1,376,000	10,545,467	7.6639	6.151	6.143	6.151	6.031	6.207	1,717,950	6.1384	0.13%
2021-12-01	7.670	7.580	7.670	7.450	7.690	1,204,000	9,098,600	7.5570	6.143	6.071	6.143	5.967	6.159	1,503,206	6.0528	2.82%
2021-11-30	7.460	7.430	7.460	7.140	7.550	1,430,500	10,604,324	7.4130	5.975	5.951	5.975	5.719	6.047	1,785,994	5.9375	3.90%
2021-11-29	7.180	7.180	7.330	7.180	7.590	2,892,500	21,498,917	7.4326	5.751	5.751	5.871	5.751	6.079	3,611,316	5.9532	-2.31%
2021-11-26	7.350	7.290	7.350	7.140	7.440	785,500	5,748,241	7.3179	5.887	5.839	5.887	5.719	5.959	980,705	5.8613	0.68%
2021-11-25	7.300	7.260	7.300	7.240	7.300	1,159,000	8,447,559	7.2887	5.847	5.815	5.847	5.799	5.847	1,447,023	5.8379	0.27%
2021-11-24	7.280	7.200	7.280	7.010	7.280	1,095,500	7,891,203	7.2033	5.831	5.767	5.831	5.615	5.831	1,367,743	5.7695	2.68%
2021-11-23	7.090	7.050	7.090	7.030	7.230	1,410,000	10,049,020	7.1270	5.679	5.647	5.679	5.631	5.791	1,760,399	5.7084	0.71%
2021-11-22	7.040	7.040	7.060	7.020	7.150	595,500	4,233,400	7.1090	5.639	5.639	5.655	5.623	5.727	743,488	5.6940	0.43%
2021-11-19	7.010	7.010	7.070	6.950	7.090	642,000	4,502,392	7.0131	5.615	5.615	5.663	5.567	5.679	801,544	5.6172	0.00%
2021-11-18	7.010	7.010	7.030	6.930	7.050	690,500	4,838,180	7.0068	5.615	5.615	5.631	5.551	5.647	862,096	5.6121	0.29%
2021-11-17	6.990	6.990	7.040	6.920	7.040	718,000	5,020,520	6.9924	5.599	5.599	5.639	5.543	5.639	896,430	5.6006	0.72%
2021-11-16	6.940	6.900	6.940	6.870	6.970	858,200	5,927,950	6.9074	5.559	5.527	5.559	5.503	5.583	1,071,471	5.5325	-0.14%
2021-11-15	6.950	6.950	7.000	6.930	7.070	695,000	4,857,034	6.9885	5.567	5.567	5.607	5.551	5.663	867,715	5.5975	-1.28%
2021-11-12	7.040	7.040	7.090	6.990	7.140	798,940	5,635,270	7.0534	5.639	5.639	5.679	5.599	5.719	997,485	5.6495	-0.85%
2021-11-11	7.100	7.090	7.100	6.980	7.110	1,138,000	8,039,955	7.0650	5.687	5.679	5.687	5.591	5.695	1,420,805	5.6587	1.57%
2021-11-10	6.990	6.970	6.990	6.800	6.990	1,131,500	7,771,595	6.8684	5.599	5.583	5.599	5.446	5.599	1,412,689	5.5013	-0.43%
2021-11-09	7.020	7.020	7.050	6.950	7.180	683,500	4,793,475	7.0131	5.623	5.623	5.647	5.567	5.751	853,357	5.6172	-0.71%
2021-11-08	7.070	7.040	7.080	7.000	7.290	968,500	6,870,595	7.0941	5.663	5.639	5.671	5.607	5.839	1,209,182	5.6820	1.00%
2021-11-05	7.000	6.970	7.000	6.950	7.150	942,000	6,617,022	7.0244	5.607	5.583	5.607	5.567	5.727	1,176,097	5.6263	-0.99%
2021-11-04	7.070	7.060	7.070	6.880	7.100	1,130,500	7,955,563	7.0372	5.663	5.655	5.663	5.511	5.687	1,411,441	5.6365	2.17%
2021-11-03	6.920	6.920	6.940	6.830	7.090	1,174,000	8,135,715	6.9299	5.543	5.543	5.559	5.471	5.679	1,465,751	5.5505	-0.29%
2021-11-02	6.940	6.940	6.960	6.900	7.270	1,152,500	8,130,520	7.0547	5.559	5.559	5.575	5.527	5.823	1,438,908	5.6505	-3.34%
2021-11-01	7.180	7.180	7.190	6.990	7.250	1,164,000	8,289,700	7.1217	5.751	5.751	5.759	5.599	5.807	1,453,266	5.7042	0.00%
2021-10-29	7.180	7.160	7.180	6.910	7.200	1,646,776	11,648,711	7.0736	5.751	5.735	5.751	5.535	5.767	2,056,017	5.6657	4.21%
2021-10-28	6.890	6.890	6.900	6.870	7.260	1,873,490	13,033,684	6.9569	5.519	5.519	5.527	5.503	5.815	2,339,071	5.5722	-5.62%
2021-10-27	7.300	7.290	7.300	7.020	7.320	1,265,000	9,129,459	7.2170	5.847	5.839	5.847	5.623	5.863	1,579,365	5.7805	2.67%
2021-10-26	7.110	7.070	7.110	6.910	7.130	1,083,000	7,592,375	7.0105	5.695	5.663	5.695	5.535	5.711	1,352,137	5.6151	-0.28%
2021-10-25	7.130	7.120	7.140	6.680	7.190	1,649,000	11,509,010	6.9794	5.711	5.703	5.719	5.350	5.759	2,058,793	5.5902	4.85%
2021-10-22	6.800	6.800	6.850	6.800	7.070	2,188,500	15,054,820	6.8791	5.446	5.446	5.487	5.446	5.663	2,732,364	5.5098	-3.55%
2021-10-21	7.050	7.020	7.050	6.770	7.130	2,962,000	20,751,185	7.0058	5.647	5.623	5.647	5.422	5.711	3,698,087	5.6113	1.29%
2021-10-20	6.960	6.960	6.980	6.890	7.070	1,435,000	9,992,732	6.9636	5.575	5.575	5.591	5.519	5.663	1,791,612	5.5775	-0.38%
2021-10-19	7.150	7.150	7.160	7.020	7.200	1,206,059	8,598,716	7.1296	5.596	5.596	5.604	5.494	5.635	1,540,971	5.5801	-0.69%
2021-10-18	7.200	7.180	7.200	6.920	7.200	1,348,500	9,582,145	7.1058	5.635	5.620	5.635	5.416	5.635	1,722,967	5.5614	2.56%
2021-10-15	7.020	6.990	7.020	6.810	7.190	1,588,350	11,048,332	6.9559	5.494	5.471	5.494	5.330	5.627	2,029,421	5.4441	0.29%
2021-10-12	7.000	7.000	7.020	6.960	7.200	1,606,000	11,335,660	7.0583	5.479	5.479	5.494	5.447	5.635	2,051,973	5.5243	-0.71%
2021-10-11	7.050	7.050	7.060	6.840	7.110	1,240,500	8,699,460	7.0129	5.518	5.518	5.526	5.353	5.565	1,584,976	5.4887	-0.84%
2021-10-08	7.110	7.110	7.150	6.920	7.150	1,605,000	11,333,320	7.0613	5.565	5.565	5.596	5.416	5.596	2,050,695	5.5266	1.57%
2021-10-07	7.000	7.000	7.010	6.740	7.030	1,547,000	10,689,910	6.9101	5.479	5.479	5.486	5.275	5.502	1,976,589	5.4083	2.94%
2021-10-06	6.800	6.800	6.830	6.510	6.810	1,215,000	8,111,700	6.6763	5.322	5.322	5.346	5.095	5.330	1,552,395	5.2253	1.80%
2021-10-05	6.680	6.680	6.690	6.490	6.700	735,500	4,856,357	6.6028	5.228	5.228	5.236	5.079	5.244	939,742	5.1678	1.37%
2021-10-04	6.590	6.590	6.610	6.580	6.980	968,000	6,484,460	6.6988	5.158	5.158	5.173	5.150	5.463	1,236,805	5.2429	-5.32%
2021-09-30	6.960	6.950	6.960	6.740	6.980	1,174,500	8,033,035	6.8395	5.447	5.439	5.447	5.275	5.463	1,500,649	5.3530	3.11%
2021-09-29	6.750	6.750	6.760	6.750	6.980	1,071,500	7,296,018	6.8092	5.283	5.283	5.291	5.283	5.463	1,369,047	5.3293	-4.26%
2021-09-28	7.050	7.050	7.060	6.900	7.080	1,121,610	7,867,275	7.0143	5.518	5.518	5.526	5.400	5.541	1,433,072	5.4898	2.03%
2021-09-27	6.910	6.910	6.940	6.850	7.030	812,500	5,647,480	6.9507	5.408	5.408	5.432	5.361	5.502	1,038,124	5.4401	-2.12%
2021-09-24	7.060	7.060	7.070	6.990	7.400	2,725,000	19,254,695	7.0659	5.526	5.526	5.533	5.471	5.792	3,481,710	5.5302	-2.35%
2021-09-23	7.230	7.220	7.250	7.040	7.400	906,500	6,584,054	7.2632	5.659	5.651	5.674	5.510	5.792	1,158,227	5.6846	2.12%
2021-09-21	7.080	7.080	7.160	7.020	7.190	918,000	6,506,250	7.0874	5.541	5.541	5.604	5.494	5.627	1,172,921	5.5470	0.00%
2021-09-20	7.080	7.080	7.110	6.990	7.170	1,079,000	7,622,515	7.0644	5.541	5.541	5.565	5.471	5.612	1,378,629	5.5291	-3.41%
2021-09-17	7.330	7.300	7.330	7.160	7.400	1,971,989	14,254,434	7.2285	5.737	5.713	5.737	5.604	5.792	2,519,594	5.6574	0.83%
2021-09-16	7.270	7.230	7.270	7.170	7.410	1,767,000	12,836,556	7.2646	5.690	5.659	5.690	5.612	5.800	2,257,681	5.6857	-1.62%
2021-09-15	7.390	7.380	7.390	7.300	7.570	1,010,000	7,477,155	7.4031	5.784	5.776	5.784	5.713	5.925	1,290,468	5.7941	-1.07%
2021-09-14	7.470	7.470	7.480	7.430	7.610	988,000	7,405,515	7.4955	5.846	5.846	5.854	5.815	5.956	1,262,359	5.8664	-1.84%
2021-09-13	7.610	7.600	7.610	7.480	7.700	1,167,500	8,821,110	7.5556	5.956	5.948	5.956	5.854	6.026	1,491,705	5.9134	-1.04%
2021-09-10	7.690	7.690	7.700	7.620	7.900	1,374,500	10,663,220	7.7579	6.019	6.019	6.026	5.964	6.183	1,756,187	6.0718	-2.16%
2021-09-09	7.860	7.790	7.880	7.740	7.980	1,896,281	14,890,935	7.8527	6.152	6.097	6.167	6.058	6.246	2,422,862	6.1460	1.16%
2021-09-08	7.770	7.770	7.780	7.760	8.060	1,761,500	13,953,592	7.9214	6.081	6.081	6.089	6.073	6.308	2,250,654	6.1998	-3.12%
2021-09-07	8.020	7.990	8.020	7.850	8.110	2,503,000	19,960,005	7.9744	6.277	6.253	6.277	6.144	6.347	3,198,062	6.2413	-1.72%
2021-09-06	8.160	8.100	8.160	8.010	8.440	1,994,000	16,504,035	8.2768	6.387	6.340	6.387	6.269	6.606	2,547,717	6.4780	2.26%
2021-09-03	7.980	7.980	7.990	7.980	8.020	1,294,000	10,350,085	7.9985	6.246	6.246	6.253	6.246	6.277	1,653,333	6.2601	0.00%
2021-09-02	7.980	7.980	7.990	7.910	8.060	2,322,500	18,590,060	8.0043	6.246	6.246	6.253	6.191	6.308	2,967,439	6.2647	-0.13%
2021-09-01	7.990	7.960	7.990	7.910	8.110	3,072,500	24,622,909	8.0140	6.253	6.230	6.253	6.191	6.347	3,925,707	6.2722	0.13%
2021-08-31	7.980	7.980	7.990	7.900	8.160	2,447,000	19,703,951	8.0523	6.246	6.246	6.253	6.183	6.387	3,126,511	6.3022	-0.25%
2021-08-30	8.000	7.980	8.000	7.740	8.130	2,672,500	21,477,030	8.0363	6.261	6.246	6.261	6.058	6.363	3,414,631	6.2897	0.00%
2021-08-27	8.000	7.980	8.000	7.850	8.090	3,929,000	31,347,570	7.9785	6.261	6.246	6.261	6.144	6.332	5,020,050	6.2445	1.78%
2021-08-26	7.860	7.800	7.860	7.710	7.900	1,229,000	9,584,490	7.7986	6.152	6.105	6.152	6.034	6.183	1,570,283	6.1037	1.03%
2021-08-25	7.780	7.750	7.780	7.570	7.780	996,500	7,699,050	7.7261	6.089	6.066	6.089	5.925	6.089	1,273,220	6.0469	3.73%
2021-08-24	7.500	7.480	7.500	7.420	7.640	903,000	6,794,150	7.5240	5.870	5.854	5.870	5.807	5.980	1,153,755	5.8887	-1.06%
2021-08-23	7.580	7.550	7.580	7.480	7.660	187,500	1,420,433	7.5756	5.933	5.909	5.933	5.854	5.995	239,567	5.9292	1.34%
2021-08-20	7.480	7.420	7.480	7.360	7.690	1,187,000	8,882,751	7.4834	5.854	5.807	5.854	5.760	6.019	1,516,620	5.8569	-2.22%
2021-08-19	7.650	7.600	7.650	7.550	7.730	832,500	6,350,810	7.6286	5.987	5.948	5.987	5.909	6.050	1,063,678	5.9706	-0.91%
2021-08-18	7.720	7.680	7.720	7.650	7.790	640,000	4,947,385	7.7303	6.042	6.011	6.042	5.987	6.097	817,723	6.0502	-0.26%
2021-08-17	7.740	7.680	7.740	7.620	7.800	939,000	7,269,120	7.7413	6.058	6.011	6.058	5.964	6.105	1,199,752	6.0589	-0.51%
2021-08-16	7.780	7.730	7.780	7.650	7.820	856,500	6,639,785	7.7522	6.089	6.050	6.089	5.987	6.120	1,094,343	6.0674	0.00%
2021-08-13	7.780	7.780	7.790	7.730	7.910	775,500	6,028,605	7.7738	6.089	6.089	6.097	6.050	6.191	990,850	6.0843	-1.77%
2021-08-12	7.920	7.890	7.920	7.800	8.090	1,859,500	14,846,870	7.9843	6.199	6.175	6.199	6.105	6.332	2,375,867	6.2490	-0.75%
2021-08-11	7.980	7.940	7.980	7.720	8.020	1,145,500	9,067,470	7.9157	6.246	6.214	6.246	6.042	6.277	1,463,596	6.1953	3.37%
2021-08-10	7.720	7.700	7.720	7.620	7.800	946,000	7,259,805	7.6742	6.042	6.026	6.042	5.964	6.105	1,208,696	6.0063	0.00%
2021-08-09	7.720	7.720	7.730	7.710	7.870	530,000	4,122,895	7.7790	6.042	6.042	6.050	6.034	6.160	677,177	6.0884	-1.28%
2021-08-06	7.820	7.770	7.820	7.720	8.000	603,000	4,776,120	7.9206	6.120	6.081	6.120	6.042	6.261	770,448	6.1991	-0.76%
2021-08-05	7.880	7.810	7.890	7.770	7.940	1,218,000	9,557,000	7.8465	6.167	6.113	6.175	6.081	6.214	1,556,228	6.1411	-0.13%
2021-08-04	7.890	7.890	7.950	7.890	8.140	1,698,500	13,623,011	8.0206	6.175	6.175	6.222	6.175	6.371	2,170,159	6.2774	-1.38%
2021-08-03	8.000	8.000	8.020	7.860	8.200	1,252,000	9,946,589	7.9446	6.261	6.261	6.277	6.152	6.418	1,599,670	6.2179	1.91%
2021-08-02	7.850	7.850	7.890	7.820	8.080	1,170,500	9,308,105	7.9522	6.144	6.144	6.175	6.120	6.324	1,495,538	6.2239	-1.13%
2021-07-30	7.940	7.940	7.970	7.820	8.000	600,500	4,735,735	7.8863	6.214	6.214	6.238	6.120	6.261	767,254	6.1723	0.51%
2021-07-29	7.900	7.880	7.900	7.850	8.080	851,000	6,734,520	7.9137	6.183	6.167	6.183	6.144	6.324	1,087,316	6.1937	1.15%
2021-07-28	7.810	7.800	7.890	7.660	7.890	1,448,000	11,219,242	7.7481	6.113	6.105	6.175	5.995	6.175	1,850,097	6.0641	1.17%
2021-07-27	7.720	7.690	7.720	7.620	8.110	1,783,500	14,174,925	7.9478	6.042	6.019	6.042	5.964	6.347	2,278,763	6.2204	-2.89%
2021-07-26	7.950	7.950	7.960	7.940	8.150	1,285,000	10,304,304	8.0189	6.222	6.222	6.230	6.214	6.379	1,641,834	6.2761	-2.45%
2021-07-23	8.150	8.100	8.150	8.100	8.310	869,000	7,155,180	8.2338	6.379	6.340	6.379	6.340	6.504	1,110,314	6.4443	-0.73%
2021-07-22	8.210	8.210	8.220	8.020	8.290	1,404,500	11,458,452	8.1584	6.426	6.426	6.433	6.277	6.488	1,794,518	6.3853	1.11%
2021-07-21	8.120	8.060	8.120	8.010	8.230	933,500	7,550,565	8.0884	6.355	6.308	6.355	6.269	6.441	1,192,725	6.3305	0.00%
2021-07-20	8.120	8.120	8.170	8.000	8.200	866,500	7,054,290	8.1411	6.355	6.355	6.394	6.261	6.418	1,107,120	6.3717	-0.12%
2021-07-19	8.130	8.130	8.150	7.900	8.390	1,624,500	13,099,585	8.0638	6.363	6.363	6.379	6.183	6.567	2,075,610	6.3112	-1.81%
2021-07-16	8.280	8.220	8.280	8.190	8.520	2,359,000	19,602,719	8.3098	6.480	6.433	6.480	6.410	6.668	3,014,074	6.5037	1.22%
2021-07-15	8.180	8.180	8.190	8.000	8.190	1,074,500	8,748,973	8.1424	6.402	6.402	6.410	6.261	6.410	1,372,880	6.3727	1.87%
2021-07-14	8.030	8.020	8.040	8.000	8.180	1,310,500	10,570,980	8.0664	6.285	6.277	6.293	6.261	6.402	1,674,415	6.3132	-0.99%
2021-07-13	8.110	8.100	8.110	8.000	8.200	1,610,500	13,092,040	8.1292	6.347	6.340	6.347	6.261	6.418	2,057,722	6.3624	-0.98%
2021-07-12	8.190	8.180	8.190	7.740	8.200	2,531,000	20,354,731	8.0422	6.410	6.402	6.410	6.058	6.418	3,233,837	6.2943	5.54%
2021-07-09	7.760	7.760	7.770	7.660	7.820	1,559,500	12,026,045	7.7115	6.073	6.073	6.081	5.995	6.120	1,992,560	6.0355	0.13%
2021-07-08	7.750	7.750	7.770	7.680	7.810	1,683,500	13,021,780	7.7349	6.066	6.066	6.081	6.011	6.113	2,150,994	6.0538	-0.13%
2021-07-07	7.760	7.760	7.770	7.500	7.820	959,500	7,360,130	7.6708	6.073	6.073	6.081	5.870	6.120	1,225,945	6.0036	0.13%
2021-07-06	7.750	7.740	7.750	7.630	7.780	1,184,000	9,115,815	7.6992	6.066	6.058	6.066	5.972	6.089	1,512,787	6.0258	-0.64%
2021-07-05	7.800	7.720	7.800	7.680	7.840	627,500	4,880,553	7.7778	6.105	6.042	6.105	6.011	6.136	801,751	6.0874	0.13%
2021-07-02	7.790	7.760	7.790	7.740	7.990	1,172,000	9,135,940	7.7952	6.097	6.073	6.097	6.058	6.253	1,497,455	6.1010	-2.75%
2021-06-30	8.010	7.840	8.010	7.620	8.010	1,880,500	14,689,147	7.8113	6.269	6.136	6.269	5.964	6.269	2,402,699	6.1136	2.04%
2021-06-29	7.850	7.830	7.850	7.730	7.950	1,268,000	9,916,800	7.8208	6.144	6.128	6.144	6.050	6.222	1,620,113	6.1211	-0.38%
2021-06-28	7.880	7.880	7.900	7.820	8.090	1,760,500	13,932,349	7.9139	6.167	6.167	6.183	6.120	6.332	2,249,376	6.1939	-1.25%
2021-06-25	7.980	7.960	7.980	7.910	8.040	1,196,500	9,534,155	7.9684	6.246	6.230	6.246	6.191	6.293	1,528,758	6.2365	-0.75%
2021-06-24	8.040	8.010	8.040	7.960	8.110	851,770	6,847,248	8.0388	6.293	6.269	6.293	6.230	6.347	1,088,299	6.2917	0.63%
2021-06-23	7.990	7.980	7.990	7.980	8.140	945,000	7,606,712	8.0494	6.253	6.246	6.253	6.246	6.371	1,207,419	6.3000	-1.24%
2021-06-22	8.090	8.070	8.090	7.890	8.170	1,966,500	15,814,625	8.0420	6.332	6.316	6.332	6.175	6.394	2,512,580	6.2942	2.53%
2021-06-21	7.890	7.890	7.900	7.880	8.140	1,460,310	11,702,407	8.0136	6.175	6.175	6.183	6.167	6.371	1,865,826	6.2720	-1.87%
2021-06-18	8.040	8.030	8.040	7.970	8.190	1,686,580	13,681,488	8.1120	6.293	6.285	6.293	6.238	6.410	2,154,929	6.3489	-1.35%
2021-06-17	8.150	8.130	8.150	7.970	8.280	2,223,000	17,984,165	8.0900	6.379	6.363	6.379	6.238	6.480	2,840,308	6.3318	2.39%
2021-06-16	7.960	7.930	7.960	7.910	8.110	1,764,500	14,125,724	8.0055	6.230	6.207	6.230	6.191	6.347	2,254,487	6.2656	0.76%
2021-06-15	7.900	7.890	7.900	7.890	8.350	1,992,500	15,954,880	8.0075	6.183	6.175	6.183	6.175	6.535	2,545,800	6.2671	-5.50%
2021-06-11	8.360	8.350	8.360	8.260	8.480	725,000	6,080,255	8.3866	6.543	6.535	6.543	6.465	6.637	926,326	6.5638	0.97%
2021-06-10	8.280	8.280	8.290	8.250	8.570	2,539,500	21,197,055	8.3469	6.480	6.480	6.488	6.457	6.707	3,244,698	6.5328	-2.01%
2021-06-09	8.450	8.440	8.450	8.420	8.620	1,371,000	11,651,765	8.4987	6.613	6.606	6.613	6.590	6.747	1,751,715	6.6516	-1.40%
2021-06-08	8.570	8.570	8.600	8.470	8.850	1,892,000	16,396,710	8.6663	6.707	6.707	6.731	6.629	6.927	2,417,392	6.7828	1.30%
2021-06-07	8.460	8.400	8.460	8.350	8.590	935,500	7,905,601	8.4507	6.621	6.574	6.621	6.535	6.723	1,195,280	6.6140	0.12%
2021-06-04	8.450	8.430	8.450	8.230	8.560	2,235,500	18,908,525	8.4583	6.613	6.598	6.613	6.441	6.700	2,856,280	6.6200	2.30%
2021-06-03	8.260	8.190	8.260	8.160	8.510	1,457,310	12,215,839	8.3825	6.465	6.410	6.465	6.387	6.660	1,861,993	6.5606	-0.12%
2021-06-02	8.270	8.240	8.270	8.150	8.300	1,500,500	12,363,505	8.2396	6.473	6.449	6.473	6.379	6.496	1,917,176	6.4488	0.24%
2021-06-01	8.250	8.210	8.250	8.140	8.270	1,719,500	14,127,585	8.2161	6.457	6.426	6.457	6.371	6.473	2,196,991	6.4304	0.24%
2021-05-31	8.230	8.160	8.230	8.070	8.310	1,353,500	11,091,041	8.1943	6.441	6.387	6.441	6.316	6.504	1,729,356	6.4134	0.49%
2021-05-28	8.190	8.150	8.190	8.120	8.490	1,355,500	11,194,700	8.2587	6.410	6.379	6.410	6.355	6.645	1,731,911	6.4638	-0.65%
2021-05-27	8.430	8.350	8.430	8.310	8.560	2,271,000	19,109,765	8.4147	6.452	6.391	6.452	6.360	6.552	2,967,176	6.4404	0.48%
2021-05-26	8.390	8.350	8.390	8.200	8.390	1,221,500	10,132,232	8.2949	6.421	6.391	6.421	6.276	6.421	1,595,951	6.3487	1.70%
2021-05-25	8.250	8.220	8.260	8.160	8.440	1,170,500	9,687,770	8.2766	6.314	6.291	6.322	6.245	6.460	1,529,317	6.3347	-0.96%
2021-05-24	8.330	8.330	8.360	8.250	8.510	1,760,000	14,771,487	8.3929	6.376	6.376	6.399	6.314	6.513	2,299,529	6.4237	-1.42%
2021-05-21	8.450	8.390	8.450	8.220	8.540	4,537,500	37,737,455	8.3168	6.467	6.421	6.467	6.291	6.536	5,928,472	6.3655	2.05%
2021-05-20	8.280	8.260	8.280	7.880	8.410	3,750,500	30,944,592	8.2508	6.337	6.322	6.337	6.031	6.437	4,900,217	6.3149	4.28%
2021-05-18	7.940	7.910	7.940	7.870	8.070	1,772,000	14,068,840	7.9395	6.077	6.054	6.077	6.023	6.177	2,315,207	6.0767	1.15%
2021-05-17	7.850	7.840	7.850	7.560	7.930	2,002,000	15,586,812	7.7856	6.008	6.001	6.008	5.786	6.069	2,615,714	5.9589	3.43%
2021-05-14	7.590	7.590	7.600	7.500	7.690	1,710,000	12,964,260	7.5814	5.809	5.809	5.817	5.740	5.886	2,234,201	5.8026	0.00%
2021-05-13	7.590	7.580	7.590	7.490	7.700	1,456,000	10,982,767	7.5431	5.809	5.802	5.809	5.733	5.893	1,902,337	5.7733	-0.78%
2021-05-12	7.650	7.640	7.650	7.570	7.730	1,267,000	9,680,927	7.6408	5.855	5.847	5.855	5.794	5.916	1,655,399	5.8481	-0.52%
2021-05-11	7.690	7.670	7.690	7.560	7.780	1,138,000	8,731,990	7.6731	5.886	5.870	5.886	5.786	5.955	1,486,854	5.8728	-1.16%
2021-05-10	7.780	7.760	7.780	7.740	8.000	1,326,000	10,389,280	7.8351	5.955	5.939	5.955	5.924	6.123	1,732,486	5.9967	0.00%
2021-05-07	7.780	7.770	7.780	7.760	8.190	3,383,000	26,927,087	7.9595	5.955	5.947	5.955	5.939	6.268	4,420,060	6.0920	-1.39%
2021-05-06	7.890	7.830	7.890	7.820	7.980	1,776,000	14,041,087	7.9060	6.039	5.993	6.039	5.985	6.108	2,320,433	6.0511	0.00%
2021-05-05	7.890	7.870	7.890	7.610	7.910	2,197,300	17,073,605	7.7703	6.039	6.023	6.039	5.824	6.054	2,870,883	5.9472	2.87%
2021-05-04	7.670	7.660	7.670	7.570	7.680	921,500	7,022,075	7.6203	5.870	5.863	5.870	5.794	5.878	1,203,986	5.8324	1.46%
2021-05-03	7.560	7.560	7.570	7.550	7.880	929,000	7,103,765	7.6467	5.786	5.786	5.794	5.779	6.031	1,213,785	5.8526	-4.06%
2021-04-30	7.880	7.850	7.880	7.520	7.930	1,462,500	11,392,700	7.7899	6.031	6.008	6.031	5.756	6.069	1,910,830	5.9622	3.68%
2021-04-29	7.600	7.590	7.600	7.460	7.730	1,968,500	14,968,925	7.6042	5.817	5.809	5.817	5.710	5.916	2,571,944	5.8201	1.33%
2021-04-28	7.500	7.470	7.500	7.440	7.780	2,157,000	16,405,739	7.6058	5.740	5.717	5.740	5.694	5.955	2,818,229	5.8213	-2.85%
2021-04-27	7.720	7.710	7.720	7.550	7.770	1,786,000	13,627,339	7.6301	5.909	5.901	5.909	5.779	5.947	2,333,499	5.8399	1.58%
2021-04-26	7.600	7.600	7.620	7.440	7.780	1,706,200	13,070,733	7.6607	5.817	5.817	5.832	5.694	5.955	2,229,236	5.8633	2.15%
2021-04-23	7.440	7.440	7.490	7.440	7.690	1,420,500	10,681,900	7.5198	5.694	5.694	5.733	5.694	5.886	1,855,955	5.7555	-1.72%
2021-04-22	7.570	7.550	7.570	7.420	7.770	1,910,500	14,578,839	7.6309	5.794	5.779	5.794	5.679	5.947	2,496,164	5.8405	0.66%
2021-04-21	7.520	7.520	7.550	7.520	7.800	1,543,000	11,757,343	7.6198	5.756	5.756	5.779	5.756	5.970	2,016,007	5.8320	-2.34%
2021-04-20	7.700	7.680	7.700	7.570	7.800	1,915,500	14,748,725	7.6997	5.893	5.878	5.893	5.794	5.970	2,502,697	5.8931	-0.52%
2021-04-19	7.740	7.740	7.750	7.720	8.090	1,560,500	12,242,570	7.8453	5.924	5.924	5.932	5.909	6.192	2,038,872	6.0046	-2.15%
2021-04-16	7.910	7.840	7.910	7.810	8.010	1,552,000	12,276,635	7.9102	6.054	6.001	6.054	5.978	6.131	2,027,766	6.0543	-1.13%
2021-04-15	8.000	7.980	8.000	7.950	8.170	1,460,500	11,744,100	8.0412	6.123	6.108	6.123	6.085	6.253	1,908,217	6.1545	-0.62%
2021-04-14	8.050	8.030	8.050	7.960	8.100	1,844,000	14,798,055	8.0250	6.161	6.146	6.161	6.092	6.200	2,409,279	6.1421	0.75%
2021-04-13	7.990	7.980	7.990	7.910	8.190	2,816,000	22,634,745	8.0379	6.115	6.108	6.115	6.054	6.268	3,679,246	6.1520	0.25%
2021-04-12	7.970	7.950	7.970	7.810	7.980	1,085,060	8,586,169	7.9131	6.100	6.085	6.100	5.978	6.108	1,417,686	6.0565	0.00%
2021-04-09	7.970	7.950	7.970	7.830	8.110	1,448,500	11,498,915	7.9385	6.100	6.085	6.100	5.993	6.207	1,892,538	6.0759	1.01%
2021-04-08	7.890	7.830	7.890	7.800	8.250	2,871,000	23,024,725	8.0198	6.039	5.993	6.039	5.970	6.314	3,751,106	6.1381	0.00%
2021-04-07	7.890	7.860	7.890	7.490	7.940	1,711,500	13,428,960	7.8463	6.039	6.016	6.039	5.733	6.077	2,236,161	6.0054	2.07%
2021-04-01	7.730	7.690	7.730	7.620	7.890	1,112,000	8,626,820	7.7579	5.916	5.886	5.916	5.832	6.039	1,452,884	5.9377	2.11%
2021-03-31	7.570	7.530	7.590	7.500	7.750	921,000	6,998,475	7.5988	5.794	5.763	5.809	5.740	5.932	1,203,333	5.8159	-0.66%
2021-03-30	7.620	7.620	7.630	7.470	7.750	1,352,500	10,371,325	7.6683	5.832	5.832	5.840	5.717	5.932	1,767,109	5.8691	-0.52%
2021-03-29	7.660	7.580	7.660	7.490	7.800	1,370,500	10,391,920	7.5826	5.863	5.802	5.863	5.733	5.970	1,790,627	5.8035	2.54%
2021-03-26	7.470	7.460	7.470	7.440	7.720	1,522,500	11,532,755	7.5749	5.717	5.710	5.717	5.694	5.909	1,989,223	5.7976	-1.32%
2021-03-25	7.570	7.510	7.570	7.340	7.680	960,500	7,250,642	7.5488	5.794	5.748	5.794	5.618	5.878	1,254,942	5.7777	0.00%
2021-03-24	7.570	7.550	7.570	7.550	7.890	1,504,000	11,650,615	7.7464	5.794	5.779	5.794	5.779	6.039	1,965,052	5.9289	-1.43%
2021-03-23	7.680	7.650	7.680	7.560	7.970	1,382,500	10,695,805	7.7366	5.878	5.855	5.878	5.786	6.100	1,806,306	5.9214	0.13%
2021-03-22	7.670	7.620	7.670	7.450	7.790	1,286,500	9,875,150	7.6760	5.870	5.832	5.870	5.702	5.962	1,680,877	5.8750	0.92%
2021-03-19	7.600	7.580	7.600	7.490	7.840	1,408,500	10,754,365	7.6353	5.817	5.802	5.817	5.733	6.001	1,840,276	5.8439	0.00%
2021-03-18	7.600	7.600	7.620	7.480	7.650	1,159,000	8,785,397	7.5802	5.817	5.817	5.832	5.725	5.855	1,514,292	5.8017	-1.17%
2021-03-17	7.690	7.670	7.690	7.400	7.730	1,330,500	10,053,800	7.5564	5.886	5.870	5.886	5.664	5.916	1,738,365	5.7835	2.95%
2021-03-16	7.470	7.430	7.470	7.360	7.660	1,697,500	12,744,817	7.5080	5.717	5.687	5.717	5.633	5.863	2,217,869	5.7464	0.95%
2021-03-15	7.400	7.370	7.400	7.280	7.550	1,655,000	12,240,590	7.3961	5.664	5.641	5.664	5.572	5.779	2,162,341	5.6608	0.82%
2021-03-12	7.340	7.330	7.340	7.200	7.360	1,246,000	9,041,705	7.2566	5.618	5.610	5.618	5.511	5.633	1,627,962	5.5540	0.69%
2021-03-11	7.290	7.270	7.290	7.200	7.380	1,831,000	13,336,835	7.2839	5.580	5.564	5.580	5.511	5.648	2,392,294	5.5749	1.96%
2021-03-10	7.150	7.120	7.150	7.100	7.320	977,500	7,063,035	7.2256	5.472	5.449	5.472	5.434	5.603	1,277,153	5.5303	0.70%
2021-03-09	7.100	7.080	7.100	6.920	7.320	1,288,000	9,232,795	7.1683	5.434	5.419	5.434	5.296	5.603	1,682,837	5.4864	0.00%
2021-03-08	7.100	7.100	7.120	7.080	7.490	1,551,000	11,322,330	7.3000	5.434	5.434	5.449	5.419	5.733	2,026,460	5.5872	-0.42%
2021-03-05	7.130	7.110	7.130	6.990	7.200	1,615,000	11,475,710	7.1057	5.457	5.442	5.457	5.350	5.511	2,110,079	5.4385	0.28%
2021-03-04	7.110	7.100	7.110	7.090	7.350	1,495,500	10,762,400	7.1965	5.442	5.434	5.442	5.427	5.626	1,953,946	5.5080	-2.07%
2021-03-03	7.260	7.190	7.260	7.080	7.330	1,329,000	9,538,060	7.1769	5.557	5.503	5.557	5.419	5.610	1,736,405	5.4930	0.69%
2021-03-02	7.210	7.110	7.210	7.110	7.460	1,661,000	12,074,327	7.2693	5.518	5.442	5.518	5.442	5.710	2,170,180	5.5637	-0.83%
2021-03-01	7.270	7.200	7.270	7.070	7.400	1,073,000	7,770,867	7.2422	5.564	5.511	5.564	5.411	5.664	1,401,929	5.5430	1.11%
2021-02-26	7.190	7.180	7.190	7.070	7.380	1,337,500	9,606,070	7.1821	5.503	5.495	5.503	5.411	5.648	1,747,511	5.4970	-2.18%
2021-02-25	7.350	7.350	7.410	7.120	7.500	981,500	7,145,575	7.2803	5.626	5.626	5.671	5.449	5.740	1,282,379	5.5721	2.51%
2021-02-24	7.170	7.170	7.210	7.100	7.590	1,874,500	13,792,780	7.3581	5.488	5.488	5.518	5.434	5.809	2,449,129	5.6317	-5.78%
2021-02-23	7.610	7.520	7.610	7.500	7.830	1,341,000	10,174,095	7.5869	5.824	5.756	5.824	5.740	5.993	1,752,084	5.8069	-1.42%
2021-02-22	7.720	7.720	7.740	7.470	8.100	3,607,000	28,524,490	7.9081	5.909	5.909	5.924	5.717	6.200	4,712,727	6.0527	4.61%
2021-02-19	7.380	7.380	7.400	7.210	7.490	1,005,000	7,415,350	7.3785	5.648	5.648	5.664	5.518	5.733	1,313,083	5.6473	0.54%
2021-02-18	7.340	7.330	7.340	7.300	7.550	1,220,000	9,058,185	7.4247	5.618	5.610	5.618	5.587	5.779	1,593,991	5.6827	-0.27%
2021-02-17	7.360	7.360	7.480	7.210	7.480	1,068,500	7,856,835	7.3531	5.633	5.633	5.725	5.518	5.725	1,396,049	5.6279	-1.08%
2021-02-16	7.440	7.430	7.450	7.210	7.510	1,394,500	10,290,975	7.3797	5.694	5.687	5.702	5.518	5.748	1,821,984	5.6482	2.06%
2021-02-11	7.290	7.210	7.290	7.190	7.350	727,000	5,272,135	7.2519	5.580	5.518	5.580	5.503	5.626	949,862	5.5504	-0.95%
2021-02-10	7.360	7.310	7.360	7.270	7.490	887,000	6,586,990	7.4261	5.633	5.595	5.633	5.564	5.733	1,158,910	5.6838	0.14%
2021-02-09	7.350	7.320	7.350	6.990	7.400	1,599,000	11,612,765	7.2625	5.626	5.603	5.626	5.350	5.664	2,089,174	5.5585	4.11%
2021-02-08	7.060	7.060	7.150	7.060	7.330	1,405,500	10,143,795	7.2172	5.404	5.404	5.472	5.404	5.610	1,836,357	5.5239	-1.26%
2021-02-05	7.150	7.140	7.150	6.870	7.280	4,904,000	34,805,150	7.0973	5.472	5.465	5.472	5.258	5.572	6,407,323	5.4321	2.29%
2021-02-04	6.990	6.990	7.010	6.970	7.490	1,206,000	8,638,560	7.1630	5.350	5.350	5.365	5.335	5.733	1,575,700	5.4824	-4.25%
2021-02-03	7.300	7.260	7.300	6.930	7.300	1,488,000	10,631,895	7.1451	5.587	5.557	5.587	5.304	5.587	1,944,147	5.4687	4.43%
2021-02-02	6.990	6.990	7.010	6.750	7.030	1,234,000	8,529,325	6.9119	5.350	5.350	5.365	5.166	5.381	1,612,283	5.2902	2.19%
2021-02-01	6.840	6.840	6.860	6.470	6.860	1,394,500	9,305,585	6.6731	5.235	5.235	5.250	4.952	5.250	1,821,984	5.1074	1.48%
2021-01-29	6.740	6.720	6.740	6.660	6.930	1,112,000	7,568,840	6.8065	5.159	5.143	5.159	5.097	5.304	1,452,884	5.2095	-0.74%
2021-01-28	6.790	6.740	6.790	6.680	6.940	1,378,500	9,372,442	6.7990	5.197	5.159	5.197	5.113	5.312	1,801,080	5.2038	0.15%
2021-01-27	6.780	6.740	6.780	6.700	7.030	1,859,000	12,686,868	6.8246	5.189	5.159	5.189	5.128	5.381	2,428,877	5.2233	-2.73%
2021-01-26	6.970	6.970	6.980	6.950	7.130	987,000	6,913,635	7.0047	5.335	5.335	5.342	5.319	5.457	1,289,565	5.3612	-1.41%
2021-01-25	7.070	7.050	7.070	7.000	7.450	1,431,500	10,241,035	7.1541	5.411	5.396	5.411	5.358	5.702	1,870,327	5.4755	-4.33%
2021-01-22	7.390	7.350	7.390	7.100	7.400	1,642,000	11,889,885	7.2411	5.656	5.626	5.656	5.434	5.664	2,145,356	5.5422	3.50%
2021-01-21	7.140	7.140	7.170	7.110	7.500	1,542,000	11,226,420	7.2804	5.465	5.465	5.488	5.442	5.740	2,014,701	5.5723	-0.97%
2021-01-20	7.210	7.190	7.210	7.130	7.350	1,127,000	8,161,680	7.2420	5.518	5.503	5.518	5.457	5.626	1,472,482	5.5428	-0.83%
2021-01-19	7.270	7.250	7.270	7.070	7.300	2,185,500	15,667,580	7.1689	5.564	5.549	5.564	5.411	5.587	2,855,466	5.4869	1.96%
2021-01-18	7.130	7.130	7.180	7.020	7.230	1,657,000	11,796,195	7.1190	5.457	5.457	5.495	5.373	5.534	2,164,954	5.4487	-0.56%
2021-01-15	7.170	7.140	7.170	7.020	7.210	1,239,000	8,823,465	7.1214	5.488	5.465	5.488	5.373	5.518	1,618,816	5.4506	1.56%
2021-01-14	7.060	7.000	7.080	7.020	7.220	1,253,500	8,917,065	7.1137	5.404	5.358	5.419	5.373	5.526	1,637,761	5.4447	-1.40%
2021-01-13	7.160	7.060	7.160	7.050	7.380	1,208,000	8,640,625	7.1528	5.480	5.404	5.480	5.396	5.648	1,578,313	5.4746	0.00%
2021-01-12	7.160	7.140	7.160	7.040	7.190	787,000	5,617,035	7.1373	5.480	5.465	5.480	5.388	5.503	1,028,255	5.4627	-0.42%
2021-01-11	7.190	7.170	7.190	7.070	7.270	897,500	6,449,630	7.1862	5.503	5.488	5.503	5.411	5.564	1,172,629	5.5001	0.56%
2021-01-08	7.150	7.100	7.150	6.960	7.240	1,896,000	13,446,870	7.0922	5.472	5.434	5.472	5.327	5.541	2,477,219	5.4282	2.58%
2021-01-07	6.970	6.970	7.070	6.950	7.370	1,513,000	10,681,065	7.0595	5.335	5.335	5.411	5.319	5.641	1,976,811	5.4032	-4.26%
2021-01-06	7.280	7.250	7.280	7.060	7.450	1,479,000	10,688,125	7.2266	5.572	5.549	5.572	5.404	5.702	1,932,388	5.5310	0.97%
2021-01-05	7.210	7.200	7.210	7.000	7.230	1,137,000	8,126,850	7.1476	5.518	5.511	5.518	5.358	5.534	1,485,548	5.4706	0.42%
2021-01-04	7.180	7.150	7.180	7.040	7.500	1,799,800	12,948,657	7.1945	5.495	5.472	5.495	5.388	5.740	2,351,529	5.5065	-3.88%
2020-12-31	7.470	7.450	7.470	7.210	7.590	1,360,500	10,047,565	7.3852	5.717	5.702	5.717	5.518	5.809	1,777,562	5.6524	0.67%
2020-12-30	7.420	7.410	7.420	6.980	7.480	3,310,000	23,943,150	7.2336	5.679	5.671	5.679	5.342	5.725	4,324,682	5.5364	7.38%
2020-12-29	6.910	6.910	6.930	6.790	7.130	2,760,000	19,268,780	6.9814	5.289	5.289	5.304	5.197	5.457	3,606,079	5.3434	1.92%
2020-12-28	6.780	6.740	6.800	6.740	6.910	706,500	4,811,670	6.8106	5.189	5.159	5.205	5.159	5.289	923,078	5.2126	1.19%
2020-12-24	6.700	6.700	6.770	6.660	6.820	71,000	477,685	6.7280	5.128	5.128	5.182	5.097	5.220	92,765	5.1494	-0.15%
2020-12-23	6.710	6.660	6.710	6.670	6.940	441,000	2,967,200	6.7283	5.136	5.097	5.136	5.105	5.312	576,189	5.1497	0.30%
2020-12-22	6.690	6.660	6.690	6.660	7.080	817,500	5,566,270	6.8089	5.120	5.097	5.120	5.097	5.419	1,068,105	5.2114	-3.60%
2020-12-21	6.940	6.910	6.940	6.560	6.980	1,783,000	12,212,905	6.8496	5.312	5.289	5.312	5.021	5.342	2,329,579	5.2425	7.26%
2020-12-18	6.470	6.470	6.530	6.380	6.590	1,995,500	12,924,630	6.4769	4.952	4.952	4.998	4.883	5.044	2,607,221	4.9572	0.00%
2020-12-17	6.470	6.460	6.470	6.230	6.600	1,929,000	12,444,675	6.4514	4.952	4.944	4.952	4.768	5.051	2,520,336	4.9377	2.70%
2020-12-16	6.300	6.280	6.310	6.080	6.330	1,780,500	11,024,885	6.1920	4.822	4.807	4.830	4.653	4.845	2,326,313	4.7392	2.61%
2020-12-15	6.140	6.100	6.140	6.090	6.220	925,500	5,661,865	6.1176	4.699	4.669	4.699	4.661	4.761	1,209,212	4.6823	-0.97%
2020-12-14	6.200	6.190	6.200	6.150	6.300	1,126,500	7,005,525	6.2188	4.745	4.738	4.745	4.707	4.822	1,471,829	4.7597	-0.48%
2020-12-11	6.230	6.210	6.230	6.180	6.320	796,500	4,960,625	6.2280	4.768	4.753	4.768	4.730	4.837	1,040,667	4.7668	-1.42%
2020-12-10	6.320	6.310	6.320	6.270	6.400	404,000	2,565,627	6.3506	4.837	4.830	4.837	4.799	4.898	527,846	4.8606	-1.10%
2020-12-09	6.390	6.350	6.390	6.270	6.480	966,000	6,156,000	6.3727	4.891	4.860	4.891	4.799	4.960	1,262,128	4.8775	-0.16%
2020-12-08	6.400	6.320	6.400	6.280	6.420	1,249,500	7,906,055	6.3274	4.898	4.837	4.898	4.807	4.914	1,632,535	4.8428	1.11%
2020-12-07	6.330	6.270	6.330	6.270	6.540	1,215,000	7,682,240	6.3228	4.845	4.799	4.845	4.799	5.006	1,587,459	4.8393	-3.21%
2020-12-04	6.540	6.500	6.540	6.260	6.540	1,878,500	11,995,255	6.3855	5.006	4.975	5.006	4.791	5.006	2,454,355	4.8873	0.46%
2020-12-03	6.510	6.510	6.570	6.500	6.660	1,804,000	11,861,500	6.5751	4.983	4.983	5.029	4.975	5.097	2,357,017	5.0324	-2.98%
2020-12-02	6.710	6.700	6.750	6.660	6.950	979,500	6,588,755	6.7267	5.136	5.128	5.166	5.097	5.319	1,279,766	5.1484	-1.32%
2020-12-01	6.800	6.780	6.800	6.780	6.980	1,701,400	11,624,177	6.8321	5.205	5.189	5.205	5.189	5.342	2,222,965	5.2291	2.10%
2020-11-30	6.660	6.620	6.660	6.610	6.760	973,400	6,519,593	6.6978	5.097	5.067	5.097	5.059	5.174	1,271,796	5.1263	-1.62%
2020-11-27	6.770	6.750	6.770	6.610	6.800	736,000	4,959,520	6.7385	5.182	5.166	5.182	5.059	5.205	961,621	5.1575	-0.44%
2020-11-26	6.800	6.790	6.800	6.750	6.800	742,500	5,038,665	6.7861	5.205	5.197	5.205	5.166	5.205	970,114	5.1939	0.00%
2020-11-25	6.800	6.780	6.800	6.710	6.900	1,107,023	7,516,375	6.7897	5.205	5.189	5.205	5.136	5.281	1,446,381	5.1967	1.49%
2020-11-24	6.700	6.680	6.700	6.610	6.930	1,147,500	7,717,495	6.7255	5.128	5.113	5.128	5.059	5.304	1,499,267	5.1475	-1.47%
2020-11-23	6.800	6.750	6.800	6.700	6.920	1,204,500	8,184,425	6.7949	5.205	5.166	5.205	5.128	5.296	1,573,740	5.2006	1.49%
2020-11-20	6.700	6.690	6.700	6.580	6.700	857,500	5,700,320	6.6476	5.128	5.120	5.128	5.036	5.128	1,120,367	5.0879	1.82%
2020-11-19	6.580	6.550	6.580	6.500	6.630	709,000	4,673,805	6.5921	5.036	5.013	5.036	4.975	5.074	926,344	5.0454	0.15%
2020-11-18	6.570	6.540	6.570	6.490	6.660	844,000	5,536,030	6.5593	5.029	5.006	5.029	4.967	5.097	1,102,729	5.0203	-1.05%
2020-11-17	6.640	6.600	6.660	6.540	6.690	629,500	4,176,585	6.6348	5.082	5.051	5.097	5.006	5.120	822,473	5.0781	-0.45%
2020-11-16	6.670	6.600	6.670	6.590	6.850	859,500	5,705,040	6.6376	5.105	5.051	5.105	5.044	5.243	1,122,980	5.0803	1.99%
2020-11-13	6.540	6.540	6.560	6.530	6.670	739,500	4,907,915	6.6368	5.006	5.006	5.021	4.998	5.105	966,194	5.0796	-2.68%
2020-11-12	6.720	6.720	6.730	6.620	6.880	809,000	5,461,406	6.7508	5.143	5.143	5.151	5.067	5.266	1,056,999	5.1669	-1.03%
2020-11-11	6.790	6.720	6.800	6.540	6.890	1,236,500	8,299,880	6.7124	5.197	5.143	5.205	5.006	5.273	1,615,550	5.1375	3.51%
2020-11-10	6.560	6.510	6.560	6.500	6.610	770,000	5,035,105	6.5391	5.021	4.983	5.021	4.975	5.059	1,006,044	5.0049	0.77%
2020-11-09	6.510	6.500	6.510	6.460	6.580	809,500	5,274,160	6.5153	4.983	4.975	4.983	4.944	5.036	1,057,653	4.9867	0.31%
2020-11-06	6.490	6.460	6.490	6.410	6.670	672,000	4,391,395	6.5348	4.967	4.944	4.967	4.906	5.105	878,002	5.0016	-0.76%
2020-11-05	6.540	6.520	6.550	6.440	6.800	956,000	6,265,280	6.5536	5.006	4.990	5.013	4.929	5.205	1,249,062	5.0160	0.62%
2020-11-04	6.500	6.490	6.500	6.360	6.600	1,256,000	8,157,525	6.4948	4.975	4.967	4.975	4.868	5.051	1,641,027	4.9710	1.88%
2020-11-03	6.380	6.380	6.440	6.380	6.550	557,500	3,631,350	6.5136	4.883	4.883	4.929	4.883	5.013	728,402	4.9854	-0.93%
2020-11-02	6.440	6.440	6.470	6.420	6.620	713,000	4,645,445	6.5154	4.929	4.929	4.952	4.914	5.067	931,570	4.9867	-1.08%
2020-10-30	6.510	6.450	6.510	6.380	6.700	1,056,500	6,930,435	6.5598	4.983	4.937	4.983	4.883	5.128	1,380,370	5.0207	-2.84%
2020-10-29	6.700	6.700	6.710	6.500	6.850	1,324,000	8,895,970	6.7190	5.128	5.128	5.136	4.975	5.243	1,729,873	5.1426	-1.47%
2020-10-28	6.800	6.750	6.800	6.660	6.890	1,890,500	12,788,310	6.7645	5.205	5.166	5.205	5.097	5.273	2,470,033	5.1774	0.59%
2020-10-27	6.760	6.710	6.760	6.610	6.940	2,185,500	14,849,755	6.7947	5.174	5.136	5.174	5.059	5.312	2,855,466	5.2005	-0.73%
2020-10-23	6.810	6.750	6.810	6.490	6.980	2,840,000	19,354,075	6.8148	5.212	5.166	5.212	4.967	5.342	3,710,603	5.2159	1.95%
2020-10-22	6.680	6.620	6.680	6.230	6.700	3,012,000	19,757,110	6.5595	5.113	5.067	5.113	4.768	5.128	3,935,330	5.0204	3.89%
2020-10-21	6.430	6.380	6.430	6.230	6.430	1,504,500	9,488,740	6.3069	4.921	4.883	4.921	4.768	4.921	1,965,705	4.8271	2.55%
2020-10-20	6.270	6.210	6.270	6.010	6.280	1,439,000	8,919,170	6.1982	4.799	4.753	4.799	4.600	4.807	1,880,126	4.7439	4.94%
2020-10-19	6.110	6.060	6.110	5.990	6.180	1,153,500	7,014,650	6.0812	4.573	4.536	4.573	4.483	4.626	1,541,158	4.5515	2.00%
2020-10-16	5.990	5.990	6.000	5.940	6.030	776,000	4,649,800	5.9920	4.483	4.483	4.491	4.446	4.513	1,036,791	4.4848	0.84%
2020-10-15	5.940	5.940	6.040	5.810	6.070	1,204,500	7,163,805	5.9475	4.446	4.446	4.521	4.349	4.543	1,609,297	4.4515	-0.67%
2020-10-14	5.980	5.980	6.000	5.940	6.090	1,182,500	7,098,155	6.0027	4.476	4.476	4.491	4.446	4.558	1,579,904	4.4928	-0.33%
2020-10-12	6.000	5.970	6.020	5.970	6.080	929,500	5,591,735	6.0159	4.491	4.468	4.506	4.468	4.551	1,241,878	4.5026	-1.80%
2020-10-09	6.110	6.100	6.110	6.030	6.230	580,500	3,553,245	6.1210	4.573	4.566	4.573	4.513	4.663	775,589	4.5814	-1.77%
2020-10-08	6.220	6.150	6.220	6.060	6.220	1,283,500	7,833,965	6.1036	4.655	4.603	4.655	4.536	4.655	1,714,847	4.5683	2.13%
2020-10-07	6.090	6.080	6.090	6.050	6.140	1,021,500	6,213,930	6.0831	4.558	4.551	4.558	4.528	4.596	1,364,796	4.5530	0.50%
2020-10-06	6.060	6.020	6.060	5.960	6.090	1,261,500	7,616,030	6.0373	4.536	4.506	4.536	4.461	4.558	1,685,453	4.5187	3.06%
2020-10-05	5.880	5.880	5.890	5.870	6.100	1,056,000	6,283,680	5.9505	4.401	4.401	4.408	4.393	4.566	1,410,891	4.4537	-0.51%
2020-09-30	5.910	5.810	5.910	5.670	5.910	1,395,500	8,150,345	5.8404	4.423	4.349	4.423	4.244	4.423	1,864,487	4.3714	4.79%
2020-09-29	5.640	5.640	5.740	5.640	6.000	563,000	3,270,095	5.8083	4.221	4.221	4.296	4.221	4.491	752,208	4.3473	-2.59%
2020-09-28	5.790	5.770	5.790	5.690	5.800	959,500	5,521,250	5.7543	4.334	4.319	4.334	4.259	4.341	1,281,960	4.3069	0.17%
2020-09-25	5.780	5.720	5.780	5.760	5.900	351,500	2,040,320	5.8046	4.326	4.281	4.326	4.311	4.416	469,629	4.3445	-1.53%
2020-09-24	5.870	5.760	5.870	5.740	5.940	1,230,500	7,210,730	5.8600	4.393	4.311	4.393	4.296	4.446	1,644,035	4.3860	-0.17%
2020-09-23	5.880	5.830	5.880	5.730	5.920	1,176,500	6,877,910	5.8461	4.401	4.364	4.401	4.289	4.431	1,571,887	4.3756	2.62%
2020-09-22	5.730	5.720	5.730	5.650	5.840	1,204,000	6,963,235	5.7834	4.289	4.281	4.289	4.229	4.371	1,608,629	4.3287	-0.35%
2020-09-21	5.750	5.730	5.750	5.700	5.840	504,500	2,909,605	5.7673	4.304	4.289	4.304	4.266	4.371	674,048	4.3166	2.13%
2020-09-18	5.630	5.630	5.640	5.600	5.760	1,069,000	6,043,030	5.6530	4.214	4.214	4.221	4.191	4.311	1,428,260	4.2310	-1.23%
2020-09-17	5.700	5.630	5.700	5.630	5.770	1,217,000	6,931,845	5.6958	4.266	4.214	4.266	4.214	4.319	1,625,998	4.2631	0.00%
2020-09-16	5.700	5.700	5.750	5.530	5.800	1,064,000	6,065,115	5.7003	4.266	4.266	4.304	4.139	4.341	1,421,579	4.2665	0.00%
2020-09-15	5.700	5.700	5.740	5.680	5.800	1,248,500	7,178,915	5.7500	4.266	4.266	4.296	4.251	4.341	1,668,084	4.3037	0.00%
2020-09-14	5.700	5.680	5.700	5.630	5.770	1,230,000	7,007,545	5.6972	4.266	4.251	4.266	4.214	4.319	1,643,367	4.2641	1.60%
2020-09-11	5.610	5.550	5.610	5.500	5.640	1,414,000	7,884,980	5.5764	4.199	4.154	4.199	4.117	4.221	1,889,204	4.1737	0.72%
2020-09-10	5.570	5.540	5.600	5.530	5.700	1,014,500	5,704,237	5.6227	4.169	4.146	4.191	4.139	4.266	1,355,444	4.2084	-0.54%
2020-09-09	5.600	5.510	5.600	5.470	5.600	910,700	5,048,155	5.5432	4.191	4.124	4.191	4.094	4.191	1,216,760	4.1489	-0.18%
2020-09-08	5.610	5.540	5.610	5.510	5.650	502,000	2,809,567	5.5967	4.199	4.146	4.199	4.124	4.229	670,708	4.1890	0.36%
2020-09-07	5.590	5.590	5.610	5.520	5.650	778,000	4,363,670	5.6088	4.184	4.184	4.199	4.132	4.229	1,039,463	4.1980	-0.89%
2020-09-04	5.640	5.590	5.640	5.570	5.670	550,000	3,093,485	5.6245	4.221	4.184	4.221	4.169	4.244	734,839	4.2097	-1.23%
2020-09-03	5.710	5.710	5.730	5.630	5.820	1,056,757	6,052,489	5.7274	4.274	4.274	4.289	4.214	4.356	1,411,902	4.2868	-1.55%
2020-09-02	5.800	5.780	5.800	5.600	5.880	1,544,000	8,891,750	5.7589	4.341	4.326	4.341	4.191	4.401	2,062,893	4.3103	2.29%
2020-09-01	5.670	5.670	5.720	5.650	5.860	1,571,000	9,012,795	5.7370	4.244	4.244	4.281	4.229	4.386	2,098,967	4.2939	-3.57%
2020-08-31	5.880	5.840	5.890	5.830	5.990	1,389,500	8,227,825	5.9214	4.401	4.371	4.408	4.364	4.483	1,856,470	4.4320	-0.34%
2020-08-28	5.900	5.890	5.900	5.900	6.090	1,103,000	6,578,530	5.9642	4.416	4.408	4.416	4.416	4.558	1,473,686	4.4640	-3.28%
2020-08-27	6.100	6.080	6.100	5.820	6.280	2,166,500	13,230,745	6.1070	4.566	4.551	4.566	4.356	4.700	2,894,597	4.5708	3.21%
2020-08-26	5.910	5.900	5.950	5.900	6.140	1,068,000	6,428,805	6.0195	4.423	4.416	4.453	4.416	4.596	1,426,924	4.5054	-3.59%
2020-08-25	6.130	6.080	6.130	6.080	6.250	879,500	5,433,825	6.1783	4.588	4.551	4.588	4.551	4.678	1,175,074	4.6242	-1.29%
2020-08-24	6.210	6.170	6.210	6.170	6.300	843,000	5,247,410	6.2247	4.648	4.618	4.648	4.618	4.715	1,126,308	4.6589	0.32%
2020-08-21	6.190	6.190	6.250	6.190	6.390	902,000	5,697,055	6.3160	4.633	4.633	4.678	4.633	4.783	1,205,136	4.7273	-1.90%
2020-08-20	6.310	6.270	6.310	6.210	6.380	878,000	5,512,385	6.2783	4.723	4.693	4.723	4.648	4.775	1,173,070	4.6991	-0.63%
2020-08-19	6.350	6.350	6.380	6.320	6.440	573,000	3,648,965	6.3682	4.753	4.753	4.775	4.730	4.820	765,569	4.7663	-1.40%
2020-08-18	6.440	6.380	6.440	6.330	6.480	858,000	5,509,905	6.4218	4.820	4.775	4.820	4.738	4.850	1,146,349	4.8065	1.90%
2020-08-17	6.320	6.320	6.380	6.260	6.580	937,000	5,976,320	6.3781	4.730	4.730	4.775	4.685	4.925	1,251,898	4.7738	-3.22%
2020-08-14	6.530	6.510	6.530	6.400	6.580	766,000	4,998,775	6.5258	4.887	4.872	4.887	4.790	4.925	1,023,430	4.8843	0.46%
2020-08-13	6.500	6.420	6.500	6.200	6.500	1,121,000	7,101,790	6.3352	4.865	4.805	4.865	4.640	4.865	1,497,735	4.7417	5.69%
2020-08-12	6.150	6.100	6.150	6.000	6.160	747,500	4,531,245	6.0619	4.603	4.566	4.603	4.491	4.611	998,713	4.5371	1.99%
2020-08-11	6.030	6.010	6.030	6.000	6.160	813,500	4,951,195	6.0863	4.513	4.498	4.513	4.491	4.611	1,086,894	4.5554	0.17%
2020-08-10	6.020	6.000	6.020	5.980	6.080	785,024	4,727,119	6.0216	4.506	4.491	4.506	4.476	4.551	1,048,848	4.5070	-1.15%
2020-08-07	6.090	6.050	6.090	6.030	6.280	862,000	5,257,690	6.0994	4.558	4.528	4.558	4.513	4.700	1,151,693	4.5652	-1.14%
2020-08-06	6.160	6.160	6.180	6.160	6.380	723,500	4,495,325	6.2133	4.611	4.611	4.626	4.611	4.775	966,647	4.6504	-2.53%
2020-08-05	6.320	6.320	6.330	6.090	6.420	1,001,500	6,271,385	6.2620	4.730	4.730	4.738	4.558	4.805	1,338,075	4.6869	3.27%
2020-08-04	6.120	6.070	6.120	6.000	6.150	553,000	3,372,895	6.0993	4.581	4.543	4.581	4.491	4.603	738,847	4.5651	1.32%
2020-08-03	6.040	6.020	6.040	6.000	6.100	175,500	1,058,650	6.0322	4.521	4.506	4.521	4.491	4.566	234,480	4.5149	-0.82%
2020-07-31	6.090	6.060	6.080	6.000	6.100	195,500	1,180,980	6.0408	4.558	4.536	4.551	4.491	4.566	261,202	4.5213	0.00%
2020-07-30	6.090	6.090	6.100	6.030	6.190	312,000	1,895,035	6.0738	4.558	4.558	4.566	4.513	4.633	416,854	4.5460	-0.49%
2020-07-29	6.120	6.110	6.130	5.970	6.140	358,500	2,169,430	6.0514	4.581	4.573	4.588	4.468	4.596	478,981	4.5293	1.49%
2020-07-28	6.030	6.030	6.040	5.950	6.100	406,500	2,446,905	6.0194	4.513	4.513	4.521	4.453	4.566	543,113	4.5053	0.50%
2020-07-27	6.000	6.000	6.010	5.880	6.170	1,117,000	6,687,365	5.9869	4.491	4.491	4.498	4.401	4.618	1,492,391	4.4810	-1.15%
2020-07-24	6.070	6.060	6.070	6.050	6.460	601,000	3,710,990	6.1747	4.543	4.536	4.543	4.528	4.835	802,979	4.6215	-6.04%
2020-07-23	6.460	6.450	6.460	6.200	6.460	799,500	5,080,365	6.3544	4.835	4.828	4.835	4.640	4.835	1,068,189	4.7561	2.38%
2020-07-22	6.310	6.310	6.420	6.310	6.590	1,069,000	6,882,590	6.4383	4.723	4.723	4.805	4.723	4.932	1,428,260	4.8189	-3.66%
2020-07-21	6.550	6.550	6.560	6.270	6.700	3,543,000	22,627,725	6.3866	4.902	4.902	4.910	4.693	5.015	4,733,699	4.7801	0.00%
2020-07-20	6.550	6.500	6.550	6.440	6.640	937,500	6,142,860	6.5524	4.902	4.865	4.902	4.820	4.970	1,252,566	4.9042	0.46%
2020-07-17	6.520	6.450	6.520	6.310	6.540	980,500	6,323,520	6.4493	4.880	4.828	4.880	4.723	4.895	1,310,017	4.8271	2.68%
2020-07-16	6.350	6.240	6.350	6.180	6.640	2,081,000	13,192,190	6.3394	4.753	4.670	4.753	4.626	4.970	2,780,363	4.7448	-3.79%
2020-07-15	6.600	6.600	6.630	6.280	6.630	1,375,500	8,906,210	6.4749	4.940	4.940	4.962	4.700	4.962	1,837,765	4.8462	1.23%
2020-07-14	6.520	6.510	6.530	6.190	6.870	2,755,500	17,959,070	6.5175	4.880	4.872	4.887	4.633	5.142	3,681,543	4.8781	-2.69%
2020-07-13	6.700	6.690	6.700	6.300	6.730	2,435,000	15,901,690	6.5305	5.015	5.007	5.015	4.715	5.037	3,253,332	4.8878	4.69%
2020-07-10	6.400	6.360	6.400	6.290	6.560	983,000	6,320,760	6.4301	4.790	4.760	4.790	4.708	4.910	1,313,358	4.8127	-0.31%
2020-07-09	6.420	6.410	6.420	6.260	6.420	882,000	5,577,385	6.3236	4.805	4.798	4.805	4.685	4.805	1,178,414	4.7330	0.31%
2020-07-08	6.400	6.390	6.400	6.260	6.530	1,244,989	7,898,770	6.3444	4.790	4.783	4.790	4.685	4.887	1,663,393	4.7486	0.00%
2020-07-07	6.400	6.390	6.400	6.260	6.520	1,370,500	8,802,490	6.4228	4.790	4.783	4.790	4.685	4.880	1,831,085	4.8073	2.73%
2020-07-06	6.230	6.200	6.230	5.870	6.290	1,871,500	11,494,930	6.1421	4.663	4.640	4.663	4.393	4.708	2,500,456	4.5971	5.95%
2020-07-03	5.880	5.870	5.880	5.810	5.990	1,140,500	6,698,605	5.8734	4.401	4.393	4.401	4.349	4.483	1,523,789	4.3960	-1.34%
2020-07-02	5.960	5.920	5.960	5.890	6.020	688,000	4,106,675	5.9690	4.461	4.431	4.461	4.408	4.506	919,217	4.4676	0.68%
2020-06-30	5.920	5.860	5.950	5.760	5.970	887,000	5,200,445	5.8630	4.431	4.386	4.453	4.311	4.468	1,185,095	4.3882	2.42%
2020-06-29	5.780	5.760	5.780	5.730	5.990	1,062,500	6,144,700	5.7832	4.326	4.311	4.326	4.289	4.483	1,419,575	4.3285	-3.51%
2020-06-26	5.990	5.980	5.990	5.980	6.220	728,000	4,450,045	6.1127	4.483	4.476	4.483	4.476	4.655	972,660	4.5751	-0.99%
2020-06-24	6.050	5.960	6.050	5.910	6.150	1,002,000	6,043,595	6.0315	4.528	4.461	4.528	4.423	4.603	1,338,743	4.5144	-0.82%
2020-06-23	6.100	6.020	6.100	5.850	6.160	856,500	5,177,840	6.0453	4.566	4.506	4.566	4.379	4.611	1,144,345	4.5247	2.69%
2020-06-22	5.940	5.940	6.070	5.830	6.220	2,904,500	17,509,540	6.0284	4.446	4.446	4.543	4.364	4.655	3,880,618	4.5120	-1.49%
2020-06-19	6.030	6.020	6.030	5.650	6.150	3,064,000	18,184,207	5.9348	4.513	4.506	4.513	4.229	4.603	4,093,721	4.4420	6.73%
2020-06-18	5.650	5.650	5.700	5.510	5.750	2,211,000	12,502,820	5.6548	4.229	4.229	4.266	4.124	4.304	2,954,052	4.2324	1.62%
2020-06-17	5.560	5.560	5.600	5.560	5.690	639,500	3,603,385	5.6347	4.161	4.161	4.191	4.161	4.259	854,417	4.2174	-1.07%
2020-06-16	5.620	5.570	5.640	5.550	5.700	992,000	5,583,465	5.6285	4.206	4.169	4.221	4.154	4.266	1,325,382	4.2127	1.26%
2020-06-15	5.550	5.510	5.550	5.510	5.740	1,179,500	6,608,215	5.6026	4.154	4.124	4.154	4.124	4.296	1,575,895	4.1933	-2.80%
2020-06-12	5.710	5.610	5.710	5.480	5.880	607,000	3,426,540	5.6450	4.274	4.199	4.274	4.102	4.401	810,995	4.2251	-0.87%
2020-06-11	5.760	5.730	5.760	5.710	5.870	325,000	1,887,080	5.8064	4.311	4.289	4.311	4.274	4.393	434,223	4.3459	-0.52%
2020-06-10	5.790	5.790	5.890	5.790	5.900	778,000	4,544,135	5.8408	4.334	4.334	4.408	4.334	4.416	1,039,463	4.3716	-0.86%
2020-06-09	5.840	5.780	5.840	5.760	5.950	1,054,000	6,147,940	5.8330	4.371	4.326	4.371	4.311	4.453	1,408,219	4.3658	-0.34%
2020-06-08	5.860	5.750	5.860	5.760	6.070	996,000	5,867,375	5.8909	4.386	4.304	4.386	4.311	4.543	1,330,726	4.4092	0.69%
2020-06-05	5.820	5.820	5.870	5.720	5.920	1,111,500	6,504,775	5.8522	4.356	4.356	4.393	4.281	4.431	1,485,043	4.3802	1.22%
2020-06-04	5.750	5.700	5.750	5.590	5.750	1,278,500	7,240,380	5.6632	4.304	4.266	4.304	4.184	4.304	1,708,166	4.2387	1.77%
2020-06-03	5.650	5.600	5.650	5.500	5.700	670,000	3,769,415	5.6260	4.229	4.191	4.229	4.117	4.266	895,167	4.2108	0.53%
2020-06-02	5.620	5.620	5.630	5.570	5.690	545,991	3,078,329	5.6381	4.206	4.206	4.214	4.169	4.259	729,483	4.2199	-0.18%
2020-06-01	5.630	5.620	5.630	5.450	5.700	1,003,000	5,638,480	5.6216	4.214	4.206	4.214	4.079	4.266	1,340,079	4.2076	3.87%
2020-05-29	5.420	5.420	5.550	5.400	5.550	785,500	4,298,330	5.4721	4.057	4.057	4.154	4.042	4.154	1,049,484	4.0957	-1.45%
2020-05-28	5.500	5.490	5.500	5.430	5.680	1,042,500	5,807,035	5.5703	4.117	4.109	4.117	4.064	4.251	1,392,854	4.1692	-2.65%
2020-05-27	5.650	5.550	5.650	5.580	5.720	1,246,000	7,045,300	5.6543	4.229	4.154	4.229	4.176	4.281	1,664,744	4.2321	0.00%
2020-05-26	5.650	5.630	5.650	5.590	5.780	1,626,887	9,243,455	5.6817	4.229	4.214	4.229	4.184	4.326	2,173,636	4.2525	1.80%
2020-05-25	5.550	5.530	5.550	5.480	5.600	1,097,000	6,081,755	5.5440	4.154	4.139	4.154	4.102	4.191	1,465,670	4.1495	2.59%
2020-05-22	5.410	5.410	5.430	5.380	5.900	1,036,129	5,726,689	5.5270	4.049	4.049	4.064	4.027	4.416	1,384,342	4.1368	-6.88%
2020-05-21	5.810	5.750	5.810	5.710	5.930	1,183,000	6,880,445	5.8161	4.349	4.304	4.349	4.274	4.438	1,580,572	4.3531	1.75%
2020-05-20	5.710	5.680	5.710	5.630	5.730	1,027,992	5,850,604	5.6913	4.274	4.251	4.274	4.214	4.289	1,373,470	4.2597	0.53%
2020-05-19	5.680	5.620	5.680	5.510	5.690	672,500	3,797,030	5.6461	4.251	4.206	4.251	4.124	4.259	898,508	4.2259	4.04%
2020-05-18	5.590	5.580	5.590	5.500	5.680	510,500	2,863,560	5.6093	4.086	4.079	4.086	4.020	4.152	698,380	4.1003	3.14%
2020-05-15	5.420	5.420	5.450	5.420	5.480	617,500	3,363,115	5.4463	3.962	3.962	3.984	3.962	4.006	844,760	3.9811	0.00%
2020-05-14	5.420	5.420	5.440	5.370	5.560	369,000	2,007,625	5.4407	3.962	3.962	3.977	3.925	4.064	504,804	3.9770	-2.34%
2020-05-13	5.550	5.540	5.550	5.450	5.550	654,000	3,608,795	5.5180	4.057	4.050	4.057	3.984	4.057	894,693	4.0336	0.00%
2020-05-12	5.550	5.550	5.570	5.480	5.760	1,452,500	8,097,662	5.5750	4.057	4.057	4.072	4.006	4.210	1,987,067	4.0752	0.00%
2020-05-11	5.550	5.530	5.550	5.520	5.750	878,000	4,931,320	5.6165	4.057	4.042	4.057	4.035	4.203	1,201,132	4.1056	-2.46%
2020-05-08	5.690	5.670	5.690	5.650	5.740	347,500	1,975,337	5.6844	4.159	4.145	4.159	4.130	4.196	475,391	4.1552	0.00%
2020-05-07	5.690	5.670	5.690	5.580	5.730	522,000	2,957,420	5.6656	4.159	4.145	4.159	4.079	4.188	714,113	4.1414	-0.70%
2020-05-06	5.730	5.680	5.730	5.670	5.780	334,000	1,915,355	5.7346	4.188	4.152	4.188	4.145	4.225	456,923	4.1919	0.88%
2020-05-05	5.680	5.680	5.700	5.630	5.770	280,000	1,596,860	5.7031	4.152	4.152	4.167	4.115	4.218	383,049	4.1688	-0.18%
2020-05-04	5.690	5.670	5.690	5.670	5.840	449,100	2,589,579	5.7662	4.159	4.145	4.159	4.145	4.269	614,383	4.2149	-5.48%
2020-04-29	6.020	5.920	6.020	5.800	6.030	1,279,000	7,564,245	5.9142	4.400	4.327	4.400	4.240	4.408	1,749,713	4.3231	2.21%
2020-04-28	5.890	5.840	5.900	5.740	6.030	1,161,500	6,814,970	5.8674	4.305	4.269	4.313	4.196	4.408	1,588,970	4.2889	2.61%
2020-04-27	5.740	5.740	5.770	5.700	5.810	981,500	5,643,540	5.7499	4.196	4.196	4.218	4.167	4.247	1,342,724	4.2031	0.70%
2020-04-24	5.700	5.680	5.700	5.570	5.730	899,000	5,101,405	5.6745	4.167	4.152	4.167	4.072	4.188	1,229,861	4.1480	1.97%
2020-04-23	5.590	5.520	5.590	5.520	5.660	606,000	3,394,185	5.6010	4.086	4.035	4.086	4.035	4.137	829,028	4.0942	1.27%
2020-04-22	5.520	5.510	5.520	5.350	5.590	559,000	3,057,720	5.4700	4.035	4.028	4.035	3.911	4.086	764,730	3.9984	-1.25%
2020-04-21	5.590	5.570	5.630	5.500	5.700	501,000	2,797,100	5.5830	4.086	4.072	4.115	4.020	4.167	685,384	4.0811	-2.95%
2020-04-20	5.760	5.710	5.760	5.680	5.850	974,000	5,585,635	5.7347	4.210	4.174	4.210	4.152	4.276	1,332,463	4.1920	0.70%
2020-04-17	5.720	5.690	5.720	5.510	5.750	1,277,000	7,195,210	5.6345	4.181	4.159	4.181	4.028	4.203	1,746,977	4.1187	3.62%
2020-04-16	5.520	5.520	5.530	5.480	5.740	1,210,000	6,815,350	5.6325	4.035	4.035	4.042	4.006	4.196	1,655,319	4.1172	-2.47%
2020-04-15	5.660	5.660	5.700	5.660	5.860	927,500	5,336,035	5.7531	4.137	4.137	4.167	4.137	4.284	1,268,850	4.2054	-3.58%
2020-04-14	5.870	5.840	5.870	5.530	5.980	1,844,000	10,664,325	5.7833	4.291	4.269	4.291	4.042	4.371	2,522,652	4.2274	6.34%
2020-04-09	5.520	5.520	5.530	5.350	5.530	889,500	4,856,855	5.4602	4.035	4.035	4.042	3.911	4.042	1,216,865	3.9913	2.99%
2020-04-08	5.360	5.350	5.360	5.260	5.420	876,000	4,700,397	5.3658	3.918	3.911	3.918	3.845	3.962	1,198,396	3.9222	0.37%
2020-04-07	5.340	5.340	5.380	5.230	5.410	728,500	3,875,270	5.3195	3.903	3.903	3.933	3.823	3.955	996,612	3.8884	0.38%
2020-04-06	5.320	5.270	5.320	5.210	5.440	705,500	3,770,220	5.3440	3.889	3.852	3.889	3.808	3.977	965,147	3.9064	1.72%
2020-04-03	5.230	5.230	5.250	5.090	5.340	398,000	2,076,197	5.2166	3.823	3.823	3.838	3.721	3.903	544,477	3.8132	0.77%
2020-04-02	5.190	5.190	5.210	5.140	5.390	741,500	3,923,185	5.2909	3.794	3.794	3.808	3.757	3.940	1,014,396	3.8675	-2.08%
2020-04-01	5.300	5.300	5.310	5.190	5.890	1,360,047	7,421,695	5.4569	3.874	3.874	3.881	3.794	4.305	1,860,588	3.9889	-10.17%
2020-03-31	5.900	5.900	5.910	5.630	5.900	984,000	5,707,435	5.8002	4.313	4.313	4.320	4.115	4.313	1,346,144	4.2398	2.97%
2020-03-30	5.730	5.730	5.740	5.400	5.840	1,054,500	5,899,045	5.5942	4.188	4.188	4.196	3.947	4.269	1,442,590	4.0892	3.06%
2020-03-27	5.560	5.560	5.570	5.500	5.810	1,360,319	7,655,085	5.6274	4.064	4.064	4.072	4.020	4.247	1,860,960	4.1135	1.09%
2020-03-26	5.500	5.500	5.510	5.420	5.710	1,971,500	10,966,965	5.5628	4.020	4.020	4.028	3.962	4.174	2,697,076	4.0662	0.18%
2020-03-25	5.490	5.420	5.490	5.160	5.520	1,250,000	6,781,220	5.4250	4.013	3.962	4.013	3.772	4.035	1,710,040	3.9655	8.07%
2020-03-24	5.080	5.070	5.080	4.960	5.160	1,083,500	5,498,625	5.0749	3.713	3.706	3.713	3.626	3.772	1,482,263	3.7096	3.67%
2020-03-23	4.900	4.870	4.900	4.810	5.090	1,118,500	5,519,915	4.9351	3.582	3.560	3.582	3.516	3.721	1,530,144	3.6074	-3.16%
2020-03-20	5.060	5.040	5.060	4.900	5.510	1,808,000	9,107,190	5.0372	3.699	3.684	3.699	3.582	4.028	2,473,402	3.6820	4.98%
2020-03-19	4.820	4.820	4.860	4.740	5.260	1,923,000	9,292,557	4.8323	3.523	3.523	3.553	3.465	3.845	2,630,726	3.5323	-7.49%
2020-03-18	5.210	5.210	5.230	5.200	5.570	789,000	4,249,150	5.3855	3.808	3.808	3.823	3.801	4.072	1,079,377	3.9367	-4.93%
2020-03-17	5.480	5.480	5.500	5.460	5.770	731,324	4,068,816	5.5636	4.006	4.006	4.020	3.991	4.218	1,000,475	4.0669	-4.70%
2020-03-16	5.750	5.740	5.760	5.710	6.100	739,000	4,300,040	5.8187	4.203	4.196	4.210	4.174	4.459	1,010,976	4.2534	-5.89%
2020-03-13	6.110	6.100	6.130	5.920	6.200	1,215,500	7,312,170	6.0158	4.466	4.459	4.481	4.327	4.532	1,662,843	4.3974	-3.78%
2020-03-12	6.350	6.350	6.360	6.300	6.500	1,258,000	8,002,105	6.3610	4.642	4.642	4.649	4.605	4.751	1,720,985	4.6497	-0.78%
2020-03-11	6.400	6.400	6.410	6.400	6.700	835,500	5,434,082	6.5040	4.678	4.678	4.686	4.678	4.898	1,142,991	4.7543	-4.48%
2020-03-10	6.700	6.690	6.700	6.400	6.750	2,222,217	14,440,606	6.4983	4.898	4.890	4.898	4.678	4.934	3,040,065	4.7501	4.52%
2020-03-09	6.410	6.400	6.410	6.400	6.490	1,117,500	7,160,892	6.4080	4.686	4.678	4.686	4.678	4.744	1,528,776	4.6841	-3.17%
2020-03-06	6.620	6.600	6.620	6.570	6.700	653,500	4,331,123	6.6276	4.839	4.824	4.839	4.803	4.898	894,009	4.8446	-2.07%
2020-03-05	6.760	6.760	6.770	6.530	6.760	1,102,500	7,305,114	6.6260	4.941	4.941	4.949	4.773	4.941	1,508,256	4.8434	3.84%
2020-03-04	6.510	6.480	6.510	6.400	6.540	479,500	3,089,295	6.4427	4.759	4.737	4.759	4.678	4.781	655,971	4.7095	2.20%
2020-03-03	6.370	6.360	6.370	6.370	6.520	708,182	4,549,423	6.4241	4.656	4.649	4.656	4.656	4.766	968,816	4.6959	0.31%
2020-03-02	6.350	6.350	6.360	6.270	6.390	855,000	5,426,330	6.3466	4.642	4.642	4.649	4.583	4.671	1,169,668	4.6392	-0.47%
2020-02-28	6.380	6.380	6.390	6.380	6.530	1,223,000	7,908,915	6.4668	4.664	4.664	4.671	4.664	4.773	1,673,103	4.7271	-2.45%
2020-02-27	6.540	6.540	6.550	6.500	6.600	682,000	4,459,165	6.5384	4.781	4.781	4.788	4.751	4.824	932,998	4.7794	-0.15%
2020-02-26	6.550	6.550	6.560	6.500	6.570	720,000	4,714,755	6.5483	4.788	4.788	4.795	4.751	4.803	984,983	4.7866	-0.91%
2020-02-25	6.610	6.610	6.620	6.550	6.790	663,500	4,395,985	6.6254	4.832	4.832	4.839	4.788	4.963	907,689	4.8430	-1.20%
2020-02-24	6.690	6.690	6.700	6.650	6.960	690,500	4,674,280	6.7694	4.890	4.890	4.898	4.861	5.088	944,626	4.9483	-3.60%
2020-02-21	6.940	6.930	6.940	6.900	7.060	746,000	5,188,500	6.9551	5.073	5.066	5.073	5.044	5.161	1,020,552	5.0840	-0.57%
2020-02-20	6.980	6.960	6.980	6.910	7.110	817,000	5,710,825	6.9900	5.102	5.088	5.102	5.051	5.197	1,117,682	5.1095	0.87%
2020-02-19	6.920	6.920	6.930	6.840	6.960	675,500	4,657,635	6.8951	5.058	5.058	5.066	5.000	5.088	924,106	5.0402	1.02%
2020-02-18	6.850	6.840	6.850	6.800	6.980	654,500	4,484,575	6.8519	5.007	5.000	5.007	4.971	5.102	895,377	5.0086	0.00%
2020-02-17	6.850	6.850	6.880	6.810	7.000	1,268,500	8,728,210	6.8807	5.007	5.007	5.029	4.978	5.117	1,735,349	5.0297	-2.14%
2020-02-14	7.000	7.000	7.020	6.970	7.120	1,509,000	10,608,307	7.0300	5.117	5.117	5.131	5.095	5.205	2,064,361	5.1388	-0.43%
2020-02-13	7.030	7.030	7.040	6.620	7.150	3,027,000	21,117,940	6.9765	5.139	5.139	5.146	4.839	5.226	4,141,034	5.0997	5.71%
2020-02-12	6.650	6.650	6.670	6.560	6.760	1,187,776	7,896,358	6.6480	4.861	4.861	4.876	4.795	4.941	1,624,916	4.8595	1.84%
2020-02-11	6.530	6.520	6.530	6.510	6.690	756,500	4,993,295	6.6005	4.773	4.766	4.773	4.759	4.890	1,034,916	4.8248	0.46%
2020-02-10	6.500	6.500	6.510	6.490	6.580	1,023,000	6,664,945	6.5151	4.751	4.751	4.759	4.744	4.810	1,399,497	4.7624	-1.37%
2020-02-07	6.590	6.530	6.590	6.500	6.680	627,500	4,087,502	6.5139	4.817	4.773	4.817	4.751	4.883	858,440	4.7615	1.07%
2020-02-06	6.520	6.510	6.520	6.480	6.570	426,500	2,785,540	6.5312	4.766	4.759	4.766	4.737	4.803	583,466	4.7741	0.46%
2020-02-05	6.490	6.490	6.500	6.450	6.570	948,000	6,157,060	6.4948	4.744	4.744	4.751	4.715	4.803	1,296,895	4.7475	-0.31%
2020-02-04	6.510	6.510	6.520	6.350	6.600	1,424,058	9,255,779	6.4996	4.759	4.759	4.766	4.642	4.824	1,948,157	4.7510	-0.31%
2020-02-03	6.530	6.530	6.540	6.380	6.620	1,291,800	8,416,893	6.5156	4.773	4.773	4.781	4.664	4.839	1,767,224	4.7628	-0.31%
2020-01-31	6.550	6.530	6.550	6.530	6.830	1,140,500	7,598,175	6.6621	4.788	4.773	4.788	4.773	4.993	1,560,241	4.8699	-2.24%
2020-01-30	6.700	6.700	6.720	6.480	6.750	4,370,000	29,105,065	6.6602	4.898	4.898	4.912	4.737	4.934	5,978,301	4.8685	0.30%
2020-01-29	6.680	6.680	6.790	6.600	6.900	1,141,500	7,658,597	6.7092	4.883	4.883	4.963	4.824	5.044	1,561,609	4.9043	-3.61%
2020-01-24	6.930	6.900	6.930	6.710	7.030	828,500	5,720,270	6.9044	5.066	5.044	5.066	4.905	5.139	1,133,415	5.0469	2.82%
2020-01-23	6.740	6.690	6.740	6.690	7.020	1,624,500	11,080,440	6.8208	4.927	4.890	4.927	4.890	5.131	2,222,368	4.9859	-3.44%
2020-01-22	6.980	6.980	6.990	6.500	7.000	1,798,500	12,237,150	6.8041	5.102	5.102	5.110	4.751	5.117	2,460,406	4.9736	6.56%
2020-01-21	6.550	6.540	6.550	6.550	6.750	957,500	6,346,630	6.6283	4.788	4.781	4.788	4.788	4.934	1,309,891	4.8452	-3.68%
2020-01-20	6.800	6.770	6.800	6.770	6.900	205,500	1,399,525	6.8103	4.971	4.949	4.971	4.949	5.044	281,131	4.9782	-0.29%
2020-01-17	6.820	6.810	6.820	6.740	6.830	366,251	2,485,764	6.7871	4.985	4.978	4.985	4.927	4.993	501,043	4.9612	1.19%
2020-01-16	6.740	6.730	6.740	6.730	6.850	642,000	4,334,985	6.7523	4.927	4.919	4.927	4.919	5.007	878,277	4.9358	-1.46%
2020-01-15	6.840	6.840	6.850	6.770	6.880	358,000	2,439,005	6.8129	5.000	5.000	5.007	4.949	5.029	489,756	4.9800	-0.73%
2020-01-14	6.890	6.820	6.890	6.810	6.920	409,000	2,802,202	6.8513	5.036	4.985	5.036	4.978	5.058	559,525	5.0082	-0.14%
2020-01-13	6.900	6.890	6.900	6.750	6.900	859,000	5,881,392	6.8468	5.044	5.036	5.044	4.934	5.044	1,175,140	5.0048	2.83%
2020-01-10	6.710	6.680	6.710	6.660	6.750	472,000	3,161,280	6.6976	4.905	4.883	4.905	4.868	4.934	645,711	4.8958	0.00%
2020-01-09	6.710	6.710	6.720	6.690	6.990	1,474,249	9,955,438	6.7529	4.905	4.905	4.912	4.890	5.110	2,016,820	4.9362	-1.76%
2020-01-08	6.830	6.830	6.840	6.790	6.850	465,000	3,171,710	6.8209	4.993	4.993	5.000	4.963	5.007	636,135	4.9859	-1.16%
2020-01-07	6.910	6.910	6.920	6.860	6.940	256,749	1,775,953	6.9171	5.051	5.051	5.058	5.015	5.073	351,241	5.0562	-1.29%
2020-01-06	7.000	6.900	7.000	6.810	7.010	708,000	4,869,667	6.8781	5.117	5.044	5.117	4.978	5.124	968,567	5.0277	0.86%
2020-01-03	6.940	6.930	6.940	6.910	7.030	502,500	3,493,270	6.9518	5.073	5.066	5.073	5.051	5.139	687,436	5.0816	-0.57%
2020-01-02	6.980	6.940	6.980	6.930	7.110	1,274,000	8,910,835	6.9944	5.102	5.073	5.102	5.066	5.197	1,742,873	5.1127	0.14%
2019-12-31	6.970	6.930	6.980	6.900	7.100	658,000	4,587,765	6.9723	5.095	5.066	5.102	5.044	5.190	900,165	5.0966	-1.83%
2019-12-30	7.100	6.970	7.100	6.960	7.270	1,383,000	9,751,370	7.0509	5.190	5.095	5.190	5.088	5.314	1,891,989	5.1540	1.28%
2019-12-27	7.010	7.010	7.040	6.980	7.230	1,458,288	10,343,479	7.0929	5.124	5.124	5.146	5.102	5.285	1,994,985	5.1847	-2.37%
2019-12-24	7.180	7.180	7.190	7.160	7.220	782,500	5,622,565	7.1854	5.248	5.248	5.256	5.234	5.278	1,070,485	5.2524	-0.55%
2019-12-23	7.220	7.200	7.220	7.180	7.260	975,500	7,042,415	7.2193	5.278	5.263	5.278	5.248	5.307	1,334,516	5.2771	0.28%
2019-12-20	7.200	7.200	7.220	7.200	7.310	871,000	6,317,610	7.2533	5.263	5.263	5.278	5.263	5.343	1,191,556	5.3020	-0.83%
2019-12-19	7.260	7.250	7.260	7.250	7.320	737,500	5,361,025	7.2692	5.307	5.300	5.307	5.300	5.351	1,008,924	5.3136	-0.55%
2019-12-18	7.300	7.280	7.300	7.200	7.320	1,116,000	8,116,340	7.2727	5.336	5.322	5.336	5.263	5.351	1,526,724	5.3162	0.00%
2019-12-17	7.300	7.280	7.300	7.260	7.420	1,171,500	8,566,590	7.3125	5.336	5.322	5.336	5.307	5.424	1,602,650	5.3453	-0.54%
2019-12-16	7.340	7.340	7.350	7.340	7.590	1,025,808	7,639,999	7.4478	5.365	5.365	5.373	5.365	5.548	1,403,338	5.4442	-2.78%
2019-12-13	7.550	7.550	7.560	7.400	7.580	1,096,500	8,265,140	7.5377	5.519	5.519	5.526	5.409	5.541	1,500,047	5.5099	1.34%
2019-12-12	7.450	7.440	7.460	7.340	7.570	1,808,000	13,479,000	7.4552	5.446	5.438	5.453	5.365	5.533	2,473,402	5.4496	1.92%
2019-12-11	7.310	7.290	7.310	7.000	7.560	2,638,500	19,168,093	7.2648	5.343	5.329	5.343	5.117	5.526	3,609,553	5.3104	6.72%
2019-12-10	6.850	6.850	6.860	6.850	7.160	1,286,000	9,048,847	7.0364	5.007	5.007	5.015	5.007	5.234	1,759,290	5.1435	-2.42%
2019-12-09	7.020	7.020	7.030	7.020	7.190	766,500	5,442,330	7.1002	5.131	5.131	5.139	5.131	5.256	1,048,597	5.1901	0.29%
2019-12-06	7.000	6.990	7.000	6.980	7.100	182,600	1,282,269	7.0223	5.117	5.110	5.117	5.102	5.190	249,803	5.1331	-0.28%
2019-12-05	7.020	7.020	7.040	7.020	7.150	311,100	2,203,268	7.0822	5.131	5.131	5.146	5.131	5.226	425,595	5.1769	-0.57%
2019-12-04	7.060	7.040	7.070	6.950	7.200	247,000	1,729,935	7.0038	5.161	5.146	5.168	5.080	5.263	337,904	5.1196	0.28%
2019-12-03	7.040	7.000	7.040	6.960	7.170	539,000	3,817,905	7.0833	5.146	5.117	5.146	5.088	5.241	737,369	5.1777	2.33%
2019-12-02	6.880	6.850	6.880	6.830	6.930	323,000	2,216,400	6.8619	5.029	5.007	5.029	4.993	5.066	441,874	5.0159	0.00%
2019-11-29	6.880	6.840	6.880	6.840	6.960	189,500	1,301,577	6.8685	5.029	5.000	5.029	5.000	5.088	259,242	5.0207	-0.72%
2019-11-28	6.930	6.900	6.930	6.860	7.080	283,500	1,961,420	6.9186	5.066	5.044	5.066	5.015	5.175	387,837	5.0573	-0.29%
2019-11-27	6.950	6.930	6.950	6.900	7.080	430,500	3,002,460	6.9744	5.080	5.066	5.080	5.044	5.175	588,938	5.0981	-0.57%
2019-11-26	6.990	6.960	6.990	6.900	7.000	539,500	3,753,470	6.9573	5.110	5.088	5.110	5.044	5.117	738,053	5.0856	1.30%
2019-11-25	6.900	6.880	6.900	6.860	7.000	212,974	1,474,475	6.9233	5.044	5.029	5.044	5.015	5.117	291,355	5.0607	0.00%
2019-11-22	6.900	6.900	6.930	6.850	7.120	556,400	3,839,231	6.9001	5.044	5.044	5.066	5.007	5.205	761,173	5.0438	-0.29%
2019-11-21	6.920	6.920	6.930	6.910	7.180	788,000	5,495,055	6.9734	5.058	5.058	5.066	5.051	5.248	1,078,009	5.0974	-4.02%
2019-11-20	7.210	7.200	7.220	7.170	7.310	771,868	5,589,838	7.2420	5.270	5.263	5.278	5.241	5.343	1,055,940	5.2937	0.70%
2019-11-19	7.160	7.150	7.160	6.960	7.180	416,000	2,954,820	7.1029	5.234	5.226	5.234	5.088	5.248	569,101	5.1921	2.73%
2019-11-18	6.970	6.960	6.970	6.800	6.990	742,000	5,166,320	6.9627	5.095	5.088	5.095	4.971	5.110	1,015,080	5.0896	2.65%
2019-11-15	6.790	6.780	6.790	6.600	6.900	2,357,500	15,887,010	6.7389	4.963	4.956	4.963	4.824	5.044	3,225,136	4.9260	-0.88%
2019-11-14	6.850	6.850	6.860	6.850	7.050	1,132,000	7,809,080	6.8985	5.007	5.007	5.015	5.007	5.153	1,548,613	5.0426	-2.56%
2019-11-13	7.030	7.010	7.030	6.980	7.230	973,500	6,876,105	7.0633	5.139	5.124	5.139	5.102	5.285	1,331,779	5.1631	-3.17%
2019-11-12	7.260	7.250	7.260	7.210	7.290	495,000	3,590,181	7.2529	5.307	5.300	5.307	5.270	5.329	677,176	5.3017	0.55%
2019-11-11	7.220	7.210	7.220	7.150	7.390	881,000	6,380,155	7.2419	5.278	5.270	5.278	5.226	5.402	1,205,236	5.2937	-2.30%
2019-11-08	7.390	7.390	7.400	7.350	7.570	475,000	3,523,080	7.4170	5.402	5.402	5.409	5.373	5.533	649,815	5.4217	-0.81%
2019-11-07	7.450	7.450	7.460	7.430	7.590	807,000	6,036,935	7.4807	5.446	5.446	5.453	5.431	5.548	1,104,002	5.4682	-0.80%
2019-11-06	7.510	7.490	7.510	7.380	7.600	2,409,500	17,989,135	7.4659	5.490	5.475	5.490	5.395	5.555	3,296,274	5.4574	-0.40%
2019-11-05	7.540	7.500	7.540	7.460	7.650	2,046,500	15,393,971	7.5221	5.512	5.482	5.512	5.453	5.592	2,799,678	5.4985	-1.18%
2019-11-04	7.630	7.630	7.660	7.560	7.780	1,350,000	10,309,097	7.6364	5.577	5.577	5.599	5.526	5.687	1,846,844	5.5820	-1.55%
2019-11-01	7.750	7.750	7.800	7.350	7.840	2,308,000	17,637,070	7.6417	5.665	5.665	5.702	5.373	5.731	3,157,419	5.5859	4.59%
2019-10-31	7.410	7.400	7.410	7.230	7.520	3,146,500	23,140,257	7.3543	5.417	5.409	5.417	5.285	5.497	4,304,514	5.3758	-0.40%
2019-10-30	7.440	7.440	7.460	7.280	7.480	1,475,000	10,885,095	7.3797	5.438	5.438	5.453	5.322	5.468	2,017,848	5.3944	0.54%
2019-10-29	7.400	7.370	7.400	7.310	7.510	1,277,500	9,423,852	7.3768	5.409	5.387	5.409	5.343	5.490	1,747,661	5.3923	-1.20%
2019-10-28	7.490	7.490	7.500	7.250	7.520	1,682,000	12,384,265	7.3628	5.475	5.475	5.482	5.300	5.497	2,301,030	5.3821	2.74%
2019-10-25	7.290	7.290	7.320	7.240	7.410	2,550,500	18,598,800	7.2922	5.329	5.329	5.351	5.292	5.417	3,489,166	5.3304	-2.15%
2019-10-24	7.450	7.430	7.450	6.950	7.570	2,839,300	20,860,313	7.3470	5.446	5.431	5.446	5.080	5.533	3,884,254	5.3705	5.97%
2019-10-23	7.030	7.030	7.050	7.010	7.190	1,244,662	8,821,895	7.0878	5.139	5.139	5.153	5.124	5.256	1,702,738	5.1810	-0.57%
2019-10-22	7.070	7.020	7.070	6.990	7.100	1,431,500	10,044,587	7.0168	5.168	5.131	5.168	5.110	5.190	1,958,338	5.1291	-0.42%
2019-10-21	7.100	7.080	7.100	6.920	7.100	2,106,000	14,775,310	7.0158	5.190	5.175	5.190	5.058	5.190	2,881,076	5.1284	2.40%
2019-10-18	7.060	7.060	7.080	6.990	7.190	2,008,338	14,164,854	7.0530	5.068	5.068	5.083	5.018	5.162	2,797,598	5.0632	-1.40%
2019-10-17	7.160	7.150	7.160	7.010	7.250	1,774,500	12,652,830	7.1304	5.140	5.133	5.140	5.032	5.205	2,471,864	5.1187	-0.83%
2019-10-16	7.220	7.220	7.230	7.090	7.280	828,000	5,948,800	7.1845	5.183	5.183	5.190	5.090	5.226	1,153,397	5.1576	-0.28%
2019-10-15	7.240	7.220	7.240	7.140	7.270	1,146,500	8,298,520	7.2381	5.197	5.183	5.197	5.126	5.219	1,597,065	5.1961	0.28%
2019-10-14	7.220	7.210	7.220	7.080	7.470	2,218,500	16,034,686	7.2277	5.183	5.176	5.183	5.083	5.363	3,090,352	5.1886	-2.43%
2019-10-11	7.400	7.390	7.400	7.040	7.420	1,729,824	12,645,086	7.3100	5.312	5.305	5.312	5.054	5.327	2,409,630	5.2477	5.11%
2019-10-10	7.040	7.040	7.060	6.990	7.290	2,165,536	15,410,982	7.1165	5.054	5.054	5.068	5.018	5.233	3,016,574	5.1088	-2.49%
2019-10-09	7.220	7.200	7.220	7.150	7.430	1,623,500	11,772,726	7.2514	5.183	5.169	5.183	5.133	5.334	2,261,522	5.2057	-3.60%
2019-10-08	7.490	7.480	7.490	7.280	7.540	627,682	4,661,530	7.4266	5.377	5.370	5.377	5.226	5.413	874,356	5.3314	1.63%
2019-10-04	7.370	7.350	7.370	7.270	7.510	1,855,000	13,757,060	7.4162	5.291	5.276	5.291	5.219	5.391	2,584,000	5.3239	-1.60%
2019-10-03	7.490	7.460	7.490	7.350	7.520	375,500	2,800,550	7.4582	5.377	5.355	5.377	5.276	5.398	523,068	5.3541	2.18%
2019-10-02	7.330	7.330	7.340	7.310	7.520	459,500	3,396,000	7.3906	5.262	5.262	5.269	5.248	5.398	640,080	5.3056	-1.87%
2019-09-30	7.470	7.440	7.470	7.410	7.740	520,000	3,929,730	7.5572	5.363	5.341	5.363	5.319	5.556	724,356	5.4251	-1.97%
2019-09-27	7.620	7.620	7.670	7.620	7.780	620,500	4,770,565	7.6883	5.470	5.470	5.506	5.470	5.585	864,351	5.5192	-0.65%
2019-09-26	7.670	7.670	7.690	7.670	7.820	837,000	6,450,690	7.7069	5.506	5.506	5.520	5.506	5.614	1,165,934	5.5326	0.00%
2019-09-25	7.670	7.670	7.710	7.650	7.740	455,500	3,499,340	7.6824	5.506	5.506	5.535	5.492	5.556	634,508	5.5150	-0.39%
2019-09-24	7.700	7.700	7.720	7.660	7.740	302,000	2,324,975	7.6986	5.528	5.528	5.542	5.499	5.556	420,683	5.5267	-0.52%
2019-09-23	7.740	7.690	7.740	7.620	7.820	1,329,000	10,232,985	7.6998	5.556	5.520	5.556	5.470	5.614	1,851,286	5.5275	-0.77%
2019-09-20	7.800	7.800	7.810	7.700	7.800	1,536,617	11,894,117	7.7405	5.599	5.599	5.607	5.528	5.599	2,140,495	5.5567	0.65%
2019-09-19	7.750	7.710	7.750	7.670	7.770	802,000	6,188,225	7.7160	5.564	5.535	5.564	5.506	5.578	1,117,179	5.5392	0.78%
2019-09-18	7.690	7.690	7.720	7.630	8.060	1,022,000	7,960,647	7.7893	5.520	5.520	5.542	5.477	5.786	1,423,638	5.5918	-3.15%
2019-09-17	7.940	7.930	7.950	7.680	8.010	1,642,000	12,972,490	7.9004	5.700	5.693	5.707	5.513	5.750	2,287,292	5.6715	3.52%
2019-09-16	7.670	7.670	7.700	7.660	7.850	888,000	6,857,835	7.7228	5.506	5.506	5.528	5.499	5.635	1,236,977	5.5440	0.13%
2019-09-13	7.660	7.660	7.670	7.630	7.750	1,774,000	13,615,100	7.6748	5.499	5.499	5.506	5.477	5.564	2,471,167	5.5096	-0.26%
2019-09-12	7.680	7.660	7.680	7.620	7.770	1,551,100	11,885,772	7.6628	5.513	5.499	5.513	5.470	5.578	2,160,669	5.5010	0.00%
2019-09-11	7.680	7.640	7.680	7.600	7.790	1,280,500	9,805,766	7.6578	5.513	5.485	5.513	5.456	5.592	1,783,726	5.4974	0.52%
2019-09-10	7.640	7.640	7.650	7.630	7.830	1,689,500	12,957,080	7.6692	5.485	5.485	5.492	5.477	5.621	2,353,459	5.5055	-2.43%
2019-09-09	7.830	7.830	7.860	7.790	8.000	749,500	5,898,355	7.8697	5.621	5.621	5.643	5.592	5.743	1,044,047	5.6495	-1.01%
2019-09-06	7.910	7.910	7.920	7.890	8.170	1,020,000	8,113,207	7.9541	5.678	5.678	5.686	5.664	5.865	1,420,852	5.7101	-1.49%
2019-09-05	8.030	8.030	8.040	7.970	8.340	2,015,000	16,239,065	8.0591	5.765	5.765	5.772	5.721	5.987	2,806,878	5.7855	0.75%
2019-09-04	7.970	7.970	7.980	7.600	8.160	3,118,087	24,912,760	7.9898	5.721	5.721	5.729	5.456	5.858	4,343,469	5.7357	4.73%
2019-09-03	7.610	7.600	7.620	7.500	7.750	2,400,000	18,243,561	7.6015	5.463	5.456	5.470	5.384	5.564	3,343,180	5.4569	-1.55%
2019-09-02	7.730	7.730	7.780	7.610	7.950	4,607,000	35,912,525	7.7952	5.549	5.549	5.585	5.463	5.707	6,417,513	5.5960	2.52%
2019-08-30	7.540	7.540	7.580	7.480	7.880	3,513,000	26,799,035	7.6285	5.413	5.413	5.442	5.370	5.657	4,893,580	5.4764	-3.33%
2019-08-29	7.800	7.800	7.810	7.740	8.130	2,836,114	22,270,278	7.8524	5.599	5.599	5.607	5.556	5.836	3,950,683	5.6371	-2.99%
2019-08-28	8.040	8.040	8.110	8.040	8.300	1,644,220	13,437,869	8.1728	5.772	5.772	5.822	5.772	5.958	2,290,385	5.8671	-2.78%
2019-08-27	8.270	8.270	8.290	8.260	8.580	1,562,804	13,111,477	8.3897	5.937	5.937	5.951	5.930	6.159	2,176,973	6.0228	-2.71%
2019-08-26	8.500	8.500	8.530	8.320	8.780	1,903,000	16,098,215	8.4594	6.102	6.102	6.124	5.973	6.303	2,650,863	6.0728	-3.74%
2019-08-23	8.830	8.830	8.840	8.500	9.230	4,069,500	35,845,060	8.8082	6.339	6.339	6.346	6.102	6.626	5,668,780	6.3232	-4.13%
2019-08-22	9.210	9.200	9.210	9.070	9.880	4,187,500	39,164,010	9.3526	6.612	6.604	6.612	6.511	7.093	5,833,153	6.7140	4.66%
2019-08-21	8.800	8.800	8.810	8.580	8.810	1,689,500	14,746,050	8.7281	6.317	6.317	6.325	6.159	6.325	2,353,459	6.2657	1.73%
2019-08-20	8.650	8.610	8.680	8.490	8.800	1,173,500	10,148,955	8.6484	6.210	6.181	6.231	6.095	6.317	1,634,676	6.2085	-0.57%
2019-08-19	8.700	8.690	8.700	8.170	8.700	1,217,386	10,371,654	8.5196	6.246	6.238	6.246	5.865	6.246	1,695,809	6.1161	6.75%
2019-08-16	8.150	8.150	8.190	8.100	8.340	1,230,500	10,052,482	8.1694	5.851	5.851	5.879	5.815	5.987	1,714,076	5.8647	-1.57%
2019-08-15	8.280	8.160	8.280	7.900	8.280	929,722	7,527,003	8.0960	5.944	5.858	5.944	5.671	5.944	1,295,095	5.8119	2.22%
2019-08-14	8.100	8.100	8.120	8.100	8.420	1,343,220	11,085,429	8.2529	5.815	5.815	5.829	5.815	6.045	1,871,094	5.9246	-2.64%
2019-08-13	8.320	8.320	8.340	8.320	8.590	1,360,000	11,467,295	8.4318	5.973	5.973	5.987	5.973	6.167	1,894,469	6.0530	-2.58%
2019-08-12	8.540	8.540	8.550	8.260	8.610	900,500	7,638,100	8.4821	6.131	6.131	6.138	5.930	6.181	1,254,389	6.0891	1.67%
2019-08-09	8.400	8.400	8.420	8.350	8.780	1,083,500	9,149,960	8.4448	6.030	6.030	6.045	5.994	6.303	1,509,307	6.0624	-3.00%
2019-08-08	8.660	8.650	8.660	8.420	8.700	1,033,500	8,842,465	8.5558	6.217	6.210	6.217	6.045	6.246	1,439,657	6.1421	2.24%
2019-08-07	8.470	8.460	8.470	8.270	8.720	1,470,000	12,404,607	8.4385	6.080	6.073	6.080	5.937	6.260	2,047,698	6.0578	-0.47%
2019-08-06	8.510	8.430	8.510	8.110	8.520	2,025,500	16,731,183	8.2603	6.109	6.052	6.109	5.822	6.116	2,821,505	5.9299	0.59%
2019-08-05	8.460	8.460	8.490	8.360	8.740	2,005,500	17,006,855	8.4801	6.073	6.073	6.095	6.001	6.274	2,793,645	6.0877	-3.31%
2019-08-02	8.750	8.730	8.770	8.690	8.830	1,632,000	14,264,386	8.7404	6.281	6.267	6.296	6.238	6.339	2,273,362	6.2746	-1.57%
2019-08-01	8.890	8.880	8.890	8.760	9.000	1,505,000	13,351,485	8.8714	6.382	6.375	6.382	6.289	6.461	2,096,453	6.3686	1.14%
2019-07-31	8.790	8.790	8.800	8.500	8.950	1,117,000	9,867,410	8.8338	6.310	6.310	6.317	6.102	6.425	1,555,972	6.3416	-2.12%
2019-07-30	8.980	8.980	9.000	8.870	9.070	1,137,500	10,217,635	8.9825	6.447	6.447	6.461	6.368	6.511	1,584,528	6.4484	0.90%
2019-07-29	8.900	8.900	8.930	8.850	9.030	1,444,500	12,863,547	8.9052	6.389	6.389	6.411	6.353	6.482	2,012,177	6.3929	-0.11%
2019-07-26	8.910	8.910	8.920	8.740	9.020	1,619,000	14,424,700	8.9096	6.396	6.396	6.403	6.274	6.475	2,255,254	6.3960	-1.00%
2019-07-25	9.000	8.950	9.000	8.920	9.040	1,157,077	10,388,637	8.9783	6.461	6.425	6.461	6.403	6.490	1,611,799	6.4454	0.00%
2019-07-24	9.000	8.990	9.000	8.950	9.240	1,527,500	13,840,157	9.0607	6.461	6.454	6.461	6.425	6.633	2,127,795	6.5045	-2.17%
2019-07-23	9.200	9.140	9.200	8.940	9.200	2,960,591	26,820,346	9.0591	6.604	6.561	6.604	6.418	6.604	4,124,079	6.5034	2.22%
2019-07-22	9.000	9.000	9.010	8.870	9.080	2,120,000	19,064,190	8.9925	6.461	6.461	6.468	6.368	6.518	2,953,142	6.4556	-0.22%
2019-07-19	9.020	9.000	9.020	8.850	9.150	2,418,500	21,772,062	9.0023	6.475	6.461	6.475	6.353	6.569	3,368,950	6.4626	0.78%
2019-07-18	8.950	8.950	8.960	8.900	9.170	3,125,000	28,054,010	8.9773	6.425	6.425	6.432	6.389	6.583	4,353,099	6.4446	-2.19%
2019-07-17	9.150	9.150	9.170	9.050	9.430	3,259,000	29,925,110	9.1823	6.569	6.569	6.583	6.497	6.770	4,539,760	6.5918	-0.97%
2019-07-16	9.240	9.240	9.270	9.020	9.300	3,120,000	28,453,192	9.1196	6.633	6.633	6.655	6.475	6.676	4,346,134	6.5468	0.33%
2019-07-15	9.210	9.190	9.210	9.140	9.350	1,416,500	13,087,260	9.2392	6.612	6.597	6.612	6.561	6.712	1,973,173	6.6326	-0.86%
2019-07-12	9.290	9.290	9.320	9.190	9.450	2,444,000	22,765,655	9.3149	6.669	6.669	6.691	6.597	6.784	3,404,472	6.6870	0.65%
2019-07-11	9.230	9.230	9.240	9.160	9.460	2,058,000	19,179,150	9.3193	6.626	6.626	6.633	6.576	6.791	2,866,777	6.6901	0.33%
2019-07-10	9.200	9.150	9.200	9.100	9.550	2,779,213	25,815,473	9.2888	6.604	6.569	6.604	6.533	6.856	3,871,421	6.6682	-0.43%
2019-07-09	9.240	9.240	9.250	9.200	9.400	2,047,500	18,999,725	9.2795	6.633	6.633	6.640	6.604	6.748	2,852,151	6.6615	-0.65%
2019-07-08	9.300	9.300	9.310	9.260	9.540	2,013,500	18,810,140	9.3420	6.676	6.676	6.683	6.648	6.849	2,804,789	6.7064	-1.06%
2019-07-05	9.400	9.370	9.400	9.200	9.400	2,500,000	23,272,171	9.3089	6.748	6.727	6.748	6.604	6.748	3,482,479	6.6826	-0.32%
2019-07-04	9.430	9.390	9.430	8.830	9.490	3,099,000	28,881,767	9.3197	6.770	6.741	6.770	6.339	6.813	4,316,881	6.6904	4.89%
2019-07-03	8.990	8.990	9.000	8.920	9.170	1,572,000	14,208,075	9.0382	6.454	6.454	6.461	6.403	6.583	2,189,783	6.4883	-0.99%
2019-07-02	9.080	9.070	9.080	8.970	9.200	2,219,014	20,246,594	9.1241	6.518	6.511	6.518	6.439	6.604	3,091,068	6.5500	1.23%
2019-06-28	8.970	8.940	8.970	8.910	9.280	2,560,500	23,080,680	9.0141	6.439	6.418	6.439	6.396	6.662	3,566,755	6.4711	-1.43%
2019-06-27	9.100	9.100	9.130	8.320	9.310	8,930,900	79,757,591	8.9305	6.533	6.533	6.554	5.973	6.683	12,440,670	6.4110	11.52%
2019-06-26	8.160	8.160	8.170	7.930	8.390	2,360,300	19,304,595	8.1789	5.858	5.858	5.865	5.693	6.023	3,287,878	5.8714	2.38%
2019-06-25	7.970	7.970	7.980	7.940	8.110	1,128,990	9,044,175	8.0109	5.721	5.721	5.729	5.700	5.822	1,572,674	5.7508	-1.24%
2019-06-24	8.070	8.070	8.090	7.950	8.140	1,421,500	11,493,935	8.0858	5.793	5.793	5.808	5.707	5.844	1,980,138	5.8046	1.51%
2019-06-21	7.950	7.950	7.990	7.950	8.170	1,687,500	13,538,025	8.0225	5.707	5.707	5.736	5.707	5.865	2,350,674	5.7592	0.25%
2019-06-20	7.930	7.900	7.930	7.880	7.970	1,578,000	12,511,965	7.9290	5.693	5.671	5.693	5.657	5.721	2,198,141	5.6921	0.00%
2019-06-19	7.930	7.900	7.930	7.900	8.240	2,112,500	16,930,060	8.0142	5.693	5.671	5.693	5.671	5.915	2,942,695	5.7533	-2.94%
2019-06-18	8.170	8.170	8.200	8.040	8.290	1,519,186	12,439,200	8.1881	5.865	5.865	5.887	5.772	5.951	2,116,213	5.8780	2.38%
2019-06-17	7.980	7.980	8.020	7.940	8.130	1,554,500	12,508,340	8.0465	5.729	5.729	5.757	5.700	5.836	2,165,406	5.7764	-0.13%
2019-06-14	7.990	7.990	8.000	7.970	8.170	1,344,900	10,793,624	8.0256	5.736	5.736	5.743	5.721	5.865	1,873,435	5.7614	-2.32%
2019-06-13	8.180	8.140	8.180	7.930	8.180	1,628,000	13,183,315	8.0979	5.872	5.844	5.872	5.693	5.872	2,267,790	5.8133	0.99%
2019-06-12	8.100	8.080	8.100	8.010	8.230	1,482,976	12,076,895	8.1437	5.815	5.800	5.815	5.750	5.908	2,065,773	5.8462	0.25%
2019-06-11	8.080	8.030	8.080	7.950	8.110	1,668,001	13,428,842	8.0509	5.800	5.765	5.800	5.707	5.822	2,323,512	5.7795	1.89%
2019-06-10	7.930	7.930	7.980	7.860	7.980	2,273,499	18,021,397	7.9267	5.693	5.693	5.729	5.643	5.729	3,166,965	5.6904	0.25%
2019-06-06	7.910	7.910	7.970	7.860	8.080	2,443,000	19,454,486	7.9634	5.678	5.678	5.721	5.643	5.800	3,403,079	5.7167	-0.25%
2019-06-05	7.930	7.930	7.960	7.880	8.140	1,217,000	9,757,235	8.0174	5.693	5.693	5.714	5.657	5.844	1,695,271	5.7556	-1.12%
2019-06-04	8.020	8.020	8.030	7.830	8.300	2,598,647	20,774,634	7.9944	5.757	5.757	5.765	5.621	5.958	3,619,894	5.7390	0.38%
2019-06-03	7.990	7.990	8.000	7.830	8.440	4,157,000	33,266,747	8.0026	5.736	5.736	5.743	5.621	6.059	5,790,667	5.7449	0.00%
2019-05-31	7.990	7.950	7.990	7.910	8.110	2,728,000	21,769,155	7.9799	5.736	5.707	5.736	5.678	5.822	3,800,081	5.7286	0.00%
2019-05-30	7.990	7.990	8.030	7.580	8.030	1,843,000	14,450,255	7.8406	5.736	5.736	5.765	5.442	5.765	2,567,284	5.6286	4.86%
2019-05-29	7.620	7.570	7.630	7.490	7.760	921,500	7,030,330	7.6292	5.470	5.434	5.477	5.377	5.571	1,283,642	5.4769	1.20%
2019-05-28	7.530	7.530	7.540	7.160	7.550	1,099,000	8,221,295	7.4807	5.406	5.406	5.413	5.140	5.420	1,530,898	5.3702	4.92%
2019-05-27	7.290	7.270	7.330	7.120	7.490	643,510	4,704,518	7.3107	5.152	5.138	5.180	5.032	5.293	910,556	5.1666	1.25%
2019-05-24	7.200	7.200	7.260	7.180	7.540	930,000	6,776,417	7.2865	5.088	5.088	5.131	5.074	5.329	1,315,934	5.1495	-0.14%
2019-05-23	7.210	7.210	7.230	7.210	7.420	375,000	2,735,685	7.2952	5.095	5.095	5.110	5.095	5.244	530,619	5.1557	-3.35%
2019-05-22	7.460	7.400	7.490	7.350	7.530	102,500	765,430	7.4676	5.272	5.230	5.293	5.194	5.322	145,036	5.2775	1.36%
2019-05-21	7.360	7.350	7.360	7.270	7.520	419,000	3,091,130	7.3774	5.201	5.194	5.201	5.138	5.315	592,878	5.2138	-0.14%
2019-05-20	7.370	7.270	7.370	7.200	7.600	1,018,000	7,514,690	7.3818	5.209	5.138	5.209	5.088	5.371	1,440,453	5.2169	-0.94%
2019-05-17	7.440	7.400	7.440	7.240	7.690	1,005,500	7,544,210	7.5029	5.258	5.230	5.258	5.117	5.435	1,422,766	5.3025	0.54%
2019-05-16	7.400	7.360	7.400	7.190	7.550	931,500	6,837,864	7.3407	5.230	5.201	5.230	5.081	5.336	1,318,057	5.1878	2.49%
2019-05-15	7.220	7.210	7.300	7.220	7.570	1,235,588	9,051,933	7.3260	5.103	5.095	5.159	5.103	5.350	1,748,336	5.1775	-1.50%
2019-05-14	7.330	7.290	7.310	7.190	7.420	376,000	2,752,920	7.3216	5.180	5.152	5.166	5.081	5.244	532,034	5.1743	-3.68%
2019-05-10	7.610	7.610	7.630	7.350	7.890	611,000	4,615,132	7.5534	5.378	5.378	5.392	5.194	5.576	864,555	5.3382	3.40%
2019-05-09	7.360	7.360	7.380	7.360	7.730	611,684	4,570,838	7.4725	5.201	5.201	5.216	5.201	5.463	865,523	5.2810	-4.42%
2019-05-08	7.700	7.700	7.730	7.650	7.920	530,616	4,143,404	7.8087	5.442	5.442	5.463	5.406	5.597	750,813	5.5186	-3.02%
2019-05-07	7.940	7.940	7.990	7.820	8.350	1,306,000	10,393,595	7.9583	5.611	5.611	5.647	5.527	5.901	1,847,968	5.6243	-3.76%
2019-05-06	8.250	8.250	8.320	8.230	8.410	1,280,000	10,616,415	8.2941	5.830	5.830	5.880	5.816	5.944	1,811,178	5.8616	-2.60%
2019-05-03	8.470	8.470	8.520	8.320	8.590	1,161,164	9,836,969	8.4716	5.986	5.986	6.021	5.880	6.071	1,643,027	5.9871	0.47%
2019-05-02	8.430	8.420	8.430	8.030	8.490	1,373,657	11,377,258	8.2825	5.958	5.951	5.958	5.675	6.000	1,943,702	5.8534	3.31%
2019-04-30	8.160	8.110	8.160	7.930	8.170	521,500	4,222,102	8.0961	5.767	5.732	5.767	5.604	5.774	737,914	5.7217	2.00%
2019-04-29	8.000	8.000	8.050	7.910	8.100	282,026	2,269,718	8.0479	5.654	5.654	5.689	5.590	5.724	399,062	5.6876	-0.87%
2019-04-26	8.070	8.070	8.090	8.020	8.130	426,500	3,434,442	8.0526	5.703	5.703	5.717	5.668	5.746	603,490	5.6910	0.62%
2019-04-25	8.020	8.010	8.050	8.010	8.160	495,000	3,994,800	8.0703	5.668	5.661	5.689	5.661	5.767	700,417	5.7035	-1.35%
2019-04-24	8.130	8.130	8.140	8.000	8.160	937,000	7,572,367	8.0815	5.746	5.746	5.753	5.654	5.767	1,325,839	5.7114	0.99%
2019-04-23	8.050	8.050	8.100	8.050	8.250	1,451,248	11,792,271	8.1256	5.689	5.689	5.724	5.689	5.830	2,053,491	5.7425	-1.47%
2019-04-18	8.170	8.130	8.170	8.040	8.400	1,399,000	11,496,040	8.2173	5.774	5.746	5.774	5.682	5.936	1,979,561	5.8074	1.49%
2019-04-17	8.050	8.030	8.050	7.970	8.500	5,081,500	41,102,965	8.0887	5.689	5.675	5.689	5.633	6.007	7,190,237	5.7165	-4.62%
2019-04-16	8.440	8.420	8.440	8.400	8.660	1,040,500	8,790,247	8.4481	5.965	5.951	5.965	5.936	6.120	1,472,290	5.9705	-2.99%
2019-04-15	8.700	8.660	8.700	8.640	8.880	758,500	6,599,822	8.7011	6.148	6.120	6.148	6.106	6.276	1,073,265	6.1493	-0.68%
2019-04-12	8.760	8.760	8.780	8.720	8.820	530,500	4,651,421	8.7680	6.191	6.191	6.205	6.163	6.233	750,649	6.1965	-0.68%
2019-04-11	8.820	8.820	8.850	8.780	9.040	1,658,000	14,723,776	8.8804	6.233	6.233	6.254	6.205	6.389	2,346,042	6.2760	-2.43%
2019-04-10	9.040	8.990	9.040	8.820	9.080	1,730,500	15,497,422	8.9555	6.389	6.353	6.389	6.233	6.417	2,448,628	6.3290	0.89%
2019-04-09	8.960	8.960	9.000	8.800	9.060	1,632,312	14,588,496	8.9373	6.332	6.332	6.360	6.219	6.403	2,309,694	6.3162	0.90%
2019-04-08	8.880	8.880	8.970	8.760	9.100	3,156,500	28,209,400	8.9369	6.276	6.276	6.339	6.191	6.431	4,466,394	6.3159	1.49%
2019-04-04	8.750	8.750	8.760	8.610	9.090	2,219,000	19,510,275	8.7924	6.184	6.184	6.191	6.085	6.424	3,139,848	6.2138	-3.63%
2019-04-03	9.080	9.080	9.090	9.030	9.300	1,593,590	14,588,830	9.1547	6.417	6.417	6.424	6.382	6.573	2,254,903	6.4698	-2.58%
2019-04-02	9.320	9.270	9.320	9.180	9.400	1,688,000	15,703,326	9.3029	6.587	6.551	6.587	6.488	6.643	2,388,492	6.5746	2.08%
2019-04-01	9.130	9.130	9.140	9.090	9.500	2,736,000	25,523,711	9.3288	6.452	6.452	6.459	6.424	6.714	3,871,394	6.5929	1.33%
2019-03-29	9.010	9.000	9.010	8.830	9.090	1,418,500	12,770,090	9.0025	6.368	6.360	6.368	6.240	6.424	2,007,154	6.3623	0.90%
2019-03-28	8.930	8.880	8.940	8.620	9.020	1,178,500	10,475,515	8.8889	6.311	6.276	6.318	6.092	6.375	1,667,558	6.2820	1.48%
2019-03-27	8.800	8.800	8.840	8.520	8.840	750,375	6,497,871	8.6595	6.219	6.219	6.247	6.021	6.247	1,061,768	6.1199	2.92%
2019-03-26	8.550	8.550	8.600	8.510	8.770	1,362,000	11,743,924	8.6226	6.042	6.042	6.078	6.014	6.198	1,927,207	6.0938	-0.12%
2019-03-25	8.560	8.560	8.580	8.390	8.600	1,263,000	10,706,090	8.4767	6.050	6.050	6.064	5.929	6.078	1,787,124	5.9907	-0.35%
2019-03-22	8.590	8.570	8.590	8.440	8.900	1,891,000	16,303,242	8.6215	6.071	6.057	6.071	5.965	6.290	2,675,733	6.0930	-2.94%
2019-03-21	8.850	8.850	8.880	8.760	9.030	1,742,000	15,522,805	8.9109	6.254	6.254	6.276	6.191	6.382	2,464,901	6.2975	-1.01%
2019-03-20	8.940	8.940	8.960	8.850	9.330	1,887,000	17,122,260	9.0738	6.318	6.318	6.332	6.254	6.594	2,670,073	6.4127	-3.56%
2019-03-19	9.270	9.270	9.280	9.220	9.540	785,929	7,341,976	9.3418	6.551	6.551	6.558	6.516	6.742	1,112,076	6.6020	-2.22%
2019-03-18	9.480	9.480	9.520	9.460	9.600	1,372,000	13,056,094	9.5161	6.700	6.700	6.728	6.686	6.785	1,941,357	6.7252	-0.21%
2019-03-15	9.500	9.490	9.500	9.300	9.530	11,439,000	108,596,480	9.4935	6.714	6.707	6.714	6.573	6.735	16,185,992	6.7093	2.81%
2019-03-14	9.240	9.240	9.320	9.090	9.500	2,956,000	27,729,750	9.3808	6.530	6.530	6.587	6.424	6.714	4,182,690	6.6296	1.32%
2019-03-13	9.120	9.110	9.140	9.010	9.550	1,945,000	18,120,045	9.3162	6.445	6.438	6.459	6.368	6.749	2,752,142	6.5840	-3.49%
2019-03-12	9.450	9.280	9.450	9.290	9.630	1,657,000	15,770,308	9.5174	6.679	6.558	6.679	6.565	6.806	2,344,627	6.7261	-0.74%
2019-03-11	9.520	9.470	9.520	9.140	9.650	1,532,000	14,566,255	9.5080	6.728	6.693	6.728	6.459	6.820	2,167,754	6.7195	2.81%
2019-03-08	9.260	9.220	9.260	8.970	9.590	2,650,577	24,470,427	9.2321	6.544	6.516	6.544	6.339	6.777	3,750,522	6.5245	-4.63%
2019-03-07	9.710	9.680	9.720	9.440	9.830	1,295,000	12,616,345	9.7424	6.862	6.841	6.869	6.671	6.947	1,832,403	6.8851	0.62%
2019-03-06	9.650	9.650	9.700	9.390	9.720	2,043,500	19,704,085	9.6423	6.820	6.820	6.855	6.636	6.869	2,891,518	6.8144	2.22%
2019-03-05	9.440	9.420	9.450	9.170	9.470	2,215,000	20,612,145	9.3057	6.671	6.657	6.679	6.481	6.693	3,134,188	6.5766	-0.53%
2019-03-04	9.490	9.470	9.500	9.290	9.510	1,665,500	15,690,842	9.4211	6.707	6.693	6.714	6.565	6.721	2,356,654	6.6581	2.15%
2019-03-01	9.290	9.230	9.300	9.070	9.480	3,307,633	30,897,955	9.3414	6.565	6.523	6.573	6.410	6.700	4,680,245	6.6018	2.20%
2019-02-28	9.090	9.080	9.100	8.740	9.300	2,402,000	21,885,250	9.1113	6.424	6.417	6.431	6.177	6.573	3,398,790	6.4391	4.48%
2019-02-27	8.700	8.650	8.750	8.630	9.150	2,234,000	19,834,040	8.8783	6.148	6.113	6.184	6.099	6.467	3,161,072	6.2745	-4.61%
2019-02-26	9.120	9.090	9.120	9.000	9.550	3,196,500	29,653,130	9.2767	6.445	6.424	6.445	6.360	6.749	4,522,994	6.5561	1.79%
2019-02-25	8.960	8.960	9.030	8.810	9.090	1,675,500	15,099,050	9.0117	6.332	6.332	6.382	6.226	6.424	2,370,804	6.3687	0.45%
2019-02-22	8.920	8.820	8.930	8.770	9.000	1,256,000	11,213,465	8.9279	6.304	6.233	6.311	6.198	6.360	1,777,219	6.3096	-1.33%
2019-02-21	9.040	8.980	9.040	8.590	9.050	3,042,500	27,019,080	8.8806	6.389	6.346	6.389	6.071	6.396	4,305,086	6.2761	5.12%
2019-02-20	8.600	8.590	8.600	8.380	8.650	1,659,500	14,216,545	8.5668	6.078	6.071	6.078	5.922	6.113	2,348,165	6.0543	1.30%
2019-02-19	8.490	8.430	8.500	8.390	8.650	2,075,000	17,700,585	8.5304	6.000	5.958	6.007	5.929	6.113	2,936,090	6.0286	1.19%
2019-02-18	8.390	8.380	8.470	7.860	8.480	3,211,000	26,918,740	8.3833	5.929	5.922	5.986	5.555	5.993	4,543,511	5.9247	7.02%
2019-02-15	7.840	7.760	7.840	7.680	8.040	1,420,000	11,083,570	7.8053	5.541	5.484	5.541	5.428	5.682	2,009,276	5.5162	-2.73%
2019-02-14	8.060	7.950	8.070	7.950	8.340	1,422,078	11,540,100	8.1150	5.696	5.618	5.703	5.618	5.894	2,012,216	5.7350	-3.01%
2019-02-13	8.310	8.280	8.310	8.110	8.350	846,000	6,996,615	8.2702	5.873	5.852	5.873	5.732	5.901	1,197,076	5.8448	2.34%
2019-02-12	8.120	8.120	8.150	7.810	8.180	2,370,500	19,074,815	8.0467	5.739	5.739	5.760	5.520	5.781	3,354,218	5.6868	1.00%
2019-02-11	8.040	8.020	8.060	7.980	8.300	1,370,000	11,148,925	8.1379	5.682	5.668	5.696	5.640	5.866	1,938,527	5.7512	-2.55%
2019-02-08	8.250	8.230	8.250	7.960	8.310	2,408,500	19,678,489	8.1704	5.830	5.816	5.830	5.626	5.873	3,407,987	5.7742	2.61%
2019-02-04	8.040	8.020	8.050	7.920	8.090	1,194,000	9,565,705	8.0115	5.682	5.668	5.689	5.597	5.717	1,689,490	5.6619	0.75%
2019-02-01	7.980	7.970	7.980	7.830	7.990	1,187,000	9,394,300	7.9143	5.640	5.633	5.640	5.534	5.647	1,679,585	5.5932	0.25%
2019-01-31	7.960	7.830	7.880	7.450	7.980	1,705,000	13,271,745	7.7840	5.626	5.534	5.569	5.265	5.640	2,412,546	5.5011	5.85%
2019-01-30	7.520	7.500	7.530	7.320	7.610	2,266,000	17,084,735	7.5396	5.315	5.300	5.322	5.173	5.378	3,206,352	5.3284	-0.13%
2019-01-29	7.530	7.510	7.540	7.120	7.600	2,664,940	19,885,533	7.4619	5.322	5.307	5.329	5.032	5.371	3,770,845	5.2735	4.58%
2019-01-28	7.200	7.180	7.200	7.090	7.340	1,785,056	12,919,092	7.2374	5.088	5.074	5.088	5.011	5.187	2,525,824	5.1148	0.70%
2019-01-25	7.150	7.120	7.160	6.990	7.300	1,232,500	8,887,280	7.2108	5.053	5.032	5.060	4.940	5.159	1,743,967	5.0960	1.27%
2019-01-24	7.060	7.040	7.110	6.820	7.110	1,146,000	7,972,080	6.9564	4.989	4.975	5.025	4.820	5.025	1,621,571	4.9163	1.73%
2019-01-23	6.940	6.930	6.940	6.640	6.980	1,102,000	7,561,850	6.8619	4.905	4.898	4.905	4.693	4.933	1,559,311	4.8495	4.05%
2019-01-22	6.670	6.610	6.670	6.550	6.900	1,325,000	8,786,085	6.6310	4.714	4.671	4.714	4.629	4.876	1,874,853	4.6863	-2.63%
2019-01-21	6.850	6.850	6.880	6.650	6.890	933,571	6,353,059	6.8051	4.841	4.841	4.862	4.700	4.869	1,320,987	4.8093	2.39%
2019-01-18	6.690	6.680	6.690	6.510	6.780	3,375,204	22,351,150	6.6222	4.728	4.721	4.728	4.601	4.792	4,775,857	4.6800	2.14%
2019-01-17	6.550	6.540	6.550	6.460	6.750	1,448,223	9,631,273	6.6504	4.629	4.622	4.629	4.565	4.770	2,049,211	4.7000	0.00%
2019-01-16	6.550	6.450	6.550	6.420	6.610	1,353,000	8,822,957	6.5210	4.629	4.558	4.629	4.537	4.671	1,914,472	4.6086	1.71%
2019-01-15	6.440	6.430	6.450	6.320	6.450	977,000	6,246,160	6.3932	4.551	4.544	4.558	4.466	4.558	1,382,439	4.5182	1.10%
2019-01-14	6.370	6.350	6.430	6.300	6.570	837,817	5,371,721	6.4116	4.502	4.488	4.544	4.452	4.643	1,185,497	4.5312	-3.78%
2019-01-11	6.620	6.620	6.640	6.250	6.670	1,597,932	10,414,860	6.5177	4.679	4.679	4.693	4.417	4.714	2,261,047	4.6062	2.95%
2019-01-10	6.430	6.400	6.430	6.210	6.430	936,500	5,943,625	6.3466	4.544	4.523	4.544	4.389	4.544	1,325,132	4.4853	0.94%
2019-01-09	6.370	6.370	6.380	6.260	6.430	733,500	4,663,530	6.3579	4.502	4.502	4.509	4.424	4.544	1,037,890	4.4933	1.76%
2019-01-08	6.260	6.250	6.320	6.130	6.340	748,500	4,656,130	6.2206	4.424	4.417	4.466	4.332	4.481	1,059,115	4.3962	-0.63%
2019-01-07	6.300	6.240	6.300	6.220	6.330	565,000	3,541,435	6.2680	4.452	4.410	4.452	4.396	4.474	799,465	4.4298	1.12%
2019-01-04	6.230	6.180	6.230	6.110	6.300	600,500	3,732,900	6.2163	4.403	4.368	4.403	4.318	4.452	849,697	4.3932	-0.32%
2019-01-03	6.250	6.210	6.260	6.200	6.440	868,500	5,503,257	6.3365	4.417	4.389	4.424	4.382	4.551	1,228,913	4.4782	-2.50%
2019-01-02	6.410	6.410	6.430	6.350	6.500	786,500	5,045,730	6.4154	4.530	4.530	4.544	4.488	4.594	1,112,884	4.5339	-0.47%
2018-12-31	6.440	6.410	6.440	6.370	6.560	839,500	5,416,305	6.4518	4.551	4.530	4.551	4.502	4.636	1,187,878	4.5596	0.00%
2018-12-28	6.440	6.440	6.450	6.400	6.700	4,633,000	30,152,965	6.5083	4.551	4.551	4.558	4.523	4.735	6,555,617	4.5996	0.16%
2018-12-27	6.430	6.420	6.470	6.410	6.700	2,310,500	15,044,870	6.5115	4.544	4.537	4.572	4.530	4.735	3,269,319	4.6018	-3.31%
2018-12-24	6.650	6.600	6.650	6.210	6.660	821,000	5,328,145	6.4898	4.700	4.664	4.700	4.389	4.707	1,161,701	4.5865	3.10%
2018-12-21	6.450	6.370	6.450	6.020	6.450	1,099,000	6,877,007	6.2575	4.558	4.502	4.558	4.254	4.558	1,555,066	4.4223	3.86%
2018-12-20	6.210	6.160	6.210	6.110	6.280	924,500	5,710,055	6.1764	4.389	4.353	4.389	4.318	4.438	1,308,152	4.3650	-0.64%
2018-12-19	6.250	6.230	6.260	6.220	6.480	849,000	5,343,625	6.2940	4.417	4.403	4.424	4.396	4.580	1,201,321	4.4481	-2.95%
2018-12-18	6.440	6.390	6.440	6.370	6.530	908,939	5,847,191	6.4330	4.551	4.516	4.551	4.502	4.615	1,286,133	4.5463	-0.92%
2018-12-17	6.500	6.500	6.550	6.380	6.660	1,379,000	8,947,469	6.4884	4.594	4.594	4.629	4.509	4.707	1,951,262	4.5855	-1.66%
2018-12-14	6.610	6.630	6.660	6.490	6.840	1,414,500	9,463,545	6.6904	4.671	4.686	4.707	4.587	4.834	2,001,494	4.7282	1.23%
2018-12-13	6.530	6.510	6.530	6.280	6.670	1,719,000	11,187,085	6.5079	4.615	4.601	4.615	4.438	4.714	2,432,356	4.5993	3.98%
2018-12-12	6.280	6.280	6.290	6.180	6.410	939,368	5,892,873	6.2732	4.438	4.438	4.445	4.368	4.530	1,329,190	4.4334	0.00%
2018-12-11	6.280	6.240	6.280	6.040	6.280	646,000	3,970,640	6.1465	4.438	4.410	4.438	4.269	4.438	914,079	4.3439	3.46%
2018-12-10	6.070	6.070	6.100	6.060	6.230	899,000	5,497,255	6.1149	4.290	4.290	4.311	4.283	4.403	1,272,070	4.3215	-2.57%
2018-12-07	6.230	6.200	6.240	6.080	6.290	1,502,500	9,243,450	6.1520	4.403	4.382	4.410	4.297	4.445	2,126,012	4.3478	0.97%
2018-12-06	6.170	6.170	6.210	6.140	6.350	1,026,401	6,423,334	6.2581	4.360	4.360	4.389	4.339	4.488	1,452,340	4.4227	-2.37%
2018-12-05	6.320	6.310	6.320	6.200	6.410	822,500	5,215,655	6.3412	4.466	4.459	4.466	4.382	4.530	1,163,824	4.4815	0.16%
2018-12-04	6.310	6.310	6.320	6.160	6.380	1,270,500	7,918,500	6.2326	4.459	4.459	4.466	4.353	4.509	1,797,736	4.4047	1.12%
2018-12-03	6.240	6.240	6.320	6.240	6.570	1,849,000	11,749,498	6.3545	4.410	4.410	4.466	4.410	4.643	2,616,304	4.4909	-2.04%
2018-11-30	6.370	6.210	6.220	6.210	6.630	4,309,835	27,806,888	6.4520	4.502	4.389	4.396	4.389	4.686	6,098,344	4.5597	-4.78%
2018-11-29	6.690	6.630	6.690	6.520	6.780	1,603,000	10,694,362	6.6715	4.728	4.686	4.728	4.608	4.792	2,268,218	4.7149	3.08%
2018-11-28	6.490	6.490	6.540	6.400	6.660	1,591,500	10,338,575	6.4961	4.587	4.587	4.622	4.523	4.707	2,251,946	4.5910	0.15%
2018-11-27	6.480	6.420	6.480	6.380	7.020	2,682,000	17,699,725	6.5995	4.580	4.537	4.580	4.509	4.961	3,794,985	4.6640	-5.95%
2018-11-26	6.890	6.840	6.890	6.830	7.030	930,000	6,432,345	6.9165	4.869	4.834	4.869	4.827	4.968	1,315,934	4.8880	0.00%
2018-11-23	6.890	6.890	6.930	6.700	7.010	943,163	6,534,586	6.9284	4.869	4.869	4.898	4.735	4.954	1,334,560	4.8964	1.32%
2018-11-22	6.800	6.800	6.870	6.650	7.030	1,611,000	11,066,837	6.8695	4.806	4.806	4.855	4.700	4.968	2,279,538	4.8549	1.95%
2018-11-21	6.670	6.680	6.720	6.580	6.750	1,243,500	8,300,195	6.6749	4.714	4.721	4.749	4.650	4.770	1,759,532	4.7173	0.00%
2018-11-20	6.670	6.670	6.730	6.530	7.060	1,929,500	12,996,090	6.7355	4.714	4.714	4.756	4.615	4.989	2,730,210	4.7601	-3.19%
2018-11-19	6.890	6.850	6.920	6.810	7.220	1,091,500	7,606,595	6.9689	4.869	4.841	4.891	4.813	5.103	1,544,454	4.9251	-1.43%
2018-11-16	6.990	6.980	7.000	6.750	7.590	2,577,000	18,175,717	7.0531	4.940	4.933	4.947	4.770	5.364	3,646,412	4.9845	-6.68%
2018-11-15	7.490	7.430	7.490	7.400	7.600	1,600,500	12,032,910	7.5182	5.293	5.251	5.293	5.230	5.371	2,264,681	5.3133	0.67%
2018-11-14	7.440	7.440	7.480	7.180	7.600	3,294,000	24,582,540	7.4628	5.258	5.258	5.286	5.074	5.371	4,660,954	5.2741	4.79%
2018-11-13	7.100	7.080	7.110	7.070	7.250	1,279,500	9,163,680	7.1619	5.018	5.004	5.025	4.997	5.124	1,810,471	5.0615	-1.11%
2018-11-12	7.180	7.180	7.190	7.060	7.380	1,344,000	9,646,192	7.1772	5.074	5.074	5.081	4.989	5.216	1,901,737	5.0723	-0.97%
2018-11-09	7.250	7.250	7.300	7.110	7.600	1,516,500	11,102,670	7.3212	5.124	5.124	5.159	5.025	5.371	2,145,822	5.1741	0.69%
2018-11-08	7.200	7.130	7.250	6.870	7.600	2,928,000	21,435,547	7.3209	5.088	5.039	5.124	4.855	5.371	4,143,071	5.1738	4.35%
2018-11-07	6.900	6.900	6.920	6.440	7.050	1,822,500	12,495,960	6.8565	4.876	4.876	4.891	4.551	4.982	2,578,807	4.8456	7.48%
2018-11-06	6.420	6.420	6.440	5.960	6.450	1,609,000	10,152,325	6.3097	4.537	4.537	4.551	4.212	4.558	2,276,708	4.4592	4.73%
2018-11-05	6.130	6.150	6.160	5.830	6.180	1,578,000	9,475,875	6.0050	4.332	4.346	4.353	4.120	4.368	2,232,843	4.2439	4.25%
2018-11-02	5.880	5.830	5.900	5.740	5.940	1,677,000	9,788,445	5.8369	4.156	4.120	4.170	4.057	4.198	2,372,927	4.1251	4.07%
2018-11-01	5.650	5.630	5.690	5.600	5.940	1,278,000	7,304,160	5.7153	3.993	3.979	4.021	3.958	4.198	1,808,348	4.0391	0.89%
2018-10-31	5.600	5.600	5.660	5.590	5.790	1,471,500	8,364,450	5.6843	3.958	3.958	4.000	3.951	4.092	2,082,148	4.0172	0.36%
2018-10-30	5.580	5.490	5.600	5.450	5.740	1,176,000	6,572,010	5.5884	3.944	3.880	3.958	3.852	4.057	1,664,020	3.9495	-2.28%
2018-10-29	5.710	5.630	5.720	5.520	5.830	1,913,000	10,802,810	5.6471	4.035	3.979	4.042	3.901	4.120	2,706,863	3.9909	-1.21%
2018-10-26	5.780	5.730	5.780	5.710	5.990	1,249,500	7,310,250	5.8505	4.085	4.050	4.085	4.035	4.233	1,768,021	4.1347	-1.37%
2018-10-25	5.860	5.800	5.910	5.780	6.200	1,780,500	10,469,280	5.8800	4.141	4.099	4.177	4.085	4.382	2,519,377	4.1555	-1.18%
2018-10-24	5.930	5.870	5.950	5.880	6.110	951,000	5,671,815	5.9641	4.191	4.148	4.205	4.156	4.318	1,345,649	4.2149	0.00%
2018-10-23	5.930	5.990	6.020	5.920	6.460	1,177,000	7,254,940	6.1639	4.191	4.233	4.254	4.184	4.565	1,665,435	4.3562	-7.49%
2018-10-22	6.410	6.410	6.500	6.380	6.570	1,862,500	12,104,055	6.4988	4.530	4.530	4.594	4.509	4.643	2,635,406	4.5929	1.91%
2018-10-19	6.290	6.370	6.380	5.840	6.370	1,400,500	8,607,505	6.1460	4.445	4.502	4.509	4.127	4.502	1,981,684	4.3435	7.90%
2018-10-18	5.890	5.840	5.960	5.840	6.540	2,340,000	14,125,535	6.0366	4.120	4.085	4.169	4.085	4.575	3,345,366	4.2224	-4.54%
2018-10-16	6.170	6.170	6.270	6.160	6.550	730,944	4,613,152	6.3112	4.316	4.316	4.386	4.309	4.582	1,044,989	4.4145	-1.59%
2018-10-15	6.270	6.200	6.380	6.200	6.550	523,500	3,300,705	6.3051	4.386	4.337	4.463	4.337	4.582	748,418	4.4102	-3.39%
2018-10-12	6.490	6.430	6.500	6.360	6.690	301,500	1,955,565	6.4861	4.540	4.498	4.547	4.449	4.679	431,038	4.5369	-0.76%
2018-10-11	6.540	6.520	6.600	6.410	6.710	1,416,444	9,280,909	6.5523	4.575	4.561	4.617	4.484	4.693	2,025,010	4.5831	-2.53%
2018-10-10	6.710	6.450	6.730	6.430	6.870	1,882,500	12,567,357	6.6759	4.693	4.512	4.707	4.498	4.805	2,691,304	4.6696	2.13%
2018-10-09	6.570	6.510	6.570	6.510	6.820	471,000	3,109,500	6.6019	4.596	4.554	4.596	4.554	4.770	673,362	4.6179	-1.20%
2018-10-08	6.650	6.480	6.660	6.560	7.040	573,000	3,867,000	6.7487	4.652	4.533	4.659	4.589	4.924	819,186	4.7205	-4.18%
2018-10-05	6.940	6.900	6.980	6.560	7.050	492,000	3,388,170	6.8865	4.854	4.826	4.882	4.589	4.931	703,385	4.8170	0.58%
2018-10-04	6.900	6.780	6.900	6.740	7.200	501,000	3,481,800	6.9497	4.826	4.742	4.826	4.714	5.036	716,251	4.8611	1.47%
2018-10-03	6.800	6.770	6.930	6.510	7.000	577,500	3,869,295	6.7001	4.756	4.735	4.847	4.554	4.896	825,619	4.6865	-0.29%
2018-10-02	6.820	6.620	6.840	6.370	7.180	2,467,500	16,465,725	6.6730	4.770	4.631	4.784	4.456	5.022	3,527,646	4.6676	-5.01%
2018-09-28	7.180	7.150	7.180	7.150	7.390	499,500	3,604,155	7.2155	5.022	5.001	5.022	5.001	5.169	714,107	5.0471	-1.64%
2018-09-27	7.300	7.290	7.300	7.280	7.460	840,000	6,212,835	7.3962	5.106	5.099	5.106	5.092	5.218	1,200,901	5.1735	-1.48%
2018-09-26	7.410	7.390	7.470	7.150	7.550	1,775,000	12,894,540	7.2645	5.183	5.169	5.225	5.001	5.281	2,537,618	5.0814	1.23%
2018-09-24	7.320	7.320	7.450	7.320	7.870	1,318,000	9,800,430	7.4358	5.120	5.120	5.211	5.120	5.505	1,884,270	5.2012	-7.92%
2018-09-21	7.950	7.730	7.960	7.700	8.000	1,234,500	9,666,975	7.8307	5.561	5.407	5.568	5.386	5.596	1,764,895	5.4774	0.63%
2018-09-20	7.900	7.870	7.880	7.820	8.140	603,000	4,784,670	7.9348	5.526	5.505	5.512	5.470	5.694	862,075	5.5502	-2.95%
2018-09-19	8.140	8.080	8.140	8.030	8.280	561,000	4,582,200	8.1679	5.694	5.652	5.694	5.617	5.792	802,030	5.7133	0.99%
2018-09-18	8.060	8.060	8.090	7.810	8.200	784,500	6,313,575	8.0479	5.638	5.638	5.659	5.463	5.736	1,121,555	5.6293	1.77%
2018-09-17	7.920	7.830	7.940	7.810	8.100	712,500	5,656,425	7.9388	5.540	5.477	5.554	5.463	5.666	1,018,621	5.5530	-0.63%
2018-09-14	7.970	7.920	7.980	7.790	8.100	801,000	6,341,205	7.9166	5.575	5.540	5.582	5.449	5.666	1,145,145	5.5375	-0.38%
2018-09-13	8.000	7.970	8.000	7.880	8.120	910,500	7,297,920	8.0153	5.596	5.575	5.596	5.512	5.680	1,301,691	5.6065	1.52%
2018-09-12	7.880	7.860	7.900	7.860	8.100	1,213,000	9,681,205	7.9812	5.512	5.498	5.526	5.498	5.666	1,734,158	5.5827	-2.48%
2018-09-11	8.080	8.070	8.120	8.010	8.370	1,090,500	8,867,850	8.1319	5.652	5.645	5.680	5.603	5.855	1,559,026	5.6881	-3.35%
2018-09-10	8.360	8.290	8.360	8.120	8.390	1,456,000	12,016,895	8.2534	5.848	5.799	5.848	5.680	5.869	2,081,561	5.7730	0.12%
2018-09-07	8.350	8.280	8.350	8.160	8.690	742,500	6,204,435	8.3561	5.841	5.792	5.841	5.708	6.078	1,061,510	5.8449	-2.11%
2018-09-06	8.530	8.500	8.530	8.080	8.940	2,276,000	19,007,150	8.3511	5.967	5.946	5.967	5.652	6.253	3,253,869	5.8414	5.83%
2018-09-05	8.060	8.020	8.070	8.020	8.400	1,293,000	10,538,655	8.1505	5.638	5.610	5.645	5.610	5.876	1,848,529	5.7011	-0.49%
2018-09-04	8.100	8.050	8.100	7.910	8.120	462,000	3,716,010	8.0433	5.666	5.631	5.666	5.533	5.680	660,495	5.6261	0.37%
2018-09-03	8.070	8.040	8.070	8.000	8.400	1,162,500	9,384,660	8.0728	5.645	5.624	5.645	5.596	5.876	1,661,961	5.6467	-3.93%
2018-08-31	8.400	8.450	8.500	7.940	8.500	2,040,000	16,667,010	8.1701	5.876	5.911	5.946	5.554	5.946	2,916,473	5.7148	3.70%
2018-08-30	8.100	8.070	8.100	8.000	8.150	631,500	5,095,665	8.0691	5.666	5.645	5.666	5.596	5.701	902,820	5.6442	1.63%
2018-08-29	7.970	7.970	7.990	7.970	8.340	936,050	7,553,490	8.0695	5.575	5.575	5.589	5.575	5.834	1,338,218	5.6444	-4.32%
2018-08-28	8.330	8.260	8.400	8.040	8.480	1,915,500	15,913,890	8.3080	5.827	5.778	5.876	5.624	5.932	2,738,482	5.8112	2.21%
2018-08-27	8.150	8.160	8.170	7.700	8.180	2,312,500	18,567,280	8.0291	5.701	5.708	5.715	5.386	5.722	3,306,051	5.6162	5.03%
2018-08-24	7.760	7.640	7.780	7.190	7.970	2,235,000	17,008,380	7.6100	5.428	5.344	5.442	5.029	5.575	3,195,254	5.3230	0.52%
2018-08-23	7.720	7.680	7.720	7.330	7.890	1,480,500	11,167,770	7.5432	5.400	5.372	5.400	5.127	5.519	2,116,587	5.2763	-1.15%
2018-08-22	7.810	7.810	7.850	7.800	8.400	588,500	4,658,795	7.9164	5.463	5.463	5.491	5.456	5.876	841,345	5.5373	-4.41%
2018-08-21	8.170	8.170	8.280	8.140	8.380	565,500	4,677,990	8.2723	5.715	5.715	5.792	5.694	5.862	808,463	5.7863	-0.73%
2018-08-20	8.230	8.210	8.250	8.050	8.360	572,500	4,672,580	8.1617	5.757	5.743	5.771	5.631	5.848	818,471	5.7089	1.73%
2018-08-17	8.090	8.070	8.120	7.810	8.220	1,216,500	9,732,045	8.0000	5.659	5.645	5.680	5.463	5.750	1,739,162	5.5958	0.12%
2018-08-16	8.080	8.000	8.120	7.730	8.280	2,773,500	22,391,565	8.0734	5.652	5.596	5.680	5.407	5.792	3,965,117	5.6471	4.12%
2018-08-15	7.760	7.760	7.830	7.760	8.530	2,082,000	16,635,840	7.9903	5.428	5.428	5.477	5.428	5.967	2,976,518	5.5890	-6.39%
2018-08-14	8.290	8.280	8.340	8.150	8.980	2,051,940	17,202,821	8.3837	5.799	5.792	5.834	5.701	6.281	2,933,543	5.8642	-7.68%
2018-08-13	8.980	8.850	9.070	7.660	9.160	4,890,500	41,246,672	8.4340	6.281	6.190	6.344	5.358	6.407	6,991,672	5.8994	-1.32%
2018-08-10	9.100	9.080	9.140	9.000	9.500	1,429,500	13,154,760	9.2024	6.365	6.351	6.393	6.295	6.645	2,043,676	6.4368	-0.44%
2018-08-09	9.140	9.150	9.160	9.090	9.540	1,665,500	15,385,865	9.2380	6.393	6.400	6.407	6.358	6.673	2,381,072	6.4617	-4.79%
2018-08-08	9.600	9.540	9.600	9.350	9.670	613,500	5,845,980	9.5289	6.715	6.673	6.715	6.540	6.764	877,086	6.6652	1.27%
2018-08-07	9.480	9.450	9.570	9.200	9.900	1,180,500	11,371,650	9.6329	6.631	6.610	6.694	6.435	6.925	1,687,694	6.7380	1.94%
2018-08-06	9.300	9.220	9.300	9.240	9.800	712,500	6,757,095	9.4836	6.505	6.449	6.505	6.463	6.855	1,018,621	6.6336	-0.53%
2018-08-03	9.350	9.340	9.350	9.180	9.480	795,500	7,402,390	9.3053	6.540	6.533	6.540	6.421	6.631	1,137,282	6.5088	1.19%
2018-08-02	9.240	9.190	9.290	9.060	9.680	1,973,000	18,461,560	9.3571	6.463	6.428	6.498	6.337	6.771	2,820,687	6.5451	-4.55%
2018-08-01	9.680	9.650	9.760	9.580	10.18	1,131,500	11,123,840	9.8311	6.771	6.750	6.827	6.701	7.121	1,617,642	6.8766	-2.02%
2018-07-31	9.880	9.860	9.900	9.630	10.20	1,467,000	14,427,982	9.8350	6.911	6.897	6.925	6.736	7.135	2,097,287	6.8794	2.17%
2018-07-30	9.670	9.640	9.670	9.550	10.70	2,406,500	23,781,100	9.8820	6.764	6.743	6.764	6.680	7.484	3,440,437	6.9122	-8.25%
2018-07-27	10.54	10.48	10.54	10.36	10.64	1,593,000	16,670,670	10.465	7.372	7.330	7.372	7.247	7.442	2,277,422	7.3200	-2.04%
2018-07-26	10.76	10.68	10.76	10.30	10.78	1,409,000	14,827,600	10.523	7.526	7.470	7.526	7.205	7.540	2,014,368	7.3609	1.70%
2018-07-25	10.58	10.50	10.58	10.00	10.90	2,537,500	26,630,435	10.495	7.400	7.344	7.400	6.995	7.624	3,627,721	7.3408	5.80%
2018-07-24	10.00	9.950	10.00	9.680	10.04	2,693,000	26,761,305	9.9374	6.995	6.960	6.995	6.771	7.023	3,850,030	6.9509	3.09%
2018-07-23	9.700	9.640	9.720	9.410	9.750	1,005,000	9,659,940	9.6119	6.785	6.743	6.799	6.582	6.820	1,436,792	6.7233	-0.31%
2018-07-20	9.730	9.640	9.730	9.500	9.800	1,535,000	14,787,600	9.6336	6.806	6.743	6.806	6.645	6.855	2,194,503	6.7385	0.31%
2018-07-19	9.700	9.680	9.700	9.560	9.740	1,591,500	15,362,115	9.6526	6.785	6.771	6.785	6.687	6.813	2,275,278	6.7518	0.62%
2018-07-18	9.640	9.560	9.650	9.350	9.750	1,795,500	17,114,340	9.5318	6.743	6.687	6.750	6.540	6.820	2,566,925	6.6673	-1.13%
2018-07-17	9.750	9.620	9.770	9.450	10.00	1,540,500	14,791,342	9.6017	6.820	6.729	6.834	6.610	6.995	2,202,366	6.7161	1.14%
2018-07-16	9.640	9.630	9.640	9.350	10.08	2,935,500	28,379,287	9.6676	6.743	6.736	6.743	6.540	7.051	4,196,719	6.7623	-0.72%
2018-07-13	9.710	9.700	9.710	8.910	9.890	5,207,500	49,747,486	9.5530	6.792	6.785	6.792	6.232	6.918	7,444,869	6.6821	6.47%
2018-07-12	9.120	9.120	9.130	8.330	9.130	4,671,000	41,162,515	8.8124	6.379	6.379	6.386	5.827	6.386	6,677,866	6.1640	7.55%
2018-07-11	8.480	8.460	8.500	7.820	8.640	2,091,500	17,549,500	8.3909	5.932	5.918	5.946	5.470	6.043	2,990,100	5.8692	6.67%
2018-07-10	7.950	7.920	7.950	7.440	7.990	4,876,000	37,579,332	7.7070	5.561	5.540	5.561	5.204	5.589	6,970,943	5.3909	6.85%
2018-07-09	7.440	7.400	7.420	7.330	7.620	1,369,000	10,177,965	7.4346	5.204	5.176	5.190	5.127	5.330	1,957,182	5.2003	-0.53%
2018-07-06	7.480	7.440	7.450	7.390	7.590	2,511,000	18,766,357	7.4737	5.232	5.204	5.211	5.169	5.309	3,589,835	5.2276	-0.27%
2018-07-05	7.500	7.500	7.530	7.370	7.550	2,451,500	18,361,705	7.4900	5.246	5.246	5.267	5.155	5.281	3,504,771	5.2391	-0.13%
2018-07-04	7.510	7.510	7.520	7.400	7.750	4,159,500	31,496,227	7.5721	5.253	5.253	5.260	5.176	5.421	5,946,603	5.2965	0.67%
2018-07-03	7.460	7.450	7.460	7.280	7.580	4,197,000	31,159,530	7.4242	5.218	5.211	5.218	5.092	5.302	6,000,214	5.1931	0.81%
2018-06-29	7.400	7.390	7.400	7.070	7.500	5,281,500	38,704,152	7.3282	5.176	5.169	5.176	4.945	5.246	7,550,663	5.1259	6.78%
2018-06-28	6.930	6.900	6.930	6.510	7.190	2,751,000	18,852,285	6.8529	4.847	4.826	4.847	4.554	5.029	3,932,950	4.7934	-1.84%
2018-06-27	7.060	7.010	7.060	7.000	7.640	2,298,000	16,795,920	7.3089	4.938	4.903	4.938	4.896	5.344	3,285,321	5.1124	-0.70%
2018-06-26	7.110	7.100	7.110	6.990	7.460	2,901,000	20,633,085	7.1124	4.973	4.966	4.973	4.889	5.218	4,147,396	4.9749	-3.13%
2018-06-25	7.340	7.310	7.330	7.120	7.360	3,432,000	24,912,322	7.2588	5.134	5.113	5.127	4.980	5.148	4,906,537	5.0774	2.80%
2018-06-22	7.140	7.110	7.210	7.050	7.220	3,051,000	21,784,342	7.1401	4.994	4.973	5.043	4.931	5.050	4,361,843	4.9943	0.14%
2018-06-21	7.130	7.120	7.130	6.970	7.300	3,218,000	23,065,610	7.1677	4.987	4.980	4.987	4.875	5.106	4,600,593	5.0136	2.30%
2018-06-20	6.970	6.960	6.970	6.730	7.000	2,116,500	14,680,095	6.9360	4.875	4.868	4.875	4.707	4.896	3,025,841	4.8516	1.46%
2018-06-19	6.870	6.870	6.900	6.730	7.140	3,048,000	21,261,315	6.9755	4.805	4.805	4.826	4.707	4.994	4,357,554	4.8792	-0.58%
2018-06-15	6.910	6.900	6.910	6.180	7.590	6,084,500	41,384,902	6.8017	4.833	4.826	4.833	4.323	5.309	8,698,667	4.7576	13.09%
2018-06-14	6.110	6.100	6.130	5.900	6.190	2,890,500	17,543,685	6.0694	4.274	4.267	4.288	4.127	4.330	4,132,385	4.2454	3.56%
2018-06-13	5.900	5.880	5.940	5.640	6.000	2,845,500	16,443,045	5.7786	4.127	4.113	4.155	3.945	4.197	4,068,051	4.0420	4.61%
2018-06-12	5.640	5.640	5.650	5.620	5.680	523,500	2,956,770	5.6481	3.945	3.945	3.952	3.931	3.973	748,418	3.9507	-0.18%
2018-06-11	5.650	5.640	5.660	5.640	5.720	723,000	4,072,440	5.6327	3.952	3.945	3.959	3.945	4.001	1,033,632	3.9399	0.00%
2018-06-08	5.650	5.630	5.650	5.580	5.660	1,726,500	9,733,335	5.6376	3.952	3.938	3.952	3.903	3.959	2,468,280	3.9434	0.00%
2018-06-07	5.650	5.630	5.660	5.620	5.740	588,000	3,321,345	5.6485	3.952	3.938	3.959	3.931	4.015	840,630	3.9510	0.66%
2018-06-06	5.640	5.610	5.640	5.490	5.660	2,535,000	14,190,240	5.5977	3.926	3.905	3.926	3.822	3.940	3,641,710	3.8966	1.99%
2018-06-05	5.530	5.550	5.560	5.430	5.550	459,000	2,512,665	5.4742	3.849	3.863	3.870	3.780	3.863	659,386	3.8106	1.10%
2018-06-04	5.470	5.430	5.470	5.410	5.470	259,500	1,414,365	5.4503	3.808	3.780	3.808	3.766	3.808	372,790	3.7940	1.11%
2018-06-01	5.410	5.390	5.410	5.350	5.410	540,000	2,903,070	5.3761	3.766	3.752	3.766	3.724	3.766	775,749	3.7423	1.12%
2018-05-31	5.350	5.350	5.370	5.310	5.370	307,500	1,640,610	5.3353	3.724	3.724	3.738	3.696	3.738	441,746	3.7139	1.13%
2018-05-30	5.290	5.280	5.300	5.290	5.550	484,500	2,588,220	5.3420	3.682	3.675	3.689	3.682	3.863	696,019	3.7186	-2.04%
2018-05-29	5.400	5.370	5.400	5.320	5.490	363,000	1,952,295	5.3782	3.759	3.738	3.759	3.703	3.822	521,476	3.7438	0.93%
2018-05-28	5.350	5.340	5.380	5.340	5.450	771,000	4,150,125	5.3828	3.724	3.717	3.745	3.717	3.794	1,107,597	3.7470	-3.43%
2018-05-25	5.540	5.520	5.550	5.500	5.550	427,500	2,360,910	5.5226	3.856	3.842	3.863	3.829	3.863	614,134	3.8443	1.47%
2018-05-24	5.460	5.420	5.460	5.420	5.470	426,000	2,316,525	5.4379	3.801	3.773	3.801	3.773	3.808	611,980	3.7853	0.18%
2018-05-23	5.450	5.450	5.470	5.400	5.470	622,500	3,382,290	5.4334	3.794	3.794	3.808	3.759	3.808	894,266	3.7822	1.49%
2018-05-21	5.370	5.370	5.400	5.350	5.540	478,500	2,588,745	5.4101	3.738	3.738	3.759	3.724	3.856	687,400	3.7660	-0.74%
2018-05-18	5.410	5.410	5.420	5.370	5.470	267,000	1,440,435	5.3949	3.766	3.766	3.773	3.738	3.808	383,565	3.7554	0.19%
2018-05-17	5.400	5.390	5.420	5.400	5.460	1,486,500	8,060,475	5.4225	3.759	3.752	3.773	3.759	3.801	2,135,464	3.7746	0.37%
2018-05-16	5.380	5.380	5.400	5.380	5.460	721,500	3,903,990	5.4109	3.745	3.745	3.759	3.745	3.801	1,036,487	3.7666	-0.74%
2018-05-15	5.420	5.400	5.420	5.360	5.460	397,500	2,152,140	5.4142	3.773	3.759	3.773	3.731	3.801	571,037	3.7688	0.18%
2018-05-14	5.410	5.380	5.410	5.380	5.490	1,227,000	6,636,255	5.4085	3.766	3.745	3.766	3.745	3.822	1,762,674	3.7649	-0.37%
2018-05-11	5.430	5.400	5.430	5.380	5.450	1,011,000	5,470,425	5.4109	3.780	3.759	3.780	3.745	3.794	1,452,374	3.7665	0.56%
2018-05-10	5.400	5.390	5.400	5.370	5.440	914,376	4,932,872	5.3948	3.759	3.752	3.759	3.738	3.787	1,313,567	3.7553	0.37%
2018-05-09	5.380	5.380	5.390	5.340	5.410	793,500	4,265,925	5.3761	3.745	3.745	3.752	3.717	3.766	1,139,920	3.7423	-0.19%
2018-05-08	5.390	5.350	5.390	5.360	5.460	909,600	4,912,290	5.4005	3.752	3.724	3.752	3.731	3.801	1,306,706	3.7593	-0.92%
2018-05-07	5.440	5.400	5.440	5.370	5.440	1,242,000	6,712,710	5.4048	3.787	3.759	3.787	3.738	3.787	1,784,222	3.7623	0.55%
2018-05-04	5.410	5.380	5.410	5.340	5.450	775,500	4,174,935	5.3835	3.766	3.745	3.766	3.717	3.794	1,114,061	3.7475	0.19%
2018-05-03	5.400	5.390	5.400	5.360	5.460	456,000	2,458,830	5.3922	3.759	3.752	3.759	3.731	3.801	655,077	3.7535	0.19%
2018-05-02	5.390	5.390	5.420	5.350	5.460	795,000	4,299,000	5.4075	3.752	3.752	3.773	3.724	3.801	1,142,075	3.7642	-0.92%
2018-04-30	5.440	5.410	5.440	5.390	5.470	649,500	3,523,755	5.4253	3.787	3.766	3.787	3.752	3.808	933,053	3.7766	0.18%
2018-04-27	5.430	5.400	5.440	5.380	5.480	748,500	4,052,970	5.4148	3.780	3.759	3.787	3.745	3.815	1,075,274	3.7692	-0.37%
2018-04-26	5.450	5.410	5.450	5.400	5.500	715,500	3,881,280	5.4246	3.794	3.766	3.794	3.759	3.829	1,027,867	3.7761	-0.18%
2018-04-25	5.460	5.420	5.460	5.400	5.480	1,044,000	5,677,425	5.4381	3.801	3.773	3.801	3.759	3.815	1,499,781	3.7855	0.18%
2018-04-24	5.450	5.420	5.460	5.420	5.520	426,000	2,324,820	5.4573	3.794	3.773	3.801	3.773	3.842	611,980	3.7989	-0.37%
2018-04-23	5.470	5.450	5.470	5.420	5.540	684,000	3,750,675	5.4834	3.808	3.794	3.808	3.773	3.856	982,615	3.8170	-1.26%
2018-04-20	5.540	5.510	5.540	5.510	5.570	435,000	2,407,065	5.5335	3.856	3.836	3.856	3.836	3.877	624,909	3.8519	0.00%
2018-04-19	5.540	5.510	5.540	5.490	5.580	565,500	3,130,455	5.5357	3.856	3.836	3.856	3.822	3.884	812,381	3.8534	0.73%
2018-04-18	5.500	5.500	5.550	5.450	5.590	750,000	4,142,370	5.5232	3.829	3.829	3.863	3.794	3.891	1,077,429	3.8447	-1.08%
2018-04-17	5.560	5.540	5.560	5.540	5.600	592,500	3,297,570	5.5655	3.870	3.856	3.870	3.856	3.898	851,169	3.8742	-0.18%
2018-04-16	5.570	5.550	5.570	5.540	5.600	574,500	3,199,650	5.5695	3.877	3.863	3.877	3.856	3.898	825,311	3.8769	0.00%
2018-04-13	5.570	5.560	5.580	5.550	5.590	646,500	3,602,340	5.5721	3.877	3.870	3.884	3.863	3.891	928,744	3.8787	0.00%
2018-04-12	5.570	5.550	5.580	5.540	5.640	832,500	4,647,165	5.5822	3.877	3.863	3.884	3.856	3.926	1,195,946	3.8858	-0.36%
2018-04-11	5.590	5.580	5.590	5.570	5.650	1,248,000	6,976,470	5.5901	3.891	3.884	3.891	3.877	3.933	1,792,842	3.8913	0.18%
2018-04-10	5.580	5.540	5.580	5.510	5.600	681,000	3,787,485	5.5617	3.884	3.856	3.884	3.836	3.898	978,305	3.8715	-0.36%
2018-04-09	5.600	5.580	5.600	5.550	5.720	693,000	3,884,130	5.6048	3.898	3.884	3.898	3.863	3.982	995,544	3.9015	-0.18%
2018-04-06	5.610	5.600	5.610	5.590	5.650	669,000	3,753,600	5.6108	3.905	3.898	3.905	3.891	3.933	961,067	3.9057	0.00%
2018-04-04	5.610	5.590	5.630	5.600	5.700	892,500	5,023,935	5.6291	3.905	3.891	3.919	3.898	3.968	1,282,140	3.9184	-0.18%
2018-04-03	5.620	5.600	5.620	5.560	5.700	895,500	5,020,380	5.6062	3.912	3.898	3.912	3.870	3.968	1,286,450	3.9025	0.18%
2018-03-29	5.610	5.580	5.620	5.490	5.620	1,554,000	8,601,630	5.5352	3.905	3.884	3.912	3.822	3.912	2,232,433	3.8530	2.19%
2018-03-28	5.490	5.490	5.500	5.420	5.510	559,500	3,063,885	5.4761	3.822	3.822	3.829	3.773	3.836	803,762	3.8119	-1.26%
2018-03-27	5.560	5.550	5.560	5.480	5.690	1,023,000	5,687,595	5.5597	3.870	3.863	3.870	3.815	3.961	1,469,613	3.8701	0.00%
2018-03-26	5.560	5.530	5.560	5.500	5.580	516,000	2,849,130	5.5216	3.870	3.849	3.870	3.829	3.884	741,271	3.8436	-0.18%
2018-03-23	5.570	5.500	5.580	5.470	5.610	624,000	3,447,945	5.5256	3.877	3.829	3.884	3.808	3.905	896,421	3.8463	-1.24%
2018-03-22	5.640	5.550	5.640	5.580	5.680	531,000	2,987,370	5.6259	3.926	3.863	3.926	3.884	3.954	762,820	3.9162	0.00%
2018-03-21	5.640	5.630	5.650	5.590	5.700	1,104,000	6,232,230	5.6451	3.926	3.919	3.933	3.891	3.968	1,585,975	3.9296	0.89%
2018-03-20	5.590	5.590	5.600	5.520	5.610	553,500	3,085,800	5.5751	3.891	3.891	3.898	3.842	3.905	795,143	3.8808	0.72%
2018-03-19	5.550	5.520	5.550	5.510	5.580	511,500	2,836,980	5.5464	3.863	3.842	3.863	3.836	3.884	734,806	3.8609	-0.54%
2018-03-16	5.580	5.550	5.580	5.530	5.600	526,500	2,932,260	5.5693	3.884	3.863	3.884	3.849	3.898	756,355	3.8768	0.00%
2018-03-15	5.580	5.580	5.600	5.520	5.610	702,000	3,914,385	5.5760	3.884	3.884	3.898	3.842	3.905	1,008,473	3.8815	-0.53%
2018-03-14	5.610	5.580	5.610	5.530	5.630	504,000	2,818,845	5.5929	3.905	3.884	3.905	3.849	3.919	724,032	3.8933	0.36%
2018-03-13	5.590	5.560	5.590	5.550	5.640	534,000	2,986,605	5.5929	3.891	3.870	3.891	3.863	3.926	767,129	3.8932	-0.89%
2018-03-12	5.640	5.610	5.640	5.570	5.700	673,500	3,789,030	5.6259	3.926	3.905	3.926	3.877	3.968	967,531	3.9162	0.18%
2018-03-09	5.630	5.600	5.650	5.580	5.700	858,000	4,842,495	5.6439	3.919	3.898	3.933	3.884	3.968	1,232,579	3.9288	-0.71%
2018-03-08	5.670	5.670	5.680	5.590	5.710	1,227,000	6,936,045	5.6528	3.947	3.947	3.954	3.891	3.975	1,762,674	3.9350	1.43%
2018-03-07	5.590	5.540	5.590	5.550	5.630	532,500	2,976,405	5.5895	3.891	3.856	3.891	3.863	3.919	764,974	3.8909	-0.53%
2018-03-06	5.620	5.600	5.640	5.500	5.640	1,111,500	6,182,655	5.5624	3.912	3.898	3.926	3.829	3.926	1,596,750	3.8720	1.63%
2018-03-05	5.530	5.480	5.540	5.460	5.570	526,500	2,900,865	5.5097	3.849	3.815	3.856	3.801	3.877	756,355	3.8353	-0.18%
2018-03-02	5.540	5.500	5.540	5.500	5.630	510,000	2,832,480	5.5539	3.856	3.829	3.856	3.829	3.919	732,652	3.8661	-1.07%
2018-03-01	5.600	5.560	5.610	5.560	5.700	624,000	3,497,430	5.6049	3.898	3.870	3.905	3.870	3.968	896,421	3.9015	-0.36%
2018-02-28	5.620	5.620	5.670	5.530	5.670	784,500	4,385,670	5.5904	3.912	3.912	3.947	3.849	3.947	1,126,991	3.8915	0.00%
2018-02-27	5.620	5.620	5.660	5.620	5.730	514,500	2,909,985	5.6559	3.912	3.912	3.940	3.912	3.989	739,116	3.9371	-1.06%
2018-02-26	5.680	5.650	5.690	5.620	5.770	588,000	3,359,445	5.7133	3.954	3.933	3.961	3.912	4.017	844,704	3.9771	-0.53%
2018-02-23	5.710	5.660	5.710	5.590	5.720	654,000	3,700,215	5.6578	3.975	3.940	3.975	3.891	3.982	939,518	3.9384	1.96%
2018-02-22	5.600	5.580	5.610	5.520	5.660	1,077,000	6,018,765	5.5885	3.898	3.884	3.905	3.842	3.940	1,547,188	3.8901	-1.06%
2018-02-21	5.660	5.660	5.690	5.610	5.810	511,500	2,909,565	5.6883	3.940	3.940	3.961	3.905	4.044	734,806	3.9596	-0.88%
2018-02-20	5.710	5.690	5.730	5.620	5.830	642,000	3,673,860	5.7225	3.975	3.961	3.989	3.912	4.058	922,279	3.9835	-0.87%
2018-02-15	5.760	5.660	5.770	5.530	5.770	523,500	2,962,200	5.6585	4.010	3.940	4.017	3.849	4.017	752,045	3.9389	3.41%
2018-02-14	5.570	5.520	5.570	5.530	5.620	531,000	2,947,905	5.5516	3.877	3.842	3.877	3.849	3.912	762,820	3.8645	-0.36%
2018-02-13	5.590	5.560	5.600	5.330	5.590	1,342,500	7,345,275	5.4713	3.891	3.870	3.898	3.710	3.891	1,928,598	3.8086	4.49%
2018-02-12	5.350	5.330	5.390	5.260	5.450	493,500	2,642,040	5.3537	3.724	3.710	3.752	3.661	3.794	708,948	3.7267	1.71%
2018-02-09	5.260	5.230	5.260	5.110	5.400	555,000	2,931,300	5.2816	3.661	3.641	3.661	3.557	3.759	797,297	3.6765	-2.77%
2018-02-08	5.410	5.400	5.410	5.350	5.500	528,000	2,872,200	5.4398	3.766	3.759	3.766	3.724	3.829	758,510	3.7866	0.19%
2018-02-07	5.400	5.400	5.420	5.380	5.550	553,500	3,033,240	5.4801	3.759	3.759	3.773	3.745	3.863	795,143	3.8147	0.00%
2018-02-06	5.400	5.380	5.430	5.310	5.690	790,000	4,369,280	5.5307	3.759	3.745	3.780	3.696	3.961	1,134,892	3.8500	-6.41%
2018-02-05	5.770	5.740	5.780	5.560	5.870	1,025,000	5,867,080	5.7240	4.017	3.996	4.023	3.870	4.086	1,472,486	3.9845	-2.86%
2018-02-02	5.940	5.900	5.940	5.860	6.000	661,000	3,921,510	5.9327	4.135	4.107	4.135	4.079	4.177	949,574	4.1298	-0.83%
2018-02-01	5.990	5.960	5.990	5.930	6.100	750,000	4,533,105	6.0441	4.170	4.149	4.170	4.128	4.246	1,077,429	4.2073	-0.99%
2018-01-31	6.050	6.010	6.050	5.860	6.100	799,500	4,754,175	5.9464	4.211	4.184	4.211	4.079	4.246	1,148,539	4.1393	1.00%
2018-01-30	5.990	5.910	5.990	5.910	6.130	636,500	3,828,050	6.0142	4.170	4.114	4.170	4.114	4.267	914,378	4.1865	-1.80%
2018-01-29	6.100	6.030	6.100	6.000	6.140	894,000	5,421,915	6.0648	4.246	4.197	4.246	4.177	4.274	1,284,295	4.2217	0.00%
2018-01-26	6.100	6.070	6.120	5.990	6.120	1,410,000	8,532,630	6.0515	4.246	4.225	4.260	4.170	4.260	2,025,566	4.2125	0.83%
2018-01-25	6.050	6.020	6.050	5.970	6.050	1,011,000	6,062,040	5.9961	4.211	4.191	4.211	4.156	4.211	1,452,374	4.1739	1.17%
2018-01-24	5.980	5.950	5.980	5.880	5.990	739,500	4,395,420	5.9438	4.163	4.142	4.163	4.093	4.170	1,062,345	4.1375	0.67%
2018-01-23	5.940	5.900	5.950	5.870	6.030	1,256,000	7,471,045	5.9483	4.135	4.107	4.142	4.086	4.197	1,804,334	4.1406	-0.17%
2018-01-22	5.950	5.920	5.950	5.880	5.990	894,000	5,289,285	5.9164	4.142	4.121	4.142	4.093	4.170	1,284,295	4.1184	0.34%
2018-01-19	5.930	5.870	5.930	5.870	5.950	774,500	4,571,085	5.9020	4.128	4.086	4.128	4.086	4.142	1,112,625	4.1084	-0.17%
2018-01-18	5.940	5.930	5.950	5.920	6.070	1,077,000	6,416,340	5.9576	4.135	4.128	4.142	4.121	4.225	1,547,188	4.1471	-1.98%
2018-01-17	6.060	6.010	6.060	6.000	6.180	528,000	3,198,660	6.0581	4.218	4.184	4.218	4.177	4.302	758,510	4.2170	-0.16%
2018-01-16	6.070	6.020	6.070	5.980	6.130	463,500	2,800,980	6.0431	4.225	4.191	4.225	4.163	4.267	665,851	4.2066	2.88%
2018-01-15	5.900	5.850	5.900	5.800	6.090	694,500	4,162,200	5.9931	4.107	4.072	4.107	4.037	4.239	997,699	4.1718	-2.48%
2018-01-12	6.050	6.000	6.050	5.950	6.130	870,000	5,271,030	6.0587	4.211	4.177	4.211	4.142	4.267	1,249,817	4.2174	-0.66%
2018-01-11	6.090	6.050	6.090	6.040	6.140	1,095,000	6,683,235	6.1034	4.239	4.211	4.239	4.204	4.274	1,573,046	4.2486	0.00%
2018-01-10	6.090	6.050	6.090	6.050	6.150	756,000	4,604,850	6.0911	4.239	4.211	4.239	4.211	4.281	1,086,048	4.2400	-0.16%
2018-01-09	6.100	6.100	6.110	6.040	6.180	732,000	4,463,745	6.0980	4.246	4.246	4.253	4.204	4.302	1,051,571	4.2448	-0.81%
2018-01-08	6.150	6.110	6.150	6.080	6.150	721,500	4,405,995	6.1067	4.281	4.253	4.281	4.232	4.281	1,036,487	4.2509	0.82%
2018-01-05	6.100	6.060	6.110	6.050	6.200	810,000	4,945,800	6.1059	4.246	4.218	4.253	4.211	4.316	1,163,623	4.2503	-0.49%
2018-01-04	6.130	6.090	6.130	6.060	6.140	775,500	4,736,325	6.1074	4.267	4.239	4.267	4.218	4.274	1,114,061	4.2514	0.66%
2018-01-03	6.090	6.080	6.090	6.050	6.180	725,000	4,428,335	6.1080	4.239	4.232	4.239	4.211	4.302	1,041,515	4.2518	-0.49%
2018-01-02	6.120	6.070	6.130	6.010	6.160	700,500	4,278,045	6.1071	4.260	4.225	4.267	4.184	4.288	1,006,319	4.2512	-0.49%
2017-12-29	6.150	6.150	6.180	6.090	6.190	645,000	3,967,035	6.1504	4.281	4.281	4.302	4.239	4.309	926,589	4.2813	1.32%
2017-12-28	6.070	6.020	6.070	6.000	6.200	891,000	5,414,310	6.0767	4.225	4.191	4.225	4.177	4.316	1,279,985	4.2300	-1.94%
2017-12-27	6.190	6.190	6.200	5.850	6.240	1,726,500	10,574,940	6.1251	4.309	4.309	4.316	4.072	4.344	2,480,241	4.2637	6.91%
2017-12-22	5.790	5.780	5.790	5.600	5.790	852,000	4,878,225	5.7256	4.030	4.023	4.030	3.898	4.030	1,223,959	3.9856	1.76%
2017-12-21	5.690	5.670	5.700	5.600	5.720	943,500	5,356,515	5.6773	3.961	3.947	3.968	3.898	3.982	1,355,406	3.9520	1.25%
2017-12-20	5.620	5.570	5.620	5.590	5.690	753,000	4,226,385	5.6127	3.912	3.877	3.912	3.891	3.961	1,081,739	3.9070	-0.35%
2017-12-19	5.640	5.600	5.640	5.600	5.700	1,149,000	6,478,275	5.6382	3.926	3.898	3.926	3.898	3.968	1,650,621	3.9248	1.62%
2017-12-18	5.550	5.550	5.590	5.510	5.700	822,000	4,644,645	5.6504	3.863	3.863	3.891	3.836	3.968	1,180,862	3.9333	-1.60%
2017-12-15	5.640	5.510	5.640	5.510	5.730	982,247	5,529,760	5.6297	3.926	3.836	3.926	3.836	3.989	1,411,068	3.9188	0.18%
2017-12-14	5.630	5.600	5.630	5.610	5.680	628,500	3,549,690	5.6479	3.919	3.898	3.919	3.905	3.954	902,885	3.9315	-0.18%
2017-12-13	5.640	5.600	5.640	5.590	5.680	583,500	3,293,685	5.6447	3.926	3.898	3.926	3.891	3.954	838,240	3.9293	0.53%
2017-12-12	5.610	5.580	5.610	5.490	5.740	987,500	5,514,760	5.5846	3.905	3.884	3.905	3.822	3.996	1,418,615	3.8874	-1.06%
2017-12-11	5.670	5.640	5.670	5.620	5.740	1,096,500	6,229,110	5.6809	3.947	3.926	3.947	3.912	3.996	1,575,201	3.9545	0.00%
2017-12-08	5.670	5.620	5.670	5.580	5.720	1,188,000	6,731,910	5.6666	3.947	3.912	3.947	3.884	3.982	1,706,647	3.9445	0.00%
2017-12-07	5.670	5.650	5.670	5.630	5.690	783,000	4,432,650	5.6611	3.947	3.933	3.947	3.919	3.961	1,124,836	3.9407	0.00%
2017-12-06	5.670	5.600	5.670	5.550	5.730	1,729,500	9,752,917	5.6392	3.947	3.898	3.947	3.863	3.989	2,484,551	3.9254	0.00%
2017-12-05	5.670	5.650	5.670	5.650	5.750	1,224,000	6,957,000	5.6838	3.947	3.933	3.947	3.933	4.003	1,758,364	3.9565	-0.53%
2017-12-04	5.700	5.690	5.700	5.560	5.710	1,359,000	7,733,610	5.6907	3.968	3.961	3.968	3.870	3.975	1,952,301	3.9613	0.00%
2017-12-01	5.700	5.680	5.700	5.670	5.720	1,216,500	6,926,865	5.6941	3.968	3.954	3.968	3.947	3.982	1,747,590	3.9637	0.18%
2017-11-30	5.690	5.650	5.690	5.620	5.750	1,160,000	6,589,315	5.6804	3.961	3.933	3.961	3.912	4.003	1,666,423	3.9542	-0.18%
2017-11-29	5.700	5.690	5.700	5.620	5.720	1,521,000	8,657,145	5.6917	3.968	3.961	3.968	3.912	3.982	2,185,026	3.9620	1.42%
2017-11-28	5.620	5.600	5.620	5.600	5.650	1,176,500	6,609,735	5.6181	3.912	3.898	3.912	3.898	3.933	1,690,127	3.9108	0.00%
2017-11-27	5.620	5.600	5.630	5.560	5.720	1,125,000	6,348,075	5.6427	3.912	3.898	3.919	3.870	3.982	1,616,143	3.9279	-1.06%
2017-11-24	5.680	5.670	5.680	5.660	5.720	1,191,000	6,780,045	5.6927	3.954	3.947	3.954	3.940	3.982	1,710,957	3.9627	0.00%
2017-11-23	5.680	5.670	5.680	5.630	5.690	1,393,500	7,891,860	5.6633	3.954	3.947	3.954	3.919	3.961	2,001,863	3.9423	1.61%
2017-11-22	5.590	5.580	5.590	5.450	5.590	1,191,000	6,566,160	5.5131	3.891	3.884	3.891	3.794	3.891	1,710,957	3.8377	2.38%
2017-11-21	5.460	5.470	5.520	5.430	5.610	891,000	4,918,755	5.5205	3.801	3.808	3.842	3.780	3.905	1,279,985	3.8428	-2.67%
2017-11-20	5.610	5.580	5.630	5.540	5.650	1,057,500	5,901,780	5.5809	3.905	3.884	3.919	3.856	3.933	1,519,175	3.8849	-0.71%
2017-11-17	5.650	5.620	5.650	5.590	5.650	2,649,157	14,909,020	5.6278	3.933	3.912	3.933	3.891	3.933	3,805,704	3.9175	0.36%
2017-11-16	5.630	5.630	5.640	5.620	5.700	3,096,000	17,504,670	5.6540	3.919	3.919	3.926	3.912	3.968	4,447,626	3.9357	-0.71%
2017-11-15	5.670	5.640	5.670	5.610	5.700	1,713,000	9,714,135	5.6708	3.947	3.926	3.947	3.905	3.968	2,460,848	3.9475	-0.35%
2017-11-14	5.690	5.690	5.700	5.660	5.710	1,480,500	8,419,860	5.6872	3.961	3.961	3.968	3.940	3.975	2,126,845	3.9589	0.18%
2017-11-13	5.680	5.680	5.710	5.640	5.770	1,442,601	8,223,806	5.7007	3.954	3.954	3.975	3.926	4.017	2,072,400	3.9683	-1.05%
2017-11-10	5.740	5.700	5.740	5.680	5.850	1,425,000	8,199,255	5.7539	3.996	3.968	3.996	3.954	4.072	2,047,115	4.0053	-1.03%
2017-11-09	5.800	5.780	5.800	5.640	5.860	2,492,508	14,423,476	5.7867	4.037	4.023	4.037	3.926	4.079	3,580,667	4.0282	3.02%
2017-11-08	5.630	5.630	5.670	5.590	5.740	1,531,643	8,632,969	5.6364	3.919	3.919	3.947	3.891	3.996	2,200,315	3.9235	0.72%
2017-11-07	5.590	5.580	5.650	5.450	5.660	1,956,000	10,909,455	5.5774	3.891	3.884	3.933	3.794	3.940	2,809,934	3.8825	-0.89%
2017-11-06	5.640	5.640	5.660	5.580	5.660	999,516	5,617,189	5.6199	3.926	3.926	3.940	3.884	3.940	1,435,877	3.9120	-0.53%
2017-11-03	5.670	5.650	5.670	5.600	5.840	1,371,508	7,792,365	5.6816	3.947	3.933	3.947	3.898	4.065	1,970,270	3.9550	0.71%
2017-11-02	5.630	5.620	5.630	5.600	5.670	1,605,399	9,044,564	5.6338	3.919	3.912	3.919	3.898	3.947	2,306,271	3.9217	0.00%
2017-11-01	5.630	5.630	5.650	5.580	5.750	1,154,958	6,539,718	5.6623	3.919	3.919	3.933	3.884	4.003	1,659,180	3.9415	-0.18%
2017-10-31	5.640	5.640	5.670	5.610	5.700	892,500	5,054,805	5.6636	3.926	3.926	3.947	3.905	3.968	1,282,140	3.9425	0.00%
2017-10-30	5.640	5.620	5.650	5.620	5.720	1,375,500	7,757,475	5.6397	3.926	3.912	3.933	3.912	3.982	1,976,005	3.9258	0.18%
2017-10-27	5.630	5.610	5.630	5.610	5.750	925,469	5,249,690	5.6725	3.919	3.905	3.919	3.905	4.003	1,329,503	3.9486	0.00%
2017-10-26	5.630	5.630	5.650	5.600	5.730	1,239,858	7,032,454	5.6720	3.919	3.919	3.933	3.898	3.989	1,781,145	3.9483	-0.35%
2017-10-25	5.650	5.620	5.650	5.590	5.700	1,339,780	7,550,921	5.6359	3.933	3.912	3.933	3.891	3.968	1,924,690	3.9232	0.36%
2017-10-24	5.630	5.600	5.630	5.600	5.710	1,468,500	8,283,930	5.6411	3.919	3.898	3.919	3.898	3.975	2,109,606	3.9268	-0.35%
2017-10-23	5.650	5.650	5.680	5.610	5.850	1,539,885	8,883,456	5.7689	3.933	3.933	3.954	3.905	4.072	2,212,155	4.0157	-1.00%
2017-10-20	5.800	5.790	5.800	5.730	5.820	1,495,500	8,636,805	5.7752	3.973	3.966	3.973	3.925	3.986	2,183,326	3.9558	0.00%
2017-10-19	5.800	5.730	5.800	5.710	5.900	1,576,500	9,177,855	5.8217	3.973	3.925	3.973	3.911	4.041	2,301,581	3.9876	-0.68%
2017-10-18	5.840	5.820	5.840	5.780	5.890	1,468,500	8,559,030	5.8284	4.000	3.986	4.000	3.959	4.034	2,143,908	3.9923	1.04%
2017-10-17	5.780	5.760	5.770	5.740	5.850	1,459,500	8,470,440	5.8037	3.959	3.945	3.952	3.932	4.007	2,130,769	3.9753	0.17%
2017-10-16	5.770	5.750	5.770	5.700	5.780	1,399,500	8,048,190	5.7508	3.952	3.939	3.952	3.904	3.959	2,043,173	3.9391	1.58%
2017-10-13	5.680	5.670	5.700	5.680	5.830	1,606,500	9,176,700	5.7122	3.891	3.884	3.904	3.891	3.993	2,345,379	3.9127	-0.18%
2017-10-12	5.690	5.690	5.700	5.670	5.730	1,441,500	8,215,740	5.6994	3.897	3.897	3.904	3.884	3.925	2,104,490	3.9039	-0.35%
2017-10-11	5.710	5.700	5.740	5.700	5.830	1,159,500	6,672,030	5.7542	3.911	3.904	3.932	3.904	3.993	1,692,790	3.9414	-1.38%
2017-10-10	5.790	5.760	5.840	5.750	5.840	1,525,500	8,839,560	5.7945	3.966	3.945	4.000	3.939	4.000	2,227,124	3.9690	-1.03%
2017-10-09	5.850	5.800	5.850	5.790	5.950	1,221,000	7,155,825	5.8606	4.007	3.973	4.007	3.966	4.076	1,782,575	4.0143	-0.85%
2017-10-06	5.900	5.850	5.900	5.840	5.930	1,279,500	7,529,595	5.8848	4.041	4.007	4.041	4.000	4.062	1,867,981	4.0309	0.51%
2017-10-04	5.870	5.820	5.870	5.800	5.910	1,452,000	8,536,020	5.8788	4.021	3.986	4.021	3.973	4.048	2,119,819	4.0268	0.69%
2017-10-03	5.830	5.810	5.830	5.660	5.850	1,056,000	6,129,195	5.8042	3.993	3.980	3.993	3.877	4.007	1,541,687	3.9756	3.00%
2017-09-29	5.660	5.640	5.700	5.640	5.840	1,389,000	7,883,940	5.6760	3.877	3.863	3.904	3.863	4.000	2,027,844	3.8878	-0.35%
2017-09-28	5.680	5.680	5.690	5.650	5.800	2,478,000	14,053,905	5.6715	3.891	3.891	3.897	3.870	3.973	3,617,708	3.8848	0.35%
2017-09-27	5.660	5.570	5.670	5.560	5.700	1,078,500	6,051,270	5.6108	3.877	3.815	3.884	3.808	3.904	1,574,535	3.8432	1.62%
2017-09-26	5.570	5.540	5.570	5.320	5.650	1,183,500	6,514,095	5.5041	3.815	3.795	3.815	3.644	3.870	1,727,828	3.7701	6.70%
2017-09-25	5.220	5.160	5.230	5.010	5.530	16,002,000	82,176,720	5.1354	3.576	3.534	3.582	3.432	3.788	23,361,811	3.5176	-3.69%
2017-09-22	5.420	5.380	5.610	5.380	5.850	2,757,000	15,625,710	5.6676	3.713	3.685	3.843	3.685	4.007	4,025,029	3.8821	-6.07%
2017-09-21	5.770	5.720	5.810	5.740	5.820	1,260,000	7,291,170	5.7866	3.952	3.918	3.980	3.932	3.986	1,839,513	3.9636	-1.03%
2017-09-20	5.830	5.790	5.830	5.750	5.870	1,213,500	7,053,015	5.8121	3.993	3.966	3.993	3.939	4.021	1,771,626	3.9811	0.69%
2017-09-19	5.790	5.720	5.790	5.710	5.980	1,270,500	7,451,130	5.8647	3.966	3.918	3.966	3.911	4.096	1,854,842	4.0171	-3.18%
2017-09-18	5.980	5.910	5.980	5.900	6.050	997,500	5,944,200	5.9591	4.096	4.048	4.096	4.041	4.144	1,456,281	4.0818	1.18%
2017-09-15	5.910	5.890	5.910	5.870	5.970	1,017,000	6,019,680	5.9191	4.048	4.034	4.048	4.021	4.089	1,484,750	4.0543	1.03%
2017-09-14	5.850	5.850	5.880	5.840	5.970	1,045,500	6,175,440	5.9067	4.007	4.007	4.028	4.000	4.089	1,526,358	4.0459	-1.35%
2017-09-13	5.930	5.870	5.930	5.880	5.980	1,011,000	5,999,685	5.9344	4.062	4.021	4.062	4.028	4.096	1,475,990	4.0649	-0.67%
2017-09-12	5.970	5.940	5.970	5.830	5.980	1,015,500	6,019,575	5.9277	4.089	4.069	4.089	3.993	4.096	1,482,560	4.0603	1.02%
2017-09-11	5.910	5.900	5.910	5.750	5.980	1,096,500	6,457,650	5.8893	4.048	4.041	4.048	3.939	4.096	1,600,814	4.0340	3.14%
2017-09-08	5.730	5.730	5.750	5.550	5.780	1,306,500	7,392,435	5.6582	3.925	3.925	3.939	3.802	3.959	1,907,399	3.8757	3.24%
2017-09-07	5.550	5.510	5.550	5.450	5.550	1,699,500	9,349,395	5.5013	3.802	3.774	3.802	3.733	3.802	2,481,152	3.7682	1.28%
2017-09-06	5.480	5.390	5.480	5.070	5.500	1,582,500	8,271,285	5.2267	3.754	3.692	3.754	3.473	3.767	2,310,340	3.5801	7.24%
2017-09-05	5.110	5.080	5.120	4.960	5.120	1,309,500	6,615,750	5.0521	3.500	3.480	3.507	3.397	3.507	1,911,779	3.4605	2.61%
2017-09-04	4.980	4.980	5.000	4.960	5.220	1,242,000	6,233,580	5.0190	3.411	3.411	3.425	3.397	3.576	1,813,234	3.4378	-3.49%
2017-09-01	5.160	5.160	5.200	5.000	5.210	1,414,500	7,259,640	5.1323	3.534	3.534	3.562	3.425	3.569	2,065,072	3.5154	-1.34%
2017-08-31	5.230	5.190	5.260	5.050	5.350	1,497,000	7,826,865	5.2284	3.582	3.555	3.603	3.459	3.665	2,185,516	3.5812	-1.69%
2017-08-30	5.320	5.260	5.350	5.260	5.500	1,249,500	6,717,495	5.3761	3.644	3.603	3.665	3.603	3.767	1,824,183	3.6825	-1.48%
2017-08-29	5.400	5.380	5.400	5.350	5.500	1,125,000	6,093,570	5.4165	3.699	3.685	3.699	3.665	3.767	1,642,422	3.7101	-1.28%
2017-08-28	5.470	5.470	5.480	5.350	5.600	1,099,500	5,974,035	5.4334	3.747	3.747	3.754	3.665	3.836	1,605,194	3.7217	2.24%
2017-08-25	5.350	5.280	5.350	5.280	5.360	1,138,500	6,074,325	5.3354	3.665	3.617	3.665	3.617	3.671	1,662,131	3.6545	-0.37%
2017-08-24	5.370	5.320	5.370	5.280	5.380	1,075,500	5,745,585	5.3422	3.678	3.644	3.678	3.617	3.685	1,570,155	3.6592	1.51%
2017-08-22	5.290	5.270	5.390	5.270	5.450	1,104,000	5,955,255	5.3943	3.623	3.610	3.692	3.610	3.733	1,611,764	3.6949	-2.94%
2017-08-21	5.450	5.390	5.450	5.320	5.490	1,159,500	6,292,290	5.4267	3.733	3.692	3.733	3.644	3.760	1,692,790	3.7171	1.11%
2017-08-18	5.390	5.340	5.440	5.200	5.400	969,000	5,161,965	5.3271	3.692	3.658	3.726	3.562	3.699	1,414,673	3.6489	2.67%
2017-08-17	5.250	5.220	5.280	5.140	5.260	991,500	5,151,825	5.1960	3.596	3.576	3.617	3.521	3.603	1,447,521	3.5591	1.94%
2017-08-16	5.150	5.110	5.170	5.080	5.200	1,228,500	6,295,035	5.1242	3.528	3.500	3.541	3.480	3.562	1,793,525	3.5099	0.59%
2017-08-15	5.120	5.100	5.190	5.120	5.460	1,534,500	8,197,920	5.3424	3.507	3.493	3.555	3.507	3.740	2,240,264	3.6594	-6.23%
2017-08-14	5.460	5.440	5.460	5.440	5.550	1,036,500	5,690,760	5.4904	3.740	3.726	3.740	3.726	3.802	1,513,218	3.7607	-0.36%
2017-08-11	5.480	5.420	5.480	5.430	5.520	1,338,000	7,330,395	5.4786	3.754	3.713	3.754	3.719	3.781	1,953,387	3.7527	0.00%
2017-08-10	5.480	5.480	5.500	5.410	5.610	1,390,500	7,636,365	5.4918	3.754	3.754	3.767	3.706	3.843	2,030,034	3.7617	0.00%
2017-08-09	5.480	5.460	5.530	5.480	5.690	1,084,500	6,081,825	5.6080	3.754	3.740	3.788	3.754	3.897	1,583,295	3.8412	-0.36%
2017-08-08	5.500	5.480	5.500	5.200	5.550	1,941,000	10,390,185	5.3530	3.767	3.754	3.767	3.562	3.802	2,833,726	3.6666	5.77%
2017-08-07	5.200	5.190	5.200	5.150	5.260	1,272,000	6,639,285	5.2196	3.562	3.555	3.562	3.528	3.603	1,857,032	3.5752	0.97%
2017-08-04	5.150	5.150	5.190	5.000	5.230	1,383,000	7,115,595	5.1450	3.528	3.528	3.555	3.425	3.582	2,019,084	3.5242	3.00%
2017-08-03	5.000	4.960	5.000	4.820	5.070	1,266,000	6,286,920	4.9660	3.425	3.397	3.425	3.302	3.473	1,848,272	3.4015	3.09%
2017-08-02	4.850	4.840	4.890	4.720	4.990	798,000	3,932,115	4.9275	3.322	3.315	3.349	3.233	3.418	1,165,025	3.3751	1.46%
2017-08-01	4.780	4.690	4.790	4.670	4.780	156,000	735,930	4.7175	3.274	3.212	3.281	3.199	3.274	227,749	3.2313	0.21%
2017-07-31	4.770	4.750	4.770	4.740	4.880	88,500	422,295	4.7717	3.267	3.254	3.267	3.247	3.343	129,204	3.2684	0.21%
2017-07-28	4.760	4.760	4.820	4.750	4.850	119,500	570,085	4.7706	3.260	3.260	3.302	3.254	3.322	174,462	3.2677	-2.46%
2017-07-27	4.880	4.810	4.890	4.720	4.940	193,500	937,845	4.8467	3.343	3.295	3.349	3.233	3.384	282,497	3.3198	-1.21%
2017-07-26	4.940	4.940	4.980	4.930	5.020	108,000	536,010	4.9631	3.384	3.384	3.411	3.377	3.439	157,673	3.3995	-2.18%
2017-07-25	5.050	5.010	5.050	4.850	5.050	1,117,500	5,525,040	4.9441	3.459	3.432	3.459	3.322	3.459	1,631,473	3.3865	4.12%
2017-07-24	4.850	4.850	4.870	4.660	4.870	1,107,000	5,281,530	4.7710	3.322	3.322	3.336	3.192	3.336	1,616,143	3.2680	3.19%
2017-07-21	4.700	4.700	4.750	4.550	4.810	1,293,000	6,090,435	4.7103	3.219	3.219	3.254	3.117	3.295	1,887,690	3.2264	2.84%
2017-07-20	4.570	4.570	4.590	4.530	4.650	1,165,500	5,313,540	4.5590	3.130	3.130	3.144	3.103	3.185	1,701,549	3.1228	-1.72%
2017-07-19	4.650	4.650	4.680	4.490	4.970	3,529,500	16,085,565	4.5575	3.185	3.185	3.206	3.075	3.404	5,152,825	3.1217	-6.44%
2017-07-18	4.970	4.740	4.980	4.860	4.970	99,000	483,225	4.8811	3.404	3.247	3.411	3.329	3.404	144,533	3.3434	1.22%
2017-07-17	4.910	4.910	4.980	4.870	5.480	1,287,000	6,537,810	5.0799	3.363	3.363	3.411	3.336	3.754	1,878,931	3.4795	-8.22%
2017-07-14	5.350	5.340	5.350	4.640	5.370	2,143,500	11,023,020	5.1425	3.665	3.658	3.665	3.178	3.678	3,129,361	3.5225	17.07%
2017-07-13	4.570	4.550	4.600	4.210	4.700	2,155,000	9,296,210	4.3138	3.130	3.117	3.151	2.884	3.219	3,146,151	2.9548	7.53%
2017-07-12	4.250	4.250	4.270	4.240	4.300	1,489,500	6,336,525	4.2541	2.911	2.911	2.925	2.904	2.945	2,174,567	2.9139	0.00%
2017-07-11	4.250	4.250	4.280	4.250	4.330	1,421,000	6,084,235	4.2817	2.911	2.911	2.932	2.911	2.966	2,074,562	2.9328	-0.23%
2017-07-10	4.260	4.260	4.280	4.250	4.330	1,687,500	7,223,880	4.2808	2.918	2.918	2.932	2.911	2.966	2,463,633	2.9322	-0.93%
2017-07-07	4.300	4.290	4.300	4.220	4.350	1,419,000	6,082,905	4.2868	2.945	2.938	2.945	2.891	2.980	2,071,642	2.9363	2.38%
2017-07-06	4.200	4.200	4.270	4.190	4.250	115,500	486,390	4.2112	2.877	2.877	2.925	2.870	2.911	168,622	2.8845	-1.18%
2017-07-05	4.250	4.250	4.300	4.240	4.310	1,243,500	5,325,240	4.2825	2.911	2.911	2.945	2.904	2.952	1,815,424	2.9333	-0.93%
2017-07-04	4.290	4.290	4.360	4.230	4.300	1,759,500	7,559,220	4.2962	2.938	2.938	2.986	2.897	2.945	2,568,748	2.9428	-0.69%
2017-07-03	4.320	4.260	4.330	4.140	4.350	1,615,500	6,828,900	4.2271	2.959	2.918	2.966	2.836	2.980	2,358,518	2.8954	2.86%
2017-06-30	4.200	4.200	4.220	4.200	4.470	2,944,500	12,712,785	4.3175	2.877	2.877	2.891	2.877	3.062	4,298,766	2.9573	-1.18%
2017-06-29	4.250	4.210	4.380	-	-	0	0	-	2.911	2.884	3.000	-	-	0	-	0.00%
2017-06-28	4.250	4.240	4.300	4.190	4.300	702,000	3,012,345	4.2911	2.911	2.904	2.945	2.870	2.945	1,024,871	2.9392	-0.47%
2017-06-27	4.270	4.260	4.300	4.250	4.350	1,525,500	6,562,695	4.3020	2.925	2.918	2.945	2.911	2.980	2,227,124	2.9467	1.67%
2017-06-26	4.200	4.200	4.280	4.100	4.300	1,413,000	6,048,465	4.2806	2.877	2.877	2.932	2.808	2.945	2,062,882	2.9320	2.44%
2017-06-23	4.100	4.100	4.120	4.100	4.200	60,000	247,800	4.1300	2.808	2.808	2.822	2.808	2.877	87,596	2.8289	-1.91%
2017-06-22	4.180	4.050	4.180	4.000	4.290	253,500	1,049,160	4.1387	2.863	2.774	2.863	2.740	2.938	370,092	2.8349	2.20%
2017-06-21	4.090	3.870	4.090	3.750	4.090	189,000	736,215	3.8953	2.802	2.651	2.802	2.569	2.802	275,927	2.6682	4.34%
2017-06-20	3.920	3.900	3.920	3.900	4.000	289,500	1,146,285	3.9595	2.685	2.671	2.685	2.671	2.740	422,650	2.7121	-2.00%
2017-06-19	4.000	3.890	4.000	3.900	4.140	87,000	349,140	4.0131	2.740	2.665	2.740	2.671	2.836	127,014	2.7488	-1.48%
2017-06-16	4.060	4.060	4.100	4.060	4.140	34,500	141,810	4.1104	2.781	2.781	2.808	2.781	2.836	50,368	2.8155	-2.87%
2017-06-15	4.180	4.080	4.180	4.100	4.180	87,000	357,075	4.1043	2.863	2.795	2.863	2.808	2.863	127,014	2.8113	1.95%
2017-06-14	4.100	4.060	4.100	4.040	4.240	61,500	253,785	4.1266	2.808	2.781	2.808	2.767	2.904	89,786	2.8266	0.00%
2017-06-13	4.100	4.100	4.150	4.100	4.290	312,000	1,301,805	4.1725	2.808	2.808	2.843	2.808	2.938	455,498	2.8580	-2.38%
2017-06-12	4.200	4.120	4.200	4.050	4.200	60,000	249,015	4.1503	2.877	2.822	2.877	2.774	2.877	87,596	2.8428	0.00%
2017-06-09	4.200	4.050	4.200	4.220	4.240	18,000	76,035	4.2242	2.877	2.774	2.877	2.891	2.904	26,279	2.8934	-1.18%
2017-06-08	4.250	4.250	4.290	4.250	4.250	1,500	6,375	4.2500	2.911	2.911	2.938	2.911	2.911	2,190	2.9111	-0.93%
2017-06-07	4.290	4.250	4.450	-	-	0	0	-	2.938	2.911	3.048	-	-	0	-	0.00%
2017-06-06	4.290	4.280	4.400	4.240	4.400	7,500	32,205	4.2940	2.938	2.932	3.014	2.904	3.014	10,949	2.9412	-4.45%
2017-06-05	4.490	3.670	4.530	4.280	4.490	49,500	212,040	4.2836	3.075	2.514	3.103	2.932	3.075	72,267	2.9341	3.94%
2017-06-02	4.320	4.300	4.550	-	-	0	0	-	2.959	2.945	3.117	-	-	0	-	0.00%
2017-06-01	4.320	4.300	4.500	-	-	0	0	-	2.959	2.945	3.082	-	-	0	-	0.00%
2017-05-31	4.320	4.300	4.500	4.320	4.320	9,000	38,880	4.3200	2.959	2.945	3.082	2.959	2.959	13,139	2.9590	0.47%
2017-05-29	4.300	4.170	4.300	-	-	0	0	-	2.945	2.856	2.945	-	-	0	-	0.00%
2017-05-26	4.300	4.300	4.550	4.300	4.300	1,500	6,450	4.3000	2.945	2.945	3.117	2.945	2.945	2,190	2.9453	-1.38%
2017-05-25	4.360	4.360	4.400	4.270	4.360	55,500	239,835	4.3214	2.986	2.986	3.014	2.925	2.986	81,026	2.9600	2.11%
2017-05-24	4.270	4.260	4.300	4.260	4.440	16,500	70,740	4.2873	2.925	2.918	2.945	2.918	3.041	24,089	2.9366	-5.11%
2017-05-23	4.500	4.270	4.670	4.270	4.560	540,500	2,436,190	4.5073	3.082	2.925	3.199	2.925	3.123	789,093	3.0873	-1.10%
2017-05-22	4.550	4.550	4.790	4.340	4.550	42,000	188,175	4.4804	3.117	3.117	3.281	2.973	3.117	61,317	3.0689	4.60%
2017-05-19	4.350	4.300	4.450	4.310	4.500	54,000	236,520	4.3800	2.980	2.945	3.048	2.952	3.082	78,836	3.0001	-6.25%
2017-05-18	4.640	4.270	4.650	4.260	4.640	45,700	208,044	4.5524	3.178	2.925	3.185	2.918	3.178	66,719	3.1182	2.43%
2017-05-17	4.530	4.350	4.530	4.360	4.560	19,500	86,115	4.4162	3.103	2.980	3.103	2.986	3.123	28,469	3.0249	2.95%
2017-05-16	4.400	4.300	4.530	4.350	4.590	54,000	242,670	4.4939	3.014	2.945	3.103	2.980	3.144	78,836	3.0782	0.00%
2017-05-15	4.400	4.300	4.430	4.270	4.400	34,500	148,800	4.3130	3.014	2.945	3.034	2.925	3.014	50,368	2.9543	-1.12%
2017-05-12	4.450	4.220	4.500	4.190	4.450	135,000	578,310	4.2838	3.048	2.891	3.082	2.870	3.048	197,091	2.9342	5.95%
2017-05-11	4.200	4.190	4.290	4.170	4.350	67,500	284,670	4.2173	2.877	2.870	2.938	2.856	2.980	98,545	2.8887	0.00%
2017-05-10	4.200	4.180	4.200	4.200	4.380	259,500	1,108,035	4.2699	2.877	2.863	2.877	2.877	3.000	378,852	2.9247	-6.67%
2017-05-09	4.500	4.310	4.540	4.500	4.500	13,500	60,750	4.5000	3.082	2.952	3.110	3.082	3.082	19,709	3.0823	0.45%
2017-05-08	4.480	4.480	4.590	4.440	4.520	151,500	680,895	4.4944	3.069	3.069	3.144	3.041	3.096	221,180	3.0785	1.82%
2017-05-05	4.400	4.400	4.500	4.350	4.780	192,000	903,945	4.7080	3.014	3.014	3.082	2.980	3.274	280,307	3.2248	-8.14%
2017-05-04	4.790	4.500	4.790	4.170	4.790	196,500	878,850	4.4725	3.281	3.082	3.281	2.856	3.281	286,876	3.0635	6.68%
2017-05-02	4.490	4.480	4.560	4.480	4.580	157,500	713,400	4.5295	3.075	3.069	3.123	3.069	3.137	229,939	3.1026	-1.54%
2017-04-28	4.560	4.560	4.700	4.560	5.000	237,000	1,102,965	4.6539	3.123	3.123	3.219	3.123	3.425	346,004	3.1877	-6.17%
2017-04-27	4.860	4.850	4.990	4.850	4.860	10,500	51,015	4.8586	3.329	3.322	3.418	3.322	3.329	15,329	3.3279	-0.82%
2017-04-26	4.900	4.900	5.210	4.840	4.890	22,500	109,710	4.8760	3.356	3.356	3.569	3.315	3.349	32,848	3.3399	2.30%
2017-04-25	4.790	4.700	5.190	4.530	4.990	42,000	195,045	4.6439	3.281	3.219	3.555	3.103	3.418	61,317	3.1809	5.74%
2017-04-24	4.530	4.550	4.600	4.530	5.160	87,000	414,420	4.7634	3.103	3.117	3.151	3.103	3.534	127,014	3.2628	-11.52%
2017-04-21	5.120	5.020	5.150	5.120	5.260	19,500	100,500	5.1538	3.507	3.439	3.528	3.507	3.603	28,469	3.5302	-3.21%
2017-04-20	5.290	5.290	5.590	-	-	0	0	-	3.623	3.623	3.829	-	-	0	-	0.00%
2017-04-19	5.290	5.150	5.590	-	-	0	0	-	3.623	3.528	3.829	-	-	0	-	0.00%
2017-04-18	5.290	5.150	5.590	-	-	0	0	-	3.623	3.528	3.829	-	-	0	-	0.00%
2017-04-13	5.290	5.290	5.300	4.620	5.600	2,577,000	14,379,690	5.5800	3.623	3.623	3.630	3.165	3.836	3,762,241	3.8221	-4.17%
2017-04-12	5.520	5.520	5.590	5.500	5.520	6,000	33,030	5.5050	3.781	3.781	3.829	3.767	3.781	8,760	3.7707	0.18%
2017-04-11	5.510	5.510	5.600	5.500	5.600	1,143,000	6,399,270	5.5987	3.774	3.774	3.836	3.767	3.836	1,668,701	3.8349	-1.61%
2017-04-10	5.600	5.510	5.600	5.500	5.610	175,500	979,590	5.5817	3.836	3.774	3.836	3.767	3.843	256,218	3.8233	-0.71%
2017-04-07	5.640	5.640	5.790	5.630	5.840	10,500	60,765	5.7871	3.863	3.863	3.966	3.856	4.000	15,329	3.9640	-3.42%
2017-04-06	5.840	5.840	5.870	5.800	5.890	7,500	44,040	5.8720	4.000	4.000	4.021	3.973	4.034	10,949	4.0221	-1.85%
2017-04-05	5.950	5.700	6.000	5.950	5.970	12,000	71,520	5.9600	4.076	3.904	4.110	4.076	4.089	17,519	4.0824	-3.09%
2017-04-03	6.140	5.960	6.250	-	-	0	0	-	4.206	4.082	4.281	-	-	0	-	0.00%
2017-03-31	6.140	5.960	6.140	6.130	6.160	4,500	27,660	6.1467	4.206	4.082	4.206	4.199	4.219	6,570	4.2102	0.00%
2017-03-30	6.140	6.100	6.270	-	-	0	0	-	4.206	4.178	4.295	-	-	0	-	0.00%
2017-03-29	6.140	5.910	6.170	5.910	6.140	22,500	134,670	5.9853	4.206	4.048	4.226	4.048	4.206	32,848	4.0997	-0.81%
2017-03-28	6.190	5.980	6.190	5.940	6.200	174,000	1,039,080	5.9717	4.240	4.096	4.240	4.069	4.247	254,028	4.0904	-0.16%
2017-03-27	6.200	5.210	6.280	-	-	0	0	-	4.247	3.569	4.302	-	-	0	-	0.00%
2017-03-24	6.200	5.800	6.200	6.000	6.200	108,000	667,620	6.1817	4.247	3.973	4.247	4.110	4.247	157,673	4.2342	0.00%
2017-03-23	6.200	6.090	6.280	6.200	6.200	6,000	37,440	6.2400	4.247	4.171	4.302	4.247	4.247	8,760	4.2742	-1.27%
2017-03-22	6.280	6.180	6.280	-	-	0	0	-	4.302	4.233	4.302	-	-	0	-	-0.16%
2017-03-21	6.290	6.050	6.290	-	-	0	0	-	4.308	4.144	4.308	-	-	0	-	0.00%
2017-03-20	6.290	6.110	6.290	6.040	6.290	27,000	165,570	6.1322	4.308	4.185	4.308	4.137	4.308	39,418	4.2004	-0.32%
2017-03-17	6.310	6.200	6.320	6.200	6.310	15,000	93,705	6.2470	4.322	4.247	4.329	4.247	4.322	21,899	4.2790	-2.92%
2017-03-16	6.500	6.110	6.500	6.500	6.500	1,500	9,750	6.5000	4.452	4.185	4.452	4.452	4.452	2,190	4.4523	3.17%
2017-03-15	6.300	6.110	6.300	6.300	6.300	10,500	66,150	6.3000	4.315	4.185	4.315	4.315	4.315	15,329	4.3153	1.61%
2017-03-14	6.200	6.120	6.300	-	-	0	0	-	4.247	4.192	4.315	-	-	0	-	0.00%
2017-03-13	6.200	6.200	6.280	6.200	6.370	148,500	932,400	6.2788	4.247	4.247	4.302	4.247	4.363	216,800	4.3007	-1.59%
2017-03-10	6.300	6.300	6.500	6.270	6.500	15,000	94,545	6.3030	4.315	4.315	4.452	4.295	4.452	21,899	4.3173	0.00%
2017-03-09	6.300	6.300	6.500	-	-	0	0	-	4.315	4.315	4.452	-	-	0	-	0.48%
2017-03-08	6.270	6.260	6.300	-	-	0	0	-	4.295	4.288	4.315	-	-	0	-	0.00%
2017-03-07	6.270	6.250	6.360	6.270	6.380	12,000	76,095	6.3413	4.295	4.281	4.356	4.295	4.370	17,519	4.3435	-1.57%
2017-03-06	6.370	6.410	6.660	6.370	6.380	34,500	219,930	6.3748	4.363	4.391	4.562	4.363	4.370	50,368	4.3665	-0.16%
2017-03-03	6.380	6.360	6.380	-	-	0	0	-	4.370	4.356	4.370	-	-	0	-	0.00%
2017-03-02	6.380	6.360	6.400	6.380	6.380	3,000	19,140	6.3800	4.370	4.356	4.384	4.370	4.370	4,380	4.3701	-0.93%
2017-03-01	6.440	6.360	6.450	6.370	6.590	109,500	706,290	6.4501	4.411	4.356	4.418	4.363	4.514	159,862	4.4181	-0.16%
2017-02-28	6.450	6.450	6.480	6.450	6.450	1,269,500	8,188,275	6.4500	4.418	4.418	4.439	4.418	4.418	1,853,382	4.4180	0.00%
2017-02-27	6.450	6.400	6.450	-	-	0	0	-	4.418	4.384	4.418	-	-	0	-	0.00%
2017-02-24	6.450	6.400	6.700	6.450	6.450	4,500	29,025	6.4500	4.418	4.384	4.589	4.418	4.418	6,570	4.4180	-0.46%
2017-02-23	6.480	6.450	6.700	6.480	6.500	33,000	214,500	6.5000	4.439	4.418	4.589	4.439	4.452	48,178	4.4523	0.47%
2017-02-22	6.450	6.450	6.530	6.450	6.550	27,000	176,295	6.5294	4.418	4.418	4.473	4.418	4.487	39,418	4.4724	-1.53%
2017-02-21	6.550	6.500	6.600	6.550	6.600	3,203,000	20,659,725	6.4501	4.487	4.452	4.521	4.487	4.521	4,676,158	4.4181	-2.53%
2017-02-20	6.720	6.660	6.800	6.720	6.720	1,500	10,080	6.7200	4.603	4.562	4.658	4.603	4.603	2,190	4.6030	0.00%
2017-02-17	6.720	6.620	6.720	6.720	6.720	1,500	10,080	6.7200	4.603	4.534	4.603	4.603	4.603	2,190	4.6030	-0.15%
2017-02-16	6.730	6.730	6.750	6.730	6.860	33,000	223,875	6.7841	4.610	4.610	4.624	4.610	4.699	48,178	4.6469	-1.90%
2017-02-15	6.860	6.860	6.900	6.860	6.900	21,000	144,420	6.8771	4.699	4.699	4.726	4.699	4.726	30,659	4.7106	-0.87%
2017-02-14	6.920	6.850	7.000	-	-	0	0	-	4.740	4.692	4.795	-	-	0	-	0.00%
2017-02-13	6.920	6.920	6.990	6.920	6.920	3,000	20,760	6.9200	4.740	4.740	4.788	4.740	4.740	4,380	4.7400	0.14%
2017-02-10	6.910	6.910	7.000	6.860	7.010	57,000	396,495	6.9561	4.733	4.733	4.795	4.699	4.802	83,216	4.7646	-1.43%
2017-02-09	7.010	6.970	7.010	-	-	1,676,000	11,881,915	7.0894	4.802	4.774	4.802	-	-	2,446,844	4.8560	-0.28%
2017-02-08	7.030	6.950	7.030	7.030	7.030	1,500	10,545	7.0300	4.815	4.760	4.815	4.815	4.815	2,190	4.8153	0.00%
2017-02-07	7.030	6.950	7.030	6.980	7.290	27,000	195,435	7.2383	4.815	4.760	4.815	4.781	4.993	39,418	4.9580	0.72%
2017-02-06	6.980	6.960	7.010	6.980	7.020	6,000	42,030	7.0050	4.781	4.767	4.802	4.781	4.808	8,760	4.7982	-0.99%
2017-02-03	7.050	6.900	7.050	6.900	7.060	17,350	121,391	6.9966	4.829	4.726	4.829	4.726	4.836	25,330	4.7924	0.14%
2017-02-02	7.040	7.000	7.060	7.030	7.420	214,500	1,580,610	7.3688	4.822	4.795	4.836	4.815	5.082	313,155	5.0474	-2.63%
2017-02-01	7.230	7.080	7.370	7.050	7.500	204,000	1,499,160	7.3488	4.952	4.850	5.048	4.829	5.137	297,826	5.0337	-1.90%
2017-01-27	7.370	7.200	7.400	7.200	7.380	19,500	143,310	7.3492	5.048	4.932	5.069	4.932	5.055	28,469	5.0340	0.96%
2017-01-26	7.300	7.200	7.300	7.110	7.340	6,000	43,020	7.1700	5.000	4.932	5.000	4.870	5.028	8,760	4.9112	2.53%
2017-01-25	7.120	6.970	7.120	6.840	7.120	48,000	333,930	6.9569	4.877	4.774	4.877	4.685	4.877	70,077	4.7652	0.71%
2017-01-24	7.070	6.880	7.070	6.950	7.130	1,188,000	8,433,600	7.0990	4.843	4.713	4.843	4.760	4.884	1,734,398	4.8626	0.71%
2017-01-23	7.020	6.930	7.120	6.880	7.020	1,476,000	10,215,165	6.9208	4.808	4.747	4.877	4.713	4.808	2,154,858	4.7405	0.43%
2017-01-20	6.990	6.920	6.990	6.930	7.060	16,500	115,305	6.9882	4.788	4.740	4.788	4.747	4.836	24,089	4.7867	-1.83%
2017-01-19	7.120	7.040	7.120	-	-	0	0	-	4.877	4.822	4.877	-	-	0	-	-0.84%
2017-01-18	7.180	7.050	7.210	7.100	7.290	73,500	525,255	7.1463	4.918	4.829	4.939	4.863	4.993	107,305	4.8950	-2.18%
2017-01-17	7.340	7.200	7.340	7.160	7.360	42,000	303,870	7.2350	5.028	4.932	5.028	4.904	5.041	61,317	4.9557	-1.34%
2017-01-16	7.440	7.030	7.440	7.100	7.440	46,500	339,930	7.3103	5.096	4.815	5.096	4.863	5.096	67,887	5.0073	1.50%
2017-01-13	7.330	7.090	7.330	7.040	7.340	31,500	226,755	7.1986	5.021	4.856	5.021	4.822	5.028	45,988	4.9308	2.66%
2017-01-12	7.140	6.950	7.150	7.000	7.490	768,000	6,085,875	7.9243	4.891	4.760	4.897	4.795	5.130	1,121,227	5.4279	-2.86%
2017-01-11	7.350	7.220	7.350	7.150	7.600	171,000	1,244,685	7.2789	5.034	4.945	5.034	4.897	5.206	249,648	4.9858	1.38%
2017-01-10	7.250	7.000	7.250	7.000	7.300	91,500	656,490	7.1748	4.966	4.795	4.966	4.795	5.000	133,584	4.9144	0.97%
2017-01-09	7.180	7.020	7.180	6.920	7.200	1,765,500	12,274,800	6.9526	4.918	4.808	4.918	4.740	4.932	2,577,508	4.7623	2.28%
2017-01-06	7.020	6.950	7.020	7.010	7.110	11,466	80,841	7.0505	4.808	4.760	4.808	4.802	4.870	16,740	4.8293	0.14%
2017-01-05	7.010	6.920	7.010	6.920	7.150	136,500	955,245	6.9981	4.802	4.740	4.802	4.740	4.897	199,281	4.7935	1.30%
2017-01-04	6.920	6.920	6.950	6.900	7.140	18,000	125,820	6.9900	4.740	4.740	4.760	4.726	4.891	26,279	4.7879	-2.54%
2017-01-03	7.100	7.010	7.100	7.010	7.150	15,000	106,155	7.0770	4.863	4.802	4.863	4.802	4.897	21,899	4.8475	-0.70%
2016-12-30	7.150	6.950	7.150	6.990	7.200	42,000	297,510	7.0836	4.897	4.760	4.897	4.788	4.932	61,317	4.8520	2.14%
2016-12-29	7.000	6.950	7.000	6.950	7.030	19,571	137,036	7.0020	4.795	4.760	4.795	4.760	4.815	28,572	4.7961	-2.78%
2016-12-28	7.200	7.030	7.200	7.040	7.200	52,500	376,425	7.1700	4.932	4.815	4.932	4.822	4.932	76,646	4.9112	0.28%
2016-12-23	7.180	7.130	7.180	7.000	7.200	229,500	1,641,510	7.1525	4.918	4.884	4.918	4.795	4.932	335,054	4.8992	-0.28%
2016-12-22	7.200	7.000	7.200	6.750	7.200	267,000	1,887,090	7.0678	4.932	4.795	4.932	4.624	4.932	389,801	4.8412	2.86%
2016-12-21	7.000	6.900	7.000	6.650	7.000	226,500	1,562,205	6.8972	4.795	4.726	4.795	4.555	4.795	330,674	4.7243	5.11%
2016-12-20	6.660	6.560	6.660	6.590	6.880	171,000	1,152,405	6.7392	4.562	4.493	4.562	4.514	4.713	249,648	4.6161	-1.48%
2016-12-19	6.760	6.560	6.760	6.550	6.800	208,500	1,396,140	6.6961	4.630	4.493	4.630	4.487	4.658	304,396	4.5866	1.65%
2016-12-16	6.650	6.650	6.730	6.510	6.880	243,413	1,612,165	6.6232	4.555	4.555	4.610	4.459	4.713	355,366	4.5366	-0.15%
2016-12-15	6.660	6.660	6.750	6.660	7.330	184,500	1,259,145	6.8246	4.562	4.562	4.624	4.562	5.021	269,357	4.6746	-2.35%
2016-12-14	6.820	6.750	6.840	6.820	7.000	178,500	1,232,190	6.9030	4.671	4.624	4.685	4.671	4.795	260,598	4.7283	-1.16%
2016-12-13	6.900	6.570	6.910	6.860	6.910	16,500	113,745	6.8936	4.726	4.500	4.733	4.699	4.733	24,089	4.7219	0.73%
2016-12-12	6.850	6.590	6.850	6.860	6.870	6,000	41,175	6.8625	4.692	4.514	4.692	4.699	4.706	8,760	4.7006	2.70%
2016-12-09	6.670	6.670	6.750	6.670	6.710	12,000	80,325	6.6938	4.569	4.569	4.624	4.569	4.596	17,519	4.5850	-2.34%
2016-12-08	6.830	6.710	6.830	6.700	6.920	27,000	181,965	6.7394	4.678	4.596	4.678	4.589	4.740	39,418	4.6163	-0.29%
2016-12-07	6.850	6.580	6.860	6.850	6.920	7,500	51,570	6.8760	4.692	4.507	4.699	4.692	4.740	10,949	4.7098	-0.15%
2016-12-06	6.860	6.560	6.860	6.850	6.880	16,500	113,070	6.8527	4.699	4.493	4.699	4.692	4.713	24,089	4.6939	5.38%
2016-12-05	6.510	6.420	6.650	6.500	6.700	37,500	246,975	6.5860	4.459	4.397	4.555	4.452	4.589	54,747	4.5112	-4.26%
2016-12-02	6.800	6.650	6.900	6.800	7.080	63,000	430,590	6.8348	4.658	4.555	4.726	4.658	4.850	91,976	4.6816	-2.16%
2016-12-01	6.950	6.750	6.950	6.300	6.990	18,202,500	114,744,960	6.3038	4.760	4.624	4.760	4.315	4.788	26,574,389	4.3179	1.16%
2016-11-30	6.870	6.850	6.960	6.850	7.060	49,500	341,295	6.8948	4.706	4.692	4.767	4.692	4.836	72,267	4.7227	-2.28%
2016-11-29	7.030	6.870	7.030	6.860	7.130	21,000	146,475	6.9750	4.815	4.706	4.815	4.699	4.884	30,659	4.7776	0.14%
2016-11-28	7.020	6.920	7.020	6.850	7.300	79,500	550,620	6.9260	4.808	4.740	4.808	4.692	5.000	116,064	4.7441	-2.23%
2016-11-25	7.180	7.020	7.190	6.820	7.180	51,000	357,450	7.0088	4.918	4.808	4.925	4.671	4.918	74,456	4.8008	0.00%
2016-11-24	7.180	6.950	7.200	6.800	7.180	99,000	693,135	7.0014	4.918	4.760	4.932	4.658	4.918	144,533	4.7957	-0.28%
2016-11-23	7.200	6.850	7.200	6.980	7.200	4,500	31,770	7.0600	4.932	4.692	4.932	4.781	4.932	6,570	4.8358	0.00%
2016-11-22	7.200	7.030	7.200	6.880	7.300	99,000	691,245	6.9823	4.932	4.815	4.932	4.713	5.000	144,533	4.7826	2.56%
2016-11-21	7.020	6.860	7.020	6.850	7.480	171,000	1,193,700	6.9807	4.808	4.699	4.808	4.692	5.124	249,648	4.7815	-1.13%
2016-11-18	7.100	6.990	7.100	6.940	7.490	277,500	1,966,515	7.0865	4.863	4.788	4.863	4.754	5.130	405,131	4.8540	-3.40%
2016-11-17	7.350	7.250	7.350	7.200	7.500	46,500	340,200	7.3161	5.034	4.966	5.034	4.932	5.137	67,887	5.0113	2.08%
2016-11-16	7.200	7.120	7.210	7.200	7.600	45,000	328,560	7.3013	4.932	4.877	4.939	4.932	5.206	65,697	5.0012	-3.87%
2016-11-15	7.490	7.320	7.500	7.330	7.600	37,500	278,040	7.4144	5.130	5.014	5.137	5.021	5.206	54,747	5.0786	-0.13%
2016-11-14	7.500	7.280	7.500	7.300	7.500	12,000	88,860	7.4050	5.137	4.987	5.137	5.000	5.137	17,519	5.0722	2.04%
2016-11-11	7.350	7.340	7.600	7.350	7.380	19,500	143,865	7.3777	5.034	5.028	5.206	5.034	5.055	28,469	5.0535	-0.54%
2016-11-10	7.390	7.380	7.390	7.370	7.500	49,500	366,975	7.4136	5.062	5.055	5.062	5.048	5.137	72,267	5.0781	-3.02%
2016-11-09	7.620	7.370	7.650	7.300	7.980	109,500	820,590	7.4940	5.219	5.048	5.240	5.000	5.466	159,862	5.1331	0.26%
2016-11-08	7.600	7.460	7.600	7.300	7.700	25,500	193,725	7.5971	5.206	5.110	5.206	5.000	5.274	37,228	5.2037	1.33%
2016-11-07	7.500	7.410	7.500	7.370	7.580	22,500	167,655	7.4513	5.137	5.076	5.137	5.048	5.192	32,848	5.1039	0.13%
2016-11-04	7.490	7.150	7.490	7.140	7.500	39,000	287,415	7.3696	5.130	4.897	5.130	4.891	5.137	56,937	5.0479	4.03%
2016-11-03	7.200	7.100	7.200	7.200	7.500	45,000	328,050	7.2900	4.932	4.863	4.932	4.932	5.137	65,697	4.9934	-1.23%
2016-11-02	7.290	7.020	7.290	7.110	7.290	61,500	439,905	7.1529	4.993	4.808	4.993	4.870	4.993	89,786	4.8995	1.39%
2016-11-01	7.190	7.150	7.190	7.160	7.300	34,500	249,135	7.2213	4.925	4.897	4.925	4.904	5.000	50,368	4.9463	3.30%
2016-10-31	6.960	6.910	6.990	6.920	7.050	22,500	156,585	6.9593	4.767	4.733	4.788	4.740	4.829	32,848	4.7669	-2.93%
2016-10-28	7.170	7.100	7.170	7.060	7.280	198,000	1,420,380	7.1736	4.911	4.863	4.911	4.836	4.987	289,066	4.9137	1.56%
2016-10-27	7.060	7.020	7.060	6.990	7.070	189,000	1,330,620	7.0403	4.836	4.808	4.836	4.788	4.843	275,927	4.8224	0.57%
2016-10-26	7.020	6.950	7.020	6.950	7.060	220,500	1,545,090	7.0072	4.808	4.760	4.808	4.760	4.836	321,915	4.7997	0.29%
2016-10-25	7.000	6.980	7.000	6.990	7.200	204,000	1,443,840	7.0776	4.795	4.781	4.795	4.788	4.932	297,826	4.8479	-0.99%
2016-10-24	7.070	7.040	7.200	7.070	7.280	273,000	1,970,370	7.2175	4.843	4.822	4.932	4.843	4.987	398,561	4.9437	-1.90%
2016-10-20	7.290	7.200	7.300	7.210	7.310	234,000	1,703,265	7.2789	4.937	4.876	4.943	4.882	4.950	345,558	4.9290	-0.14%
2016-10-19	7.300	7.240	7.300	7.140	7.320	229,500	1,666,950	7.2634	4.943	4.903	4.943	4.835	4.957	338,913	4.9185	2.24%
2016-10-18	7.140	7.090	7.140	6.870	7.140	315,000	2,192,010	6.9588	4.835	4.801	4.835	4.652	4.835	465,174	4.7122	3.48%
2016-10-17	6.900	6.850	6.910	6.850	7.000	264,000	1,822,545	6.9036	4.672	4.639	4.679	4.639	4.740	389,860	4.6749	-0.72%
2016-10-14	6.950	6.890	6.960	6.900	7.000	249,000	1,731,945	6.9556	4.706	4.666	4.713	4.672	4.740	367,709	4.7101	-0.86%
2016-10-13	7.010	7.000	7.010	6.970	7.030	261,000	1,827,915	7.0035	4.747	4.740	4.747	4.720	4.760	385,430	4.7425	-0.14%
2016-10-12	7.020	7.000	7.020	6.920	7.030	259,500	1,816,500	7.0000	4.754	4.740	4.754	4.686	4.760	383,215	4.7402	-0.14%
2016-10-11	7.030	7.010	7.030	6.940	7.030	307,500	2,152,950	7.0015	4.760	4.747	4.760	4.700	4.760	454,099	4.7411	1.15%
2016-10-07	6.950	6.930	6.950	6.790	6.950	729,000	5,011,830	6.8749	4.706	4.693	4.706	4.598	4.706	1,076,546	4.6555	0.72%
2016-10-06	6.900	6.880	6.900	6.710	6.900	499,500	3,389,610	6.7860	4.672	4.659	4.672	4.544	4.672	737,634	4.5952	2.83%
2016-10-05	6.710	6.480	6.710	6.500	6.710	336,000	2,223,270	6.6169	4.544	4.388	4.544	4.402	4.544	496,186	4.4807	0.00%
2016-10-04	6.710	6.580	6.710	6.730	6.740	7,500	50,490	6.7320	4.544	4.456	4.544	4.557	4.564	11,076	4.5587	-0.45%
2016-10-03	6.740	6.610	6.770	6.620	6.940	46,500	313,305	6.7377	4.564	4.476	4.584	4.483	4.700	68,669	4.5626	-2.03%
2016-09-30	6.880	6.890	6.900	6.510	6.890	60,000	404,565	6.7428	4.659	4.666	4.672	4.408	4.666	88,605	4.5660	2.99%
2016-09-29	6.680	6.500	6.700	6.430	6.770	316,500	2,088,705	6.5994	4.523	4.402	4.537	4.354	4.584	467,390	4.4689	4.21%
2016-09-28	6.410	6.200	6.420	6.000	6.410	892,500	5,576,730	6.2484	4.341	4.198	4.347	4.063	4.341	1,317,994	4.2312	3.55%
2016-09-27	6.190	6.150	6.250	6.150	6.330	2,316,000	14,538,390	6.2774	4.192	4.165	4.232	4.165	4.286	3,420,139	4.2508	-1.59%
2016-09-26	6.290	6.190	6.290	6.200	6.300	1,272,000	7,910,670	6.2191	4.259	4.192	4.259	4.198	4.266	1,878,419	4.2113	1.45%
2016-09-23	6.200	6.200	6.360	6.190	6.360	186,000	1,159,335	6.2330	4.198	4.198	4.307	4.192	4.307	274,674	4.2208	-4.62%
2016-09-22	6.500	6.480	6.640	6.500	6.730	141,000	924,150	6.5543	4.402	4.388	4.496	4.402	4.557	208,221	4.4383	-3.85%
2016-09-21	6.760	6.660	6.760	6.750	7.010	129,000	875,625	6.7878	4.578	4.510	4.578	4.571	4.747	190,500	4.5965	-4.11%
2016-09-20	7.050	6.980	7.100	6.920	7.050	199,500	1,406,100	7.0481	4.774	4.727	4.808	4.686	4.774	294,610	4.7727	1.59%
2016-09-19	6.940	6.890	6.950	6.910	6.950	24,000	166,605	6.9419	4.700	4.666	4.706	4.679	4.706	35,442	4.7008	-0.57%
2016-09-15	6.980	6.950	7.100	6.970	7.100	64,500	455,355	7.0598	4.727	4.706	4.808	4.720	4.808	95,250	4.7806	-1.69%
2016-09-14	7.100	7.080	7.100	7.030	7.120	12,000	85,200	7.1000	4.808	4.794	4.808	4.760	4.821	17,721	4.8079	-0.28%
2016-09-13	7.120	7.050	7.150	7.010	7.150	34,500	243,600	7.0609	4.821	4.774	4.842	4.747	4.842	50,948	4.7814	-0.42%
2016-09-12	7.150	7.100	7.200	6.980	7.200	124,500	876,420	7.0395	4.842	4.808	4.876	4.727	4.876	183,855	4.7669	0.99%
2016-09-09	7.080	7.050	7.100	7.080	7.150	100,500	713,400	7.0985	4.794	4.774	4.808	4.794	4.842	148,413	4.8069	-0.28%
2016-09-08	7.100	6.970	7.100	7.000	7.100	70,500	500,205	7.0951	4.808	4.720	4.808	4.740	4.808	104,110	4.8046	0.00%
2016-09-07	7.100	7.090	7.100	6.930	7.100	192,000	1,343,565	6.9977	4.808	4.801	4.808	4.693	4.808	283,535	4.7386	2.16%
2016-09-06	6.950	6.940	6.960	6.950	7.020	46,500	325,500	7.0000	4.706	4.700	4.713	4.706	4.754	68,669	4.7402	-0.71%
2016-09-05	7.000	6.960	7.000	6.970	7.020	97,500	681,990	6.9948	4.740	4.713	4.740	4.720	4.754	143,983	4.7366	0.00%
2016-09-02	7.000	6.900	7.000	6.850	7.020	51,000	354,810	6.9571	4.740	4.672	4.740	4.639	4.754	75,314	4.7111	1.45%
2016-09-01	6.900	6.720	6.950	6.500	6.930	261,000	1,739,820	6.6660	4.672	4.551	4.706	4.402	4.693	385,430	4.5140	4.55%
2016-08-31	6.600	6.380	6.600	6.330	6.600	60,000	388,755	6.4793	4.469	4.320	4.469	4.286	4.469	88,605	4.3875	2.64%
2016-08-30	6.430	6.320	6.450	6.350	6.550	76,500	492,630	6.4396	4.354	4.280	4.368	4.300	4.435	112,971	4.3607	1.26%
2016-08-29	6.350	6.340	6.440	6.160	6.440	552,000	3,460,680	6.2693	4.300	4.293	4.361	4.171	4.361	815,163	4.2454	-1.85%
2016-08-26	6.470	6.500	6.520	6.360	6.500	181,500	1,167,930	6.4349	4.381	4.402	4.415	4.307	4.402	268,029	4.3575	0.94%
2016-08-25	6.410	6.300	6.410	6.330	6.440	46,500	297,660	6.4013	4.341	4.266	4.341	4.286	4.361	68,669	4.3347	-0.62%
2016-08-24	6.450	6.380	6.460	6.150	6.480	169,500	1,078,995	6.3658	4.368	4.320	4.374	4.165	4.388	250,308	4.3107	1.26%
2016-08-23	6.370	6.290	6.370	6.300	6.500	97,500	622,725	6.3869	4.314	4.259	4.314	4.266	4.402	143,983	4.3250	0.16%
2016-08-22	6.360	6.260	6.360	6.420	6.460	7,500	48,210	6.4280	4.307	4.239	4.307	4.347	4.374	11,076	4.3528	-0.31%
2016-08-19	6.380	6.340	6.380	6.330	6.580	121,500	780,105	6.4206	4.320	4.293	4.320	4.286	4.456	179,424	4.3478	-3.04%
2016-08-18	6.580	6.410	6.590	6.580	6.590	24,000	157,965	6.5819	4.456	4.341	4.463	4.456	4.463	35,442	4.4570	1.23%
2016-08-17	6.500	6.400	6.500	6.400	6.560	97,500	632,895	6.4912	4.402	4.334	4.402	4.334	4.442	143,983	4.3956	2.04%
2016-08-16	6.370	6.230	6.370	6.190	6.370	19,500	121,575	6.2346	4.314	4.219	4.314	4.192	4.314	28,797	4.2219	2.25%
2016-08-15	6.230	6.130	6.250	6.000	6.390	94,500	585,630	6.1971	4.219	4.151	4.232	4.063	4.327	139,552	4.1965	-2.66%
2016-08-12	6.400	6.380	6.400	6.380	6.400	37,500	239,310	6.3816	4.334	4.320	4.334	4.320	4.334	55,378	4.3214	1.11%
2016-08-11	6.330	6.320	6.330	6.300	6.440	58,500	371,340	6.3477	4.286	4.280	4.286	4.266	4.361	86,390	4.2984	-0.94%
2016-08-10	6.390	6.280	6.400	6.210	6.410	3,000	18,930	6.3100	4.327	4.253	4.334	4.205	4.341	4,430	4.2729	2.24%
2016-08-09	6.250	6.250	6.360	6.110	6.360	91,500	570,870	6.2390	4.232	4.232	4.307	4.137	4.307	135,122	4.2248	2.46%
2016-08-08	6.100	6.090	6.210	6.090	6.160	21,000	128,220	6.1057	4.131	4.124	4.205	4.124	4.171	31,012	4.1346	-0.97%
2016-08-05	6.160	6.100	6.160	6.100	6.180	22,500	138,630	6.1613	4.171	4.131	4.171	4.131	4.185	33,227	4.1722	0.82%
2016-08-04	6.110	6.010	6.110	6.030	6.110	72,000	439,230	6.1004	4.137	4.070	4.137	4.083	4.137	106,326	4.1310	0.83%
2016-08-03	6.060	5.960	6.060	5.820	6.100	136,500	817,800	5.9912	4.104	4.036	4.104	3.941	4.131	201,576	4.0570	2.02%
2016-08-01	5.940	5.900	5.980	-	-	0	0	-	4.022	3.995	4.049	-	-	0	-	0.00%
2016-07-29	5.940	5.930	5.940	5.900	6.080	238,500	1,435,260	6.0179	4.022	4.016	4.022	3.995	4.117	352,203	4.0751	-1.82%
2016-07-28	6.050	6.010	6.050	5.940	6.120	2,070,000	12,391,680	5.9863	4.097	4.070	4.097	4.022	4.144	3,056,860	4.0537	1.68%
2016-07-27	5.950	5.930	5.950	5.900	6.030	2,238,000	13,335,105	5.9585	4.029	4.016	4.029	3.995	4.083	3,304,953	4.0349	-1.33%
2016-07-26	6.030	5.970	6.030	5.960	6.030	6,958,000	41,701,155	5.9933	4.083	4.043	4.083	4.036	4.083	10,275,186	4.0584	0.50%
2016-07-25	6.000	5.990	6.020	5.830	6.140	9,939,000	59,092,921	5.9456	4.063	4.056	4.077	3.948	4.158	14,677,360	4.0261	1.69%
2016-07-22	5.900	5.900	5.950	5.790	5.990	10,026,000	59,397,705	5.9244	3.995	3.995	4.029	3.921	4.056	14,805,837	4.0118	1.03%
2016-07-21	5.840	5.840	5.900	5.760	5.840	111,000	641,280	5.7773	3.955	3.955	3.995	3.900	3.955	163,919	3.9122	0.69%
2016-07-20	5.800	5.800	5.850	5.690	6.000	273,000	1,607,610	5.8887	3.928	3.928	3.961	3.853	4.063	403,151	3.9876	-2.36%
2016-07-19	5.940	5.910	5.940	5.710	5.940	109,500	645,795	5.8977	4.022	4.002	4.022	3.867	4.022	161,703	3.9937	3.30%
2016-07-18	5.750	5.650	5.750	5.630	6.000	2,394,000	13,987,080	5.8426	3.894	3.826	3.894	3.812	4.063	3,535,325	3.9564	0.52%
2016-07-15	5.720	5.750	5.870	5.560	5.910	54,000	307,965	5.7031	3.873	3.894	3.975	3.765	4.002	79,744	3.8619	1.24%
2016-07-14	5.650	5.600	5.700	5.610	5.780	19,500	110,205	5.6515	3.826	3.792	3.860	3.799	3.914	28,797	3.8270	2.17%
2016-07-13	5.530	5.520	5.680	5.530	5.890	54,000	306,630	5.6783	3.745	3.738	3.846	3.745	3.989	79,744	3.8452	-2.98%
2016-07-12	5.700	5.650	5.750	5.700	5.850	27,000	156,825	5.8083	3.860	3.826	3.894	3.860	3.961	39,872	3.9332	-1.21%
2016-07-11	5.770	5.690	5.780	5.590	6.000	115,500	658,830	5.7042	3.907	3.853	3.914	3.785	4.063	170,564	3.8627	-2.53%
2016-07-08	5.920	5.670	5.920	5.970	6.000	3,000	17,955	5.9850	4.009	3.840	4.009	4.043	4.063	4,430	4.0528	0.17%
2016-07-07	5.910	5.800	5.910	5.810	5.920	46,500	273,900	5.8903	4.002	3.928	4.002	3.934	4.009	68,669	3.9887	0.34%
2016-07-06	5.890	5.570	5.900	5.590	5.930	4,500	25,740	5.7200	3.989	3.772	3.995	3.785	4.016	6,645	3.8734	4.43%
2016-07-05	5.640	5.640	5.900	5.570	5.570	1,500	8,355	5.5700	3.819	3.819	3.995	3.772	3.772	2,215	3.7718	-3.09%
2016-07-04	5.820	5.600	5.900	-	-	0	0	-	3.941	3.792	3.995	-	-	0	-	0.00%
2016-06-30	5.820	5.570	5.890	-	-	0	0	-	3.941	3.772	3.989	-	-	0	-	0.00%
2016-06-29	5.820	5.620	5.890	5.810	5.850	11,500	66,695	5.7996	3.941	3.806	3.989	3.934	3.961	16,983	3.9273	-0.68%
2016-06-28	5.860	5.700	5.900	-	-	0	0	-	3.968	3.860	3.995	-	-	0	-	0.00%
2016-06-27	5.860	5.860	5.900	5.790	5.800	10,500	60,840	5.7943	3.968	3.968	3.995	3.921	3.928	15,506	3.9237	0.17%
2016-06-24	5.850	5.850	5.900	-	-	0	0	-	3.961	3.961	3.995	-	-	0	-	0.00%
2016-06-23	5.850	5.690	5.860	5.860	5.910	3,000	17,655	5.8850	3.961	3.853	3.968	3.968	4.002	4,430	3.9851	0.86%
2016-06-22	5.800	5.740	5.810	5.450	5.810	348,000	2,000,115	5.7475	3.928	3.887	3.934	3.691	3.934	513,907	3.8920	3.94%
2016-06-21	5.580	5.460	5.590	5.400	5.600	57,000	312,645	5.4850	3.779	3.697	3.785	3.657	3.792	84,174	3.7143	1.45%
2016-06-20	5.500	5.480	5.600	5.500	5.600	16,500	91,425	5.5409	3.724	3.711	3.792	3.724	3.792	24,366	3.7521	0.92%
2016-06-17	5.450	5.330	5.350	5.450	5.980	196,500	1,118,040	5.6898	3.691	3.609	3.623	3.691	4.049	290,180	3.8529	-4.39%
2016-06-16	5.700	5.600	5.880	5.560	5.700	21,000	118,545	5.6450	3.860	3.792	3.982	3.765	3.860	31,012	3.8226	1.42%
2016-06-15	5.620	5.540	5.620	5.450	5.680	304,500	1,703,025	5.5929	3.806	3.751	3.806	3.691	3.846	449,669	3.7873	1.63%
2016-06-14	5.530	5.520	5.700	5.520	5.700	1,036,000	5,861,525	5.6578	3.745	3.738	3.860	3.738	3.860	1,529,907	3.8313	-1.78%
2016-06-13	5.630	5.600	5.660	5.620	5.990	82,500	469,410	5.6898	3.812	3.792	3.833	3.806	4.056	121,831	3.8529	-3.26%
2016-06-10	5.820	5.620	5.820	-	-	3,000	17,460	5.8200	3.941	3.806	3.941	-	-	4,430	3.9411	-1.52%
2016-06-08	5.910	5.620	5.910	5.910	5.910	1,500	8,865	5.9100	4.002	3.806	4.002	4.002	4.002	2,215	4.0020	0.00%
2016-06-07	5.910	5.660	5.910	5.910	5.910	4,500	26,595	5.9100	4.002	3.833	4.002	4.002	4.002	6,645	4.0020	0.00%
2016-06-06	5.910	5.910	5.980	-	-	0	0	-	4.002	4.002	4.049	-	-	0	-	0.00%
2016-06-03	5.910	5.770	5.910	5.770	6.010	73,500	436,680	5.9412	4.002	3.907	4.002	3.907	4.070	108,541	4.0232	-1.66%
2016-06-02	6.010	6.010	6.050	5.720	6.050	222,000	1,277,850	5.7561	4.070	4.070	4.097	3.873	4.097	327,837	3.8978	5.44%
2016-06-01	5.700	5.510	5.750	5.700	5.700	1,500	8,550	5.7000	3.860	3.731	3.894	3.860	3.860	2,215	3.8598	0.71%
2016-05-31	5.660	5.620	5.750	5.550	5.660	7,500	41,790	5.5720	3.833	3.806	3.894	3.758	3.833	11,076	3.7732	1.25%
2016-05-30	5.590	5.160	5.590	-	-	0	0	-	3.785	3.494	3.785	-	-	0	-	-0.36%
2016-05-27	5.610	5.460	5.690	5.600	5.610	4,500	25,215	5.6033	3.799	3.697	3.853	3.792	3.799	6,645	3.7944	1.45%
2016-05-26	5.530	5.380	5.590	-	-	0	0	-	3.745	3.643	3.785	-	-	0	-	0.00%
2016-05-25	5.530	5.500	5.550	5.420	5.650	18,000	99,570	5.5317	3.745	3.724	3.758	3.670	3.826	26,581	3.7459	0.18%
2016-05-24	5.520	5.530	5.680	5.510	5.740	33,000	185,580	5.6236	3.738	3.745	3.846	3.731	3.887	48,733	3.8081	-2.30%
2016-05-23	5.650	5.620	5.800	5.650	5.800	57,000	330,375	5.7961	3.826	3.806	3.928	3.826	3.928	84,174	3.9249	-0.88%
2016-05-20	5.700	5.700	5.800	5.630	5.700	7,500	42,645	5.6860	3.860	3.860	3.928	3.812	3.860	11,076	3.8504	0.00%
2016-05-19	5.700	5.700	5.800	5.700	5.700	1,500	8,550	5.7000	3.860	3.860	3.928	3.860	3.860	2,215	3.8598	0.00%
2016-05-18	5.700	5.700	5.800	5.630	5.720	9,000	51,120	5.6800	3.860	3.860	3.928	3.812	3.873	13,291	3.8463	-0.70%
2016-05-17	5.740	5.630	5.740	5.670	5.750	7,500	42,795	5.7060	3.887	3.812	3.887	3.840	3.894	11,076	3.8639	-0.17%
2016-05-16	5.750	5.700	5.750	5.500	6.000	67,500	385,350	5.7089	3.894	3.860	3.894	3.724	4.063	99,680	3.8659	0.88%
2016-05-13	5.700	5.700	5.750	5.700	5.750	25,500	145,605	5.7100	3.860	3.860	3.894	3.860	3.894	37,657	3.8666	0.00%
2016-05-12	5.700	5.700	5.770	-	-	0	0	-	3.860	3.860	3.907	-	-	0	-	0.00%
2016-05-11	5.700	5.700	5.780	5.670	5.800	190,500	1,099,410	5.7712	3.860	3.860	3.914	3.840	3.928	281,320	3.9080	-1.72%
2016-05-10	5.800	5.800	5.830	5.690	5.800	42,000	242,340	5.7700	3.928	3.928	3.948	3.853	3.928	62,023	3.9072	-0.51%
2016-05-09	5.830	5.800	5.850	5.760	5.830	145,500	843,645	5.7982	3.948	3.928	3.961	3.900	3.948	214,866	3.9264	0.69%
2016-05-06	5.790	5.680	5.790	-	-	0	0	-	3.921	3.846	3.921	-	-	0	-	-0.17%
2016-05-05	5.800	5.680	5.800	5.680	5.810	69,000	399,435	5.7889	3.928	3.846	3.928	3.846	3.934	101,895	3.9201	0.00%
2016-05-04	5.800	5.690	5.850	5.690	5.800	274,500	1,589,325	5.7899	3.928	3.853	3.961	3.853	3.928	405,366	3.9207	0.00%
2016-05-03	5.800	5.630	5.950	-	-	0	0	-	3.928	3.812	4.029	-	-	0	-	0.00%
2016-04-29	5.800	5.800	5.900	5.800	5.850	36,000	209,025	5.8063	3.928	3.928	3.995	3.928	3.961	53,163	3.9318	-0.85%
2016-04-28	5.850	5.680	5.850	5.680	5.850	79,500	460,410	5.7913	3.961	3.846	3.961	3.846	3.961	117,401	3.9217	0.86%
2016-04-27	5.800	5.800	5.950	5.660	5.830	25,500	147,435	5.7818	3.928	3.928	4.029	3.833	3.948	37,657	3.9152	-0.68%
2016-04-26	5.840	5.800	5.840	5.850	5.850	1,500	8,775	5.8500	3.955	3.928	3.955	3.961	3.961	2,215	3.9614	1.21%
2016-04-25	5.770	5.750	5.810	5.770	5.900	39,000	226,245	5.8012	3.907	3.894	3.934	3.907	3.995	57,593	3.9283	-0.52%
2016-04-22	5.800	5.800	5.820	5.720	5.990	139,500	808,155	5.7932	3.928	3.928	3.941	3.873	4.056	206,006	3.9230	0.87%
2016-04-21	5.750	5.720	5.800	5.570	5.800	76,500	436,440	5.7051	3.894	3.873	3.928	3.772	3.928	112,971	3.8633	-0.86%
2016-04-20	5.800	5.800	5.840	5.660	5.840	216,000	1,233,075	5.7087	3.928	3.928	3.955	3.833	3.955	318,977	3.8657	1.22%
2016-04-19	5.730	5.730	5.790	5.710	6.050	39,000	232,110	5.9515	3.880	3.880	3.921	3.867	4.097	57,593	4.0302	-2.39%
2016-04-18	5.870	5.670	5.870	5.890	5.890	4,500	26,505	5.8900	3.975	3.840	3.975	3.989	3.989	6,645	3.9885	2.09%
2016-04-15	5.750	5.750	5.800	5.750	6.050	70,500	416,160	5.9030	3.894	3.894	3.928	3.894	4.097	104,110	3.9973	0.17%
2016-04-14	5.740	5.670	5.780	5.730	5.960	24,000	140,670	5.8613	3.887	3.840	3.914	3.880	4.036	35,442	3.9690	1.77%
2016-04-13	5.640	5.600	5.700	5.640	6.000	27,000	154,680	5.7289	3.819	3.792	3.860	3.819	4.063	39,872	3.8794	-0.18%
2016-04-12	5.650	5.600	5.700	5.570	5.750	37,500	211,950	5.6520	3.826	3.792	3.860	3.772	3.894	55,378	3.8273	1.80%
2016-04-11	5.550	5.510	5.680	5.420	5.720	97,500	539,820	5.5366	3.758	3.731	3.846	3.670	3.873	143,983	3.7492	-1.25%
2016-04-08	5.620	5.620	5.720	5.600	5.720	4,610	26,141	5.6705	3.806	3.806	3.873	3.792	3.873	6,808	3.8399	-1.75%
2016-04-07	5.720	5.600	5.750	5.440	5.860	165,000	927,270	5.6198	3.873	3.792	3.894	3.684	3.968	243,663	3.8055	0.35%
2016-04-06	5.700	5.520	5.680	5.490	5.800	112,500	628,665	5.5881	3.860	3.738	3.846	3.718	3.928	166,134	3.7841	0.00%
2016-04-05	5.700	5.610	5.730	5.460	6.050	231,000	1,300,935	5.6318	3.860	3.799	3.880	3.697	4.097	341,128	3.8136	-1.55%
2016-04-01	5.790	5.600	5.790	5.800	5.800	1,500	8,700	5.8000	3.921	3.792	3.921	3.928	3.928	2,215	3.9276	-0.17%
2016-03-31	5.800	5.600	5.800	5.620	5.840	6,000	34,410	5.7350	3.928	3.792	3.928	3.806	3.955	8,860	3.8835	-0.85%
2016-03-30	5.850	5.600	5.850	5.750	5.860	4,500	26,115	5.8033	3.961	3.792	3.961	3.894	3.968	6,645	3.9298	1.04%
2016-03-29	5.790	5.550	5.790	5.800	5.800	1,500	8,700	5.8000	3.921	3.758	3.921	3.928	3.928	2,215	3.9276	0.87%
2016-03-24	5.740	5.640	5.800	5.510	5.800	46,500	263,040	5.6568	3.887	3.819	3.928	3.731	3.928	68,669	3.8306	0.88%
2016-03-23	5.690	5.570	5.690	5.600	5.750	18,000	101,970	5.6650	3.853	3.772	3.853	3.792	3.894	26,581	3.8361	-1.04%
2016-03-22	5.750	5.610	5.750	5.560	5.760	19,500	110,820	5.6831	3.894	3.799	3.894	3.765	3.900	28,797	3.8484	0.00%
2016-03-21	5.750	5.560	5.760	5.550	5.850	28,500	163,650	5.7421	3.894	3.765	3.900	3.758	3.961	42,087	3.8884	2.68%
2016-03-18	5.600	5.590	5.620	5.510	5.850	2,898,100	16,249,971	5.6071	3.792	3.785	3.806	3.731	3.961	4,279,752	3.7969	-5.25%
2016-03-17	5.910	5.800	5.910	5.760	6.000	30,000	175,710	5.8570	4.002	3.928	4.002	3.900	4.063	44,302	3.9662	-1.34%
2016-03-16	5.990	5.760	6.080	5.640	5.990	57,000	332,655	5.8361	4.056	3.900	4.117	3.819	4.056	84,174	3.9520	0.00%
2016-03-15	5.990	5.860	5.990	5.900	6.000	9,000	53,535	5.9483	4.056	3.968	4.056	3.995	4.063	13,291	4.0280	-0.17%
2016-03-14	6.000	5.860	6.000	5.900	6.000	22,500	133,965	5.9540	4.063	3.968	4.063	3.995	4.063	33,227	4.0318	3.45%
2016-03-11	5.800	5.780	5.800	5.800	5.900	16,500	96,255	5.8336	3.928	3.914	3.928	3.928	3.995	24,366	3.9503	-0.85%
2016-03-10	5.850	5.800	5.850	5.680	5.900	18,000	104,280	5.7933	3.961	3.928	3.961	3.846	3.995	26,581	3.9230	2.99%
2016-03-09	5.680	5.600	5.700	5.280	5.900	456,000	2,535,120	5.5595	3.846	3.792	3.860	3.575	3.995	673,395	3.7647	-1.90%
2016-03-08	5.790	5.650	5.800	5.650	5.790	16,500	94,095	5.7027	3.921	3.826	3.928	3.826	3.921	24,366	3.8617	1.40%
2016-03-07	5.710	5.750	5.880	5.670	6.000	132,000	760,635	5.7624	3.867	3.894	3.982	3.840	4.063	194,930	3.9021	-4.03%
2016-03-04	5.950	5.870	5.950	5.950	5.950	30,000	178,500	5.9500	4.029	3.975	4.029	4.029	4.029	44,302	4.0291	0.00%
2016-03-03	5.950	5.960	6.000	5.660	6.000	183,000	1,066,440	5.8275	4.029	4.036	4.063	3.833	4.063	270,244	3.9462	-0.83%
2016-03-02	6.000	5.820	6.000	-	-	0	0	-	4.063	3.941	4.063	-	-	0	-	0.00%
2016-03-01	6.000	5.880	6.000	6.000	6.000	18,000	108,000	6.0000	4.063	3.982	4.063	4.063	4.063	26,581	4.0630	0.00%
2016-02-29	6.000	5.830	6.000	5.810	6.000	10,500	62,715	5.9729	4.063	3.948	4.063	3.934	4.063	15,506	4.0446	-0.66%
2016-02-26	6.040	5.860	6.040	-	-	0	0	-	4.090	3.968	4.090	-	-	0	-	-1.79%
2016-02-25	6.150	6.000	6.150	-	-	0	0	-	4.165	4.063	4.165	-	-	0	-	-1.28%
2016-02-24	6.230	5.860	6.220	6.000	6.230	18,000	108,945	6.0525	4.219	3.968	4.212	4.063	4.219	26,581	4.0985	3.83%
2016-02-23	6.000	5.860	6.100	-	-	0	0	-	4.063	3.968	4.131	-	-	0	-	0.00%
2016-02-22	6.000	5.810	6.200	-	-	0	0	-	4.063	3.934	4.198	-	-	0	-	0.00%
2016-02-19	6.000	5.750	6.100	-	-	0	0	-	4.063	3.894	4.131	-	-	0	-	0.00%
2016-02-18	6.000	5.900	6.000	-	-	0	0	-	4.063	3.995	4.063	-	-	0	-	-1.64%
2016-02-17	6.100	5.910	6.100	6.100	6.200	3,000	18,450	6.1500	4.131	4.002	4.131	4.131	4.198	4,430	4.1646	0.83%
2016-02-16	6.050	5.710	6.050	-	-	0	0	-	4.097	3.867	4.097	-	-	0	-	0.00%
2016-02-15	6.050	5.720	6.050	-	-	0	0	-	4.097	3.873	4.097	-	-	0	-	-0.66%
2016-02-12	6.090	6.000	6.120	5.620	6.140	24,000	143,130	5.9638	4.124	4.063	4.144	3.806	4.158	35,442	4.0384	0.66%
2016-02-11	6.050	6.050	6.160	5.820	6.060	3,000	17,820	5.9400	4.097	4.097	4.171	3.941	4.104	4,430	4.0224	0.83%
2016-02-05	6.000	5.560	6.000	-	-	0	0	-	4.063	3.765	4.063	-	-	0	-	0.00%
2016-02-04	6.000	5.710	6.060	-	-	0	0	-	4.063	3.867	4.104	-	-	0	-	0.00%
2016-02-03	6.000	5.900	6.000	5.770	6.000	6,000	35,430	5.9050	4.063	3.995	4.063	3.907	4.063	8,860	3.9987	1.69%
2016-02-02	5.900	5.720	5.900	5.770	5.900	6,000	35,070	5.8450	3.995	3.873	3.995	3.907	3.995	8,860	3.9580	0.00%
2016-02-01	5.900	5.900	6.150	5.820	5.820	1,500	8,730	5.8200	3.995	3.995	4.165	3.941	3.941	2,215	3.9411	-1.67%
2016-01-29	6.000	5.900	6.000	5.990	6.000	4,500	26,985	5.9967	4.063	3.995	4.063	4.056	4.063	6,645	4.0607	0.17%
2016-01-28	5.990	5.780	6.000	5.700	6.000	16,500	97,710	5.9218	4.056	3.914	4.063	3.860	4.063	24,366	4.0101	-0.17%
2016-01-27	6.000	5.910	6.000	5.820	6.000	13,500	79,575	5.8944	4.063	4.002	4.063	3.941	4.063	19,936	3.9915	0.00%
2016-01-26	6.000	5.760	6.050	5.590	6.060	163,500	976,395	5.9718	4.063	3.900	4.097	3.785	4.104	241,448	4.0439	0.67%
2016-01-25	5.960	5.700	6.040	5.710	6.300	82,500	486,375	5.8955	4.036	3.860	4.090	3.867	4.266	121,831	3.9922	-0.33%
2016-01-22	5.980	5.150	5.980	-	-	0	0	-	4.049	3.487	4.049	-	-	0	-	-0.99%
2016-01-21	6.040	5.760	6.040	5.910	6.070	24,000	144,720	6.0300	4.090	3.900	4.090	4.002	4.110	35,442	4.0833	-3.67%
2016-01-20	6.270	6.010	6.270	6.280	6.390	4,500	28,590	6.3533	4.246	4.070	4.246	4.253	4.327	6,645	4.3023	-0.48%
2016-01-19	6.300	6.160	6.330	6.300	6.300	3,000	18,900	6.3000	4.266	4.171	4.286	4.266	4.266	4,430	4.2661	-0.79%
2016-01-18	6.350	6.220	6.480	6.350	6.510	4,500	29,055	6.4567	4.300	4.212	4.388	4.300	4.408	6,645	4.3722	-1.40%
2016-01-15	6.440	6.420	6.500	6.440	6.470	22,500	144,945	6.4420	4.361	4.347	4.402	4.361	4.381	33,227	4.3623	1.42%
2016-01-14	6.350	6.220	6.350	6.230	6.400	101,392	642,382	6.3356	4.300	4.212	4.300	4.219	4.334	149,730	4.2903	-1.55%
2016-01-13	6.450	6.330	6.460	6.330	6.900	81,000	531,780	6.5652	4.368	4.286	4.374	4.286	4.672	119,616	4.4457	-3.73%
2016-01-12	6.700	6.600	6.740	6.610	6.850	57,000	381,165	6.6871	4.537	4.469	4.564	4.476	4.639	84,174	4.5283	-0.45%
2016-01-11	6.730	6.610	6.730	6.670	6.950	27,000	182,415	6.7561	4.557	4.476	4.557	4.517	4.706	39,872	4.5750	-1.03%
2016-01-08	6.800	6.780	6.800	6.750	7.050	40,500	276,735	6.8330	4.605	4.591	4.605	4.571	4.774	59,808	4.6270	-0.73%
2016-01-07	6.850	6.660	6.850	6.590	6.950	40,500	276,045	6.8159	4.639	4.510	4.639	4.463	4.706	59,808	4.6155	0.00%
2016-01-06	6.850	6.730	6.850	6.780	7.000	730,000	5,000,080	6.8494	4.639	4.557	4.639	4.591	4.740	1,078,023	4.6382	-0.58%
2016-01-05	6.890	6.760	6.890	6.890	7.000	7,500	52,005	6.9340	4.666	4.578	4.666	4.666	4.740	11,076	4.6955	-0.86%
2016-01-04	6.950	6.750	6.950	6.850	7.050	57,000	395,700	6.9421	4.706	4.571	4.706	4.639	4.774	84,174	4.7010	1.61%
2015-12-31	6.840	6.610	6.840	6.650	7.050	49,500	342,435	6.9179	4.632	4.476	4.632	4.503	4.774	73,099	4.6845	0.15%
2015-12-30	6.830	6.710	6.840	6.730	6.900	61,500	421,215	6.8490	4.625	4.544	4.632	4.557	4.672	90,820	4.6379	-0.29%
2015-12-29	6.850	6.630	6.850	6.610	6.890	211,500	1,435,365	6.7866	4.639	4.490	4.639	4.476	4.666	312,331	4.5956	0.74%
2015-12-28	6.800	6.660	6.980	6.670	7.000	204,000	1,406,580	6.8950	4.605	4.510	4.727	4.517	4.740	301,256	4.6691	-2.86%
2015-12-24	7.000	6.710	7.000	6.800	7.180	34,500	242,145	7.0187	4.740	4.544	4.740	4.605	4.862	50,948	4.7528	6.71%
2015-12-23	6.560	6.400	6.560	6.480	6.730	91,500	608,565	6.6510	4.442	4.334	4.442	4.388	4.557	135,122	4.5038	-2.53%
2015-12-22	6.730	6.630	6.730	6.620	6.730	72,000	483,075	6.7094	4.557	4.490	4.557	4.483	4.557	106,326	4.5434	0.00%
2015-12-21	6.730	6.600	6.730	6.700	6.780	32,500	218,705	6.7294	4.557	4.469	4.557	4.537	4.591	47,994	4.5569	-0.74%
2015-12-18	6.780	6.780	6.810	6.550	6.860	342,696	2,308,159	6.7353	4.591	4.591	4.611	4.435	4.645	506,074	4.5609	-1.02%
2015-12-17	6.850	6.780	6.850	6.600	6.870	90,000	614,595	6.8288	4.639	4.591	4.639	4.469	4.652	132,907	4.6242	0.74%
2015-12-16	6.800	6.790	6.810	6.540	6.840	207,000	1,372,380	6.6299	4.605	4.598	4.611	4.429	4.632	305,686	4.4895	0.44%
2015-12-15	6.770	6.400	6.860	6.360	6.860	201,000	1,359,675	6.7646	4.584	4.334	4.645	4.307	4.645	296,826	4.5807	-0.44%
2015-12-14	6.800	6.700	6.800	6.420	6.900	180,000	1,198,635	6.6591	4.605	4.537	4.605	4.347	4.672	265,814	4.5093	-1.45%
2015-12-11	6.900	6.660	6.900	6.820	6.900	19,500	134,070	6.8754	4.672	4.510	4.672	4.618	4.672	28,797	4.6558	0.00%
2015-12-10	6.900	6.650	6.900	6.550	7.000	696,000	4,779,360	6.8669	4.672	4.503	4.672	4.435	4.740	1,027,814	4.6500	-1.43%
2015-12-09	7.000	6.760	7.000	6.600	7.000	82,500	560,910	6.7989	4.740	4.578	4.740	4.469	4.740	121,831	4.6040	7.53%
2015-12-08	6.510	6.510	6.680	6.510	6.950	142,500	957,480	6.7192	4.408	4.408	4.523	4.408	4.706	210,436	4.5500	-7.00%
2015-12-07	7.000	6.700	7.000	6.360	7.000	24,000	162,825	6.7844	4.740	4.537	4.740	4.307	4.740	35,442	4.5941	2.19%
2015-12-04	6.850	6.720	6.850	6.800	6.850	25,500	174,555	6.8453	4.639	4.551	4.639	4.605	4.639	37,657	4.6354	0.00%
2015-12-03	6.850	6.700	6.850	6.560	7.020	136,500	935,070	6.8503	4.639	4.537	4.639	4.442	4.754	201,576	4.6388	1.33%
2015-12-02	6.760	6.760	6.850	6.730	7.000	72,000	489,810	6.8029	4.578	4.578	4.639	4.557	4.740	106,326	4.6067	-4.52%
2015-12-01	7.080	6.340	7.080	7.060	7.320	9,000	64,875	7.2083	4.794	4.293	4.794	4.781	4.957	13,291	4.8812	-0.28%
2015-11-30	7.100	-	7.100	6.900	7.100	10,500	74,025	7.0500	4.808	-	4.808	4.672	4.808	15,506	4.7740	0.00%
2015-11-27	7.100	7.000	7.100	-	-	0	0	-	4.808	4.740	4.808	-	-	0	-	0.00%
2015-11-26	7.100	7.000	7.100	-	-	0	0	-	4.808	4.740	4.808	-	-	0	-	-0.14%
2015-11-25	7.110	7.050	7.110	-	-	0	0	-	4.815	4.774	4.815	-	-	0	-	0.00%
2015-11-24	7.110	7.000	7.110	7.110	7.110	1,500	10,665	7.1100	4.815	4.740	4.815	4.815	4.815	2,215	4.8146	1.57%
2015-11-23	7.000	6.990	7.110	6.990	7.160	16,500	116,910	7.0855	4.740	4.733	4.815	4.733	4.849	24,366	4.7980	-1.82%
2015-11-20	7.130	7.070	7.130	7.100	7.230	7,500	53,610	7.1480	4.828	4.788	4.828	4.808	4.896	11,076	4.8404	-1.11%
2015-11-19	7.210	7.050	7.210	7.050	7.250	12,000	85,590	7.1325	4.882	4.774	4.882	4.774	4.909	17,721	4.8299	0.14%
2015-11-18	7.200	7.050	7.200	7.100	7.230	3,000	21,495	7.1650	4.876	4.774	4.876	4.808	4.896	4,430	4.8519	-0.55%
2015-11-17	7.240	7.060	7.240	7.120	7.250	9,000	64,740	7.1933	4.903	4.781	4.903	4.821	4.909	13,291	4.8711	0.00%
2015-11-16	7.240	7.150	7.240	-	-	0	0	-	4.903	4.842	4.903	-	-	0	-	-0.28%
2015-11-13	7.260	7.050	7.260	7.120	7.260	3,000	21,570	7.1900	4.916	4.774	4.916	4.821	4.916	4,430	4.8688	0.00%
2015-11-12	7.260	7.150	7.260	7.250	7.400	4,500	32,970	7.3267	4.916	4.842	4.916	4.909	5.011	6,645	4.9614	0.28%
2015-11-11	7.240	7.150	7.250	-	-	0	0	-	4.903	4.842	4.909	-	-	0	-	0.00%
2015-11-10	7.240	7.000	7.240	7.050	7.240	9,000	64,335	7.1483	4.903	4.740	4.903	4.774	4.903	13,291	4.8406	-0.14%
2015-11-09	7.250	7.100	7.250	7.250	7.250	4,500	32,625	7.2500	4.909	4.808	4.909	4.909	4.909	6,645	4.9094	-0.14%
2015-11-06	7.260	7.000	7.260	7.100	7.290	15,000	107,475	7.1650	4.916	4.740	4.916	4.808	4.937	22,151	4.8519	0.14%
2015-11-05	7.250	7.000	7.250	7.160	7.250	3,000	21,615	7.2050	4.909	4.740	4.909	4.849	4.909	4,430	4.8790	3.57%
2015-11-04	7.000	7.000	7.110	-	-	0	0	-	4.740	4.740	4.815	-	-	0	-	0.00%
2015-11-03	7.000	6.780	7.000	6.880	7.000	6,000	41,625	6.9375	4.740	4.591	4.740	4.659	4.740	8,860	4.6978	2.49%
2015-11-02	6.830	6.710	6.830	6.420	7.420	154,500	1,091,100	7.0621	4.625	4.544	4.625	4.347	5.025	228,157	4.7822	-3.39%
2015-10-30	7.070	7.000	7.070	6.840	7.100	4,500	31,545	7.0100	4.788	4.740	4.788	4.632	4.808	6,645	4.7469	-1.53%
2015-10-29	7.180	7.100	7.180	-	-	0	0	-	4.862	4.808	4.862	-	-	0	-	0.00%
2015-10-28	7.180	7.100	7.180	-	-	1,500	10,665	7.1100	4.862	4.808	4.862	-	-	2,215	4.8146	-0.28%
2015-10-27	7.200	6.910	7.200	7.100	7.250	7,500	53,865	7.1820	4.876	4.679	4.876	4.808	4.909	11,076	4.8634	1.41%
2015-10-26	7.100	6.910	7.250	7.100	7.300	15,000	107,460	7.1640	4.808	4.679	4.909	4.808	4.943	22,151	4.8512	0.57%
2015-10-23	7.060	6.920	7.180	6.990	7.500	135,000	959,175	7.1050	4.781	4.686	4.862	4.733	5.079	199,360	4.8113	-4.59%
2015-10-22	7.400	7.350	7.400	7.400	7.400	1,500	11,100	7.4000	5.011	4.977	5.011	5.011	5.011	2,215	5.0110	-1.20%
2015-10-20	7.490	7.400	7.490	7.400	7.490	72,000	536,955	7.4577	5.072	5.011	5.072	5.011	5.072	106,326	5.0501	0.81%
2015-10-19	7.430	7.320	7.430	7.200	7.490	34,500	253,215	7.3396	5.031	4.957	5.031	4.876	5.072	50,948	4.9701	0.00%
2015-10-16	7.430	7.300	7.430	7.350	7.490	4,500	33,405	7.4233	5.031	4.943	5.031	4.977	5.072	6,645	5.0268	0.54%
2015-10-15	7.390	7.250	7.390	7.300	7.490	33,000	244,335	7.4041	5.004	4.909	5.004	4.943	5.072	48,733	5.0138	1.23%
2015-10-14	7.300	7.250	7.300	7.300	7.420	9,000	66,180	7.3533	4.943	4.909	4.943	4.943	5.025	13,291	4.9794	-0.54%
2015-10-13	7.340	7.200	7.340	7.270	7.340	13,500	98,625	7.3056	4.970	4.876	4.970	4.923	4.970	19,936	4.9471	0.00%
2015-10-12	7.340	7.050	7.350	7.050	7.380	42,000	303,720	7.2314	4.970	4.774	4.977	4.774	4.997	62,023	4.8969	2.37%
2015-10-09	7.170	7.130	7.180	7.010	7.200	16,500	117,105	7.0973	4.855	4.828	4.862	4.747	4.876	24,366	4.8060	2.43%
2015-10-08	7.000	7.000	7.190	6.940	7.050	162,000	1,133,970	6.9998	4.740	4.740	4.869	4.700	4.774	239,233	4.7400	0.57%
2015-10-07	6.960	6.960	7.200	6.950	7.210	22,500	159,435	7.0860	4.713	4.713	4.876	4.706	4.882	33,227	4.7984	-2.25%
2015-10-06	7.120	6.820	7.120	6.640	7.130	40,500	285,015	7.0374	4.821	4.618	4.821	4.496	4.828	59,808	4.7655	-0.84%
2015-10-05	7.180	7.060	7.180	7.100	7.250	21,000	150,510	7.1671	4.862	4.781	4.862	4.808	4.909	31,012	4.8533	-0.97%
2015-10-02	7.250	7.020	7.250	7.030	7.420	40,500	293,925	7.2574	4.909	4.754	4.909	4.760	5.025	59,808	4.9145	3.57%
2015-09-30	7.000	6.800	7.000	7.000	7.000	36,000	252,000	7.0000	4.740	4.605	4.740	4.740	4.740	53,163	4.7402	0.00%
2015-09-29	7.000	6.950	7.000	6.980	7.000	87,000	608,550	6.9948	4.740	4.706	4.740	4.727	4.740	128,477	4.7367	-0.28%
2015-09-25	7.020	7.000	7.030	7.000	7.030	78,000	547,140	7.0146	4.754	4.740	4.760	4.740	4.760	115,186	4.7501	0.29%
2015-09-24	7.000	6.800	7.000	6.840	7.030	60,000	420,375	7.0063	4.740	4.605	4.740	4.632	4.760	88,605	4.7444	0.00%
2015-09-23	7.000	6.800	7.000	6.990	7.100	67,500	475,290	7.0413	4.740	4.605	4.740	4.733	4.808	99,680	4.7681	2.79%
2015-09-22	6.810	6.800	7.000	-	-	0	0	-	4.611	4.605	4.740	-	-	0	-	0.00%
2015-09-21	6.810	6.800	7.000	-	-	0	0	-	4.611	4.605	4.740	-	-	0	-	0.00%
2015-09-18	6.810	6.800	6.810	6.800	7.350	61,500	430,665	7.0027	4.611	4.605	4.611	4.605	4.977	90,820	4.7420	-2.71%
2015-09-17	7.000	6.970	7.100	6.950	7.000	73,500	512,250	6.9694	4.740	4.720	4.808	4.706	4.740	108,541	4.7194	0.43%
2015-09-16	6.970	6.800	6.970	6.970	7.000	22,500	157,185	6.9860	4.720	4.605	4.720	4.720	4.740	33,227	4.7307	1.01%
2015-09-15	6.900	6.800	6.900	6.800	6.900	21,000	143,970	6.8557	4.672	4.605	4.672	4.605	4.672	31,012	4.6425	0.29%
2015-09-14	6.880	6.730	6.880	6.650	6.880	36,000	243,555	6.7654	4.659	4.557	4.659	4.503	4.659	53,163	4.5813	1.18%
2015-09-11	6.800	6.720	6.800	6.820	6.970	16,500	113,910	6.9036	4.605	4.551	4.605	4.618	4.720	24,366	4.6749	-0.73%
2015-09-10	6.850	6.800	6.850	6.680	6.980	49,500	342,135	6.9118	4.639	4.605	4.639	4.523	4.727	73,099	4.6804	-2.14%
2015-09-09	7.000	6.710	7.000	6.880	7.000	10,500	72,525	6.9071	4.740	4.544	4.740	4.659	4.740	15,506	4.6773	3.24%
2015-09-08	6.780	6.780	6.800	-	-	0	0	-	4.591	4.591	4.605	-	-	0	-	0.44%
2015-09-07	6.750	6.480	6.750	6.480	6.900	67,500	454,935	6.7398	4.571	4.388	4.571	4.388	4.672	99,680	4.5639	-1.89%
2015-09-04	6.880	6.100	6.650	6.750	6.900	30,000	205,590	6.8530	4.659	4.131	4.503	4.571	4.672	44,302	4.6406	-0.15%
2015-09-02	6.890	6.700	6.890	6.800	6.900	33,000	227,265	6.8868	4.666	4.537	4.666	4.605	4.672	48,733	4.6635	4.24%
2015-09-01	6.610	6.560	6.610	6.170	7.100	22,500	154,050	6.8467	4.476	4.442	4.476	4.178	4.808	33,227	4.6363	-4.89%
2015-08-31	6.950	5.520	6.950	6.850	6.950	16,500	114,450	6.9364	4.706	3.738	4.706	4.639	4.706	24,366	4.6971	0.14%
2015-08-28	6.940	6.900	6.940	6.900	6.950	9,000	62,355	6.9283	4.700	4.672	4.700	4.672	4.706	13,291	4.6916	0.00%
2015-08-27	6.940	6.360	6.940	6.800	7.000	58,500	403,035	6.8895	4.700	4.307	4.700	4.605	4.740	86,390	4.6653	-0.14%
2015-08-26	6.950	6.880	6.950	6.800	7.100	21,000	146,700	6.9857	4.706	4.659	4.706	4.605	4.808	31,012	4.7305	-0.71%
2015-08-25	7.000	6.700	7.000	6.450	7.080	109,500	742,425	6.7801	4.740	4.537	4.740	4.368	4.794	161,703	4.5913	0.72%
2015-08-24	6.950	6.650	6.950	6.210	7.080	121,500	838,605	6.9021	4.706	4.503	4.706	4.205	4.794	179,424	4.6739	-1.84%
2015-08-21	7.080	-	7.080	6.850	7.100	25,500	178,230	6.9894	4.794	-	4.794	4.639	4.808	37,657	4.7330	1.14%
2015-08-20	7.000	6.900	7.000	6.900	7.100	19,500	136,275	6.9885	4.740	4.672	4.740	4.672	4.808	28,797	4.7323	-1.13%
2015-08-19	7.080	7.000	7.100	7.000	7.080	4,500	31,740	7.0533	4.794	4.740	4.808	4.740	4.794	6,645	4.7763	-2.21%
2015-08-18	7.240	6.910	7.230	6.980	7.250	121,500	851,565	7.0088	4.903	4.679	4.896	4.727	4.909	179,424	4.7461	3.58%
2015-08-17	6.990	6.950	6.990	6.910	7.230	36,000	251,385	6.9829	4.733	4.706	4.733	4.679	4.896	53,163	4.7286	-1.96%
2015-08-14	7.130	7.010	7.130	-	-	0	0	-	4.828	4.747	4.828	-	-	0	-	-0.14%
2015-08-13	7.140	7.000	7.140	7.010	7.390	10,500	75,810	7.2200	4.835	4.740	4.835	4.747	5.004	15,506	4.8891	-0.42%
2015-08-12	7.170	7.000	7.170	7.350	7.400	6,000	44,250	7.3750	4.855	4.740	4.855	4.977	5.011	8,860	4.9941	0.28%
2015-08-11	7.150	6.950	7.150	6.950	7.390	66,000	467,595	7.0848	4.842	4.706	4.842	4.706	5.004	97,465	4.7976	-1.24%
2015-08-10	7.240	7.010	7.240	7.340	7.400	6,000	44,250	7.3750	4.903	4.747	4.903	4.970	5.011	8,860	4.9941	0.98%
2015-08-07	7.170	6.920	7.170	7.300	7.390	3,000	22,035	7.3450	4.855	4.686	4.855	4.943	5.004	4,430	4.9738	0.42%
2015-08-06	7.140	6.960	7.150	7.320	7.320	1,500	10,980	7.3200	4.835	4.713	4.842	4.957	4.957	2,215	4.9569	0.00%
2015-08-05	7.140	6.980	7.140	6.970	7.220	144,000	1,013,970	7.0415	4.835	4.727	4.835	4.720	4.889	212,651	4.7682	0.00%
2015-08-04	7.140	7.020	7.150	7.000	7.140	12,000	84,585	7.0488	4.835	4.754	4.842	4.740	4.835	17,721	4.7732	1.85%
2015-08-03	7.010	7.000	7.110	6.980	7.190	142,500	998,745	7.0087	4.747	4.740	4.815	4.727	4.869	210,436	4.7461	-0.28%
2015-07-31	7.030	7.020	7.090	7.010	7.100	30,000	211,545	7.0515	4.760	4.754	4.801	4.747	4.808	44,302	4.7750	-1.26%
2015-07-30	7.120	7.010	7.200	-	-	0	0	-	4.821	4.747	4.876	-	-	0	-	0.00%
2015-07-29	7.120	7.120	7.190	7.020	7.210	70,500	502,080	7.1217	4.821	4.821	4.869	4.754	4.882	104,110	4.8226	0.99%
2015-07-28	7.050	6.990	7.050	6.950	7.150	127,500	892,605	7.0008	4.774	4.733	4.774	4.706	4.842	188,285	4.7407	-0.28%
2015-07-27	7.070	7.030	7.070	7.030	7.200	232,500	1,639,845	7.0531	4.788	4.760	4.788	4.760	4.876	343,343	4.7761	-1.81%
2015-07-24	7.200	7.200	7.350	6.950	7.350	84,000	602,055	7.1673	4.876	4.876	4.977	4.706	4.977	124,047	4.8535	0.00%
2015-07-23	7.200	7.100	7.200	7.310	7.310	21,000	153,510	7.3100	4.876	4.808	4.876	4.950	4.950	31,012	4.9501	-1.23%
2015-07-22	7.290	7.050	7.350	7.050	7.300	15,000	107,580	7.1720	4.937	4.774	4.977	4.774	4.943	22,151	4.8566	1.67%
2015-07-21	7.170	7.110	7.200	7.170	7.290	85,500	616,305	7.2082	4.855	4.815	4.876	4.855	4.937	126,262	4.8812	-1.65%
2015-07-20	7.290	7.260	7.290	7.260	7.300	10,500	76,485	7.2843	4.937	4.916	4.937	4.916	4.943	15,506	4.9327	-1.35%
2015-07-17	7.390	7.390	7.400	7.300	7.410	55,500	409,530	7.3789	5.004	5.004	5.011	4.943	5.018	81,959	4.9967	0.41%
2015-07-16	7.360	7.250	7.400	7.300	7.360	7,500	55,020	7.3360	4.984	4.909	5.011	4.943	4.984	11,076	4.9677	0.82%
2015-07-15	7.300	7.220	7.370	7.230	7.500	36,000	264,630	7.3508	4.943	4.889	4.991	4.896	5.079	53,163	4.9777	0.83%
2015-07-14	7.240	7.200	7.400	7.190	7.450	148,500	1,078,770	7.2644	4.903	4.876	5.011	4.869	5.045	219,297	4.9192	0.14%
2015-07-13	7.230	7.150	7.230	7.150	7.320	64,500	467,610	7.2498	4.896	4.842	4.896	4.842	4.957	95,250	4.9093	1.12%
2015-07-10	7.150	7.130	7.150	7.070	7.250	153,500	1,104,835	7.1976	4.842	4.828	4.842	4.788	4.909	226,680	4.8740	1.42%
2015-07-09	7.050	7.030	7.050	6.920	7.100	730,700	5,107,367	6.9897	4.774	4.760	4.774	4.686	4.808	1,079,057	4.7332	0.86%
2015-07-08	6.990	6.890	6.990	6.390	7.250	971,000	6,734,521	6.9357	4.733	4.666	4.733	4.327	4.909	1,433,919	4.6966	-4.25%
2015-07-07	7.300	7.180	7.300	7.000	7.560	438,000	3,203,325	7.3135	4.943	4.862	4.943	4.740	5.119	646,814	4.9525	-2.67%
2015-07-06	7.500	7.090	7.500	6.650	7.520	985,500	6,874,260	6.9754	5.079	4.801	5.079	4.503	5.092	1,455,331	4.7235	4.60%
2015-07-03	7.170	7.160	7.180	6.990	7.400	266,999	1,904,745	7.1339	4.855	4.849	4.862	4.733	5.011	394,289	4.8308	0.00%
2015-07-02	7.170	7.090	7.180	6.980	7.310	234,000	1,668,165	7.1289	4.855	4.801	4.862	4.727	4.950	345,558	4.8275	1.56%
2015-06-30	7.060	7.060	7.200	7.000	7.340	129,000	920,145	7.1329	4.781	4.781	4.876	4.740	4.970	190,500	4.8302	-0.56%
2015-06-29	7.100	7.060	7.240	7.000	7.360	1,120,500	8,019,090	7.1567	4.808	4.781	4.903	4.740	4.984	1,654,692	4.8463	-3.79%
2015-06-26	7.380	7.330	7.450	7.300	7.770	244,500	1,826,160	7.4690	4.997	4.964	5.045	4.943	5.262	361,064	5.0577	-3.28%
2015-06-25	7.630	7.500	7.650	7.470	7.820	124,500	937,410	7.5294	5.167	5.079	5.180	5.058	5.295	183,855	5.0986	0.26%
2015-06-24	7.610	7.500	7.620	7.470	7.760	115,500	871,230	7.5431	5.153	5.079	5.160	5.058	5.255	170,564	5.1079	0.53%
2015-06-23	7.570	7.500	7.580	7.490	7.650	238,500	1,797,465	7.5365	5.126	5.079	5.133	5.072	5.180	352,203	5.1035	0.26%
2015-06-22	7.550	7.450	7.580	7.460	7.860	190,500	1,446,315	7.5922	5.113	5.045	5.133	5.052	5.323	281,320	5.1412	-1.18%
2015-06-19	7.640	7.500	7.710	7.520	7.890	374,393	2,868,054	7.6605	5.174	5.079	5.221	5.092	5.343	552,883	5.1875	1.60%
2015-06-18	7.520	7.520	7.670	7.400	7.800	351,000	2,639,700	7.5205	5.092	5.092	5.194	5.011	5.282	518,337	5.0926	-5.05%
2015-06-17	7.920	7.520	7.920	7.500	7.960	96,000	752,205	7.8355	5.363	5.092	5.363	5.079	5.390	141,767	5.3059	1.80%
2015-06-16	7.780	7.510	7.790	7.520	8.030	147,000	1,134,945	7.7207	5.268	5.086	5.275	5.092	5.438	217,081	5.2282	-0.51%
2015-06-15	7.820	7.730	7.990	7.740	8.120	288,000	2,276,895	7.9059	5.295	5.234	5.411	5.241	5.499	425,302	5.3536	-3.58%
2015-06-12	8.110	8.100	8.290	7.960	8.300	376,500	3,074,085	8.1649	5.492	5.485	5.614	5.390	5.620	555,994	5.5290	1.50%
2015-06-11	7.990	7.640	7.990	7.700	7.990	219,000	1,715,790	7.8347	5.411	5.174	5.411	5.214	5.411	323,407	5.3054	4.31%
2015-06-10	7.660	7.360	7.660	7.300	7.700	268,500	2,023,005	7.5345	5.187	4.984	5.187	4.943	5.214	396,506	5.1021	0.92%
2015-06-09	7.590	7.330	7.590	7.280	7.640	177,000	1,318,962	7.4518	5.140	4.964	5.140	4.930	5.174	261,384	5.0461	3.13%
2015-06-08	7.360	7.350	7.550	7.250	7.550	283,500	2,103,510	7.4198	4.984	4.977	5.113	4.909	5.113	418,657	5.0244	-2.52%
2015-06-05	7.550	7.500	7.590	7.420	7.690	240,000	1,810,845	7.5452	5.113	5.079	5.140	5.025	5.207	354,419	5.1093	0.13%
2015-06-04	7.540	7.530	7.650	7.500	7.770	246,000	1,872,502	7.6118	5.106	5.099	5.180	5.079	5.262	363,279	5.1544	0.13%
2015-06-03	7.530	7.530	7.580	7.530	7.770	186,000	1,408,170	7.5708	5.099	5.099	5.133	5.099	5.262	274,674	5.1267	-1.83%
2015-06-02	7.670	7.470	7.700	7.340	7.890	901,500	6,980,820	7.7436	5.194	5.058	5.214	4.970	5.343	1,331,285	5.2437	1.72%
2015-06-01	7.540	7.540	7.600	7.490	7.750	547,500	4,154,182	7.5875	5.106	5.106	5.146	5.072	5.248	808,517	5.1380	0.67%
2015-05-29	7.490	7.630	7.640	7.400	8.360	2,277,192	17,626,642	7.7405	5.072	5.167	5.174	5.011	5.661	3,362,830	5.2416	-11.88%
2015-05-28	8.500	8.260	8.500	8.300	8.640	112,500	959,400	8.5280	5.756	5.593	5.756	5.620	5.851	166,134	5.7749	-4.06%
2015-05-27	8.860	8.600	8.860	8.610	9.100	276,000	2,414,805	8.7493	6.000	5.824	6.000	5.830	6.162	407,581	5.9247	-0.23%
2015-05-26	8.880	8.810	8.900	8.800	9.180	369,000	3,311,370	8.9739	6.013	5.966	6.027	5.959	6.216	544,919	6.0768	0.91%
2015-05-22	8.800	8.720	9.090	8.650	9.090	268,500	2,343,975	8.7299	5.959	5.905	6.155	5.857	6.155	396,506	5.9116	2.09%
2015-05-21	8.620	8.450	8.620	8.390	9.800	471,000	4,047,555	8.5935	5.837	5.722	5.837	5.681	6.636	695,546	5.8192	1.77%
2015-05-20	8.470	8.300	8.480	7.920	8.800	463,500	3,900,915	8.4162	5.736	5.620	5.742	5.363	5.959	684,471	5.6992	0.36%
2015-05-19	8.440	8.440	8.450	8.410	8.800	630,000	5,365,590	8.5168	5.715	5.715	5.722	5.695	5.959	930,349	5.7673	-0.24%
2015-05-18	8.460	8.460	8.580	7.700	9.600	1,134,000	9,683,820	8.5395	5.729	5.729	5.810	5.214	6.501	1,674,628	5.7827	9.59%
2015-05-15	7.720	7.720	7.790	7.700	8.000	304,500	2,384,310	7.8302	5.228	5.228	5.275	5.214	5.417	449,669	5.3024	0.00%
2015-05-14	7.720	7.700	7.940	7.680	7.940	171,000	1,326,975	7.7601	5.228	5.214	5.377	5.201	5.377	252,523	5.2549	-0.26%
2015-05-13	7.740	7.730	7.830	7.670	7.820	30,000	233,205	7.7735	5.241	5.234	5.302	5.194	5.295	44,302	5.2639	-0.77%
2015-05-12	7.800	7.700	7.800	7.660	7.810	199,500	1,541,685	7.7277	5.282	5.214	5.282	5.187	5.289	294,610	5.2330	3.17%
2015-05-11	7.560	7.560	7.590	7.560	7.950	316,500	2,444,040	7.7221	5.119	5.119	5.140	5.119	5.383	467,390	5.2291	-5.50%
2015-05-08	8.000	8.000	8.060	7.990	8.020	58,500	468,405	8.0069	5.417	5.417	5.458	5.411	5.431	86,390	5.4220	0.50%
2015-05-07	7.960	7.950	8.010	7.960	8.010	46,500	372,090	8.0019	5.390	5.383	5.424	5.390	5.424	68,669	5.4186	-0.62%
2015-05-06	8.010	7.750	8.020	7.730	8.020	307,500	2,428,605	7.8979	5.424	5.248	5.431	5.234	5.431	454,099	5.3482	2.69%
2015-05-05	7.800	7.800	7.930	7.720	7.920	244,500	1,907,415	7.8013	5.282	5.282	5.370	5.228	5.363	361,064	5.2828	0.00%
2015-05-04	7.800	7.800	7.850	7.800	7.890	31,500	247,710	7.8638	5.282	5.282	5.316	5.282	5.343	46,517	5.3251	-0.64%
2015-04-30	7.850	7.850	7.950	7.810	7.960	27,000	213,435	7.9050	5.316	5.316	5.383	5.289	5.390	39,872	5.3530	-1.38%
2015-04-29	7.960	7.900	7.970	7.850	7.970	60,000	474,165	7.9028	5.390	5.350	5.397	5.316	5.397	88,605	5.3515	1.27%
2015-04-28	7.860	7.850	7.950	7.700	7.950	81,000	637,980	7.8763	5.323	5.316	5.383	5.214	5.383	119,616	5.3336	0.13%
2015-04-27	7.850	7.790	7.900	7.790	8.000	130,500	1,027,920	7.8768	5.316	5.275	5.350	5.275	5.417	192,715	5.3339	-0.63%
2015-04-24	7.900	7.860	7.900	7.700	7.980	84,000	657,090	7.8225	5.350	5.323	5.350	5.214	5.404	124,047	5.2971	0.77%
2015-04-23	7.840	7.750	7.840	7.750	7.840	114,000	888,480	7.7937	5.309	5.248	5.309	5.248	5.309	168,349	5.2776	0.51%
2015-04-22	7.800	7.610	7.800	7.750	8.000	145,500	1,147,845	7.8890	5.282	5.153	5.282	5.248	5.417	214,866	5.3421	-0.51%
2015-04-21	7.840	7.730	7.850	7.440	7.840	142,500	1,082,910	7.5994	5.309	5.234	5.316	5.038	5.309	210,436	5.1460	2.89%
2015-04-20	7.620	7.620	7.640	7.600	7.660	31,500	240,150	7.6238	5.160	5.160	5.174	5.146	5.187	46,517	5.1626	-3.30%
2015-04-17	7.880	7.730	7.880	7.700	7.950	222,000	1,732,920	7.8059	5.336	5.234	5.336	5.214	5.383	327,837	5.2859	-0.25%
2015-04-16	7.900	7.670	7.900	7.640	7.900	66,000	507,750	7.6932	5.350	5.194	5.350	5.174	5.350	97,465	5.2096	1.15%
2015-04-15	7.810	7.800	7.810	7.690	7.890	181,500	1,410,000	7.7686	5.289	5.282	5.289	5.207	5.343	268,029	5.2606	2.49%
2015-04-14	7.620	7.600	7.650	7.500	7.650	58,500	445,380	7.6133	5.160	5.146	5.180	5.079	5.180	86,390	5.1555	1.60%
2015-04-13	7.500	7.490	7.600	7.390	7.600	519,000	3,872,520	7.4615	5.079	5.072	5.146	5.004	5.146	766,430	5.0527	-1.32%
2015-04-10	7.600	7.560	7.600	7.500	7.960	186,000	1,417,320	7.6200	5.146	5.119	5.146	5.079	5.390	274,674	5.1600	-3.31%
2015-04-09	7.860	7.810	7.890	7.800	7.900	108,000	850,605	7.8760	5.323	5.289	5.343	5.282	5.350	159,488	5.3333	-0.38%
2015-04-08	7.890	7.700	7.900	7.890	8.080	175,500	1,397,340	7.9621	5.343	5.214	5.350	5.343	5.471	259,169	5.3916	-0.25%
2015-04-02	7.910	7.750	7.910	7.800	8.030	178,500	1,422,063	7.9667	5.356	5.248	5.356	5.282	5.438	263,599	5.3948	1.41%
2015-04-01	7.800	7.720	7.800	7.610	7.990	48,000	371,896	7.7478	5.282	5.228	5.282	5.153	5.411	70,884	5.2466	0.39%
2015-03-31	7.770	7.620	7.770	7.580	7.770	34,500	263,190	7.6287	5.262	5.160	5.262	5.133	5.262	50,948	5.1659	1.83%
2015-03-30	7.630	7.660	7.700	7.590	7.950	10,500	82,575	7.8643	5.167	5.187	5.214	5.140	5.383	15,506	5.3254	-3.42%
2015-03-27	7.900	7.630	7.900	7.900	8.060	16,500	132,165	8.0100	5.350	5.167	5.350	5.350	5.458	24,366	5.4241	4.22%
2015-03-26	7.580	7.580	8.060	7.560	7.580	4,500	34,080	7.5733	5.133	5.133	5.458	5.119	5.133	6,645	5.1284	0.80%
2015-03-25	7.520	7.520	7.900	7.260	8.010	3,000	22,905	7.6350	5.092	5.092	5.350	4.916	5.424	4,430	5.1702	-6.93%
2015-03-24	8.080	7.800	8.080	7.800	8.080	66,000	516,150	7.8205	5.471	5.282	5.471	5.282	5.471	97,465	5.2957	4.39%
2015-03-23	7.740	7.650	7.900	7.740	8.160	57,500	449,505	7.8175	5.241	5.180	5.350	5.241	5.526	84,913	5.2937	-1.02%
2015-03-20	7.820	7.850	8.090	7.820	8.090	36,000	282,165	7.8379	5.295	5.316	5.478	5.295	5.478	53,163	5.3076	-5.33%
2015-03-19	8.260	7.900	8.260	8.140	8.260	19,500	159,135	8.1608	5.593	5.350	5.593	5.512	5.593	28,797	5.5262	1.35%
2015-03-18	8.150	7.840	8.150	7.820	8.190	408,500	3,305,180	8.0910	5.519	5.309	5.519	5.295	5.546	603,250	5.4790	-0.97%
2015-03-17	8.230	7.820	8.230	8.240	8.240	1,500	12,360	8.2400	5.573	5.295	5.573	5.580	5.580	2,215	5.5798	-0.24%
2015-03-16	8.250	7.900	8.400	8.030	8.410	22,500	182,565	8.1140	5.587	5.350	5.688	5.438	5.695	33,227	5.4945	0.12%
2015-03-13	8.240	8.030	8.240	7.810	8.290	75,000	597,945	7.9726	5.580	5.438	5.580	5.289	5.614	110,756	5.3988	0.49%
2015-03-12	8.200	8.100	8.200	8.140	8.250	24,000	195,735	8.1556	5.553	5.485	5.553	5.512	5.587	35,442	5.5227	0.61%
2015-03-11	8.150	8.150	8.400	8.060	8.060	1,500	12,090	8.0600	5.519	5.519	5.688	5.458	5.458	2,215	5.4580	-1.81%
2015-03-10	8.300	7.820	8.300	8.090	8.300	259,500	2,143,635	8.2606	5.620	5.295	5.620	5.478	5.620	383,215	5.5938	1.97%
2015-03-09	8.140	8.140	8.290	7.950	7.960	8,500	67,560	7.9482	5.512	5.512	5.614	5.383	5.390	12,552	5.3823	1.75%
2015-03-06	8.000	8.000	8.400	-	-	0	0	-	5.417	5.417	5.688	-	-	0	-	1.01%
2015-03-05	7.920	7.920	8.300	7.820	8.010	10,500	83,100	7.9143	5.363	5.363	5.620	5.295	5.424	15,506	5.3593	-1.12%
2015-03-04	8.010	8.000	8.270	8.010	8.010	1,500	12,015	8.0100	5.424	5.417	5.600	5.424	5.424	2,215	5.4241	-3.38%
2015-03-03	8.290	8.070	8.300	8.280	8.290	22,500	186,375	8.2833	5.614	5.465	5.620	5.607	5.614	33,227	5.6092	0.12%
2015-03-02	8.280	8.110	8.280	8.100	8.300	72,000	587,565	8.1606	5.607	5.492	5.607	5.485	5.620	106,326	5.5261	-0.24%
2015-02-27	8.300	8.240	8.300	8.110	8.300	9,000	74,235	8.2483	5.620	5.580	5.620	5.492	5.620	13,291	5.5855	2.47%
2015-02-26	8.100	7.950	8.300	-	-	0	0	-	5.485	5.383	5.620	-	-	0	-	0.00%
2015-02-25	8.100	7.910	8.250	-	-	0	0	-	5.485	5.356	5.587	-	-	0	-	0.00%
2015-02-24	8.100	8.100	8.270	7.900	8.290	16,500	132,600	8.0364	5.485	5.485	5.600	5.350	5.614	24,366	5.4419	0.25%
2015-02-23	8.080	8.050	8.190	7.800	8.210	39,000	312,600	8.0154	5.471	5.451	5.546	5.282	5.560	57,593	5.4277	-2.06%
2015-02-18	8.250	7.980	8.300	-	-	0	0	-	5.587	5.404	5.620	-	-	0	-	0.00%
2015-02-17	8.250	7.990	8.250	8.240	8.300	54,000	446,955	8.2769	5.587	5.411	5.587	5.580	5.620	79,744	5.6049	1.73%
2015-02-16	8.110	8.100	8.110	7.720	8.250	202,500	1,642,785	8.1125	5.492	5.485	5.492	5.228	5.587	299,041	5.4935	2.66%
2015-02-13	7.900	7.800	7.900	7.780	7.990	114,000	892,822	7.8318	5.350	5.282	5.350	5.268	5.411	168,349	5.3034	-2.71%
2015-02-12	8.120	7.900	8.120	7.800	8.120	45,000	355,080	7.8907	5.499	5.350	5.499	5.282	5.499	66,453	5.3433	2.01%
2015-02-11	7.960	7.960	-	7.730	8.070	476,500	3,840,475	8.0598	5.390	5.390	-	5.234	5.465	703,669	5.4578	-1.73%
2015-02-10	8.100	8.150	8.160	8.000	8.210	48,000	388,110	8.0856	5.485	5.519	5.526	5.417	5.560	70,884	5.4753	4.52%
2015-02-09	7.750	7.720	8.060	7.720	8.050	46,500	362,850	7.8032	5.248	5.228	5.458	5.228	5.451	68,669	5.2841	-3.73%
2015-02-06	8.050	7.900	8.050	7.900	8.090	16,500	131,340	7.9600	5.451	5.350	5.451	5.350	5.478	24,366	5.3902	-1.71%
2015-02-05	8.190	7.730	8.200	8.200	8.300	27,500	225,940	8.2160	5.546	5.234	5.553	5.553	5.620	40,610	5.5636	-0.24%
2015-02-04	8.210	8.200	8.290	8.200	8.380	9,000	74,295	8.2550	5.560	5.553	5.614	5.553	5.675	13,291	5.5900	0.61%
2015-02-03	8.160	8.140	8.160	8.140	8.260	114,000	932,490	8.1797	5.526	5.512	5.526	5.512	5.593	168,349	5.5390	0.25%
2015-02-02	8.140	7.700	8.160	8.160	8.160	34,500	281,520	8.1600	5.512	5.214	5.526	5.526	5.526	50,948	5.5257	-0.12%
2015-01-30	8.150	7.700	8.200	8.140	8.150	19,500	158,880	8.1477	5.519	5.214	5.553	5.512	5.519	28,797	5.5173	0.00%
2015-01-29	8.150	8.150	8.250	7.910	8.150	1,803,500	14,276,830	7.9162	5.519	5.519	5.587	5.356	5.519	2,663,308	5.3606	0.74%
2015-01-28	8.090	8.000	8.100	7.690	8.150	1,081,000	8,553,205	7.9123	5.478	5.417	5.485	5.207	5.519	1,596,360	5.3579	2.41%
2015-01-27	7.900	7.680	7.950	7.680	8.450	31,500	248,550	7.8905	5.350	5.201	5.383	5.201	5.722	46,517	5.3432	0.13%
2015-01-26	7.890	7.850	7.890	7.790	8.000	182,500	1,443,500	7.9096	5.343	5.316	5.343	5.275	5.417	269,506	5.3561	-0.13%
2015-01-23	7.900	7.810	7.950	7.880	8.020	87,000	693,105	7.9667	5.350	5.289	5.383	5.336	5.431	128,477	5.3948	0.25%
2015-01-22	7.880	7.870	7.980	7.700	8.000	141,000	1,124,220	7.9732	5.336	5.329	5.404	5.214	5.417	208,221	5.3992	1.03%
2015-01-21	7.800	7.700	7.800	7.640	7.820	36,000	278,700	7.7417	5.282	5.214	5.282	5.174	5.295	53,163	5.2424	-0.26%
2015-01-20	7.820	7.780	7.820	-	-	0	0	-	5.295	5.268	5.295	-	-	0	-	0.00%
2015-01-19	7.820	7.800	7.950	7.820	7.830	4,500	35,205	7.8233	5.295	5.282	5.383	5.295	5.302	6,645	5.2977	-2.13%
2015-01-16	7.990	7.770	8.000	7.800	8.000	30,000	236,430	7.8810	5.411	5.262	5.417	5.282	5.417	44,302	5.3367	0.13%
2015-01-15	7.980	7.820	8.000	7.810	7.980	9,000	71,100	7.9000	5.404	5.295	5.417	5.289	5.404	13,291	5.3496	0.25%
2015-01-14	7.960	7.850	7.960	7.950	7.980	4,500	35,835	7.9633	5.390	5.316	5.390	5.383	5.404	6,645	5.3925	-0.50%
2015-01-13	8.000	7.850	8.000	8.000	8.050	49,500	396,555	8.0112	5.417	5.316	5.417	5.417	5.451	73,099	5.4249	-0.50%
2015-01-12	8.040	7.800	8.040	7.660	8.040	69,000	537,045	7.7833	5.444	5.282	5.444	5.187	5.444	101,895	5.2706	3.34%
2015-01-09	7.780	7.750	7.780	7.780	7.800	3,000	23,370	7.7900	5.268	5.248	5.268	5.268	5.282	4,430	5.2751	-1.27%
2015-01-08	7.880	7.780	7.880	7.560	7.880	40,500	308,745	7.6233	5.336	5.268	5.336	5.119	5.336	59,808	5.1623	1.16%
2015-01-07	7.790	7.640	7.790	7.640	7.800	10,500	81,570	7.7686	5.275	5.174	5.275	5.174	5.282	15,506	5.2606	-0.64%
2015-01-06	7.840	7.800	8.000	7.590	8.010	60,000	467,460	7.7910	5.309	5.282	5.417	5.140	5.424	88,605	5.2758	-2.12%
2015-01-05	8.010	7.780	8.010	8.050	8.050	1,500	12,075	8.0500	5.424	5.268	5.424	5.451	5.451	2,215	5.4512	-0.50%
2015-01-02	8.050	8.000	8.050	8.100	8.100	1,500	12,150	8.1000	5.451	5.417	5.451	5.485	5.485	2,215	5.4850	-0.62%
2014-12-31	8.100	7.900	8.100	7.770	8.100	300,000	2,387,805	7.9594	5.485	5.350	5.485	5.262	5.485	443,023	5.3898	0.00%
2014-12-30	8.100	8.040	8.050	8.000	8.280	248,500	2,002,155	8.0570	5.485	5.444	5.451	5.417	5.607	366,971	5.4559	-1.22%
2014-12-29	8.200	8.100	8.310	8.080	8.310	50,000	410,790	8.2158	5.553	5.485	5.627	5.471	5.627	73,837	5.5635	-0.97%
2014-12-24	8.280	8.280	8.350	8.280	8.400	21,000	175,245	8.3450	5.607	5.607	5.654	5.607	5.688	31,012	5.6509	-0.72%
2014-12-23	8.340	8.200	8.340	8.260	8.490	78,000	647,550	8.3019	5.648	5.553	5.648	5.593	5.749	115,186	5.6218	0.12%
2014-12-22	8.330	8.110	8.330	8.150	8.450	36,000	296,535	8.2371	5.641	5.492	5.641	5.519	5.722	53,163	5.5779	0.48%
2014-12-19	8.290	8.060	8.300	7.780	8.300	180,000	1,466,445	8.1469	5.614	5.458	5.620	5.268	5.620	265,814	5.5168	6.56%
2014-12-18	7.780	6.670	7.740	7.740	8.300	30,000	246,090	8.2030	5.268	4.517	5.241	5.241	5.620	44,302	5.5548	-5.12%
2014-12-17	8.200	8.180	8.250	8.200	8.400	10,500	86,970	8.2829	5.553	5.539	5.587	5.553	5.688	15,506	5.6089	-0.85%
2014-12-16	8.270	8.250	8.270	8.280	8.380	13,500	112,365	8.3233	5.600	5.587	5.600	5.607	5.675	19,936	5.6363	-1.08%
2014-12-15	8.360	8.250	8.360	8.280	8.490	13,500	113,190	8.3844	5.661	5.587	5.661	5.607	5.749	19,936	5.6777	-1.65%
2014-12-12	8.500	8.370	8.500	8.370	8.500	24,000	201,990	8.4163	5.756	5.668	5.756	5.668	5.756	35,442	5.6992	1.19%
2014-12-11	8.400	8.350	8.500	8.130	8.570	138,000	1,153,215	8.3566	5.688	5.654	5.756	5.505	5.803	203,791	5.6588	-1.75%
2014-12-10	8.550	8.460	8.550	8.390	8.580	46,500	392,835	8.4481	5.790	5.729	5.790	5.681	5.810	68,669	5.7207	0.00%
2014-12-09	8.550	8.350	8.550	8.160	8.550	63,000	528,135	8.3831	5.790	5.654	5.790	5.526	5.790	93,035	5.6767	1.18%
2014-12-08	8.450	8.400	8.600	8.400	8.630	66,000	556,890	8.4377	5.722	5.688	5.824	5.688	5.844	97,465	5.7137	-0.24%
2014-12-05	8.470	8.430	8.470	8.400	8.560	36,000	304,020	8.4450	5.736	5.709	5.736	5.688	5.797	53,163	5.7187	0.24%
2014-12-04	8.450	8.350	8.470	8.260	8.540	234,000	1,969,560	8.4169	5.722	5.654	5.736	5.593	5.783	345,558	5.6996	2.30%
2014-12-03	8.260	8.130	8.270	8.140	8.440	133,500	1,111,065	8.3226	5.593	5.505	5.600	5.512	5.715	197,145	5.6358	1.47%
2014-12-02	8.140	8.130	8.320	8.100	8.320	137,000	1,123,490	8.2007	5.512	5.505	5.634	5.485	5.634	202,314	5.5532	-0.85%
2014-12-01	8.210	8.100	8.220	8.100	8.440	153,000	1,248,030	8.1571	5.560	5.485	5.566	5.485	5.715	225,942	5.5237	0.00%
2014-11-28	8.210	8.200	8.400	8.120	8.450	211,500	1,745,670	8.2538	5.560	5.553	5.688	5.499	5.722	312,331	5.5892	-1.08%
2014-11-27	8.300	8.300	8.320	8.300	8.400	39,000	324,480	8.3200	5.620	5.620	5.634	5.620	5.688	57,593	5.6340	0.24%
2014-11-26	8.280	8.270	8.380	8.240	8.400	112,500	936,330	8.3229	5.607	5.600	5.675	5.580	5.688	166,134	5.6360	0.12%
2014-11-25	8.270	8.390	8.400	8.150	8.400	136,500	1,120,440	8.2084	5.600	5.681	5.688	5.519	5.688	201,576	5.5584	1.22%
2014-11-24	8.170	8.160	8.290	8.150	8.310	106,500	875,985	8.2252	5.532	5.526	5.614	5.519	5.627	157,273	5.5698	-0.73%
2014-11-21	8.230	8.220	8.310	8.120	8.400	109,500	903,210	8.2485	5.573	5.566	5.627	5.499	5.688	161,703	5.5856	-1.56%
2014-11-20	8.360	8.350	8.450	8.240	8.490	982,500	8,158,485	8.3038	5.661	5.654	5.722	5.580	5.749	1,450,901	5.6230	1.09%
2014-11-19	8.270	8.270	8.340	8.090	8.710	352,500	2,908,320	8.2506	5.600	5.600	5.648	5.478	5.898	520,552	5.5870	0.00%
2014-11-18	8.270	8.240	8.270	8.190	8.410	1,483,500	12,281,340	8.2786	5.600	5.580	5.600	5.546	5.695	2,190,750	5.6060	-1.55%
2014-11-17	8.400	8.350	8.440	8.270	8.510	402,000	3,378,450	8.4041	5.688	5.654	5.715	5.600	5.763	593,651	5.6910	-0.47%
2014-11-14	8.440	8.400	8.510	8.400	8.620	558,000	4,737,345	8.4899	5.715	5.688	5.763	5.688	5.837	824,023	5.7490	-1.63%
2014-11-13	8.580	8.480	8.660	8.500	8.710	752,000	6,515,055	8.6636	5.810	5.742	5.864	5.756	5.898	1,110,512	5.8667	-1.04%
2014-11-12	8.670	8.670	8.730	8.610	8.800	321,000	2,787,360	8.6834	5.871	5.871	5.912	5.830	5.959	474,035	5.8801	-0.91%
2014-11-11	8.750	8.750	8.760	8.670	8.810	1,422,000	12,372,915	8.7011	5.925	5.925	5.932	5.871	5.966	2,099,930	5.8921	0.11%
2014-11-10	8.740	8.710	8.740	8.700	8.860	160,500	1,409,340	8.7809	5.918	5.898	5.918	5.891	6.000	237,017	5.9461	-0.57%
2014-11-07	8.790	8.750	8.790	8.750	8.890	90,000	793,200	8.8133	5.952	5.925	5.952	5.925	6.020	132,907	5.9681	0.00%
2014-11-06	8.790	8.700	8.800	8.600	9.000	544,500	4,750,590	8.7247	5.952	5.891	5.959	5.824	6.094	804,087	5.9081	-1.01%
2014-11-05	8.880	8.850	8.900	8.880	9.070	46,500	417,735	8.9835	6.013	5.993	6.027	6.013	6.142	68,669	6.0833	-1.22%
2014-11-04	8.990	8.900	8.990	8.920	9.060	112,500	1,008,840	8.9675	6.088	6.027	6.088	6.040	6.135	166,134	6.0725	0.78%
2014-11-03	8.920	8.900	9.010	8.910	9.150	25,500	229,770	9.0106	6.040	6.027	6.101	6.034	6.196	37,657	6.1017	0.00%
2014-10-31	8.920	8.870	8.950	8.860	9.060	352,500	3,163,845	8.9754	6.040	6.006	6.061	6.000	6.135	520,552	6.0779	-2.09%
2014-10-30	9.110	9.050	9.110	9.050	9.220	21,000	190,590	9.0757	6.169	6.128	6.169	6.128	6.243	31,012	6.1458	-0.76%
2014-10-29	9.180	9.080	9.240	8.500	9.240	604,500	5,444,295	9.0063	6.216	6.149	6.257	5.756	6.257	892,692	6.0987	0.88%
2014-10-28	9.100	9.090	9.230	9.060	9.270	655,500	5,957,925	9.0891	6.162	6.155	6.250	6.135	6.277	968,006	6.1548	0.33%
2014-10-27	9.070	9.060	9.250	9.060	9.280	268,500	2,436,450	9.0743	6.142	6.135	6.264	6.135	6.284	396,506	6.1448	-2.16%
2014-10-24	9.270	9.200	9.290	9.120	9.350	139,500	1,294,650	9.2806	6.277	6.230	6.291	6.176	6.331	206,006	6.2845	0.11%
2014-10-23	9.260	9.150	9.260	9.200	9.300	31,500	292,515	9.2862	6.271	6.196	6.271	6.230	6.298	46,517	6.2883	0.11%
2014-10-22	9.250	9.080	9.250	9.080	9.260	696,000	6,386,550	9.1761	6.264	6.149	6.264	6.149	6.271	1,027,814	6.2137	1.09%
2014-10-21	9.150	9.150	9.160	8.950	9.170	3,081,000	27,747,180	9.0059	6.196	6.196	6.203	6.061	6.210	4,549,849	6.0985	1.67%
2014-10-20	9.000	9.000	9.180	9.000	9.190	219,000	1,977,525	9.0298	6.094	6.094	6.216	6.094	6.223	323,407	6.1147	-2.07%
2014-10-17	9.190	9.110	9.190	9.150	9.260	106,500	979,170	9.1941	6.223	6.169	6.223	6.196	6.271	157,273	6.2259	0.33%
2014-10-16	9.160	9.060	9.170	8.680	9.200	418,500	3,745,710	8.9503	6.203	6.135	6.210	5.878	6.230	618,017	6.0608	0.22%
2014-10-15	9.140	9.130	9.340	9.050	9.400	61,500	565,245	9.1910	6.189	6.183	6.325	6.128	6.365	90,820	6.2238	-0.65%
2014-10-14	9.200	9.150	9.210	9.080	9.380	265,500	2,435,130	9.1719	6.230	6.196	6.237	6.149	6.352	392,076	6.2109	-2.44%
2014-10-13	9.430	9.200	9.430	9.160	9.480	717,000	6,674,715	9.3092	6.386	6.230	6.386	6.203	6.420	1,058,826	6.3039	1.84%
2014-10-10	9.260	9.180	9.260	9.180	9.390	874,500	8,050,095	9.2054	6.271	6.216	6.271	6.216	6.359	1,291,413	6.2336	0.65%
2014-10-09	9.200	9.200	9.230	9.050	9.230	418,500	3,841,020	9.1781	6.230	6.230	6.250	6.128	6.250	618,017	6.2151	-1.08%
2014-10-08	9.300	9.280	9.300	9.190	9.550	406,500	3,832,680	9.4285	6.298	6.284	6.298	6.223	6.467	600,296	6.3846	0.00%
2014-10-07	9.300	9.220	9.380	9.190	9.500	213,000	1,976,370	9.2787	6.298	6.243	6.352	6.223	6.433	314,546	6.2832	-1.90%
2014-10-06	9.480	9.190	9.480	9.200	9.590	187,500	1,764,135	9.4087	6.420	6.223	6.420	6.230	6.494	276,890	6.3713	2.16%
2014-10-03	9.280	9.200	9.300	9.160	9.410	484,500	4,494,045	9.2756	6.284	6.230	6.298	6.203	6.372	715,483	6.2811	-1.38%
2014-09-30	9.410	9.380	9.410	9.230	9.550	126,000	1,179,075	9.3577	6.372	6.352	6.372	6.250	6.467	186,070	6.3367	-1.57%
2014-09-29	9.560	9.400	9.560	9.300	9.800	138,000	1,303,005	9.4421	6.474	6.365	6.474	6.298	6.636	203,791	6.3938	1.16%
2014-09-26	9.450	9.460	9.500	9.210	9.600	255,000	2,398,065	9.4042	6.399	6.406	6.433	6.237	6.501	376,570	6.3682	3.96%
2014-09-25	9.090	9.050	9.190	8.900	9.260	321,000	2,948,235	9.1845	6.155	6.128	6.223	6.027	6.271	474,035	6.2194	2.36%
2014-09-24	8.880	8.640	8.890	8.600	8.880	111,500	967,480	8.6770	6.013	5.851	6.020	5.824	6.013	164,657	5.8757	2.07%
2014-09-23	8.700	8.650	8.790	8.650	8.800	79,500	692,460	8.7102	5.891	5.857	5.952	5.857	5.959	117,401	5.8982	0.69%
2014-09-22	8.640	8.640	8.710	8.640	8.770	21,000	181,867	8.6603	5.851	5.851	5.898	5.851	5.939	31,012	5.8645	-0.35%
2014-09-19	8.670	8.670	8.780	8.500	8.840	256,500	2,202,090	8.5851	5.871	5.871	5.946	5.756	5.986	378,785	5.8136	-1.14%
2014-09-18	8.770	8.700	8.780	8.570	8.830	99,000	857,430	8.6609	5.939	5.891	5.946	5.803	5.979	146,198	5.8649	-0.11%
2014-09-17	8.780	8.780	8.800	8.780	8.830	21,000	184,830	8.8014	5.946	5.946	5.959	5.946	5.979	31,012	5.9600	-0.57%
2014-09-16	8.830	8.800	8.850	8.650	9.050	195,000	1,702,755	8.7321	5.979	5.959	5.993	5.857	6.128	287,965	5.9131	-1.89%
2014-09-15	9.000	8.950	9.000	8.980	9.030	49,500	445,035	8.9906	6.094	6.061	6.094	6.081	6.115	73,099	6.0881	0.00%
2014-09-12	9.000	8.960	9.040	8.740	9.010	241,500	2,158,965	8.9398	6.094	6.067	6.122	5.918	6.101	356,634	6.0537	1.93%
2014-09-11	8.830	8.750	8.830	8.800	8.960	307,500	2,719,350	8.8434	5.979	5.925	5.979	5.959	6.067	454,099	5.9885	-1.34%
2014-09-10	8.950	8.900	8.950	8.900	9.090	388,500	3,495,630	8.9978	6.061	6.027	6.061	6.027	6.155	573,715	6.0930	-0.78%
2014-09-08	9.020	9.010	9.100	8.950	9.060	48,000	432,570	9.0119	6.108	6.101	6.162	6.061	6.135	70,884	6.1025	-0.33%
2014-09-05	9.050	9.050	9.080	9.050	9.100	33,000	299,175	9.0659	6.128	6.128	6.149	6.128	6.162	48,733	6.1391	0.33%
2014-09-04	9.020	9.020	9.030	9.020	9.100	51,000	460,860	9.0365	6.108	6.108	6.115	6.108	6.162	75,314	6.1192	-2.06%
2014-09-03	9.210	9.030	9.230	9.000	9.480	10,500	96,135	9.1557	6.237	6.115	6.250	6.094	6.420	15,506	6.1999	2.22%
2014-09-02	9.010	9.000	9.200	8.990	9.230	139,500	1,259,355	9.0276	6.101	6.094	6.230	6.088	6.250	206,006	6.1132	0.11%
2014-09-01	9.000	9.000	9.030	8.900	9.290	139,500	1,265,505	9.0717	6.094	6.094	6.115	6.027	6.291	206,006	6.1431	-3.74%
2014-08-29	9.350	9.260	9.380	9.250	9.370	252,000	2,343,225	9.2985	6.331	6.271	6.352	6.264	6.345	372,140	6.2966	-2.09%
2014-08-28	9.550	9.370	9.630	9.300	9.650	208,500	1,971,930	9.4577	6.467	6.345	6.521	6.298	6.535	307,901	6.4044	0.63%
2014-08-27	9.490	9.320	9.500	9.200	9.780	69,000	640,740	9.2861	6.426	6.311	6.433	6.230	6.623	101,895	6.2882	2.93%
2014-08-26	9.220	9.220	9.390	9.150	9.500	81,000	757,500	9.3519	6.243	6.243	6.359	6.196	6.433	119,616	6.3328	-4.26%
2014-08-25	9.630	9.560	9.630	9.540	9.730	36,000	346,125	9.6146	6.521	6.474	6.521	6.460	6.589	53,163	6.5107	-1.03%
2014-08-22	9.730	9.700	9.730	9.650	9.790	243,000	2,364,375	9.7299	6.589	6.569	6.589	6.535	6.629	358,849	6.5888	1.25%
2014-08-21	9.610	9.590	9.760	9.560	9.730	322,500	3,118,065	9.6684	6.508	6.494	6.609	6.474	6.589	476,250	6.5471	-0.52%
2014-08-20	9.660	9.600	9.670	9.600	9.850	694,500	6,735,765	9.6987	6.541	6.501	6.548	6.501	6.670	1,025,599	6.5676	-1.33%
2014-08-19	9.790	9.690	9.800	9.320	9.800	795,000	7,703,910	9.6905	6.629	6.562	6.636	6.311	6.636	1,174,012	6.5620	5.61%
2014-08-18	9.270	9.260	9.400	9.220	9.340	1,845,000	17,182,635	9.3131	6.277	6.271	6.365	6.243	6.325	2,724,593	6.3065	-0.75%
2014-08-15	9.340	9.330	9.400	9.270	9.520	103,500	978,585	9.4549	6.325	6.318	6.365	6.277	6.447	152,843	6.4025	0.21%
2014-08-14	9.320	9.310	9.390	9.300	9.460	129,000	1,207,350	9.3593	6.311	6.304	6.359	6.298	6.406	190,500	6.3378	-0.75%
2014-08-13	9.390	9.320	9.400	9.180	9.420	495,000	4,592,865	9.2785	6.359	6.311	6.365	6.216	6.379	730,988	6.2831	2.07%
2014-08-12	9.200	9.190	9.250	9.090	9.310	2,191,500	20,162,505	9.2003	6.230	6.223	6.264	6.155	6.304	3,236,285	6.2301	-1.81%
2014-08-11	9.370	9.320	9.390	9.130	9.400	1,762,500	16,249,815	9.2198	6.345	6.311	6.359	6.183	6.365	2,602,762	6.2433	0.97%
2014-08-08	9.280	9.260	9.280	9.240	9.320	81,000	752,100	9.2852	6.284	6.271	6.284	6.257	6.311	119,616	6.2876	0.00%
2014-08-07	9.280	9.280	9.380	9.250	9.400	196,500	1,829,325	9.3095	6.284	6.284	6.352	6.264	6.365	290,180	6.3041	-0.11%
2014-08-06	9.290	9.240	9.290	9.150	9.300	322,500	2,970,510	9.2109	6.291	6.257	6.291	6.196	6.298	476,250	6.2373	0.32%
2014-08-05	9.260	9.220	9.260	9.190	9.400	339,000	3,133,980	9.2448	6.271	6.243	6.271	6.223	6.365	500,616	6.2602	0.11%
2014-08-04	9.250	9.220	9.250	9.010	9.300	799,500	7,372,935	9.2219	6.264	6.243	6.264	6.101	6.298	1,180,657	6.2448	1.54%
2014-08-01	9.110	9.100	9.220	9.020	9.360	64,500	592,185	9.1812	6.169	6.162	6.243	6.108	6.338	95,250	6.2172	-1.73%
2014-07-31	9.270	9.210	9.280	9.050	9.850	973,500	8,993,850	9.2387	6.277	6.237	6.284	6.128	6.670	1,437,610	6.2561	-1.90%
2014-07-30	9.450	9.350	9.420	9.190	9.500	855,000	7,992,825	9.3483	6.399	6.331	6.379	6.223	6.433	1,262,616	6.3304	-0.53%
2014-07-29	9.500	9.500	9.620	9.450	9.630	178,500	1,699,500	9.5210	6.433	6.433	6.514	6.399	6.521	263,599	6.4473	0.21%
2014-07-28	9.480	9.480	9.550	9.480	9.820	414,000	3,960,780	9.5671	6.420	6.420	6.467	6.420	6.650	611,372	6.4785	-0.73%
2014-07-25	9.550	9.530	9.600	9.510	9.620	49,500	473,685	9.5694	6.467	6.453	6.501	6.440	6.514	73,099	6.4801	0.53%
2014-07-24	9.500	9.500	9.540	9.480	9.710	226,500	2,172,390	9.5911	6.433	6.433	6.460	6.420	6.575	334,483	6.4948	-1.55%
2014-07-23	9.650	9.650	9.680	9.600	9.760	315,000	3,049,350	9.6805	6.535	6.535	6.555	6.501	6.609	465,174	6.5553	-1.03%
2014-07-22	9.750	9.750	9.820	9.710	9.990	442,500	4,350,105	9.8307	6.602	6.602	6.650	6.575	6.765	653,459	6.6570	-2.40%
2014-07-21	9.990	9.810	9.990	9.780	10.00	79,500	789,585	9.9319	6.765	6.643	6.765	6.623	6.772	117,401	6.7255	1.83%
2014-07-18	9.810	9.760	9.940	9.760	10.06	396,000	3,920,460	9.9002	6.643	6.609	6.731	6.609	6.812	584,791	6.7040	-1.80%
2014-07-17	9.990	9.800	9.990	9.780	10.10	466,500	4,653,405	9.9751	6.765	6.636	6.765	6.623	6.839	688,901	6.7548	2.15%
2014-07-16	9.780	9.770	9.850	9.700	9.870	105,000	1,026,990	9.7809	6.623	6.616	6.670	6.569	6.684	155,058	6.6233	-0.51%
2014-07-15	9.830	9.800	9.830	9.460	9.870	364,500	3,544,575	9.7245	6.657	6.636	6.657	6.406	6.684	538,273	6.5851	2.93%
2014-07-14	9.550	9.550	9.560	9.480	9.650	93,000	888,660	9.5555	6.467	6.467	6.474	6.420	6.535	137,337	6.4706	0.42%
2014-07-11	9.510	9.490	9.520	9.440	9.600	79,500	755,085	9.4979	6.440	6.426	6.447	6.392	6.501	117,401	6.4317	-1.04%
2014-07-10	9.610	9.540	9.620	9.550	9.750	93,000	894,525	9.6185	6.508	6.460	6.514	6.467	6.602	137,337	6.5133	-0.83%
2014-07-09	9.690	9.480	9.700	9.210	9.690	397,500	3,714,090	9.3436	6.562	6.420	6.569	6.237	6.562	587,006	6.3272	4.42%
2014-07-08	9.280	9.280	9.300	9.200	9.340	286,500	2,667,495	9.3106	6.284	6.284	6.298	6.230	6.325	423,087	6.3048	-0.64%
2014-07-07	9.340	9.270	9.340	9.210	9.440	1,084,500	10,119,660	9.3312	6.325	6.277	6.325	6.237	6.392	1,601,529	6.3187	0.00%
2014-07-04	9.340	9.280	9.340	9.260	9.400	190,500	1,773,345	9.3089	6.325	6.284	6.325	6.271	6.365	281,320	6.3037	-1.06%
2014-07-03	9.440	9.370	9.450	9.240	9.530	294,000	2,781,780	9.4618	6.392	6.345	6.399	6.257	6.453	434,163	6.4072	2.16%
2014-07-02	9.240	9.130	9.240	9.110	9.250	66,000	605,205	9.1698	6.257	6.183	6.257	6.169	6.264	97,465	6.2095	-0.11%
2014-06-30	9.250	9.130	9.290	9.000	9.290	219,000	2,022,735	9.2362	6.264	6.183	6.291	6.094	6.291	323,407	6.2545	2.21%
2014-06-27	9.050	9.050	9.170	8.960	9.240	283,500	2,562,615	9.0392	6.128	6.128	6.210	6.067	6.257	418,657	6.1210	-1.74%
2014-06-26	9.210	9.110	9.210	9.120	9.230	55,500	510,915	9.2057	6.237	6.169	6.237	6.176	6.250	81,959	6.2338	0.33%
2014-06-25	9.180	9.100	9.210	9.030	9.270	147,000	1,341,615	9.1266	6.216	6.162	6.237	6.115	6.277	217,081	6.1802	-0.11%
2014-06-24	9.190	9.100	9.190	9.130	9.310	261,000	2,394,420	9.1740	6.223	6.162	6.223	6.183	6.304	385,430	6.2123	-1.08%
2014-06-23	9.290	9.180	9.300	9.060	9.370	897,000	8,287,230	9.2388	6.291	6.216	6.298	6.135	6.345	1,324,639	6.2562	-0.96%
2014-06-20	9.380	9.130	9.380	9.140	9.440	1,152,000	10,686,480	9.2765	6.352	6.183	6.352	6.189	6.392	1,701,209	6.2817	1.52%
2014-06-19	9.240	9.140	9.250	9.070	9.290	457,500	4,209,825	9.2018	6.257	6.189	6.264	6.142	6.291	675,610	6.2311	0.87%
2014-06-18	9.160	9.050	9.160	8.860	9.300	418,500	3,768,270	9.0042	6.203	6.128	6.203	6.000	6.298	618,017	6.0974	2.35%
2014-06-17	8.950	8.860	8.950	8.700	8.950	387,000	3,415,560	8.8257	6.061	6.000	6.061	5.891	6.061	571,500	5.9765	1.70%
2014-06-16	8.800	8.760	8.800	8.710	9.370	1,074,000	9,487,350	8.8337	5.959	5.932	5.959	5.898	6.345	1,586,023	5.9818	-5.27%
2014-06-13	9.290	9.210	9.290	9.210	9.490	442,500	4,106,805	9.2809	6.291	6.237	6.291	6.237	6.426	653,459	6.2847	-1.48%
2014-06-12	9.430	9.420	9.460	9.390	9.870	432,000	4,146,990	9.5995	6.386	6.379	6.406	6.359	6.684	637,953	6.5005	-4.46%
2014-06-11	9.870	9.750	9.870	9.710	9.890	171,000	1,677,525	9.8101	6.684	6.602	6.684	6.575	6.697	252,523	6.6431	2.49%
2014-06-10	9.630	9.580	9.660	9.540	9.940	385,500	3,735,915	9.6911	6.521	6.487	6.541	6.460	6.731	569,285	6.5625	-2.23%
2014-06-09	9.850	9.760	9.880	9.710	9.900	253,500	2,486,415	9.8083	6.670	6.609	6.690	6.575	6.704	374,355	6.6419	0.51%
2014-06-06	9.800	9.630	9.800	9.260	9.800	267,000	2,532,510	9.4851	6.636	6.521	6.636	6.271	6.636	394,291	6.4230	4.59%
2014-06-05	9.370	9.340	9.380	9.210	9.390	799,500	7,464,945	9.3370	6.345	6.325	6.352	6.237	6.359	1,180,657	6.3227	1.74%
2014-06-04	9.210	9.110	9.210	9.020	9.290	312,000	2,869,770	9.1980	6.237	6.169	6.237	6.108	6.291	460,744	6.2286	0.11%
2014-06-03	9.200	9.130	9.200	9.030	9.330	564,500	5,161,635	9.1437	6.230	6.183	6.230	6.115	6.318	833,622	6.1918	0.00%
2014-05-30	9.200	9.240	9.250	8.580	9.280	1,341,000	11,934,285	8.8995	6.230	6.257	6.264	5.810	6.284	1,980,314	6.0265	6.73%
2014-05-29	8.620	8.540	8.620	8.510	8.770	717,000	6,165,435	8.5989	5.837	5.783	5.837	5.763	5.939	1,058,826	5.8229	0.47%
2014-05-28	8.580	8.580	8.660	7.500	8.770	294,000	2,536,410	8.6272	5.810	5.810	5.864	5.079	5.939	434,163	5.8421	1.78%
2014-05-27	8.430	8.400	8.440	8.060	8.430	490,500	4,065,825	8.2891	5.709	5.688	5.715	5.458	5.709	724,343	5.6131	3.69%
2014-05-26	8.130	8.150	8.210	7.930	8.300	214,500	1,752,210	8.1688	5.505	5.519	5.560	5.370	5.620	316,762	5.5316	2.14%
2014-05-23	7.960	7.900	7.970	7.800	8.100	586,500	4,654,050	7.9353	5.390	5.350	5.397	5.282	5.485	866,110	5.3735	-1.24%
2014-05-22	8.060	8.060	8.150	7.900	8.100	225,000	1,802,565	8.0114	5.458	5.458	5.519	5.350	5.485	332,267	5.4250	2.41%
2014-05-21	7.870	7.870	7.920	7.800	7.950	259,500	2,044,140	7.8772	5.329	5.329	5.363	5.282	5.383	383,215	5.3342	-1.25%
2014-05-20	7.970	7.910	7.970	7.870	7.980	133,500	1,057,800	7.9236	5.397	5.356	5.397	5.329	5.404	197,145	5.3656	0.63%
2014-05-19	7.920	7.880	7.920	7.770	7.920	144,000	1,131,450	7.8573	5.363	5.336	5.363	5.262	5.363	212,651	5.3207	1.28%
2014-05-16	7.820	7.760	7.820	7.480	7.840	156,000	1,204,485	7.7211	5.295	5.255	5.295	5.065	5.309	230,372	5.2284	-0.13%
2014-05-15	7.830	7.830	7.910	7.780	8.050	913,500	7,218,810	7.9024	5.302	5.302	5.356	5.268	5.451	1,349,006	5.3512	-3.57%
2014-05-14	8.120	8.120	8.140	7.910	8.150	318,000	2,568,150	8.0759	5.499	5.499	5.512	5.356	5.519	469,605	5.4687	2.92%
2014-05-13	7.890	7.890	7.920	7.550	7.980	456,000	3,565,590	7.8193	5.343	5.343	5.363	5.113	5.404	673,395	5.2949	4.50%
2014-05-12	7.550	7.540	7.570	7.440	7.680	255,000	1,920,465	7.5312	5.113	5.106	5.126	5.038	5.201	376,570	5.0999	1.89%
2014-05-09	7.410	7.410	7.500	7.380	7.500	283,500	2,102,070	7.4147	5.018	5.018	5.079	4.997	5.079	418,657	5.0210	-2.24%
2014-05-08	7.580	7.510	7.580	7.380	7.590	255,000	1,902,090	7.4592	5.133	5.086	5.133	4.997	5.140	376,570	5.0511	0.53%
2014-05-07	7.540	7.510	7.540	7.410	7.600	318,000	2,394,630	7.5303	5.106	5.086	5.106	5.018	5.146	469,605	5.0992	-0.40%
2014-05-05	7.570	7.510	7.570	7.400	7.570	550,500	4,100,805	7.4492	5.126	5.086	5.126	5.011	5.126	812,948	5.0444	0.93%
2014-05-02	7.500	7.460	7.500	7.200	7.550	1,725,500	12,889,030	7.4697	5.079	5.052	5.079	4.876	5.113	2,548,122	5.0582	4.75%
2014-04-30	7.160	7.160	7.210	7.100	7.220	1,357,500	9,722,205	7.1618	4.849	4.849	4.882	4.808	4.889	2,004,680	4.8498	0.14%
2014-04-29	7.150	7.090	7.100	7.050	7.260	961,500	6,898,395	7.1746	4.842	4.801	4.808	4.774	4.916	1,419,889	4.8584	0.42%
2014-04-28	7.120	7.090	7.120	7.040	7.190	648,000	4,588,095	7.0804	4.821	4.801	4.821	4.767	4.869	956,930	4.7946	-0.28%
2014-04-25	7.140	7.080	7.140	7.010	7.160	309,000	2,183,850	7.0675	4.835	4.794	4.835	4.747	4.849	456,314	4.7858	0.99%
2014-04-24	7.070	7.010	7.120	7.010	7.210	388,500	2,760,690	7.1060	4.788	4.747	4.821	4.747	4.882	573,715	4.8120	-1.94%
2014-04-23	7.210	7.140	7.210	7.150	7.360	121,500	872,445	7.1806	4.882	4.835	4.882	4.842	4.984	179,424	4.8625	0.00%
2014-04-22	7.210	7.350	7.380	7.030	7.350	390,000	2,798,475	7.1756	4.882	4.977	4.997	4.760	4.977	575,930	4.8591	1.55%
2014-04-17	7.100	7.070	7.100	7.060	7.270	493,500	3,512,070	7.1167	4.808	4.788	4.808	4.781	4.923	728,773	4.8192	0.42%
2014-04-16	7.070	7.060	7.090	7.070	7.230	10,150,000	71,070,865	7.0021	4.788	4.781	4.801	4.788	4.896	14,988,953	4.7415	-1.12%
2014-04-15	7.150	7.050	7.180	6.800	7.350	10,792,000	75,517,825	6.9976	4.842	4.774	4.862	4.605	4.977	15,937,023	4.7385	1.56%
2014-04-14	7.040	7.070	7.180	7.030	7.260	160,500	1,138,515	7.0936	4.767	4.788	4.862	4.760	4.916	237,017	4.8035	-2.90%
2014-04-11	7.250	7.160	7.250	7.110	7.250	72,500	523,670	7.2230	4.909	4.849	4.909	4.815	4.909	107,064	4.8912	1.97%
2014-04-10	7.110	7.100	7.230	7.030	7.390	518,219	3,698,720	7.1374	4.815	4.808	4.896	4.760	5.004	765,277	4.8332	-2.47%
2014-04-09	7.290	7.190	7.300	7.170	7.300	217,008	1,568,252	7.2267	4.937	4.869	4.943	4.855	4.943	320,465	4.8937	0.97%
2014-04-08	7.220	7.130	7.250	7.130	7.300	279,000	2,021,385	7.2451	4.889	4.828	4.909	4.828	4.943	412,012	4.9061	0.28%
2014-04-07	7.200	7.100	7.240	7.030	7.400	2,578,500	18,333,870	7.1103	4.876	4.808	4.903	4.760	5.011	3,807,785	4.8148	0.98%
2014-04-04	7.130	7.100	7.130	7.100	7.250	1,150,000	8,116,555	7.0579	4.828	4.808	4.828	4.808	4.909	1,698,256	4.7793	-0.28%
2014-04-03	7.150	7.050	7.150	7.000	7.200	154,500	1,091,550	7.0650	4.842	4.774	4.842	4.740	4.876	228,157	4.7842	0.42%
2014-04-02	7.120	7.040	7.120	7.040	7.160	90,000	637,875	7.0875	4.821	4.767	4.821	4.767	4.849	132,907	4.7994	0.28%
2014-04-01	7.100	7.040	7.110	6.980	7.140	99,000	696,795	7.0383	4.808	4.767	4.815	4.727	4.835	146,198	4.7661	-0.42%
2014-03-31	7.130	7.000	7.140	7.010	7.200	150,000	1,072,410	7.1494	4.828	4.740	4.835	4.747	4.876	221,512	4.8413	2.44%
2014-03-28	6.960	6.930	7.040	6.900	7.170	484,500	3,417,037	7.0527	4.713	4.693	4.767	4.672	4.855	715,483	4.7758	-1.28%
2014-03-27	7.050	7.000	7.140	7.030	7.180	383,500	2,708,420	7.0624	4.774	4.740	4.835	4.760	4.862	566,331	4.7824	0.00%
2014-03-26	7.050	7.040	7.100	6.950	7.110	147,000	1,033,995	7.0340	4.774	4.767	4.808	4.706	4.815	217,081	4.7632	0.00%
2014-03-25	7.050	7.000	7.180	6.930	7.240	759,000	5,348,040	7.0462	4.774	4.740	4.862	4.693	4.903	1,120,849	4.7714	0.00%
2014-03-24	7.050	6.980	7.050	6.960	7.100	312,336	2,208,510	7.0709	4.774	4.727	4.774	4.713	4.808	461,240	4.7882	-0.28%
2014-03-21	7.070	7.070	7.200	6.810	7.190	1,389,000	9,753,780	7.0222	4.788	4.788	4.876	4.611	4.869	2,051,198	4.7552	-1.53%
2014-03-20	7.180	7.110	7.200	7.010	7.200	222,000	1,576,605	7.1018	4.862	4.815	4.876	4.747	4.876	327,837	4.8091	0.98%
2014-03-19	7.110	7.110	7.190	6.960	7.160	130,500	922,995	7.0728	4.815	4.815	4.869	4.713	4.849	192,715	4.7894	-0.70%
2014-03-18	7.160	7.090	7.160	7.020	7.200	223,500	1,594,410	7.1338	4.849	4.801	4.849	4.754	4.876	330,052	4.8308	-0.42%
2014-03-17	7.190	7.170	7.190	7.070	7.200	115,500	824,220	7.1361	4.869	4.855	4.869	4.788	4.876	170,564	4.8323	0.98%
2014-03-14	7.120	6.960	7.120	6.960	7.180	193,500	1,368,585	7.0728	4.821	4.713	4.821	4.713	4.862	285,750	4.7894	1.86%
2014-03-13	6.990	6.950	6.990	6.930	7.130	139,500	975,900	6.9957	4.733	4.706	4.733	4.693	4.828	206,006	4.7372	-2.24%
2014-03-12	7.150	7.010	7.150	7.000	7.150	97,500	684,885	7.0245	4.842	4.747	4.842	4.740	4.842	143,983	4.7567	2.00%
2014-03-11	7.010	6.970	7.050	6.970	7.060	21,000	147,180	7.0086	4.747	4.720	4.774	4.720	4.781	31,012	4.7460	-0.99%
2014-03-10	7.080	7.010	7.100	6.930	7.200	240,000	1,684,815	7.0201	4.794	4.747	4.808	4.693	4.876	354,419	4.7537	1.00%
2014-03-07	7.010	7.000	7.070	6.930	7.110	487,500	3,439,155	7.0547	4.747	4.740	4.788	4.693	4.815	719,913	4.7772	-1.41%
2014-03-06	7.110	7.090	7.160	7.050	7.170	39,000	277,095	7.1050	4.815	4.801	4.849	4.774	4.855	57,593	4.8113	0.71%
2014-03-05	7.060	7.060	7.120	6.960	7.150	409,500	2,868,915	7.0059	4.781	4.781	4.821	4.713	4.842	604,727	4.7442	-0.42%
2014-03-04	7.090	7.050	7.090	6.950	7.190	36,000	253,530	7.0425	4.801	4.774	4.801	4.706	4.869	53,163	4.7689	0.42%
2014-03-03	7.060	7.060	7.070	6.970	7.090	55,500	388,980	7.0086	4.781	4.781	4.788	4.720	4.801	81,959	4.7460	0.28%
2014-02-28	7.040	6.960	7.050	6.960	7.060	51,000	358,050	7.0206	4.767	4.713	4.774	4.713	4.781	75,314	4.7541	0.57%
2014-02-27	7.000	6.990	7.080	6.920	7.100	25,500	179,700	7.0471	4.740	4.733	4.794	4.686	4.808	37,657	4.7720	-0.28%
2014-02-26	7.020	7.010	7.100	6.910	7.100	133,500	937,740	7.0243	4.754	4.747	4.808	4.679	4.808	197,145	4.7566	1.15%
2014-02-25	6.940	6.930	7.090	6.930	7.100	19,500	136,950	7.0231	4.700	4.693	4.801	4.693	4.808	28,797	4.7558	-1.56%
2014-02-24	7.050	6.960	7.050	6.940	7.180	54,000	379,500	7.0278	4.774	4.713	4.774	4.700	4.862	79,744	4.7590	0.71%
2014-02-21	7.000	6.920	7.000	6.840	7.070	306,000	2,127,105	6.9513	4.740	4.686	4.740	4.632	4.788	451,884	4.7072	-1.55%
2014-02-20	7.110	7.000	7.110	6.940	7.180	165,000	1,163,295	7.0503	4.815	4.740	4.815	4.700	4.862	243,663	4.7742	0.85%
2014-02-19	7.050	6.960	7.050	6.910	7.100	214,500	1,505,475	7.0185	4.774	4.713	4.774	4.679	4.808	316,762	4.7527	1.44%
2014-02-18	6.950	6.890	6.950	6.570	7.050	1,522,500	10,268,535	6.7445	4.706	4.666	4.706	4.449	4.774	2,248,343	4.5672	-1.56%
2014-02-17	7.060	6.910	7.090	6.900	7.200	454,500	3,188,415	7.0152	4.781	4.679	4.801	4.672	4.876	671,180	4.7505	-0.56%
2014-02-14	7.100	6.920	7.100	6.960	7.100	15,000	105,750	7.0500	4.808	4.686	4.808	4.713	4.808	22,151	4.7740	1.43%
2014-02-13	7.000	6.920	7.000	6.900	7.230	307,500	2,140,365	6.9605	4.740	4.686	4.740	4.672	4.896	454,099	4.7134	-1.41%
2014-02-12	7.100	7.090	7.230	7.090	7.240	97,500	703,950	7.2200	4.808	4.801	4.896	4.801	4.903	143,983	4.8891	0.85%
2014-02-11	7.040	7.050	7.070	6.920	7.300	582,000	4,075,455	7.0025	4.767	4.774	4.788	4.686	4.943	859,465	4.7419	-0.56%
2014-02-10	7.080	5.630	7.180	6.960	7.410	207,000	1,486,515	7.1812	4.794	3.812	4.862	4.713	5.018	305,686	4.8629	-0.70%
2014-02-07	7.130	7.130	7.180	7.110	7.350	36,000	258,090	7.1692	4.828	4.828	4.862	4.815	4.977	53,163	4.8547	-0.83%
2014-02-06	7.190	7.080	7.200	7.080	7.440	39,000	282,810	7.2515	4.869	4.794	4.876	4.794	5.038	57,593	4.9105	1.27%
2014-02-05	7.100	7.100	7.150	7.000	7.100	44,778,500	313,450,670	7.0000	4.808	4.808	4.842	4.740	4.808	66,126,386	4.7402	1.00%
2014-02-04	7.030	7.030	7.120	7.010	7.100	19,500	137,370	7.0446	4.760	4.760	4.821	4.747	4.808	28,797	4.7704	-0.85%
2014-01-30	7.090	7.090	7.110	7.090	7.190	63,000	448,155	7.1136	4.801	4.801	4.815	4.801	4.869	93,035	4.8171	-1.53%
2014-01-29	7.200	7.090	7.210	7.070	7.220	76,500	546,465	7.1433	4.876	4.801	4.882	4.788	4.889	112,971	4.8372	2.42%
2014-01-28	7.030	7.030	7.110	7.030	7.200	161,500	1,142,220	7.0726	4.760	4.760	4.815	4.760	4.876	238,494	4.7893	0.29%
2014-01-27	7.010	7.010	7.100	6.960	7.120	112,668	791,237	7.0227	4.747	4.747	4.808	4.713	4.821	166,382	4.7556	-0.85%
2014-01-24	7.070	7.000	7.130	6.990	7.100	970,500	6,805,035	7.0119	4.788	4.740	4.828	4.733	4.808	1,433,180	4.7482	0.14%
2014-01-23	7.060	7.060	7.210	7.040	7.200	177,336	1,254,265	7.0728	4.781	4.781	4.882	4.767	4.876	261,880	4.7895	0.28%
2014-01-22	7.040	7.030	7.170	7.010	7.200	247,500	1,758,480	7.1050	4.767	4.760	4.855	4.747	4.876	365,494	4.8112	-2.09%
2014-01-21	7.190	7.160	7.300	7.190	7.290	145,500	1,048,545	7.2065	4.869	4.849	4.943	4.869	4.937	214,866	4.8800	-2.18%
2014-01-20	7.350	7.200	7.340	7.140	7.370	1,321,500	9,649,485	7.3019	4.977	4.876	4.970	4.835	4.991	1,951,517	4.9446	1.94%
2014-01-17	7.210	7.210	7.280	7.090	7.400	271,500	1,964,475	7.2356	4.882	4.882	4.930	4.801	5.011	400,936	4.8997	2.71%
2014-01-16	7.020	7.020	7.060	7.020	7.070	88,500	623,385	7.0439	4.754	4.754	4.781	4.754	4.788	130,692	4.7699	-0.71%
2014-01-15	7.070	7.060	7.080	7.060	7.100	57,000	402,960	7.0695	4.788	4.781	4.794	4.781	4.808	84,174	4.7872	0.14%
2014-01-14	7.060	7.060	7.140	6.980	7.180	172,500	1,227,405	7.1154	4.781	4.781	4.835	4.727	4.862	254,738	4.8183	0.57%
2014-01-13	7.020	7.020	7.070	7.020	7.180	282,000	1,997,550	7.0835	4.754	4.754	4.788	4.754	4.862	416,442	4.7967	-1.13%
2014-01-10	7.100	6.960	7.100	6.960	7.290	8,878,500	62,183,550	7.0038	4.808	4.713	4.808	4.713	4.937	13,111,273	4.7428	0.14%
2014-01-09	7.090	6.960	7.150	6.880	7.250	427,000	3,014,870	7.0606	4.801	4.713	4.842	4.659	4.909	630,570	4.7812	1.29%
2014-01-08	7.000	7.000	7.040	7.000	7.200	228,000	1,614,540	7.0813	4.740	4.740	4.767	4.740	4.876	336,698	4.7952	-3.18%
2014-01-07	7.230	7.190	7.240	7.180	7.280	67,500	487,230	7.2182	4.896	4.869	4.903	4.862	4.930	99,680	4.8879	0.14%
2014-01-06	7.220	7.170	7.220	7.110	7.260	187,500	1,352,490	7.2133	4.889	4.855	4.889	4.815	4.916	276,890	4.8846	0.98%
2014-01-03	7.150	7.120	7.150	7.130	7.400	517,500	3,748,785	7.2440	4.842	4.821	4.842	4.828	5.011	764,215	4.9054	-2.85%
2014-01-02	7.360	7.330	7.360	7.320	7.360	69,000	507,120	7.3496	4.984	4.964	4.984	4.957	4.984	101,895	4.9769	0.00%
2013-12-31	7.360	7.350	7.360	7.330	7.680	396,000	2,949,015	7.4470	4.984	4.977	4.984	4.964	5.201	584,791	5.0429	-2.52%
2013-12-30	7.550	7.510	7.550	7.420	7.610	1,300,500	9,541,290	7.3366	5.113	5.086	5.113	5.025	5.153	1,920,506	4.9681	1.89%
2013-12-27	7.410	7.410	7.420	7.150	7.680	604,500	4,485,780	7.4206	5.018	5.018	5.025	4.842	5.201	892,692	5.0250	2.92%
2013-12-24	7.200	7.130	7.200	7.130	7.220	3,000	21,525	7.1750	4.876	4.828	4.876	4.828	4.889	4,430	4.8587	0.98%
2013-12-23	7.130	7.100	7.140	7.100	7.210	54,000	385,620	7.1411	4.828	4.808	4.835	4.808	4.882	79,744	4.8357	0.71%
2013-12-20	7.080	7.060	7.140	7.030	7.250	463,500	3,292,890	7.1044	4.794	4.781	4.835	4.760	4.909	684,471	4.8109	-0.70%
2013-12-19	7.130	7.060	7.130	7.080	7.200	505,500	3,604,035	7.1296	4.828	4.781	4.828	4.794	4.876	746,494	4.8279	-1.93%
2013-12-18	7.270	7.160	7.280	7.140	7.280	283,500	2,039,310	7.1933	4.923	4.849	4.930	4.835	4.930	418,657	4.8711	1.39%
2013-12-17	7.170	7.100	7.190	7.100	7.260	230,848	1,652,825	7.1598	4.855	4.808	4.869	4.808	4.916	340,903	4.8484	0.56%
2013-12-16	7.130	7.120	7.200	7.130	7.260	124,500	894,345	7.1835	4.828	4.821	4.876	4.828	4.916	183,855	4.8644	-1.11%
2013-12-13	7.210	7.120	7.220	7.110	7.220	115,500	826,980	7.1600	4.882	4.821	4.889	4.815	4.889	170,564	4.8485	-0.14%
2013-12-12	7.220	7.220	7.230	7.080	7.220	2,542,500	18,230,880	7.1705	4.889	4.889	4.896	4.794	4.889	3,754,622	4.8556	0.42%
2013-12-11	7.190	7.140	7.200	7.140	7.280	205,500	1,478,370	7.1940	4.869	4.835	4.876	4.835	4.930	303,471	4.8715	-0.42%
2013-12-10	7.220	7.170	7.230	7.160	7.280	504,000	3,620,760	7.1840	4.889	4.855	4.896	4.849	4.930	744,279	4.8648	-0.69%
2013-12-09	7.270	7.170	7.270	7.180	7.270	76,500	554,175	7.2441	4.923	4.855	4.923	4.862	4.923	112,971	4.9055	0.55%
2013-12-06	7.230	7.160	7.230	7.160	7.270	93,336	671,037	7.1895	4.896	4.849	4.896	4.849	4.923	137,833	4.8685	0.14%
2013-12-05	7.220	7.170	7.220	7.160	7.240	78,000	560,115	7.1810	4.889	4.855	4.889	4.849	4.903	115,186	4.8627	0.56%
2013-12-04	7.180	7.150	7.180	7.150	7.260	120,000	861,525	7.1794	4.862	4.842	4.862	4.842	4.916	177,209	4.8616	-0.55%
2013-12-03	7.220	7.150	7.230	7.140	7.250	102,057	732,008	7.1725	4.889	4.842	4.896	4.835	4.909	150,712	4.8570	0.42%
2013-12-02	7.190	7.100	7.190	7.000	7.300	190,500	1,358,505	7.1313	4.869	4.808	4.869	4.740	4.943	281,320	4.8290	1.55%
2013-11-29	7.080	7.020	7.080	7.000	7.100	294,000	2,067,495	7.0323	4.794	4.754	4.794	4.740	4.808	434,163	4.7620	0.28%
2013-11-28	7.060	7.030	7.060	6.930	7.070	550,500	3,869,670	7.0294	4.781	4.760	4.781	4.693	4.788	812,948	4.7600	-0.14%
2013-11-27	7.070	7.000	7.070	6.940	7.080	153,000	1,074,030	7.0198	4.788	4.740	4.788	4.700	4.794	225,942	4.7536	1.00%
2013-11-26	7.000	6.920	7.000	6.880	7.080	52,500	366,975	6.9900	4.740	4.686	4.740	4.659	4.794	77,529	4.7334	0.43%
2013-11-25	6.970	6.940	7.050	6.880	7.070	223,500	1,550,625	6.9379	4.720	4.700	4.774	4.659	4.788	330,052	4.6981	0.14%
2013-11-22	6.960	6.910	6.990	6.910	7.010	349,614	2,429,452	6.9490	4.713	4.679	4.733	4.679	4.747	516,290	4.7056	-0.43%
2013-11-21	6.990	6.950	6.990	6.940	7.040	55,500	387,765	6.9868	4.733	4.706	4.733	4.700	4.767	81,959	4.7312	-0.43%
2013-11-20	7.020	6.940	7.020	6.950	7.080	43,500	305,100	7.0138	4.754	4.700	4.754	4.706	4.794	64,238	4.7495	-0.28%
2013-11-19	7.040	7.050	7.070	6.890	7.110	82,500	578,235	7.0089	4.767	4.774	4.788	4.666	4.815	121,831	4.7462	-0.71%
2013-11-18	7.090	6.900	7.100	6.800	7.200	594,000	4,179,840	7.0368	4.801	4.672	4.808	4.605	4.876	877,186	4.7651	1.14%
2013-11-15	7.010	6.910	7.050	6.880	7.050	232,500	1,618,260	6.9603	4.747	4.679	4.774	4.659	4.774	343,343	4.7132	0.43%
2013-11-14	6.980	6.910	6.980	6.910	7.030	30,000	209,295	6.9765	4.727	4.679	4.727	4.679	4.760	44,302	4.7242	0.00%
2013-11-13	6.980	6.900	6.980	6.920	7.040	702,000	4,829,190	6.8792	4.727	4.672	4.727	4.686	4.767	1,036,674	4.6583	-0.29%
2013-11-12	7.000	7.000	7.050	6.800	7.060	870,000	5,981,655	6.8755	4.740	4.740	4.774	4.605	4.781	1,284,767	4.6558	0.29%
2013-11-11	6.980	6.950	6.980	6.920	7.080	4,500	31,500	7.0000	4.727	4.706	4.727	4.686	4.794	6,645	4.7402	0.14%
2013-11-08	6.970	6.820	6.970	6.820	6.980	55,500	384,960	6.9362	4.720	4.618	4.720	4.618	4.727	81,959	4.6970	0.14%
2013-11-07	6.960	6.880	6.980	6.900	7.040	46,500	322,905	6.9442	4.713	4.659	4.727	4.672	4.767	68,669	4.7024	1.02%
2013-11-06	6.890	6.880	7.000	6.880	7.040	450,000	3,141,045	6.9801	4.666	4.659	4.740	4.659	4.767	664,535	4.7267	-1.43%
2013-11-05	6.990	6.880	6.990	6.830	7.010	192,000	1,326,825	6.9105	4.733	4.659	4.733	4.625	4.747	283,535	4.6796	0.58%
2013-11-04	6.950	6.890	7.000	6.860	7.040	266,864	1,847,642	6.9235	4.706	4.666	4.740	4.645	4.767	394,090	4.6884	-0.71%
2013-11-01	7.000	6.930	7.000	6.910	7.000	64,500	449,520	6.9693	4.740	4.693	4.740	4.679	4.740	95,250	4.7194	0.00%
2013-10-31	7.000	6.910	7.000	6.930	7.090	94,500	659,250	6.9762	4.740	4.679	4.740	4.693	4.801	139,552	4.7240	0.29%
2013-10-30	6.980	6.890	6.990	6.800	6.990	1,260,000	8,795,490	6.9805	4.727	4.666	4.733	4.605	4.733	1,860,698	4.7270	1.90%
2013-10-29	6.850	6.800	6.850	6.780	6.900	219,000	1,494,405	6.8238	4.639	4.605	4.639	4.591	4.672	323,407	4.6208	-1.01%
2013-10-28	6.920	6.850	6.940	6.740	6.950	111,000	760,980	6.8557	4.686	4.639	4.700	4.564	4.706	163,919	4.6424	0.44%
2013-10-25	6.890	6.890	6.900	6.650	6.890	144,000	982,800	6.8250	4.666	4.666	4.672	4.503	4.666	212,651	4.6217	1.32%
2013-10-24	6.800	6.750	6.800	6.620	6.800	264,000	1,780,770	6.7453	4.605	4.571	4.605	4.483	4.605	389,860	4.5677	0.15%
2013-10-23	6.790	6.680	6.800	6.600	6.830	592,500	3,975,090	6.7090	4.598	4.523	4.605	4.469	4.625	874,971	4.5431	1.19%
2013-10-22	6.710	6.700	6.730	6.700	6.940	1,338,000	9,029,310	6.7484	4.544	4.537	4.557	4.537	4.700	1,975,884	4.5698	-3.45%
2013-10-21	6.950	6.750	6.980	6.600	7.090	6,528,000	44,650,800	6.8399	4.706	4.571	4.727	4.469	4.801	9,640,186	4.6317	-0.71%
2013-10-18	7.000	6.930	7.000	6.900	7.130	348,000	2,420,460	6.9553	4.740	4.693	4.740	4.672	4.828	513,907	4.7099	-1.55%
2013-10-17	7.110	7.120	7.130	6.960	7.150	187,500	1,327,410	7.0795	4.815	4.821	4.828	4.713	4.842	276,890	4.7940	-0.14%
2013-10-16	7.120	7.120	7.150	6.900	7.150	688,500	4,843,965	7.0355	4.821	4.821	4.842	4.672	4.842	1,016,738	4.7642	0.28%
2013-10-15	7.100	6.980	7.100	6.940	7.140	204,000	1,428,315	7.0015	4.808	4.727	4.808	4.700	4.835	301,256	4.7412	0.14%
2013-10-11	7.090	7.000	7.100	6.910	7.140	34,500	243,750	7.0652	4.801	4.740	4.808	4.679	4.835	50,948	4.7843	-0.14%
2013-10-10	7.100	7.100	7.130	6.900	7.150	643,500	4,535,490	7.0482	4.808	4.808	4.828	4.672	4.842	950,285	4.7728	1.14%
2013-10-09	7.020	6.980	7.020	6.940	7.090	166,500	1,162,800	6.9838	4.754	4.727	4.754	4.700	4.801	245,878	4.7292	0.29%
2013-10-08	7.000	6.950	7.000	6.900	7.090	70,500	491,685	6.9743	4.740	4.706	4.740	4.672	4.801	104,110	4.7227	0.72%
2013-10-07	6.950	6.890	6.970	6.630	7.160	5,004,000	34,959,420	6.9863	4.706	4.666	4.720	4.490	4.849	7,389,628	4.7309	-0.86%
2013-10-04	7.010	6.980	7.050	6.890	7.100	1,836,500	12,861,645	7.0033	4.747	4.727	4.774	4.666	4.808	2,712,041	4.7424	1.89%
2013-10-03	6.880	7.000	7.050	6.670	7.200	1,489,500	10,123,695	6.7967	4.659	4.740	4.774	4.517	4.876	2,199,610	4.6025	-3.78%
2013-10-02	7.150	7.020	7.140	6.660	7.270	933,000	6,414,255	6.8749	4.842	4.754	4.835	4.510	4.923	1,377,802	4.6554	-0.97%
2013-09-30	7.220	7.020	7.250	6.870	7.250	417,000	2,951,670	7.0783	4.889	4.754	4.909	4.652	4.909	615,802	4.7932	1.26%
2013-09-27	7.130	7.080	7.130	6.930	7.200	138,000	980,940	7.1083	4.828	4.794	4.828	4.693	4.876	203,791	4.8135	1.42%
2013-09-26	7.030	6.950	7.040	6.900	7.050	85,500	598,620	7.0014	4.760	4.706	4.767	4.672	4.774	126,262	4.7411	0.29%
2013-09-25	7.010	6.900	7.010	6.900	7.090	247,500	1,731,660	6.9966	4.747	4.672	4.747	4.672	4.801	365,494	4.7379	-0.57%
2013-09-24	7.050	7.010	7.050	6.450	7.050	1,158,000	7,735,440	6.6800	4.774	4.747	4.774	4.368	4.774	1,710,070	4.5235	2.92%
2013-09-23	6.850	6.850	6.890	6.710	6.910	100,500	680,610	6.7722	4.639	4.639	4.666	4.544	4.679	148,413	4.5859	0.59%
2013-09-19	6.810	6.800	6.840	6.710	6.940	418,500	2,834,190	6.7723	4.611	4.605	4.632	4.544	4.700	618,017	4.5859	-1.59%
2013-09-18	6.920	6.860	6.920	6.810	6.920	57,000	393,090	6.8963	4.686	4.645	4.686	4.611	4.686	84,174	4.6699	0.58%
2013-09-17	6.880	6.800	6.880	6.700	6.940	100,500	685,770	6.8236	4.659	4.605	4.659	4.537	4.700	148,413	4.6207	2.08%
2013-09-16	6.740	6.700	6.740	6.670	6.790	177,000	1,192,080	6.7349	4.564	4.537	4.564	4.517	4.598	261,384	4.5607	1.20%
2013-09-13	6.660	6.660	6.710	6.660	6.730	9,000	60,210	6.6900	4.510	4.510	4.544	4.510	4.557	13,291	4.5302	-1.04%
2013-09-12	6.730	6.650	6.730	6.630	6.740	438,000	2,924,955	6.6780	4.557	4.503	4.557	4.490	4.564	646,814	4.5221	0.90%
2013-09-11	6.670	6.650	6.700	6.620	6.740	169,500	1,127,925	6.6544	4.517	4.503	4.537	4.483	4.564	250,308	4.5061	-1.19%
2013-09-10	6.750	6.660	6.790	6.580	6.820	295,500	1,973,835	6.6796	4.571	4.510	4.598	4.456	4.618	436,378	4.5232	0.00%
2013-09-09	6.750	6.680	6.760	6.630	6.760	97,500	654,525	6.7131	4.571	4.523	4.578	4.490	4.578	143,983	4.5459	0.15%
2013-09-06	6.740	6.670	6.760	6.600	6.760	282,000	1,884,045	6.6810	4.564	4.517	4.578	4.469	4.578	416,442	4.5241	-0.30%
2013-09-05	6.760	6.700	6.760	6.600	6.850	730,500	4,901,055	6.7092	4.578	4.537	4.578	4.469	4.639	1,078,762	4.5432	-1.17%
2013-09-04	6.840	6.790	6.860	6.600	7.090	600,000	4,087,800	6.8130	4.632	4.598	4.645	4.469	4.801	886,046	4.6135	-0.58%
2013-09-03	6.880	6.800	6.900	6.410	7.100	1,645,500	11,040,690	6.7096	4.659	4.605	4.672	4.341	4.808	2,429,982	4.5435	-0.86%
2013-09-02	6.940	6.930	6.980	6.800	7.350	958,500	6,674,130	6.9631	4.700	4.693	4.727	4.605	4.977	1,415,459	4.7152	-4.01%
2013-08-30	7.230	7.220	7.230	7.060	7.390	5,184,500	37,601,370	7.2527	4.896	4.889	4.896	4.781	5.004	7,656,180	4.9112	-2.17%
2013-08-29	7.390	7.390	7.400	7.220	7.610	1,053,000	7,817,940	7.4244	5.004	5.004	5.011	4.889	5.153	1,555,012	5.0276	0.00%
2013-08-28	7.390	7.380	7.390	7.180	7.450	838,000	6,121,140	7.3045	5.004	4.997	5.004	4.862	5.045	1,237,512	4.9463	3.79%
2013-08-27	7.120	7.130	7.140	6.580	7.150	3,561,000	23,737,050	6.6658	4.821	4.828	4.835	4.456	4.842	5,258,686	4.5139	6.75%
2013-08-26	6.670	6.630	6.690	6.600	6.710	100,500	669,720	6.6639	4.517	4.490	4.530	4.469	4.544	148,413	4.5125	0.15%
2013-08-23	6.660	6.600	6.670	6.620	6.760	34,500	230,130	6.6704	4.510	4.469	4.517	4.483	4.578	50,948	4.5170	-0.89%
2013-08-22	6.720	6.630	6.740	6.560	6.790	501,000	3,317,835	6.6224	4.551	4.490	4.564	4.442	4.598	739,849	4.4845	0.60%
2013-08-21	6.680	6.680	6.750	6.630	6.800	193,500	1,294,950	6.6922	4.523	4.523	4.571	4.490	4.605	285,750	4.5318	-0.15%
2013-08-20	6.690	6.650	6.690	6.610	6.760	366,000	2,447,520	6.6872	4.530	4.503	4.530	4.476	4.578	540,488	4.5283	0.45%
2013-08-19	6.660	6.650	6.790	6.600	6.800	1,419,000	9,493,380	6.6902	4.510	4.503	4.598	4.469	4.605	2,095,500	4.5304	0.91%
2013-08-16	6.600	6.580	6.680	6.450	6.600	44,659,000	290,124,590	6.4964	4.469	4.456	4.523	4.368	4.469	65,949,916	4.3992	0.61%
2013-08-15	6.560	6.560	6.580	6.560	6.680	54,000	356,835	6.6081	4.442	4.442	4.456	4.442	4.523	79,744	4.4747	-2.38%
2013-08-13	6.720	6.720	6.750	6.550	6.750	157,500	1,048,725	6.6586	4.551	4.551	4.571	4.435	4.571	232,587	4.5090	1.82%
2013-08-12	6.600	6.600	6.650	6.600	6.800	84,000	559,590	6.6618	4.469	4.469	4.503	4.469	4.605	124,047	4.5111	-3.23%
2013-08-09	6.820	6.750	6.820	6.680	6.820	369,000	2,501,685	6.7796	4.618	4.571	4.618	4.523	4.618	544,919	4.5909	0.74%
2013-08-08	6.770	6.710	6.770	6.550	6.770	6,049,500	39,333,075	6.5019	4.584	4.544	4.584	4.435	4.584	8,933,564	4.4028	1.96%
2013-08-07	6.640	6.630	6.650	6.610	6.850	1,803,000	12,168,705	6.7491	4.496	4.490	4.503	4.476	4.639	2,662,570	4.5703	2.31%
2013-08-06	6.490	6.420	6.490	6.160	6.850	3,037,500	19,424,070	6.3948	4.395	4.347	4.395	4.171	4.639	4,485,610	4.3303	-4.14%
2013-08-05	6.770	6.750	6.800	6.640	6.850	9,213,000	59,945,895	6.5067	4.584	4.571	4.605	4.496	4.639	13,605,244	4.4061	1.20%
2013-08-02	6.690	6.690	6.740	6.530	6.760	510,000	3,379,920	6.6273	4.530	4.530	4.564	4.422	4.578	753,140	4.4878	-1.04%
2013-08-01	6.760	6.700	6.760	5.970	6.860	3,010,500	19,042,980	6.3255	4.578	4.537	4.578	4.043	4.645	4,445,738	4.2834	4.81%
2013-07-31	6.450	6.390	6.450	6.200	6.540	862,500	5,445,892	6.3141	4.368	4.327	4.368	4.198	4.429	1,273,692	4.2757	4.88%
2013-07-30	6.150	6.150	6.220	5.640	6.220	22,268,000	123,813,525	5.5602	4.165	4.165	4.212	3.819	4.212	32,884,138	3.7651	6.77%
2013-07-29	5.760	5.720	5.880	5.630	6.200	931,500	5,478,630	5.8815	3.900	3.873	3.982	3.812	4.198	1,375,587	3.9828	-3.36%
2013-07-26	5.960	5.860	6.000	5.810	6.000	36,000	213,735	5.9371	4.036	3.968	4.063	3.934	4.063	53,163	4.0204	-0.50%
2013-07-25	5.990	5.820	6.150	5.590	6.100	1,627,500	9,387,570	5.7681	4.056	3.941	4.165	3.785	4.131	2,403,401	3.9060	1.18%
2013-07-24	5.920	5.760	5.940	5.640	6.020	568,500	3,294,915	5.7958	4.009	3.900	4.022	3.819	4.077	839,529	3.9247	-1.33%
2013-07-23	6.000	5.880	6.000	5.850	6.000	67,500	402,150	5.9578	4.063	3.982	4.063	3.961	4.063	99,680	4.0344	0.00%
2013-07-22	6.000	6.000	6.130	5.730	6.200	337,500	1,975,950	5.8547	4.063	4.063	4.151	3.880	4.198	498,401	3.9646	-0.33%
2013-07-19	6.020	5.830	6.020	5.810	6.040	30,000	178,785	5.9595	4.077	3.948	4.077	3.934	4.090	44,302	4.0356	2.03%
2013-07-18	5.900	5.900	5.940	5.420	5.950	774,000	4,410,375	5.6982	3.995	3.995	4.022	3.670	4.029	1,143,000	3.8586	4.80%
2013-07-17	5.630	5.630	5.870	5.630	5.800	43,500	249,765	5.7417	3.812	3.812	3.975	3.812	3.928	64,238	3.8881	-2.93%
2013-07-16	5.800	5.730	5.800	5.500	5.800	87,000	502,740	5.7786	3.928	3.880	3.928	3.724	3.928	128,477	3.9131	0.00%
2013-07-15	5.800	5.800	6.100	5.720	5.900	15,000	87,210	5.8140	3.928	3.928	4.131	3.873	3.995	22,151	3.9370	1.75%
2013-07-12	5.700	5.700	5.850	5.700	5.710	6,000	34,215	5.7025	3.860	3.860	3.961	3.860	3.867	8,860	3.8615	-1.55%
2013-07-11	5.790	5.410	5.880	5.400	5.850	19,500	110,595	5.6715	3.921	3.663	3.982	3.657	3.961	28,797	3.8406	-0.34%
2013-07-10	5.810	5.500	5.850	5.670	5.850	22,500	129,900	5.7733	3.934	3.724	3.961	3.840	3.961	33,227	3.9095	3.57%
2013-07-09	5.610	5.600	5.760	5.600	5.880	43,500	249,630	5.7386	3.799	3.792	3.900	3.792	3.982	64,238	3.8860	-1.06%
2013-07-08	5.670	5.670	5.950	5.650	5.960	58,500	346,575	5.9244	3.840	3.840	4.029	3.826	4.036	86,390	4.0118	-2.91%
2013-07-05	5.840	5.800	5.840	5.610	5.970	54,001	312,050	5.7786	3.955	3.928	3.955	3.799	4.043	79,746	3.9131	1.04%
2013-07-04	5.780	5.850	5.940	5.740	5.960	42,000	245,910	5.8550	3.914	3.961	4.022	3.887	4.036	62,023	3.9648	-1.20%
2013-07-03	5.850	5.690	5.890	5.770	5.850	27,000	157,140	5.8200	3.961	3.853	3.989	3.907	3.961	39,872	3.9411	0.00%
2013-07-02	5.850	5.760	5.860	5.460	5.960	135,000	775,725	5.7461	3.961	3.900	3.968	3.697	4.036	199,360	3.8911	-0.68%
2013-06-28	5.890	5.740	5.900	5.750	5.900	52,500	306,675	5.8414	3.989	3.887	3.995	3.894	3.995	77,529	3.9556	1.38%
2013-06-27	5.810	5.810	5.840	5.800	5.920	31,500	184,590	5.8600	3.934	3.934	3.955	3.928	4.009	46,517	3.9682	0.17%
2013-06-26	5.800	5.690	5.800	5.630	5.950	87,000	495,870	5.6997	3.928	3.853	3.928	3.812	4.029	128,477	3.8596	3.57%
2013-06-25	5.600	5.390	5.600	5.040	5.800	535,500	2,898,330	5.4124	3.792	3.650	3.792	3.413	3.928	790,796	3.6651	-4.76%
2013-06-24	5.880	5.780	5.880	5.700	6.020	253,500	1,465,845	5.7824	3.982	3.914	3.982	3.860	4.077	374,355	3.9157	-3.61%
2013-06-21	6.100	5.860	6.250	5.700	6.250	453,000	2,673,780	5.9024	4.131	3.968	4.232	3.860	4.232	668,965	3.9969	-2.56%
2013-06-20	6.260	6.240	6.350	6.260	6.380	19,500	123,510	6.3338	4.239	4.226	4.300	4.239	4.320	28,797	4.2891	-0.79%
2013-06-19	6.310	6.280	6.310	6.150	6.400	139,500	878,880	6.3002	4.273	4.253	4.273	4.165	4.334	206,006	4.2663	-0.94%
2013-06-18	6.370	6.320	6.370	6.250	6.380	90,000	569,250	6.3250	4.314	4.280	4.314	4.232	4.320	132,907	4.2831	0.31%
2013-06-17	6.350	6.310	6.350	6.260	6.390	271,500	1,714,995	6.3167	4.300	4.273	4.300	4.239	4.327	400,936	4.2775	-0.31%
2013-06-14	6.370	6.210	6.390	6.140	6.390	535,500	3,338,670	6.2347	4.314	4.205	4.327	4.158	4.327	790,796	4.2219	-0.31%
2013-06-13	6.390	6.390	6.450	6.290	6.500	612,000	3,892,425	6.3602	4.327	4.327	4.368	4.259	4.402	903,767	4.3069	-3.03%
2013-06-11	6.590	6.390	6.600	6.220	6.620	112,500	730,470	6.4931	4.463	4.327	4.469	4.212	4.483	166,134	4.3969	-2.51%
2013-06-10	6.760	6.500	6.760	6.750	6.850	61,500	415,590	6.7576	4.578	4.402	4.578	4.571	4.639	90,820	4.5760	1.05%
2013-06-07	6.690	6.610	6.700	6.460	6.730	165,000	1,093,185	6.6254	4.530	4.476	4.537	4.374	4.557	243,663	4.4865	-1.33%
2013-06-06	6.780	6.560	6.800	6.610	6.800	166,500	1,114,980	6.6966	4.591	4.442	4.605	4.476	4.605	245,878	4.5347	1.35%
2013-06-05	6.690	6.690	6.880	6.520	6.880	150,000	1,013,685	6.7579	4.530	4.530	4.659	4.415	4.659	221,512	4.5762	-1.18%
2013-06-04	6.770	6.770	6.800	6.770	6.910	261,500	1,776,375	6.7930	4.584	4.584	4.605	4.584	4.679	386,169	4.6000	-2.73%
2013-06-03	6.960	6.820	6.970	6.970	6.970	4,500	31,365	6.9700	4.713	4.618	4.720	4.720	4.720	6,645	4.7198	-0.14%
2013-05-31	6.970	6.900	6.980	6.830	7.000	180,000	1,255,380	6.9743	4.720	4.672	4.727	4.625	4.740	265,814	4.7228	2.35%
2013-05-30	6.810	6.800	6.940	6.800	6.930	49,500	339,960	6.8679	4.611	4.605	4.700	4.605	4.693	73,099	4.6507	-1.87%
2013-05-29	6.940	6.820	6.950	6.800	6.990	49,500	341,985	6.9088	4.700	4.618	4.706	4.605	4.733	73,099	4.6784	1.46%
2013-05-28	6.840	6.790	6.850	6.780	6.980	177,000	1,210,260	6.8376	4.632	4.598	4.639	4.591	4.727	261,384	4.6302	0.74%
2013-05-27	6.790	6.790	6.870	6.780	6.870	27,000	183,450	6.7944	4.598	4.598	4.652	4.591	4.652	39,872	4.6010	0.15%
2013-05-24	6.780	6.780	6.860	6.520	6.840	327,000	2,207,445	6.7506	4.591	4.591	4.645	4.415	4.632	482,895	4.5713	-0.15%
2013-05-23	6.790	6.780	6.890	6.780	6.900	49,500	337,995	6.8282	4.598	4.591	4.666	4.591	4.672	73,099	4.6238	-2.30%
2013-05-22	6.950	6.860	6.870	6.800	6.960	130,500	898,950	6.8885	4.706	4.645	4.652	4.605	4.713	192,715	4.6647	0.87%
2013-05-21	6.890	6.850	6.930	6.400	6.900	241,500	1,631,370	6.7552	4.666	4.639	4.693	4.334	4.672	356,634	4.5744	1.17%
2013-05-20	6.810	6.800	6.880	6.800	6.950	202,500	1,380,540	6.8175	4.611	4.605	4.659	4.605	4.706	299,041	4.6166	-1.02%
2013-05-16	6.880	6.880	6.950	6.770	6.970	226,500	1,543,950	6.8166	4.659	4.659	4.706	4.584	4.720	334,483	4.6159	-1.01%
2013-05-15	6.950	6.900	6.960	6.870	6.980	81,000	559,575	6.9083	4.706	4.672	4.713	4.652	4.727	119,616	4.6781	0.00%
2013-05-14	6.950	6.940	7.020	6.700	7.100	1,237,500	8,579,670	6.9331	4.706	4.700	4.754	4.537	4.808	1,827,471	4.6948	0.72%
2013-05-13	6.900	6.860	6.910	6.860	7.010	107,700	744,855	6.9160	4.672	4.645	4.679	4.645	4.747	159,045	4.6833	-0.14%
2013-05-10	6.910	6.880	6.910	6.850	6.960	217,500	1,503,675	6.9134	4.679	4.659	4.679	4.639	4.713	321,192	4.6815	-0.14%
2013-05-09	6.920	6.910	6.980	6.880	7.060	375,000	2,600,565	6.9348	4.686	4.679	4.727	4.659	4.781	553,779	4.6960	0.58%
2013-05-08	6.880	6.880	7.040	6.540	7.030	903,000	6,196,590	6.8622	4.659	4.659	4.767	4.429	4.760	1,333,500	4.6469	4.08%
2013-05-07	6.610	6.610	6.650	6.570	6.770	141,985	941,166	6.6286	4.476	4.476	4.503	4.449	4.584	209,676	4.4887	-1.20%
2013-05-06	6.690	6.640	6.690	6.400	6.780	219,985	1,453,409	6.6069	4.530	4.496	4.530	4.334	4.591	324,862	4.4739	4.53%
2013-05-03	6.400	6.400	6.430	6.310	6.750	1,027,500	6,709,980	6.5304	4.334	4.334	4.354	4.273	4.571	1,517,355	4.4222	-4.62%
2013-05-02	6.710	6.630	6.700	5.990	6.710	502,500	3,251,370	6.4704	4.544	4.490	4.537	4.056	4.544	742,064	4.3815	0.90%
2013-04-30	6.650	6.610	6.700	6.440	6.770	1,381,000	9,188,760	6.6537	4.503	4.476	4.537	4.361	4.584	2,039,384	4.5057	3.26%
2013-04-29	6.440	6.400	6.450	5.890	6.440	1,161,000	7,135,125	6.1457	4.361	4.334	4.368	3.989	4.361	1,714,500	4.1616	7.15%
2013-04-26	6.010	6.050	6.100	5.710	6.050	10,189,500	57,455,895	5.6387	4.070	4.097	4.131	3.867	4.097	15,047,284	3.8184	5.25%
2013-04-25	5.710	5.650	5.710	5.510	5.820	220,500	1,261,770	5.7223	3.867	3.826	3.867	3.731	3.941	325,622	3.8750	0.35%
2013-04-24	5.690	5.640	5.700	5.350	5.800	8,684,000	47,921,150	5.5183	3.853	3.819	3.860	3.623	3.928	12,824,046	3.7368	0.18%
2013-04-23	5.680	5.550	5.690	5.620	5.690	19,500	109,875	5.6346	3.846	3.758	3.853	3.806	3.853	28,797	3.8156	-0.35%
2013-04-22	5.700	5.630	5.700	5.630	5.790	186,000	1,059,030	5.6937	3.860	3.812	3.860	3.812	3.921	274,674	3.8556	-2.90%
2013-04-19	5.870	5.780	5.920	5.600	5.900	1,861,500	10,511,850	5.6470	3.975	3.914	4.009	3.792	3.995	2,748,959	3.8239	2.80%
2013-04-18	5.710	5.700	5.710	5.700	5.760	70,500	402,615	5.7109	3.867	3.860	3.867	3.860	3.900	104,110	3.8672	-0.70%
2013-04-17	5.750	5.690	5.890	5.750	5.870	22,500	130,125	5.7833	3.894	3.853	3.989	3.894	3.975	33,227	3.9163	-1.37%
2013-04-16	5.830	5.750	5.820	5.700	5.860	91,500	528,285	5.7736	3.948	3.894	3.941	3.860	3.968	135,122	3.9097	-1.02%
2013-04-15	5.890	5.830	5.900	5.790	5.890	60,000	351,915	5.8653	3.989	3.948	3.995	3.921	3.989	88,605	3.9717	0.68%
2013-04-12	5.850	5.780	5.850	5.700	5.920	58,500	339,285	5.7997	3.961	3.914	3.961	3.860	4.009	86,390	3.9274	-0.85%
2013-04-11	5.900	5.850	5.900	5.800	5.900	201,000	1,181,355	5.8774	3.995	3.961	3.995	3.928	3.995	296,826	3.9800	1.90%
2013-04-10	5.790	5.780	5.880	5.700	5.880	21,000	122,040	5.8114	3.921	3.914	3.982	3.860	3.982	31,012	3.9353	0.70%
2013-04-09	5.750	5.730	5.750	5.300	5.830	804,000	4,493,430	5.5888	3.894	3.880	3.894	3.589	3.948	1,187,302	3.7846	1.77%
2013-04-08	5.650	5.610	5.650	5.610	5.890	139,500	791,265	5.6722	3.826	3.799	3.826	3.799	3.989	206,006	3.8410	-4.40%
2013-04-05	5.910	5.830	5.910	5.580	5.950	1,258,500	7,291,665	5.7939	4.002	3.948	4.002	3.779	4.029	1,858,482	3.9235	0.00%
2013-04-03	5.910	5.790	5.910	5.690	5.920	69,000	402,270	5.8300	4.002	3.921	4.002	3.853	4.009	101,895	3.9479	2.96%
2013-04-02	5.740	5.740	5.900	5.580	6.000	1,816,000	10,378,950	5.7153	3.887	3.887	3.995	3.779	4.063	2,681,767	3.8702	-2.71%
2013-03-28	5.900	5.840	5.920	5.600	5.910	970,000	5,595,435	5.7685	3.995	3.955	4.009	3.792	4.002	1,432,442	3.9062	4.61%
2013-03-27	5.640	5.630	5.640	5.550	5.700	160,500	906,165	5.6459	3.819	3.812	3.819	3.758	3.860	237,017	3.8232	0.71%
2013-03-26	5.600	5.580	5.600	5.480	5.640	15,822,000	87,079,560	5.5037	3.792	3.779	3.792	3.711	3.819	23,365,045	3.7269	0.00%
2013-03-25	5.600	5.550	5.590	5.460	5.600	220,500	1,225,920	5.5597	3.792	3.758	3.785	3.697	3.792	325,622	3.7649	2.00%
2013-03-22	5.490	5.460	5.490	5.460	5.600	342,000	1,889,835	5.5258	3.718	3.697	3.718	3.697	3.792	505,046	3.7419	-0.18%
2013-03-21	5.500	5.430	5.530	5.080	5.600	14,799,000	74,091,090	5.0065	3.724	3.677	3.745	3.440	3.792	21,854,336	3.3902	8.27%
2013-03-20	5.080	5.030	5.140	5.040	5.220	199,500	1,021,320	5.1194	3.440	3.406	3.481	3.413	3.535	294,610	3.4667	-2.68%
2013-03-19	5.220	5.180	5.290	5.180	5.320	135,000	705,045	5.2226	3.535	3.508	3.582	3.508	3.603	199,360	3.5365	-2.79%
2013-03-18	5.370	5.190	5.390	5.160	5.370	160,500	837,360	5.2172	3.636	3.514	3.650	3.494	3.636	237,017	3.5329	-0.74%
2013-03-15	5.410	5.350	5.410	5.340	5.480	207,000	1,122,480	5.4226	3.663	3.623	3.663	3.616	3.711	305,686	3.6720	0.74%
2013-03-14	5.370	5.350	5.390	5.140	5.380	1,600,500	8,339,070	5.2103	3.636	3.623	3.650	3.481	3.643	2,363,529	3.5282	2.87%
2013-03-13	5.220	5.200	5.270	5.200	5.340	214,500	1,121,475	5.2283	3.535	3.521	3.569	3.521	3.616	316,762	3.5404	-2.43%
2013-03-12	5.350	5.240	5.350	5.130	5.400	358,500	1,886,145	5.2612	3.623	3.548	3.623	3.474	3.657	529,413	3.5627	0.00%
2013-03-11	5.350	5.310	5.350	5.310	5.400	105,000	560,550	5.3386	3.623	3.596	3.623	3.596	3.657	155,058	3.6151	-0.74%
2013-03-08	5.390	5.340	5.390	5.250	5.410	283,500	1,517,385	5.3523	3.650	3.616	3.650	3.555	3.663	418,657	3.6244	1.51%
2013-03-07	5.310	5.300	5.390	5.260	5.500	190,500	1,030,432	5.4091	3.596	3.589	3.650	3.562	3.724	281,320	3.6628	-2.57%
2013-03-06	5.450	5.400	5.480	5.400	5.580	156,000	860,385	5.5153	3.691	3.657	3.711	3.657	3.779	230,372	3.7348	-0.91%
2013-03-05	5.500	5.470	5.500	5.440	5.500	120,000	654,840	5.4570	3.724	3.704	3.724	3.684	3.724	177,209	3.6953	0.92%
2013-03-04	5.450	5.440	5.500	5.390	5.510	70,500	386,490	5.4821	3.691	3.684	3.724	3.650	3.731	104,110	3.7123	0.18%
2013-03-01	5.440	5.400	5.440	5.300	5.450	558,392	3,020,942	5.4101	3.684	3.657	3.684	3.589	3.691	824,602	3.6635	3.82%
2013-02-28	5.240	5.220	5.240	5.150	5.250	3,756,000	19,196,460	5.1109	3.548	3.535	3.548	3.487	3.555	5,546,651	3.4609	0.96%
2013-02-27	5.190	5.150	5.190	5.130	5.250	678,518	3,501,065	5.1599	3.514	3.487	3.514	3.474	3.555	1,001,997	3.4941	-0.38%
2013-02-26	5.210	5.150	5.220	5.140	5.250	198,000	1,030,845	5.2063	3.528	3.487	3.535	3.481	3.555	292,395	3.5255	0.19%
2013-02-25	5.200	5.160	5.220	5.120	5.200	571,500	2,957,895	5.1757	3.521	3.494	3.535	3.467	3.521	843,959	3.5048	0.78%
2013-02-22	5.160	5.140	5.160	5.130	5.200	288,000	1,486,845	5.1627	3.494	3.481	3.494	3.474	3.521	425,302	3.4960	-0.77%
2013-02-21	5.200	5.180	5.200	5.080	5.250	214,500	1,102,290	5.1389	3.521	3.508	3.521	3.440	3.555	316,762	3.4799	0.00%
2013-02-20	5.200	5.160	5.200	5.110	5.200	196,500	1,011,975	5.1500	3.521	3.494	3.521	3.460	3.521	290,180	3.4874	1.36%
2013-02-19	5.130	5.060	5.150	4.990	5.150	654,000	3,311,340	5.0632	3.474	3.426	3.487	3.379	3.487	965,791	3.4286	-0.39%
2013-02-18	5.150	5.150	5.180	5.120	5.200	327,000	1,682,205	5.1444	3.487	3.487	3.508	3.467	3.521	482,895	3.4836	0.19%
2013-02-15	5.140	5.090	5.140	5.020	5.140	507,000	2,566,245	5.0616	3.481	3.447	3.481	3.399	3.481	748,709	3.4276	0.98%
2013-02-14	5.090	5.090	5.110	5.020	5.100	114,000	578,235	5.0722	3.447	3.447	3.460	3.399	3.454	168,349	3.4347	1.39%
2013-02-08	5.020	5.000	5.060	4.760	5.050	1,337,852	6,474,835	4.8397	3.399	3.386	3.426	3.223	3.420	1,975,665	3.2773	4.15%
2013-02-07	4.820	4.820	4.860	4.790	4.900	789,000	3,790,560	4.8043	3.264	3.264	3.291	3.244	3.318	1,165,151	3.2533	1.26%
2013-02-06	4.760	4.770	4.830	4.660	4.860	43,500	208,275	4.7879	3.223	3.230	3.271	3.156	3.291	64,238	3.2422	-0.83%
2013-02-05	4.800	4.770	4.820	4.580	4.840	695,000	3,267,675	4.7017	3.250	3.230	3.264	3.101	3.277	1,026,337	3.1838	1.91%
2013-02-04	4.710	4.680	4.840	4.600	4.830	267,000	1,257,495	4.7097	3.189	3.169	3.277	3.115	3.271	394,291	3.1893	0.86%
2013-02-01	4.670	4.590	4.740	4.620	4.760	207,000	968,325	4.6779	3.162	3.108	3.210	3.129	3.223	305,686	3.1677	-0.21%
2013-01-31	4.680	4.680	4.750	4.660	4.850	180,000	848,805	4.7156	3.169	3.169	3.217	3.156	3.284	265,814	3.1932	-1.68%
2013-01-30	4.760	4.760	4.810	4.550	4.830	3,651,000	17,508,390	4.7955	3.223	3.223	3.257	3.081	3.271	5,391,593	3.2474	0.21%
2013-01-29	4.750	4.700	4.790	4.700	4.820	237,000	1,123,665	4.7412	3.217	3.183	3.244	3.183	3.264	349,988	3.2106	-0.84%
2013-01-28	4.790	4.780	4.850	4.750	4.900	271,500	1,306,035	4.8104	3.244	3.237	3.284	3.217	3.318	400,936	3.2575	-0.21%
2013-01-25	4.800	4.730	4.810	4.550	4.920	260,500	1,235,805	4.7440	3.250	3.203	3.257	3.081	3.332	384,692	3.2125	4.35%
2013-01-24	4.600	4.560	4.570	4.580	4.670	252,000	1,163,340	4.6164	3.115	3.088	3.095	3.101	3.162	372,140	3.1261	0.44%
2013-01-23	4.580	4.580	4.590	4.500	4.700	163,500	748,980	4.5809	3.101	3.101	3.108	3.047	3.183	241,448	3.1020	-0.87%
2013-01-22	4.620	4.520	4.620	4.330	4.640	538,500	2,423,610	4.5007	3.129	3.061	3.129	2.932	3.142	795,227	3.0477	3.82%
2013-01-21	4.450	4.330	4.450	4.290	4.480	189,000	824,400	4.3619	3.013	2.932	3.013	2.905	3.034	279,105	2.9537	0.45%
2013-01-18	4.430	4.400	4.450	4.360	4.480	190,500	844,245	4.4317	3.000	2.980	3.013	2.952	3.034	281,320	3.0010	-0.45%
2013-01-17	4.450	4.400	4.450	4.280	4.460	1,017,000	4,411,740	4.3380	3.013	2.980	3.013	2.898	3.020	1,501,849	2.9375	1.60%
2013-01-16	4.380	4.350	4.380	4.310	4.380	57,000	248,235	4.3550	2.966	2.946	2.966	2.919	2.966	84,174	2.9491	0.92%
2013-01-15	4.340	4.340	4.390	4.330	4.400	123,000	536,310	4.3602	2.939	2.939	2.973	2.932	2.980	181,640	2.9526	-0.69%
2013-01-14	4.370	4.320	4.360	4.250	4.450	250,533	1,091,151	4.3553	2.959	2.925	2.952	2.878	3.013	369,973	2.9493	-1.58%
2013-01-11	4.440	4.350	4.450	4.260	4.490	1,032,000	4,520,610	4.3804	3.007	2.946	3.013	2.885	3.040	1,524,000	2.9663	2.30%
2013-01-10	4.340	4.310	4.380	4.100	4.400	2,652,000	11,029,350	4.1589	2.939	2.919	2.966	2.776	2.980	3,916,325	2.8162	3.33%
2013-01-09	4.200	4.130	4.200	4.020	4.230	2,172,000	8,910,225	4.1023	2.844	2.797	2.844	2.722	2.864	3,207,488	2.7779	3.19%
2013-01-08	4.070	4.000	4.070	3.870	4.090	1,659,000	6,534,615	3.9389	2.756	2.709	2.756	2.621	2.770	2,449,918	2.6673	1.75%
2013-01-07	4.000	4.000	4.030	3.980	4.070	517,500	2,079,900	4.0191	2.709	2.709	2.729	2.695	2.756	764,215	2.7216	-2.20%
2013-01-04	4.090	4.060	4.120	4.010	4.120	331,500	1,344,375	4.0554	2.770	2.749	2.790	2.715	2.790	489,541	2.7462	0.00%
2013-01-03	4.090	4.050	4.100	4.030	4.130	261,000	1,068,030	4.0921	2.770	2.743	2.776	2.729	2.797	385,430	2.7710	-0.97%
2013-01-02	4.130	4.040	4.140	3.960	4.200	1,387,500	5,577,735	4.0200	2.797	2.736	2.803	2.682	2.844	2,048,982	2.7222	1.98%
2012-12-31	4.050	3.970	4.050	3.880	4.100	1,199,500	4,794,225	3.9969	2.743	2.688	2.743	2.627	2.776	1,771,355	2.7065	2.79%
2012-12-28	3.940	3.900	3.950	3.900	4.030	1,074,000	4,260,975	3.9674	2.668	2.641	2.675	2.641	2.729	1,586,023	2.6866	0.00%
2012-12-27	3.940	3.900	3.940	3.900	4.000	2,157,000	8,490,000	3.9360	2.668	2.641	2.668	2.641	2.709	3,185,337	2.6653	-0.25%
2012-12-24	3.950	3.880	3.950	3.700	3.960	556,500	2,165,595	3.8915	2.675	2.627	2.675	2.506	2.682	821,808	2.6352	0.00%
2012-12-21	3.950	3.890	3.950	3.870	4.010	295,500	1,159,365	3.9234	2.675	2.634	2.675	2.621	2.715	436,378	2.6568	0.77%
2012-12-20	3.920	3.890	3.920	3.880	3.940	319,500	1,246,125	3.9002	2.654	2.634	2.654	2.627	2.668	471,820	2.6411	0.00%
2012-12-19	3.920	3.870	3.920	3.870	3.940	199,000	776,860	3.9038	2.654	2.621	2.654	2.621	2.668	293,872	2.6435	-0.25%
2012-12-18	3.930	3.910	3.930	3.870	3.960	1,351,500	5,289,900	3.9141	2.661	2.648	2.661	2.621	2.682	1,995,820	2.6505	1.55%
2012-12-17	3.870	3.870	3.900	3.870	3.980	1,018,500	3,974,520	3.9023	2.621	2.621	2.641	2.621	2.695	1,504,064	2.6425	-0.26%
2012-12-14	3.880	3.850	3.880	3.850	3.940	240,000	932,055	3.8836	2.627	2.607	2.627	2.607	2.668	354,419	2.6298	-0.77%
2012-12-13	3.910	3.910	3.940	3.860	4.010	340,500	1,342,350	3.9423	2.648	2.648	2.668	2.614	2.715	502,831	2.6696	-0.51%
2012-12-12	3.930	3.890	3.930	3.880	3.940	334,500	1,309,455	3.9147	2.661	2.634	2.661	2.627	2.668	493,971	2.6509	0.77%
2012-12-11	3.900	3.880	3.920	3.840	3.980	1,266,000	4,963,695	3.9208	2.641	2.627	2.654	2.600	2.695	1,869,558	2.6550	1.30%
2012-12-10	3.850	3.810	3.870	3.720	3.980	1,132,500	4,381,351	3.8687	2.607	2.580	2.621	2.519	2.695	1,672,413	2.6198	-1.28%
2012-12-07	3.900	3.890	3.910	3.850	3.920	156,000	605,310	3.8802	2.641	2.634	2.648	2.607	2.654	230,372	2.6275	-0.76%
2012-12-06	3.930	3.850	3.930	3.800	3.950	760,500	2,961,345	3.8939	2.661	2.607	2.661	2.573	2.675	1,123,064	2.6368	0.00%
2012-12-05	3.930	3.890	3.930	3.880	3.950	478,500	1,867,110	3.9020	2.661	2.634	2.661	2.627	2.675	706,622	2.6423	-0.25%
2012-12-04	3.940	3.940	3.960	3.840	4.000	741,000	2,930,685	3.9550	2.668	2.668	2.682	2.600	2.709	1,094,267	2.6782	0.00%
2012-12-03	3.940	3.830	3.950	3.710	3.960	1,224,800	4,693,497	3.8321	2.668	2.594	2.675	2.512	2.682	1,808,716	2.5949	3.68%
2012-11-30	3.800	3.710	3.800	3.650	4.020	1,392,000	5,487,037	3.9418	2.573	2.512	2.573	2.472	2.722	2,055,628	2.6693	-3.31%
2012-11-29	3.930	3.880	3.930	3.890	3.960	543,000	2,138,670	3.9386	2.661	2.627	2.661	2.634	2.682	801,872	2.6671	0.51%
2012-11-28	3.910	3.870	3.910	3.870	3.960	582,000	2,268,450	3.8977	2.648	2.621	2.648	2.621	2.682	859,465	2.6394	-0.26%
2012-11-27	3.920	3.870	3.930	3.840	3.950	997,500	3,893,505	3.9033	2.654	2.621	2.661	2.600	2.675	1,473,052	2.6432	3.16%
2012-11-26	3.800	3.770	3.840	3.700	3.950	2,443,500	9,312,570	3.8112	2.573	2.553	2.600	2.506	2.675	3,608,424	2.5808	1.60%
2012-11-23	3.740	3.720	3.750	3.690	3.850	711,000	2,663,820	3.7466	2.533	2.519	2.539	2.499	2.607	1,049,965	2.5371	0.27%
2012-11-22	3.730	3.730	3.750	3.730	3.780	175,500	658,170	3.7503	2.526	2.526	2.539	2.526	2.560	259,169	2.5395	-0.27%
2012-11-21	3.740	3.700	3.750	3.690	3.800	274,500	1,028,025	3.7451	2.533	2.506	2.539	2.499	2.573	405,366	2.5360	1.08%
2012-11-20	3.700	3.700	3.730	3.690	3.750	283,500	1,055,550	3.7233	2.506	2.506	2.526	2.499	2.539	418,657	2.5213	-1.07%
2012-11-19	3.740	3.720	3.740	3.550	3.750	1,650,000	6,104,970	3.7000	2.533	2.519	2.533	2.404	2.539	2,436,628	2.5055	5.95%
2012-11-16	3.530	3.520	3.570	3.490	3.590	153,000	541,605	3.5399	2.390	2.384	2.417	2.363	2.431	225,942	2.3971	-0.84%
2012-11-15	3.560	3.520	3.570	3.430	3.700	1,110,500	3,919,075	3.5291	2.411	2.384	2.417	2.323	2.506	1,639,924	2.3898	2.89%
2012-11-14	3.460	3.420	3.450	3.400	3.490	514,500	1,766,190	3.4328	2.343	2.316	2.336	2.302	2.363	759,785	2.3246	0.58%
2012-11-13	3.440	3.440	3.460	3.390	3.540	402,000	1,383,435	3.4414	2.329	2.329	2.343	2.296	2.397	593,651	2.3304	-1.71%
2012-11-12	3.500	3.360	3.500	3.100	3.500	6,741,000	21,473,880	3.1856	2.370	2.275	2.370	2.099	2.370	9,954,732	2.1572	11.82%
2012-11-09	3.130	3.100	3.150	3.070	3.150	924,000	2,908,665	3.1479	2.120	2.099	2.133	2.079	2.133	1,364,512	2.1317	0.64%
2012-11-08	3.110	3.100	3.140	3.100	3.200	297,000	933,855	3.1443	2.106	2.099	2.126	2.099	2.167	438,593	2.1292	-2.81%
2012-11-07	3.200	3.200	3.250	3.120	3.330	4,155,000	13,045,065	3.1396	2.167	2.167	2.201	2.113	2.255	6,135,872	2.1260	1.91%
2012-11-06	3.140	3.110	3.140	3.090	3.140	346,500	1,076,325	3.1063	2.126	2.106	2.126	2.092	2.126	511,692	2.1035	0.32%
2012-11-05	3.130	3.100	3.130	3.060	3.140	480,000	1,488,180	3.1004	2.120	2.099	2.120	2.072	2.126	708,837	2.0995	-0.32%
2012-11-02	3.140	3.140	3.150	3.140	3.160	306,000	962,400	3.1451	2.126	2.126	2.133	2.126	2.140	451,884	2.1298	0.32%
2012-11-01	3.130	3.130	3.150	3.100	3.200	2,154,000	6,751,020	3.1342	2.120	2.120	2.133	2.099	2.167	3,180,907	2.1224	1.29%
2012-10-31	3.090	3.080	3.120	3.090	3.200	240,000	752,550	3.1356	2.092	2.086	2.113	2.092	2.167	354,419	2.1233	0.00%
2012-10-30	3.090	3.090	3.130	3.080	3.150	640,500	2,003,715	3.1284	2.092	2.092	2.120	2.086	2.133	945,855	2.1184	1.31%
2012-10-29	3.050	3.050	3.070	3.030	3.080	607,500	1,853,055	3.0503	2.065	2.065	2.079	2.052	2.086	897,122	2.0656	0.66%
2012-10-26	3.030	3.030	3.090	2.990	3.110	5,167,500	14,747,580	2.8539	2.052	2.052	2.092	2.025	2.106	7,631,075	1.9326	0.66%
2012-10-25	3.010	3.010	3.060	3.000	3.100	436,500	1,333,860	3.0558	2.038	2.038	2.072	2.031	2.099	644,599	2.0693	-0.99%
2012-10-24	3.040	3.030	3.070	3.000	3.090	603,000	1,836,165	3.0450	2.059	2.052	2.079	2.031	2.092	890,477	2.0620	2.36%
2012-10-22	2.970	2.960	3.000	2.960	3.100	665,500	2,003,750	3.0109	2.011	2.004	2.031	2.004	2.099	982,773	2.0389	-1.00%
2012-10-19	3.000	2.960	3.000	2.960	3.050	528,000	1,582,425	2.9970	2.031	2.004	2.031	2.004	2.065	779,721	2.0295	-0.33%
2012-10-18	3.010	3.000	3.090	2.950	3.160	1,261,500	3,806,745	3.0176	2.038	2.031	2.092	1.998	2.140	1,862,913	2.0434	-0.99%
2012-10-17	3.040	3.010	3.040	2.920	3.050	1,416,000	4,225,665	2.9842	2.059	2.038	2.059	1.977	2.065	2,091,070	2.0208	3.75%
2012-10-16	2.930	2.920	2.930	2.910	2.950	393,000	1,147,590	2.9201	1.984	1.977	1.984	1.971	1.998	580,360	1.9774	-0.68%
2012-10-15	2.950	2.930	2.950	2.860	2.950	1,182,000	3,429,720	2.9016	1.998	1.984	1.998	1.937	1.998	1,745,512	1.9649	2.08%
2012-10-12	2.890	2.870	2.890	2.850	2.890	413,500	1,187,675	2.8722	1.957	1.943	1.957	1.930	1.957	610,634	1.9450	-0.34%
2012-10-11	2.900	2.870	2.900	2.850	2.900	804,000	2,316,135	2.8808	1.964	1.943	1.964	1.930	1.964	1,187,302	1.9508	0.00%
2012-10-10	2.900	2.880	2.900	2.880	2.920	1,500,500	4,351,305	2.8999	1.964	1.950	1.964	1.950	1.977	2,215,855	1.9637	0.00%
2012-10-09	2.900	2.880	2.900	2.870	2.930	1,479,500	4,284,210	2.8957	1.964	1.950	1.964	1.943	1.984	2,184,843	1.9609	0.00%
2012-10-08	2.900	2.890	2.940	2.890	2.940	1,191,500	3,466,820	2.9096	1.964	1.957	1.991	1.957	1.991	1,759,541	1.9703	0.35%
2012-10-05	2.890	2.890	2.900	2.820	3.000	1,609,000	4,645,020	2.8869	1.957	1.957	1.964	1.910	2.031	2,376,081	1.9549	1.40%
2012-10-04	2.850	2.830	2.870	2.770	2.920	834,000	2,378,190	2.8515	1.930	1.916	1.943	1.876	1.977	1,231,605	1.9310	-1.38%
2012-10-03	2.890	2.860	2.890	2.720	2.920	1,169,500	3,353,540	2.8675	1.957	1.937	1.957	1.842	1.977	1,727,052	1.9418	6.25%
2012-09-28	2.720	2.710	2.720	2.600	2.720	11,089,500	28,928,010	2.6086	1.842	1.835	1.842	1.761	1.842	16,376,354	1.7664	4.62%
2012-09-27	2.600	2.600	2.610	2.560	2.700	3,684,000	9,672,165	2.6255	1.761	1.761	1.767	1.734	1.828	5,440,325	1.7779	4.00%
2012-09-26	2.500	2.470	2.500	2.430	2.600	6,852,000	17,204,490	2.5109	1.693	1.673	1.693	1.646	1.761	10,118,651	1.7003	1.21%
2012-09-25	2.470	2.450	2.470	2.420	2.580	3,412,500	8,499,960	2.4908	1.673	1.659	1.673	1.639	1.747	5,039,389	1.6867	-1.98%
2012-09-24	2.520	2.520	2.540	2.450	2.650	2,110,500	5,410,545	2.5636	1.706	1.706	1.720	1.659	1.794	3,116,668	1.7360	2.86%
2012-09-21	2.450	2.440	2.450	2.420	2.500	1,118,500	2,726,240	2.4374	1.659	1.652	1.659	1.639	1.693	1,651,738	1.6505	-2.00%
2012-09-20	2.500	2.480	2.500	2.300	2.560	3,828,000	9,315,285	2.4335	1.693	1.679	1.693	1.557	1.734	5,652,976	1.6479	5.93%
2012-09-19	2.360	2.350	2.360	2.300	2.360	2,059,500	4,820,790	2.3408	1.598	1.591	1.598	1.557	1.598	3,041,355	1.5851	2.61%
2012-09-18	2.300	2.270	2.300	2.210	2.300	2,661,000	6,056,160	2.2759	1.557	1.537	1.557	1.497	1.557	3,929,616	1.5412	2.22%
2012-09-17	2.250	2.210	2.250	2.120	2.260	4,722,000	10,445,490	2.2121	1.524	1.497	1.524	1.436	1.530	6,973,186	1.4980	1.35%
2012-09-14	2.220	2.200	2.220	2.100	2.230	6,939,000	15,149,070	2.1832	1.503	1.490	1.503	1.422	1.510	10,247,127	1.4784	4.23%
2012-09-13	2.130	2.120	2.130	2.090	2.150	5,442,000	11,383,380	2.0918	1.442	1.436	1.442	1.415	1.456	8,036,441	1.4165	1.91%
2012-09-12	2.090	2.080	2.100	2.070	2.090	16,998,000	34,804,215	2.0475	1.415	1.409	1.422	1.402	1.415	25,101,697	1.3865	-0.48%
2012-09-11	2.100	2.070	2.100	2.060	2.100	13,012,500	26,044,605	2.0015	1.422	1.402	1.422	1.395	1.422	19,216,133	1.3554	0.00%
2012-09-10	2.100	2.060	2.100	2.060	2.100	2,553,000	5,312,505	2.0809	1.422	1.395	1.422	1.395	1.422	3,770,128	1.4091	-0.94%
2012-09-07	2.120	2.090	2.120	2.070	2.120	156,000	328,245	2.1041	1.436	1.415	1.436	1.402	1.436	230,372	1.4248	0.95%
2012-09-06	2.100	2.060	2.100	2.070	2.100	36,000	75,540	2.0983	1.422	1.395	1.422	1.402	1.422	53,163	1.4209	0.00%
2012-09-05	2.100	2.090	2.100	2.070	2.100	1,137,500	2,386,795	2.0983	1.422	1.415	1.422	1.402	1.422	1,679,796	1.4209	0.00%
2012-09-04	2.100	2.050	2.100	2.050	2.100	186,000	387,480	2.0832	1.422	1.388	1.422	1.388	1.422	274,674	1.4107	0.00%
2012-09-03	2.100	2.050	2.100	2.050	2.120	165,000	342,270	2.0744	1.422	1.388	1.422	1.388	1.436	243,663	1.4047	0.00%
2012-08-31	2.100	2.090	2.100	2.030	2.100	390,000	814,275	2.0879	1.422	1.415	1.422	1.375	1.422	575,930	1.4138	0.00%
2012-08-30	2.100	2.080	2.110	2.080	2.100	96,000	200,850	2.0922	1.422	1.409	1.429	1.409	1.422	141,767	1.4168	0.00%
2012-08-29	2.100	2.100	2.120	2.070	2.140	2,602,500	5,350,230	2.0558	1.422	1.422	1.436	1.402	1.449	3,843,227	1.3921	-1.87%
2012-08-28	2.140	2.100	2.140	2.100	2.150	1,250,500	2,661,675	2.1285	1.449	1.422	1.449	1.422	1.456	1,846,669	1.4413	1.90%
2012-08-27	2.100	2.100	2.130	2.030	2.150	6,199,500	12,754,320	2.0573	1.422	1.422	1.442	1.375	1.456	9,155,075	1.3931	0.00%
2012-08-24	2.100	2.030	2.100	2.030	2.100	525,000	1,074,060	2.0458	1.422	1.375	1.422	1.375	1.422	775,291	1.3854	0.00%
2012-08-23	2.100	2.040	2.100	2.030	2.120	775,500	1,615,440	2.0831	1.422	1.381	1.422	1.375	1.436	1,145,215	1.4106	0.96%
2012-08-22	2.080	2.030	2.080	1.980	2.090	1,776,500	3,589,120	2.0203	1.409	1.375	1.409	1.341	1.415	2,623,436	1.3681	0.48%
2012-08-21	2.070	2.020	2.070	2.020	2.080	1,954,500	3,968,880	2.0306	1.402	1.368	1.402	1.368	1.409	2,886,296	1.3751	-0.48%
2012-08-20	2.080	2.030	2.080	2.090	2.090	36,000	75,180	2.0883	1.409	1.375	1.409	1.415	1.415	53,163	1.4141	0.00%
2012-08-17	2.080	2.030	2.080	2.040	2.080	1,008,000	2,086,770	2.0702	1.409	1.375	1.409	1.381	1.409	1,488,558	1.4019	0.00%
2012-08-16	2.080	2.020	2.080	2.000	2.080	94,500	191,085	2.0221	1.409	1.368	1.409	1.354	1.409	139,552	1.3693	0.00%
2012-08-15	2.080	2.050	2.080	-	-	0	0	-	1.409	1.388	1.409	-	-	0	-	-0.95%
2012-08-14	2.100	2.070	2.100	2.060	2.110	1,450,500	3,016,860	2.0799	1.422	1.402	1.422	1.395	1.429	2,142,017	1.4084	-0.47%
2012-08-13	2.110	2.090	2.110	2.050	2.110	1,153,500	2,426,955	2.1040	1.429	1.415	1.429	1.388	1.429	1,703,424	1.4248	1.93%
2012-08-10	2.070	2.070	2.100	2.060	2.080	172,500	356,385	2.0660	1.402	1.402	1.422	1.395	1.409	254,738	1.3990	-2.36%
2012-08-09	2.120	2.080	2.130	2.070	2.130	393,000	826,575	2.1032	1.436	1.409	1.442	1.402	1.442	580,360	1.4242	1.92%
2012-08-08	2.080	2.040	2.110	2.080	2.110	235,500	492,540	2.0915	1.409	1.381	1.429	1.409	1.429	347,773	1.4163	-1.42%
2012-08-07	2.110	2.080	2.110	2.090	2.110	1,359,000	2,848,215	2.0958	1.429	1.409	1.429	1.415	1.429	2,006,895	1.4192	1.44%
2012-08-06	2.080	2.070	2.080	2.070	2.100	588,000	1,225,305	2.0839	1.409	1.402	1.409	1.402	1.422	868,326	1.4111	0.48%
2012-08-03	2.070	2.070	2.100	2.070	2.100	574,500	1,199,760	2.0884	1.402	1.402	1.422	1.402	1.422	848,389	1.4142	-0.96%
2012-08-02	2.090	2.080	2.090	2.060	2.100	597,000	1,247,055	2.0889	1.415	1.409	1.415	1.395	1.422	881,616	1.4145	0.00%
2012-08-01	2.090	2.070	2.090	2.060	2.100	1,455,000	3,038,310	2.0882	1.415	1.402	1.415	1.395	1.422	2,148,663	1.4140	1.95%
2012-07-31	2.050	2.040	2.050	2.030	2.050	61,500	124,995	2.0324	1.388	1.381	1.388	1.375	1.388	90,820	1.3763	1.49%
2012-07-30	2.020	2.020	2.040	2.000	2.050	57,000	114,345	2.0061	1.368	1.368	1.381	1.354	1.388	84,174	1.3584	-1.94%
2012-07-27	2.060	2.010	2.060	1.990	2.080	84,000	169,635	2.0195	1.395	1.361	1.395	1.348	1.409	124,047	1.3675	3.52%
2012-07-26	1.990	1.980	2.000	1.990	2.050	409,500	831,480	2.0305	1.348	1.341	1.354	1.348	1.388	604,727	1.3750	0.00%
2012-07-25	1.990	1.990	2.000	1.990	2.000	16,500	32,880	1.9927	1.348	1.348	1.354	1.348	1.354	24,366	1.3494	0.51%
2012-07-24	1.980	1.980	2.000	1.980	1.980	1,500	2,970	1.9800	1.341	1.341	1.354	1.341	1.341	2,215	1.3408	-0.50%
2012-07-23	1.990	1.990	2.000	1.990	2.000	286,500	585,990	2.0453	1.348	1.348	1.354	1.348	1.354	423,087	1.3850	-2.93%
2012-07-20	2.050	2.050	2.080	2.050	2.060	37,500	76,890	2.0504	1.388	1.388	1.409	1.388	1.395	55,378	1.3885	0.49%
2012-07-19	2.040	2.040	2.070	2.020	2.100	157,500	325,035	2.0637	1.381	1.381	1.402	1.368	1.422	232,587	1.3975	-0.97%
2012-07-18	2.060	2.010	2.060	1.990	2.090	97,500	195,705	2.0072	1.395	1.361	1.395	1.348	1.415	143,983	1.3592	0.00%
2012-07-17	2.060	2.040	2.060	2.010	2.130	2,084,500	4,299,985	2.0628	1.395	1.381	1.395	1.361	1.442	3,078,273	1.3969	-3.29%
2012-07-16	2.130	2.100	2.140	2.090	2.150	1,794,000	3,785,115	2.1099	1.442	1.422	1.449	1.415	1.456	2,649,279	1.4287	-0.47%
2012-07-13	2.140	2.110	2.140	2.030	2.140	3,450,000	7,219,815	2.0927	1.449	1.429	1.449	1.375	1.449	5,094,767	1.4171	4.90%
2012-07-12	2.040	2.040	2.060	1.990	2.080	2,637,000	5,331,195	2.0217	1.381	1.381	1.395	1.348	1.409	3,894,174	1.3690	2.00%
2012-07-11	2.000	1.960	2.010	2.000	2.010	6,561,000	13,252,770	2.0199	1.354	1.327	1.361	1.354	1.361	9,688,918	1.3678	-0.99%
2012-07-10	2.020	1.960	2.020	1.960	2.030	94,500	189,240	2.0025	1.368	1.327	1.368	1.327	1.375	139,552	1.3561	0.00%
2012-07-09	2.020	1.970	2.020	1.900	2.090	2,363,000	4,617,360	1.9540	1.368	1.334	1.368	1.287	1.415	3,489,546	1.3232	3.59%
2012-07-06	1.950	1.940	1.960	1.950	1.980	133,500	260,805	1.9536	1.320	1.314	1.327	1.320	1.341	197,145	1.3229	-2.01%
2012-07-05	1.990	1.980	1.990	1.980	1.990	55,500	110,385	1.9889	1.348	1.341	1.348	1.341	1.348	81,959	1.3468	0.00%
2012-07-04	1.990	1.970	1.990	1.970	2.000	415,500	824,760	1.9850	1.348	1.334	1.348	1.334	1.354	613,587	1.3442	1.02%
2012-07-03	1.970	1.940	1.970	1.950	1.980	265,500	521,535	1.9644	1.334	1.314	1.334	1.320	1.341	392,076	1.3302	1.03%
2012-06-29	1.950	1.940	1.950	1.940	1.970	375,000	734,085	1.9576	1.320	1.314	1.320	1.314	1.334	553,779	1.3256	-2.50%
2012-06-28	2.000	1.960	2.000	1.960	2.000	66,000	129,480	1.9618	1.354	1.327	1.354	1.327	1.354	97,465	1.3285	0.00%
2012-06-27	2.000	1.960	2.000	1.960	2.020	147,000	291,135	1.9805	1.354	1.327	1.354	1.327	1.368	217,081	1.3411	2.04%
2012-06-26	1.960	1.960	2.000	1.950	2.020	66,000	129,750	1.9659	1.327	1.327	1.354	1.320	1.368	97,465	1.3312	-1.51%
2012-06-25	1.990	1.940	2.000	1.940	2.000	325,500	636,750	1.9562	1.348	1.314	1.354	1.314	1.354	480,680	1.3247	2.05%
2012-06-22	1.950	1.950	1.980	1.950	2.050	384,000	759,150	1.9770	1.320	1.320	1.341	1.320	1.388	567,070	1.3387	-2.01%
2012-06-21	1.990	1.970	2.000	1.940	2.000	2,493,000	4,738,260	1.9006	1.348	1.334	1.354	1.314	1.354	3,681,523	1.2870	1.53%
2012-06-20	1.960	1.960	1.970	1.950	2.040	1,990,500	3,971,370	1.9952	1.327	1.327	1.334	1.320	1.381	2,939,459	1.3511	0.51%
2012-06-19	1.950	1.910	1.950	1.910	1.960	73,500	142,395	1.9373	1.320	1.293	1.320	1.293	1.327	108,541	1.3119	0.00%
2012-06-18	1.950	1.900	1.950	1.950	1.950	10,500	20,475	1.9500	1.320	1.287	1.320	1.320	1.320	15,506	1.3205	0.52%
2012-06-15	1.940	1.910	1.940	1.900	1.940	25,500	48,930	1.9188	1.314	1.293	1.314	1.287	1.314	37,657	1.2994	0.00%
2012-06-14	1.940	1.910	1.940	1.900	1.940	2,485,500	4,796,580	1.9298	1.314	1.293	1.314	1.287	1.314	3,670,448	1.3068	1.57%
2012-06-13	1.910	1.910	1.940	1.910	1.960	76,500	146,715	1.9178	1.293	1.293	1.314	1.293	1.327	112,971	1.2987	-2.55%
2012-06-12	1.960	1.910	1.960	1.910	1.960	18,000	35,175	1.9542	1.327	1.293	1.327	1.293	1.327	26,581	1.3233	1.55%
2012-06-11	1.930	1.920	1.930	1.900	1.950	267,000	511,455	1.9156	1.307	1.300	1.307	1.287	1.320	394,291	1.2972	-2.53%
2012-06-08	1.980	1.940	1.990	1.900	1.990	426,000	826,770	1.9408	1.341	1.314	1.348	1.287	1.348	629,093	1.3142	0.00%
2012-06-07	1.980	1.920	1.980	1.900	1.990	642,000	1,247,790	1.9436	1.341	1.300	1.341	1.287	1.348	948,070	1.3161	4.21%
2012-06-06	1.900	1.900	1.940	1.900	2.050	769,500	1,534,500	1.9942	1.287	1.287	1.314	1.287	1.388	1,136,355	1.3504	-1.04%
2012-06-05	1.920	1.920	1.940	1.920	1.960	138,000	267,825	1.9408	1.300	1.300	1.314	1.300	1.327	203,791	1.3142	-4.00%
2012-06-04	2.000	1.920	2.000	1.910	2.030	519,000	1,018,980	1.9634	1.354	1.300	1.354	1.293	1.375	766,430	1.3295	3.09%
2012-06-01	1.940	1.890	1.930	1.860	1.940	99,000	188,805	1.9071	1.314	1.280	1.307	1.260	1.314	146,198	1.2914	-0.51%
2012-05-31	1.950	1.880	1.950	-	-	0	0	-	1.320	1.273	1.320	-	-	0	-	0.00%
2012-05-30	1.950	1.870	1.950	1.910	1.970	376,500	724,455	1.9242	1.320	1.266	1.320	1.293	1.334	555,994	1.3030	1.56%
2012-05-29	1.920	1.850	1.920	1.840	1.920	307,500	583,905	1.8989	1.300	1.253	1.300	1.246	1.300	454,099	1.2859	2.13%
2012-05-28	1.880	1.840	1.880	1.830	1.880	85,500	158,070	1.8488	1.273	1.246	1.273	1.239	1.273	126,262	1.2519	-1.05%
2012-05-25	1.900	1.890	1.900	1.890	1.920	210,000	398,835	1.8992	1.287	1.280	1.287	1.280	1.300	310,116	1.2861	0.00%
2012-05-24	1.900	1.870	1.900	1.860	1.950	106,500	199,815	1.8762	1.287	1.266	1.287	1.260	1.320	157,273	1.2705	0.00%
2012-05-23	1.900	1.860	1.900	-	-	0	0	-	1.287	1.260	1.287	-	-	0	-	0.00%
2012-05-22	1.900	1.900	1.930	1.900	1.950	61,500	117,960	1.9180	1.287	1.287	1.307	1.287	1.320	90,820	1.2988	0.00%
2012-05-21	1.900	1.830	1.900	-	-	0	0	-	1.287	1.239	1.287	-	-	0	-	0.00%
2012-05-18	1.900	1.860	1.930	1.830	1.900	45,000	83,730	1.8607	1.287	1.260	1.307	1.239	1.287	66,453	1.2600	1.06%
2012-05-17	1.880	1.880	1.910	1.880	1.970	223,500	428,130	1.9156	1.273	1.273	1.293	1.273	1.334	330,052	1.2972	-6.00%
2012-05-16	2.000	1.910	2.000	1.840	2.090	466,500	906,780	1.9438	1.354	1.293	1.354	1.246	1.415	688,901	1.3163	5.82%
2012-05-15	1.890	1.890	1.930	1.800	1.970	319,500	607,290	1.9008	1.280	1.280	1.307	1.219	1.334	471,820	1.2871	2.16%
2012-05-14	1.850	1.790	1.850	1.800	1.870	1,587,000	2,940,900	1.8531	1.253	1.212	1.253	1.219	1.266	2,343,593	1.2549	0.54%
2012-05-11	1.840	1.840	1.870	1.820	1.950	1,030,500	1,907,655	1.8512	1.246	1.246	1.266	1.232	1.320	1,521,785	1.2536	-3.16%
2012-05-10	1.900	1.890	1.910	1.870	1.970	972,000	1,879,305	1.9334	1.287	1.280	1.293	1.266	1.334	1,435,395	1.3093	-3.55%
2012-05-09	1.970	1.930	1.970	1.920	1.970	856,500	1,674,555	1.9551	1.334	1.307	1.334	1.300	1.334	1,264,831	1.3239	-1.50%
2012-05-08	2.000	2.000	2.020	1.990	2.020	493,500	986,955	1.9999	1.354	1.354	1.368	1.348	1.368	728,773	1.3543	-0.99%
2012-05-07	2.020	1.940	2.020	1.940	2.060	379,500	754,470	1.9881	1.368	1.314	1.368	1.314	1.395	560,424	1.3462	1.51%
2012-05-04	1.990	1.930	1.990	1.990	2.000	3,000	5,985	1.9950	1.348	1.307	1.348	1.348	1.354	4,430	1.3509	3.11%
2012-05-03	1.930	1.930	1.980	1.920	2.000	376,500	736,560	1.9563	1.307	1.307	1.341	1.300	1.354	555,994	1.3248	-3.50%
2012-05-02	2.000	1.960	2.000	1.970	2.080	555,000	1,110,360	2.0006	1.354	1.327	1.354	1.334	1.409	819,593	1.3548	-0.50%
2012-04-30	2.010	1.950	2.010	1.900	2.040	357,000	707,490	1.9818	1.361	1.320	1.361	1.287	1.381	527,198	1.3420	3.61%
2012-04-27	1.940	1.900	1.940	1.870	1.990	126,000	243,765	1.9346	1.314	1.287	1.314	1.266	1.348	186,070	1.3101	0.00%
2012-04-26	1.940	1.850	1.940	-	-	0	0	-	1.314	1.253	1.314	-	-	0	-	0.00%
2012-04-25	1.940	1.890	1.940	1.920	1.970	34,500	66,525	1.9283	1.314	1.280	1.314	1.300	1.334	50,948	1.3058	1.04%
2012-04-24	1.920	1.880	1.930	1.910	1.950	45,000	86,025	1.9117	1.300	1.273	1.307	1.293	1.320	66,453	1.2945	-1.54%
2012-04-23	1.950	1.950	1.960	1.920	2.000	720,000	1,405,785	1.9525	1.320	1.320	1.327	1.300	1.354	1,063,256	1.3222	1.56%
2012-04-20	1.920	1.860	1.920	1.830	1.920	456,000	853,305	1.8713	1.300	1.260	1.300	1.239	1.300	673,395	1.2672	3.23%
2012-04-19	1.860	1.830	1.860	1.830	1.970	621,000	1,163,430	1.8735	1.260	1.239	1.260	1.239	1.334	917,058	1.2687	2.76%
2012-04-18	1.810	1.810	1.830	1.790	1.850	91,500	168,075	1.8369	1.226	1.226	1.239	1.212	1.253	135,122	1.2439	-1.63%
2012-04-17	1.840	1.780	1.850	1.780	1.850	212,300	381,854	1.7987	1.246	1.205	1.253	1.205	1.253	313,513	1.2180	0.55%
2012-04-16	1.830	1.810	1.830	1.730	1.860	289,500	514,965	1.7788	1.239	1.226	1.239	1.171	1.260	427,517	1.2045	2.23%
2012-04-13	1.790	1.770	1.790	1.700	1.820	666,000	1,183,140	1.7765	1.212	1.199	1.212	1.151	1.232	983,512	1.2030	-0.56%
2012-04-12	1.800	1.800	1.820	1.800	1.830	520,000	939,390	1.8065	1.219	1.219	1.232	1.219	1.239	767,907	1.2233	-1.64%
2012-04-11	1.830	1.830	1.840	1.830	1.850	3,321,000	6,776,910	2.0406	1.239	1.239	1.246	1.239	1.253	4,904,267	1.3818	-1.61%
2012-04-10	1.860	1.820	1.870	1.800	1.870	357,000	648,855	1.8175	1.260	1.232	1.266	1.219	1.266	527,198	1.2308	-2.11%
2012-04-05	1.900	1.890	1.900	1.770	1.900	1,015,500	1,878,015	1.8494	1.287	1.280	1.287	1.199	1.287	1,499,634	1.2523	1.60%
2012-04-03	1.870	1.860	1.870	1.770	1.870	2,074,500	3,760,020	1.8125	1.266	1.260	1.266	1.199	1.266	3,063,506	1.2274	2.19%
2012-04-02	1.830	1.820	1.830	1.690	1.940	5,002,500	8,994,090	1.7979	1.239	1.232	1.239	1.144	1.314	7,387,412	1.2175	-11.17%
2012-03-30	2.060	1.990	2.060	1.960	2.060	666,000	1,345,185	2.0198	1.395	1.348	1.395	1.327	1.395	983,512	1.3677	1.48%
2012-03-29	2.030	2.000	2.030	1.950	2.070	1,132,500	2,264,055	1.9992	1.375	1.354	1.375	1.320	1.402	1,672,413	1.3538	-1.93%
2012-03-28	2.070	2.020	2.070	1.980	2.090	1,336,500	2,696,595	2.0177	1.402	1.368	1.402	1.341	1.415	1,973,669	1.3663	0.00%
2012-03-27	2.070	2.070	2.080	1.960	2.180	1,084,500	2,233,650	2.0596	1.402	1.402	1.409	1.327	1.476	1,601,529	1.3947	2.99%
2012-03-26	2.010	2.000	2.020	1.950	2.050	843,000	1,680,540	1.9935	1.361	1.354	1.368	1.320	1.388	1,244,895	1.3499	2.03%
2012-03-23	1.970	1.950	1.970	1.920	1.980	1,068,500	2,060,305	1.9282	1.334	1.320	1.334	1.300	1.341	1,577,901	1.3057	2.07%
2012-03-22	1.930	1.920	1.940	1.920	1.990	1,206,000	2,339,295	1.9397	1.307	1.300	1.314	1.300	1.348	1,780,953	1.3135	-3.02%
2012-03-21	1.990	1.950	1.990	1.900	2.040	2,937,000	5,737,710	1.9536	1.348	1.320	1.348	1.287	1.381	4,337,197	1.3229	-3.86%
2012-03-20	2.070	2.070	2.080	2.000	2.170	2,866,500	5,942,025	2.0729	1.402	1.402	1.409	1.354	1.469	4,233,087	1.4037	-5.48%
2012-03-19	2.190	2.170	2.190	2.160	2.230	2,116,500	4,634,370	2.1896	1.483	1.469	1.483	1.463	1.510	3,125,529	1.4827	-2.23%
2012-03-16	2.240	2.240	2.250	2.200	2.260	606,000	1,352,730	2.2322	1.517	1.517	1.524	1.490	1.530	894,907	1.5116	-0.44%
2012-03-15	2.250	2.220	2.250	2.150	2.250	2,034,000	4,465,245	2.1953	1.524	1.503	1.524	1.456	1.524	3,003,698	1.4866	1.81%
2012-03-14	2.210	2.180	2.210	2.180	2.250	2,367,000	5,274,225	2.2282	1.497	1.476	1.497	1.476	1.524	3,495,453	1.5089	0.45%
2012-03-13	2.200	2.180	2.200	2.150	2.200	1,462,500	3,184,305	2.1773	1.490	1.476	1.490	1.456	1.490	2,159,738	1.4744	0.92%
2012-03-12	2.180	2.170	2.180	2.160	2.220	2,289,000	4,980,990	2.1761	1.476	1.469	1.476	1.463	1.503	3,380,267	1.4735	-0.46%
2012-03-09	2.190	2.180	2.190	2.130	2.220	4,218,500	9,245,650	2.1917	1.483	1.476	1.483	1.442	1.503	6,229,645	1.4841	3.30%
2012-03-08	2.120	2.110	2.120	2.100	2.150	1,822,500	3,874,425	2.1259	1.436	1.429	1.436	1.422	1.456	2,691,366	1.4396	0.47%
2012-03-07	2.110	2.110	2.130	2.080	2.160	3,033,000	6,434,220	2.1214	1.429	1.429	1.442	1.409	1.463	4,478,965	1.4365	-1.86%
2012-03-06	2.150	2.120	2.150	2.060	2.160	2,712,000	5,742,135	2.1173	1.456	1.436	1.456	1.395	1.463	4,004,930	1.4338	0.94%
2012-03-05	2.130	2.110	2.140	2.100	2.150	504,000	1,067,520	2.1181	1.442	1.429	1.449	1.422	1.456	744,279	1.4343	0.00%
2012-03-02	2.130	2.130	2.140	2.090	2.150	1,084,500	2,298,255	2.1192	1.442	1.442	1.449	1.415	1.456	1,601,529	1.4350	0.00%
2012-03-01	2.130	2.120	2.130	2.060	2.160	3,408,500	7,226,075	2.1200	1.442	1.436	1.442	1.395	1.463	5,033,482	1.4356	2.90%
2012-02-29	2.070	2.070	2.080	2.030	2.070	1,821,000	3,741,945	2.0549	1.402	1.402	1.409	1.375	1.402	2,689,151	1.3915	0.00%
2012-02-28	2.070	2.060	2.070	1.990	2.080	3,114,000	6,337,950	2.0353	1.402	1.395	1.402	1.348	1.409	4,598,581	1.3782	1.97%
2012-02-27	2.030	2.030	2.040	2.010	2.070	1,424,500	2,907,545	2.0411	1.375	1.375	1.381	1.361	1.402	2,103,622	1.3822	0.00%
2012-02-24	2.030	2.000	2.030	1.980	2.030	531,000	1,065,885	2.0073	1.375	1.354	1.375	1.341	1.375	784,151	1.3593	0.50%
2012-02-23	2.020	2.000	2.020	2.000	2.020	526,500	1,054,455	2.0028	1.368	1.354	1.368	1.354	1.368	777,506	1.3562	0.00%
2012-02-22	2.020	2.010	2.030	1.990	2.030	1,073,000	2,148,655	2.0025	1.368	1.361	1.375	1.348	1.375	1,584,546	1.3560	0.50%
2012-02-21	2.010	1.990	2.010	1.950	2.020	1,578,000	3,124,095	1.9798	1.361	1.348	1.361	1.320	1.368	2,330,302	1.3406	0.50%
2012-02-20	2.000	1.980	2.000	1.910	2.090	3,099,000	6,124,185	1.9762	1.354	1.341	1.354	1.293	1.415	4,576,430	1.3382	3.09%
2012-02-17	1.940	1.910	1.940	1.900	1.940	1,389,000	2,660,595	1.9155	1.314	1.293	1.314	1.287	1.314	2,051,198	1.2971	1.04%
2012-02-16	1.920	1.910	1.920	1.900	1.940	469,500	895,470	1.9073	1.300	1.293	1.300	1.287	1.314	693,331	1.2915	0.00%
2012-02-15	1.920	1.920	1.930	1.900	1.950	4,465,500	8,593,245	1.9244	1.300	1.300	1.307	1.287	1.320	6,594,401	1.3031	0.00%
2012-02-14	1.920	1.920	1.930	1.890	1.960	1,395,000	2,690,280	1.9285	1.300	1.300	1.307	1.280	1.327	2,060,058	1.3059	-0.52%
2012-02-13	1.930	1.920	1.930	1.910	1.930	6,951,000	12,759,525	1.8356	1.307	1.300	1.307	1.293	1.307	10,264,848	1.2430	-1.03%
2012-02-10	1.950	1.930	1.950	1.930	1.970	634,500	1,236,900	1.9494	1.320	1.307	1.320	1.307	1.334	936,994	1.3201	0.00%
2012-02-09	1.950	1.930	1.950	1.930	1.950	664,500	1,290,165	1.9416	1.320	1.307	1.320	1.307	1.320	981,296	1.3148	1.04%
2012-02-08	1.930	1.920	1.930	1.900	1.940	826,500	1,583,235	1.9156	1.307	1.300	1.307	1.287	1.314	1,220,529	1.2972	0.00%
2012-02-07	1.930	1.910	1.930	1.910	1.930	520,500	1,000,275	1.9218	1.307	1.293	1.307	1.293	1.307	768,645	1.3013	-0.52%
2012-02-06	1.940	1.940	1.950	1.930	1.950	957,000	1,853,880	1.9372	1.314	1.314	1.320	1.307	1.320	1,413,244	1.3118	-0.51%
2012-02-03	1.950	1.950	1.980	1.950	2.000	408,000	802,560	1.9671	1.320	1.320	1.341	1.320	1.354	602,512	1.3320	0.00%
2012-02-02	1.950	1.950	1.990	1.940	2.000	1,856,500	3,658,845	1.9708	1.320	1.320	1.348	1.314	1.354	2,741,575	1.3346	-1.02%
2012-02-01	1.970	1.940	1.970	1.970	1.990	1,696,500	3,278,490	1.9325	1.334	1.314	1.334	1.334	1.348	2,505,296	1.3086	0.00%
2012-01-31	1.970	1.940	1.970	1.940	1.980	69,000	134,760	1.9530	1.334	1.314	1.334	1.314	1.341	101,895	1.3225	1.03%
2012-01-30	1.950	1.930	1.950	1.920	2.040	673,500	1,310,175	1.9453	1.320	1.307	1.320	1.300	1.381	994,587	1.3173	-2.01%
2012-01-27	1.990	1.960	1.990	1.930	2.030	747,000	1,482,015	1.9840	1.348	1.327	1.348	1.307	1.375	1,103,128	1.3435	0.00%
2012-01-26	1.990	1.950	1.990	1.910	2.000	883,000	1,731,675	1.9611	1.348	1.320	1.348	1.293	1.354	1,303,965	1.3280	3.11%
2012-01-20	1.930	1.920	1.930	1.920	1.940	189,000	364,440	1.9283	1.307	1.300	1.307	1.300	1.314	279,105	1.3057	0.00%
2012-01-19	1.930	1.920	1.930	1.920	1.960	150,000	290,460	1.9364	1.307	1.300	1.307	1.300	1.327	221,512	1.3113	-0.52%
2012-01-18	1.940	1.910	1.940	1.910	1.970	282,500	545,785	1.9320	1.314	1.293	1.314	1.293	1.334	417,180	1.3083	-0.51%
2012-01-17	1.950	1.930	1.950	1.930	1.950	52,500	102,315	1.9489	1.320	1.307	1.320	1.307	1.320	77,529	1.3197	0.00%
2012-01-16	1.950	1.920	1.950	1.920	1.970	61,500	119,100	1.9366	1.320	1.300	1.320	1.300	1.334	90,820	1.3114	0.52%
2012-01-13	1.940	1.930	1.960	1.910	1.990	6,525,000	12,607,545	1.9322	1.314	1.307	1.327	1.293	1.348	9,635,755	1.3084	-2.51%
2012-01-12	1.990	1.950	2.000	1.890	2.000	4,176,000	7,974,675	1.9096	1.348	1.320	1.354	1.280	1.354	6,166,883	1.2931	3.11%
2012-01-11	1.930	1.930	1.940	1.930	1.950	244,500	473,670	1.9373	1.307	1.307	1.314	1.307	1.320	361,064	1.3119	-2.53%
2012-01-10	1.980	1.940	1.980	1.940	1.980	133,500	260,820	1.9537	1.341	1.314	1.341	1.314	1.341	197,145	1.3230	0.00%
2012-01-09	1.980	1.950	1.990	1.940	1.990	2,643,000	5,280,000	1.9977	1.341	1.320	1.348	1.314	1.348	3,903,035	1.3528	1.54%
2012-01-06	1.950	1.950	1.960	1.950	1.980	241,500	473,835	1.9620	1.320	1.320	1.327	1.320	1.341	356,634	1.3286	-2.50%
2012-01-05	2.000	1.970	2.000	1.980	2.010	36,000	71,370	1.9825	1.354	1.334	1.354	1.341	1.361	53,163	1.3425	0.50%
2012-01-04	1.990	1.990	2.000	1.990	2.020	375,500	750,150	1.9977	1.348	1.348	1.354	1.348	1.368	554,517	1.3528	-1.00%
2012-01-03	2.010	2.000	2.040	1.960	2.050	1,219,500	2,446,875	2.0065	1.361	1.354	1.381	1.327	1.388	1,800,889	1.3587	1.01%
2011-12-30	1.990	1.970	1.990	1.940	2.030	1,870,500	3,707,415	1.9820	1.348	1.334	1.348	1.314	1.375	2,762,250	1.3422	3.11%
2011-12-29	1.930	1.930	1.970	1.930	1.980	774,000	1,517,580	1.9607	1.307	1.307	1.334	1.307	1.341	1,143,000	1.3277	-2.03%
2011-12-28	1.970	1.940	1.970	1.950	1.970	291,000	568,155	1.9524	1.334	1.314	1.334	1.320	1.334	429,733	1.3221	0.00%
2011-12-23	1.970	1.950	1.970	1.940	1.970	58,500	113,940	1.9477	1.334	1.320	1.334	1.314	1.334	86,390	1.3189	0.00%
2011-12-22	1.970	1.930	1.980	1.930	1.980	105,000	206,850	1.9700	1.334	1.307	1.341	1.307	1.341	155,058	1.3340	0.00%
2011-12-21	1.970	1.950	1.970	1.930	1.990	265,500	518,520	1.9530	1.334	1.320	1.334	1.307	1.348	392,076	1.3225	0.00%
2011-12-20	1.970	1.950	1.970	1.930	2.000	244,500	477,795	1.9542	1.334	1.320	1.334	1.307	1.354	361,064	1.3233	-1.01%
2011-12-19	1.990	1.970	2.000	1.950	2.000	405,000	802,785	1.9822	1.348	1.334	1.354	1.320	1.354	598,081	1.3423	0.51%
2011-12-16	1.980	1.960	1.980	1.960	2.010	1,278,000	2,517,870	1.9702	1.341	1.327	1.341	1.327	1.361	1,887,279	1.3341	-1.00%
2011-12-15	2.000	1.970	2.000	1.960	2.010	1,899,000	3,773,340	1.9870	1.354	1.334	1.354	1.327	1.361	2,804,337	1.3455	1.52%
2011-12-14	1.970	1.970	2.010	1.970	2.020	1,152,000	2,301,435	1.9978	1.334	1.334	1.361	1.334	1.368	1,701,209	1.3528	-1.50%
2011-12-13	2.000	1.980	2.000	1.960	2.030	756,500	1,503,495	1.9874	1.354	1.341	1.354	1.327	1.375	1,117,157	1.3458	0.00%
2011-12-12	2.000	1.960	2.010	1.950	2.020	3,223,500	6,425,730	1.9934	1.354	1.327	1.361	1.320	1.368	4,760,285	1.3499	0.00%
2011-12-09	2.000	1.930	2.000	1.900	2.010	3,250,500	6,391,050	1.9662	1.354	1.307	1.354	1.287	1.361	4,800,157	1.3314	1.52%
2011-12-08	1.970	1.960	2.000	1.940	2.010	877,500	1,740,645	1.9836	1.334	1.327	1.354	1.314	1.361	1,295,843	1.3433	-0.51%
2011-12-07	1.980	1.970	1.980	1.970	2.050	1,903,500	3,766,920	1.9789	1.341	1.334	1.341	1.334	1.388	2,810,982	1.3401	-1.00%
2011-12-06	2.000	2.000	2.040	1.990	2.060	1,831,500	3,690,435	2.0150	1.354	1.354	1.381	1.348	1.395	2,704,657	1.3645	-2.91%
2011-12-05	2.060	2.050	2.060	1.990	2.060	4,128,500	8,327,745	2.0171	1.395	1.388	1.395	1.348	1.395	6,096,738	1.3659	3.52%
2011-12-02	1.990	1.990	2.010	1.930	2.000	1,938,000	3,801,270	1.9614	1.348	1.348	1.361	1.307	1.354	2,861,930	1.3282	-0.50%
2011-12-01	2.000	1.990	2.010	1.950	2.080	5,754,000	11,507,235	1.9999	1.354	1.348	1.361	1.320	1.409	8,497,186	1.3542	1.01%
2011-11-30	1.980	1.980	2.040	1.890	2.050	4,419,000	8,630,070	1.9529	1.341	1.341	1.381	1.280	1.388	6,525,732	1.3225	1.02%
2011-11-29	1.960	1.920	1.960	1.900	2.020	7,520,000	14,891,755	1.9803	1.327	1.300	1.327	1.287	1.368	11,105,116	1.3410	-1.51%
2011-11-28	1.990	1.920	1.990	1.830	2.000	8,690,500	16,188,830	1.8628	1.348	1.300	1.348	1.239	1.354	12,833,645	1.2614	5.85%
2011-11-25	1.880	1.810	1.870	1.780	1.880	6,613,500	12,021,480	1.8177	1.273	1.226	1.266	1.205	1.273	9,766,447	1.2309	5.03%
2011-11-24	1.790	1.740	1.800	1.720	1.800	412,500	727,755	1.7643	1.212	1.178	1.219	1.165	1.219	609,157	1.1947	-0.56%
2011-11-23	1.800	1.780	1.800	1.720	1.800	796,500	1,406,805	1.7662	1.219	1.205	1.219	1.165	1.219	1,176,227	1.1960	0.56%
2011-11-22	1.790	1.740	1.790	1.700	1.790	3,729,000	6,576,960	1.7637	1.212	1.178	1.212	1.151	1.212	5,506,779	1.1943	1.13%
2011-11-21	1.770	1.710	1.770	1.690	1.780	555,000	977,160	1.7606	1.199	1.158	1.199	1.144	1.205	819,593	1.1923	0.57%
2011-11-18	1.760	1.720	1.760	1.670	1.770	1,420,500	2,466,150	1.7361	1.192	1.165	1.192	1.131	1.199	2,097,715	1.1756	2.33%
2011-11-17	1.720	1.680	1.720	1.700	1.730	52,500	90,405	1.7220	1.165	1.138	1.165	1.151	1.171	77,529	1.1661	2.38%
2011-11-16	1.680	1.680	1.700	1.670	1.740	472,500	807,330	1.7086	1.138	1.138	1.151	1.131	1.178	697,762	1.1570	-3.45%
2011-11-15	1.740	1.740	1.770	1.690	1.800	1,611,000	2,818,110	1.7493	1.178	1.178	1.199	1.144	1.219	2,379,035	1.1846	1.16%
2011-11-14	1.720	1.680	1.720	1.650	1.720	520,500	882,120	1.6948	1.165	1.138	1.165	1.117	1.165	768,645	1.1476	4.88%
2011-11-11	1.640	1.630	1.640	1.630	1.650	567,000	928,440	1.6375	1.111	1.104	1.111	1.104	1.117	837,314	1.1088	0.61%
2011-11-10	1.630	1.630	1.640	1.630	1.670	639,000	1,050,510	1.6440	1.104	1.104	1.111	1.104	1.131	943,639	1.1133	-5.23%
2011-11-09	1.720	1.680	1.730	1.660	1.720	298,500	502,980	1.6850	1.165	1.138	1.171	1.124	1.165	440,808	1.1410	1.18%
2011-11-08	1.700	1.680	1.700	1.700	1.740	39,000	66,900	1.7154	1.151	1.138	1.151	1.151	1.178	57,593	1.1616	-2.30%
2011-11-07	1.740	1.690	1.740	1.680	1.770	438,000	753,315	1.7199	1.178	1.144	1.178	1.138	1.199	646,814	1.1647	1.16%
2011-11-04	1.720	1.690	1.720	1.670	1.730	735,000	1,251,600	1.7029	1.165	1.144	1.165	1.131	1.171	1,085,407	1.1531	3.61%
2011-11-03	1.660	1.650	1.690	1.660	1.720	292,500	493,515	1.6872	1.124	1.117	1.144	1.124	1.165	431,948	1.1425	0.61%
2011-11-02	1.650	1.650	1.660	1.620	1.650	436,500	712,815	1.6330	1.117	1.117	1.124	1.097	1.117	644,599	1.1058	-0.60%
2011-11-01	1.660	1.660	1.690	1.640	1.670	292,500	485,085	1.6584	1.124	1.124	1.144	1.111	1.131	431,948	1.1230	-1.19%
2011-10-31	1.680	1.680	1.700	1.670	1.740	235,500	398,085	1.6904	1.138	1.138	1.151	1.131	1.178	347,773	1.1447	-3.45%
2011-10-28	1.740	1.720	1.760	1.730	1.830	891,000	1,586,400	1.7805	1.178	1.165	1.192	1.171	1.239	1,315,779	1.2057	-1.14%
2011-10-27	1.760	1.760	1.770	1.740	1.780	1,680,000	2,958,420	1.7610	1.192	1.192	1.199	1.178	1.205	2,480,930	1.1925	0.57%
2011-10-26	1.750	1.740	1.750	1.710	1.780	678,000	1,173,990	1.7315	1.185	1.178	1.185	1.158	1.205	1,001,233	1.1725	0.57%
2011-10-25	1.740	1.710	1.740	1.680	1.740	892,500	1,537,905	1.7231	1.178	1.158	1.178	1.138	1.178	1,317,994	1.1669	2.35%
2011-10-24	1.700	1.680	1.700	1.670	1.720	268,500	452,220	1.6842	1.151	1.138	1.151	1.131	1.165	396,506	1.1405	2.41%
2011-10-21	1.660	1.660	1.670	1.650	1.690	135,000	223,845	1.6581	1.124	1.124	1.131	1.117	1.144	199,360	1.1228	-1.19%
2011-10-20	1.680	1.660	1.690	1.660	1.740	274,500	460,770	1.6786	1.138	1.124	1.144	1.124	1.178	405,366	1.1367	-3.45%
2011-10-19	1.740	1.660	1.740	1.640	1.750	855,000	1,442,175	1.6868	1.178	1.124	1.178	1.111	1.185	1,262,616	1.1422	3.57%
2011-10-18	1.680	1.630	1.680	1.620	1.700	769,500	1,280,835	1.6645	1.138	1.104	1.138	1.097	1.151	1,136,355	1.1271	-0.59%
2011-10-17	1.690	1.680	1.690	1.670	1.700	3,471,000	5,891,670	1.6974	1.144	1.138	1.144	1.131	1.151	5,125,779	1.1494	1.20%
2011-10-14	1.670	1.640	1.670	1.620	1.670	322,500	527,820	1.6367	1.131	1.111	1.131	1.097	1.131	476,250	1.1083	0.00%
2011-10-13	1.670	1.670	1.680	1.650	1.700	555,000	927,840	1.6718	1.131	1.131	1.138	1.117	1.151	819,593	1.1321	-1.76%
2011-10-12	1.700	1.680	1.700	1.680	1.730	486,000	823,770	1.6950	1.151	1.138	1.151	1.138	1.171	717,698	1.1478	0.00%
2011-10-11	1.700	1.670	1.700	1.660	1.720	555,000	939,675	1.6931	1.151	1.131	1.151	1.124	1.165	819,593	1.1465	1.80%
2011-10-10	1.670	1.640	1.670	1.620	1.680	160,500	263,400	1.6411	1.131	1.111	1.131	1.097	1.138	237,017	1.1113	2.45%
2011-10-07	1.630	1.630	1.650	1.630	1.690	570,000	948,540	1.6641	1.104	1.104	1.117	1.104	1.144	841,744	1.1269	-2.40%
2011-10-06	1.670	1.660	1.670	1.620	1.720	175,500	294,015	1.6753	1.131	1.124	1.131	1.097	1.165	259,169	1.1345	0.00%
2011-10-04	1.670	1.640	1.670	1.630	1.730	354,000	592,845	1.6747	1.131	1.111	1.131	1.104	1.171	522,767	1.1341	-2.91%
2011-10-03	1.720	1.710	1.730	1.610	1.800	1,884,000	3,292,980	1.7479	1.165	1.158	1.171	1.090	1.219	2,782,186	1.1836	1.18%
2011-09-30	1.700	1.690	1.730	1.690	1.800	300,000	517,560	1.7252	1.151	1.144	1.171	1.144	1.219	443,023	1.1682	-5.03%
2011-09-28	1.790	1.760	1.800	1.740	1.810	273,000	483,405	1.7707	1.212	1.192	1.219	1.178	1.226	403,151	1.1991	0.00%
2011-09-27	1.790	1.740	1.790	1.710	1.800	1,422,000	2,511,855	1.7664	1.212	1.178	1.212	1.158	1.219	2,099,930	1.1962	0.56%
2011-09-26	1.780	1.690	1.780	1.580	1.850	2,494,500	4,189,365	1.6794	1.205	1.144	1.205	1.070	1.253	3,683,738	1.1373	4.71%
2011-09-23	1.700	1.700	1.720	1.680	1.800	853,501	1,462,231	1.7132	1.151	1.151	1.165	1.138	1.219	1,260,403	1.1601	-8.60%
2011-09-22	1.860	1.800	1.900	1.750	1.900	3,898,500	7,219,035	1.8517	1.260	1.219	1.287	1.185	1.287	5,757,087	1.2539	-1.59%
2011-09-21	1.890	1.750	1.890	1.600	1.890	4,066,500	7,152,450	1.7589	1.280	1.185	1.280	1.083	1.280	6,005,180	1.1910	14.55%
2011-09-20	1.650	1.630	1.660	1.630	1.690	802,500	1,331,985	1.6598	1.117	1.104	1.124	1.104	1.144	1,185,087	1.1240	-2.94%
2011-09-19	1.700	1.680	1.700	1.680	1.720	582,000	987,675	1.6970	1.151	1.138	1.151	1.138	1.165	859,465	1.1492	-2.30%
2011-09-16	1.740	1.710	1.750	1.700	1.760	1,441,500	2,511,240	1.7421	1.178	1.158	1.185	1.151	1.192	2,128,727	1.1797	0.58%
2011-09-15	1.730	1.680	1.730	1.640	1.730	984,000	1,651,605	1.6785	1.171	1.138	1.171	1.111	1.171	1,453,116	1.1366	0.58%
2011-09-14	1.720	1.670	1.720	1.640	1.750	685,500	1,167,330	1.7029	1.165	1.131	1.165	1.111	1.185	1,012,308	1.1531	0.58%
2011-09-12	1.710	1.680	1.710	1.620	1.730	813,000	1,357,050	1.6692	1.158	1.138	1.158	1.097	1.171	1,200,593	1.1303	0.59%
2011-09-09	1.700	1.670	1.700	1.610	1.700	196,500	328,335	1.6709	1.151	1.131	1.151	1.090	1.151	290,180	1.1315	0.59%
2011-09-08	1.690	1.690	1.700	1.660	1.750	1,104,000	1,905,240	1.7258	1.144	1.144	1.151	1.124	1.185	1,630,326	1.1686	2.42%
2011-09-07	1.650	1.630	1.690	1.640	1.750	1,141,500	1,955,655	1.7132	1.117	1.104	1.144	1.111	1.185	1,685,703	1.1601	0.00%
2011-09-06	1.650	1.610	1.650	1.600	1.650	499,500	814,155	1.6299	1.117	1.090	1.117	1.083	1.117	737,634	1.1037	0.00%
2011-09-05	1.650	1.590	1.640	1.600	1.660	1,215,000	1,964,385	1.6168	1.117	1.077	1.111	1.083	1.124	1,794,244	1.0948	1.23%
2011-09-02	1.630	1.630	1.660	1.620	1.650	501,000	819,510	1.6357	1.104	1.104	1.124	1.097	1.117	739,849	1.1077	-0.61%
2011-09-01	1.640	1.640	1.660	1.630	1.660	658,500	1,087,725	1.6518	1.111	1.111	1.124	1.104	1.124	972,436	1.1186	0.61%
2011-08-31	1.630	1.630	1.660	1.620	1.680	159,000	261,270	1.6432	1.104	1.104	1.124	1.097	1.138	234,802	1.1127	-1.21%
2011-08-30	1.650	1.640	1.680	1.620	1.710	1,317,000	2,205,795	1.6749	1.117	1.111	1.138	1.097	1.158	1,944,872	1.1342	-0.60%
2011-08-29	1.660	1.670	1.680	1.620	1.670	660,000	1,085,610	1.6449	1.124	1.131	1.138	1.097	1.131	974,651	1.1138	3.75%
2011-08-26	1.600	1.610	1.620	1.560	1.640	429,000	687,825	1.6033	1.083	1.090	1.097	1.056	1.111	633,523	1.0857	-0.62%
2011-08-25	1.610	1.610	1.620	1.580	1.630	553,000	886,990	1.6040	1.090	1.090	1.097	1.070	1.104	816,639	1.0861	0.62%
2011-08-24	1.600	1.580	1.600	1.530	1.600	595,500	932,700	1.5662	1.083	1.070	1.083	1.036	1.083	879,401	1.0606	2.56%
2011-08-23	1.560	1.530	1.560	1.500	1.560	532,500	817,095	1.5345	1.056	1.036	1.056	1.016	1.056	786,366	1.0391	-2.50%
2011-08-22	1.600	1.510	1.600	1.460	1.600	1,605,000	2,434,155	1.5166	1.083	1.023	1.083	0.989	1.083	2,370,174	1.0270	0.00%
2011-08-19	1.600	1.600	1.620	1.580	1.650	673,500	1,083,135	1.6082	1.083	1.083	1.097	1.070	1.117	994,587	1.0890	-2.44%
2011-08-18	1.640	1.640	1.670	1.640	1.680	621,000	1,025,520	1.6514	1.111	1.111	1.131	1.111	1.138	917,058	1.1183	-1.80%
2011-08-17	1.670	1.670	1.690	1.650	1.720	700,500	1,177,035	1.6803	1.131	1.131	1.144	1.117	1.165	1,034,459	1.1378	-2.34%
2011-08-16	1.710	1.700	1.720	1.700	1.780	895,000	1,551,740	1.7338	1.158	1.151	1.165	1.151	1.205	1,321,686	1.1741	-1.72%
2011-08-15	1.740	1.720	1.740	1.700	1.750	966,000	1,669,785	1.7286	1.178	1.165	1.178	1.151	1.185	1,426,535	1.1705	1.16%
2011-08-12	1.720	1.680	1.720	1.660	1.740	2,319,000	3,942,765	1.7002	1.165	1.138	1.165	1.124	1.178	3,424,570	1.1513	7.50%
2011-08-11	1.600	1.600	1.620	1.580	1.650	742,500	1,194,675	1.6090	1.083	1.083	1.097	1.070	1.117	1,096,483	1.0896	-3.03%
2011-08-10	1.650	1.630	1.650	1.600	1.790	1,029,000	1,705,230	1.6572	1.117	1.104	1.117	1.083	1.212	1,519,570	1.1222	-2.37%
2011-08-09	1.690	1.630	1.690	1.510	1.720	1,093,500	1,765,545	1.6146	1.144	1.104	1.144	1.023	1.165	1,614,820	1.0933	-1.74%
2011-08-08	1.720	1.600	1.720	1.550	1.780	1,771,500	2,866,215	1.6180	1.165	1.083	1.165	1.050	1.205	2,616,052	1.0956	0.00%
2011-08-05	1.720	1.720	1.730	1.680	1.800	1,706,000	2,902,310	1.7012	1.165	1.165	1.171	1.138	1.219	2,519,325	1.1520	-4.44%
2011-08-04	1.800	1.800	1.840	1.800	1.890	598,500	1,095,660	1.8307	1.219	1.219	1.246	1.219	1.280	883,831	1.2397	-2.70%
2011-08-03	1.850	1.830	1.880	1.850	1.950	1,261,000	2,389,490	1.8949	1.253	1.239	1.273	1.253	1.320	1,862,174	1.2832	-5.13%
2011-08-02	1.950	1.890	1.950	1.850	2.020	8,642,500	16,842,515	1.9488	1.320	1.280	1.320	1.253	1.368	12,762,761	1.3197	2.63%
2011-08-01	1.900	1.900	1.950	1.700	1.950	4,122,000	7,645,335	1.8548	1.287	1.287	1.320	1.151	1.320	6,087,139	1.2560	11.11%
2011-07-29	1.710	1.690	1.710	1.680	1.800	864,000	1,465,830	1.6966	1.158	1.144	1.158	1.138	1.219	1,275,907	1.1489	-1.72%
2011-07-28	1.740	1.710	1.750	1.700	1.750	283,500	489,780	1.7276	1.178	1.158	1.185	1.151	1.185	418,657	1.1699	0.58%
2011-07-27	1.730	1.730	1.760	1.710	1.770	682,500	1,193,520	1.7487	1.171	1.171	1.192	1.158	1.199	1,007,878	1.1842	0.00%
2011-07-26	1.730	1.710	1.730	1.690	1.750	132,000	226,260	1.7141	1.171	1.158	1.171	1.144	1.185	194,930	1.1607	1.17%
2011-07-25	1.710	1.710	1.740	1.700	1.750	181,500	313,785	1.7288	1.158	1.158	1.178	1.151	1.185	268,029	1.1707	-2.29%
2011-07-22	1.750	1.710	1.750	1.700	1.770	645,500	1,126,355	1.7449	1.185	1.158	1.185	1.151	1.199	953,238	1.1816	3.55%
2011-07-21	1.690	1.690	1.700	1.670	1.750	271,500	457,185	1.6839	1.144	1.144	1.151	1.131	1.185	400,936	1.1403	-0.59%
2011-07-20	1.700	1.680	1.730	1.700	1.780	441,000	760,725	1.7250	1.151	1.138	1.171	1.151	1.205	651,244	1.1681	-0.58%
2011-07-19	1.710	1.700	1.730	1.690	1.740	148,500	252,840	1.7026	1.158	1.151	1.171	1.144	1.178	219,297	1.1530	-2.29%
2011-07-18	1.750	1.750	1.770	1.670	1.820	522,000	901,365	1.7268	1.185	1.185	1.199	1.131	1.232	770,860	1.1693	3.55%
2011-07-15	1.690	1.680	1.690	1.680	1.720	358,500	606,075	1.6906	1.144	1.138	1.144	1.138	1.165	529,413	1.1448	-1.74%
2011-07-14	1.720	1.700	1.720	1.700	1.730	466,500	797,010	1.7085	1.165	1.151	1.165	1.151	1.171	688,901	1.1569	0.00%
2011-07-13	1.720	1.720	1.740	1.700	1.770	546,000	940,860	1.7232	1.165	1.165	1.178	1.151	1.199	806,302	1.1669	1.18%
2011-07-12	1.700	1.680	1.720	1.630	1.750	1,207,500	2,053,710	1.7008	1.151	1.138	1.165	1.104	1.185	1,783,169	1.1517	-5.56%
2011-07-11	1.800	1.800	1.810	1.800	1.830	340,500	615,045	1.8063	1.219	1.219	1.226	1.219	1.239	502,831	1.2232	-2.17%
2011-07-08	1.840	1.830	1.840	1.830	1.870	586,000	1,080,135	1.8432	1.246	1.239	1.246	1.239	1.266	865,372	1.2482	-0.54%
2011-07-07	1.850	1.850	1.860	1.820	1.890	627,000	1,169,145	1.8647	1.253	1.253	1.260	1.232	1.280	925,919	1.2627	-3.65%
2011-07-06	1.920	1.860	1.920	1.860	1.930	457,500	861,450	1.8830	1.300	1.260	1.300	1.260	1.307	675,610	1.2751	1.05%
2011-07-05	1.900	1.880	1.900	1.870	1.960	1,046,500	1,977,960	1.8901	1.287	1.273	1.287	1.266	1.327	1,545,413	1.2799	2.15%
2011-07-04	1.860	1.850	1.860	1.840	1.890	603,000	1,120,290	1.8579	1.260	1.253	1.260	1.246	1.280	890,477	1.2581	0.00%
2011-06-30	1.860	1.830	1.860	1.810	1.880	807,000	1,491,855	1.8486	1.260	1.239	1.260	1.226	1.273	1,191,733	1.2518	3.33%
2011-06-29	1.800	1.800	1.810	1.780	1.830	423,000	759,825	1.7963	1.219	1.219	1.226	1.205	1.239	624,663	1.2164	0.00%
2011-06-28	1.800	1.810	1.830	1.780	1.810	180,000	324,315	1.8018	1.219	1.226	1.239	1.205	1.226	265,814	1.2201	0.00%
2011-06-27	1.800	1.800	1.820	1.770	1.810	325,500	583,530	1.7927	1.219	1.219	1.232	1.199	1.226	480,680	1.2140	-2.17%
2011-06-24	1.840	1.840	1.850	1.780	1.860	1,872,000	3,374,205	1.8025	1.246	1.246	1.253	1.205	1.260	2,764,465	1.2206	1.10%
2011-06-23	1.820	1.820	1.830	1.770	1.820	630,500	1,137,830	1.8046	1.232	1.232	1.239	1.199	1.232	931,087	1.2220	0.55%
2011-06-22	1.810	1.790	1.800	1.770	1.810	1,263,000	2,269,125	1.7966	1.226	1.212	1.219	1.199	1.226	1,865,128	1.2166	-2.16%
2011-06-21	1.850	1.830	1.850	1.810	1.850	2,473,500	4,575,315	1.8497	1.253	1.239	1.253	1.226	1.253	3,652,727	1.2526	1.65%
2011-06-20	1.820	1.820	1.830	1.810	1.850	1,072,500	1,952,205	1.8202	1.232	1.232	1.239	1.226	1.253	1,583,808	1.2326	0.55%
2011-06-17	1.810	1.800	1.830	1.780	1.830	594,000	1,071,870	1.8045	1.226	1.219	1.239	1.205	1.239	877,186	1.2219	0.00%
2011-06-16	1.810	1.800	1.810	1.780	1.830	998,000	1,800,830	1.8044	1.226	1.219	1.226	1.205	1.239	1,473,791	1.2219	-2.16%
2011-06-15	1.850	1.850	1.860	1.840	1.920	996,000	1,857,060	1.8645	1.253	1.253	1.260	1.246	1.300	1,470,837	1.2626	-2.63%
2011-06-14	1.900	1.860	1.900	1.890	1.940	798,000	1,515,480	1.8991	1.287	1.260	1.287	1.280	1.314	1,178,442	1.2860	-3.06%
2011-06-13	1.960	1.900	1.960	1.830	1.960	1,617,000	3,071,355	1.8994	1.327	1.287	1.327	1.239	1.327	2,387,895	1.2862	0.00%
2011-06-10	1.960	1.960	1.990	1.910	2.000	2,116,500	4,163,205	1.9670	1.327	1.327	1.348	1.293	1.354	3,125,529	1.3320	-2.00%
2011-06-09	2.000	1.940	2.000	1.800	2.040	2,469,000	4,739,670	1.9197	1.354	1.314	1.354	1.219	1.381	3,646,081	1.2999	3.63%
2011-06-08	1.930	1.930	1.940	1.920	2.000	445,500	868,605	1.9497	1.307	1.307	1.314	1.300	1.354	657,890	1.3203	-3.50%
2011-06-07	2.000	1.980	2.000	1.970	2.050	3,118,500	6,305,910	2.0221	1.354	1.341	1.354	1.334	1.388	4,605,227	1.3693	0.50%
2011-06-03	1.990	1.990	2.000	1.960	2.050	4,936,500	9,945,705	2.0147	1.348	1.348	1.354	1.327	1.388	7,289,947	1.3643	-0.50%
2011-06-02	2.000	1.990	2.000	1.800	2.040	5,148,500	10,070,670	1.9560	1.354	1.348	1.354	1.219	1.381	7,603,017	1.3246	9.29%
2011-06-01	1.830	1.830	1.840	1.790	1.840	1,270,500	2,312,655	1.8203	1.239	1.239	1.246	1.212	1.246	1,876,203	1.2326	2.81%
2011-05-31	1.780	1.770	1.780	1.750	1.800	862,500	1,530,720	1.7747	1.205	1.199	1.205	1.185	1.219	1,273,692	1.2018	1.14%
2011-05-30	1.760	1.750	1.770	1.720	1.780	1,734,000	3,030,465	1.7477	1.192	1.185	1.199	1.165	1.205	2,560,674	1.1835	-2.76%
2011-05-27	1.810	1.800	1.810	1.780	1.820	715,500	1,283,655	1.7941	1.226	1.219	1.226	1.205	1.232	1,056,610	1.2149	1.69%
2011-05-26	1.780	1.780	1.800	1.780	1.860	933,000	1,669,485	1.7894	1.205	1.205	1.219	1.205	1.260	1,377,802	1.2117	-1.11%
2011-05-25	1.800	1.800	1.820	1.780	1.830	562,500	1,009,905	1.7954	1.219	1.219	1.232	1.205	1.239	830,669	1.2158	0.56%
2011-05-24	1.790	1.790	1.800	1.730	1.830	1,423,500	2,547,405	1.7895	1.212	1.212	1.219	1.171	1.239	2,102,145	1.2118	0.00%
2011-05-23	1.790	1.780	1.800	1.750	1.900	2,445,500	4,422,455	1.8084	1.212	1.205	1.219	1.185	1.287	3,611,378	1.2246	-1.65%
2011-05-20	1.820	1.830	1.840	1.810	1.970	4,503,000	8,433,135	1.8728	1.232	1.239	1.246	1.226	1.334	6,649,779	1.2682	-8.08%
2011-05-19	1.980	1.960	1.990	1.940	2.000	3,142,500	6,209,025	1.9758	1.341	1.327	1.348	1.314	1.354	4,640,668	1.3380	-1.00%
2011-05-18	2.000	2.000	2.010	1.990	2.030	1,209,000	2,421,780	2.0031	1.354	1.354	1.361	1.348	1.375	1,785,384	1.3564	-0.99%
2011-05-17	2.020	2.030	2.050	1.990	2.070	2,721,000	5,471,130	2.0107	1.368	1.375	1.388	1.348	1.402	4,018,221	1.3616	0.50%
2011-05-16	2.010	2.010	2.030	1.950	2.060	4,012,500	7,986,435	1.9904	1.361	1.361	1.375	1.320	1.395	5,925,436	1.3478	-2.43%
2011-05-13	2.060	2.050	2.060	2.010	2.060	1,441,500	2,936,910	2.0374	1.395	1.388	1.395	1.361	1.395	2,128,727	1.3797	1.98%
2011-05-12	2.020	2.020	2.030	2.000	2.050	1,626,000	3,307,290	2.0340	1.368	1.368	1.375	1.354	1.388	2,401,186	1.3774	-0.98%
2011-05-11	2.040	2.030	2.040	2.020	2.100	4,384,500	8,985,195	2.0493	1.381	1.375	1.381	1.368	1.422	6,474,785	1.3877	-2.39%
2011-05-09	2.090	2.080	2.090	2.060	2.150	2,811,000	5,918,490	2.1055	1.415	1.409	1.415	1.395	1.456	4,151,128	1.4258	1.46%
2011-05-06	2.060	2.050	2.060	1.980	2.100	6,708,500	13,661,110	2.0364	1.395	1.388	1.395	1.341	1.422	9,906,738	1.3790	-2.83%
2011-05-05	2.120	2.110	2.120	2.090	2.150	2,635,500	5,557,905	2.1089	1.436	1.429	1.436	1.415	1.456	3,891,959	1.4280	-1.40%
2011-05-04	2.150	2.140	2.150	2.070	2.190	7,687,500	16,460,385	2.1412	1.456	1.449	1.456	1.402	1.483	11,352,470	1.4499	2.87%
2011-05-03	2.090	2.090	2.100	2.090	2.130	2,846,500	5,975,630	2.0993	1.415	1.415	1.422	1.415	1.442	4,203,552	1.4216	-1.88%
2011-04-29	2.130	2.120	2.130	2.050	2.180	5,690,500	11,945,890	2.0993	1.442	1.436	1.442	1.388	1.476	8,403,412	1.4216	-0.47%
2011-04-28	2.140	2.140	2.150	2.100	2.270	14,202,000	31,000,500	2.1828	1.449	1.449	1.456	1.422	1.537	20,972,720	1.4781	-2.28%
2011-04-27	2.190	2.170	2.190	2.070	2.220	33,795,000	72,335,565	2.1404	1.483	1.469	1.483	1.402	1.503	49,906,567	1.4494	7.35%
2011-04-26	2.040	2.030	2.040	1.960	2.080	7,643,000	15,332,580	2.0061	1.381	1.375	1.381	1.327	1.409	11,286,755	1.3585	2.51%
2011-04-21	1.990	1.980	1.990	1.960	2.110	9,686,000	19,432,140	2.0062	1.348	1.341	1.348	1.327	1.429	14,303,744	1.3585	-4.33%
2011-04-20	2.080	2.070	2.080	2.060	2.190	8,080,500	16,911,135	2.0928	1.409	1.402	1.409	1.395	1.483	11,932,831	1.4172	-0.95%
2011-04-19	2.100	2.100	2.120	2.040	2.220	16,574,000	35,208,045	2.1243	1.422	1.422	1.436	1.381	1.503	24,475,557	1.4385	-1.87%
2011-04-18	2.140	2.140	2.150	1.880	2.150	30,412,000	62,358,015	2.0504	1.449	1.449	1.456	1.273	1.456	44,910,742	1.3885	15.68%
2011-04-15	1.850	1.840	1.850	1.760	1.850	5,643,000	10,258,920	1.8180	1.253	1.246	1.253	1.192	1.253	8,333,267	1.2311	4.52%
2011-04-14	1.770	1.760	1.780	1.730	1.800	4,280,500	7,589,455	1.7730	1.199	1.192	1.205	1.171	1.219	6,321,203	1.2006	1.14%
2011-04-13	1.750	1.750	1.760	1.710	1.770	5,434,000	9,392,165	1.7284	1.185	1.185	1.192	1.158	1.199	8,024,628	1.1704	0.00%
2011-04-12	1.750	1.750	1.760	1.740	1.800	2,937,000	5,160,015	1.7569	1.185	1.185	1.192	1.178	1.219	4,337,197	1.1897	-2.78%
2011-04-11	1.800	1.800	1.810	1.690	1.810	5,391,000	9,516,105	1.7652	1.219	1.219	1.226	1.144	1.226	7,961,128	1.1953	4.65%
2011-04-08	1.720	1.720	1.730	1.720	1.790	8,209,500	14,391,065	1.7530	1.165	1.165	1.171	1.165	1.212	12,123,331	1.1871	-1.71%
2011-04-07	1.750	1.730	1.750	1.680	1.810	10,837,500	18,726,575	1.7279	1.185	1.171	1.185	1.138	1.226	16,004,214	1.1701	-1.69%
2011-04-06	1.780	1.750	1.780	1.690	1.840	4,594,500	8,061,735	1.7546	1.205	1.185	1.205	1.144	1.246	6,784,901	1.1882	-1.66%
2011-04-04	1.810	1.810	1.820	1.770	1.860	4,789,500	8,647,740	1.8056	1.226	1.226	1.232	1.199	1.260	7,072,866	1.2227	-1.09%
2011-04-01	1.830	1.820	1.830	1.710	1.880	19,227,000	34,950,105	1.8178	1.239	1.232	1.239	1.158	1.273	28,393,359	1.2309	8.28%
2011-03-31	1.690	1.690	1.700	1.510	1.690	10,278,000	16,799,160	1.6345	1.144	1.144	1.151	1.023	1.144	15,177,976	1.1068	14.19%
2011-03-30	1.480	1.470	1.480	1.440	1.490	1,869,000	2,742,855	1.4676	1.002	0.995	1.002	0.975	1.009	2,760,035	0.9938	1.37%
2011-03-29	1.460	1.440	1.460	1.420	1.480	2,508,000	3,651,330	1.4559	0.989	0.975	0.989	0.962	1.002	3,703,674	0.9859	2.10%
2011-03-28	1.430	1.410	1.430	1.360	1.440	1,180,500	1,644,915	1.3934	0.968	0.955	0.968	0.921	0.975	1,743,296	0.9436	4.38%
2011-03-25	1.370	1.360	1.380	1.360	1.440	2,220,000	3,092,220	1.3929	0.928	0.921	0.934	0.921	0.975	3,278,372	0.9432	-0.72%
2011-03-24	1.380	1.380	1.400	1.350	1.420	1,233,000	1,702,575	1.3808	0.934	0.934	0.948	0.914	0.962	1,820,825	0.9351	1.47%
2011-03-23	1.360	1.350	1.360	1.350	1.380	727,500	990,345	1.3613	0.921	0.914	0.921	0.914	0.934	1,074,331	0.9218	-1.45%
2011-03-22	1.380	1.380	1.390	1.370	1.410	988,500	1,366,725	1.3826	0.934	0.934	0.941	0.928	0.955	1,459,762	0.9363	0.00%
2011-03-21	1.380	1.360	1.380	1.350	1.390	1,389,500	1,899,930	1.3673	0.934	0.921	0.934	0.914	0.941	2,051,936	0.9259	2.22%
2011-03-18	1.350	1.350	1.370	1.270	1.400	2,500,500	3,364,005	1.3453	0.914	0.914	0.928	0.860	0.948	3,692,599	0.9110	7.14%
2011-03-17	1.260	1.240	1.290	1.230	1.300	1,877,500	2,363,555	1.2589	0.853	0.840	0.874	0.833	0.880	2,772,587	0.8525	-3.08%
2011-03-16	1.300	1.290	1.320	1.270	1.330	1,981,500	2,558,595	1.2912	0.880	0.874	0.894	0.860	0.901	2,926,168	0.8744	0.78%
2011-03-15	1.290	1.290	1.300	1.250	1.350	1,471,000	1,903,300	1.2939	0.874	0.874	0.880	0.846	0.914	2,172,291	0.8762	-4.44%
2011-03-14	1.350	1.340	1.350	1.330	1.360	1,141,500	1,531,830	1.3419	0.914	0.907	0.914	0.901	0.921	1,685,703	0.9087	-2.17%
2011-03-11	1.380	1.350	1.390	1.350	1.380	601,000	822,345	1.3683	0.934	0.914	0.941	0.914	0.934	887,523	0.9266	0.00%
2011-03-10	1.380	1.380	1.390	1.370	1.390	720,000	996,165	1.3836	0.934	0.934	0.941	0.928	0.941	1,063,256	0.9369	-0.72%
2011-03-09	1.390	1.380	1.400	1.360	1.410	762,000	1,054,905	1.3844	0.941	0.934	0.948	0.921	0.955	1,125,279	0.9375	-1.42%
2011-03-08	1.410	1.400	1.410	1.340	1.420	1,245,000	1,730,295	1.3898	0.955	0.948	0.955	0.907	0.962	1,838,546	0.9411	1.44%
2011-03-07	1.390	1.390	1.400	1.360	1.430	1,266,000	1,769,175	1.3975	0.941	0.941	0.948	0.921	0.968	1,869,558	0.9463	-2.11%
2011-03-04	1.420	1.420	1.430	1.380	1.460	2,617,500	3,720,795	1.4215	0.962	0.962	0.968	0.934	0.989	3,865,378	0.9626	2.90%
2011-03-03	1.380	1.370	1.380	1.340	1.380	753,000	1,025,820	1.3623	0.934	0.928	0.934	0.907	0.934	1,111,988	0.9225	0.73%
2011-03-02	1.370	1.350	1.380	1.320	1.370	667,500	896,100	1.3425	0.928	0.914	0.934	0.894	0.928	985,727	0.9091	-1.44%
2011-03-01	1.390	1.390	1.400	1.370	1.420	588,000	819,165	1.3931	0.941	0.941	0.948	0.928	0.962	868,326	0.9434	-0.71%
2011-02-28	1.400	1.390	1.400	1.340	1.420	751,500	1,037,250	1.3802	0.948	0.941	0.948	0.907	0.962	1,109,773	0.9347	3.70%
2011-02-25	1.350	1.340	1.370	1.310	1.360	951,000	1,274,295	1.3400	0.914	0.907	0.928	0.887	0.921	1,404,384	0.9074	-2.88%
2011-02-24	1.390	1.380	1.390	1.380	1.480	641,500	905,145	1.4110	0.941	0.934	0.941	0.934	1.002	947,331	0.9555	-3.47%
2011-02-23	1.440	1.440	1.460	1.440	1.500	429,000	624,780	1.4564	0.975	0.975	0.989	0.975	1.016	633,523	0.9862	-4.00%
2011-02-22	1.500	1.480	1.500	1.440	1.520	1,167,000	1,738,410	1.4896	1.016	1.002	1.016	0.975	1.029	1,723,360	1.0087	4.17%
2011-02-21	1.440	1.440	1.460	1.430	1.500	896,000	1,299,670	1.4505	0.975	0.975	0.989	0.968	1.016	1,323,163	0.9822	-4.00%
2011-02-18	1.500	1.490	1.500	1.480	1.520	639,000	959,115	1.5010	1.016	1.009	1.016	1.002	1.029	943,639	1.0164	0.00%
2011-02-17	1.500	1.490	1.530	1.480	1.580	751,000	1,155,975	1.5392	1.016	1.009	1.036	1.002	1.070	1,109,035	1.0423	-2.60%
2011-02-16	1.540	1.540	1.550	1.530	1.560	156,000	240,720	1.5431	1.043	1.043	1.050	1.036	1.056	230,372	1.0449	0.00%
2011-02-15	1.540	1.540	1.550	1.540	1.560	213,000	330,570	1.5520	1.043	1.043	1.050	1.043	1.056	314,546	1.0509	-3.75%
2011-02-14	1.600	1.580	1.600	1.530	1.600	357,000	560,355	1.5696	1.083	1.070	1.083	1.036	1.083	527,198	1.0629	3.23%
2011-02-11	1.550	1.550	1.560	1.520	1.600	822,000	1,275,645	1.5519	1.050	1.050	1.056	1.029	1.083	1,213,884	1.0509	-3.13%
2011-02-10	1.600	1.560	1.620	1.550	1.640	2,340,000	3,707,160	1.5843	1.083	1.056	1.097	1.050	1.111	3,455,581	1.0728	0.63%
2011-02-09	1.590	1.580	1.590	1.590	1.670	1,753,000	2,872,375	1.6385	1.077	1.070	1.077	1.077	1.131	2,588,732	1.1096	-4.22%
2011-02-08	1.660	1.660	1.670	1.660	1.680	505,500	844,050	1.6697	1.124	1.124	1.131	1.124	1.138	746,494	1.1307	-0.60%
2011-02-07	1.670	1.670	1.680	1.670	1.710	820,500	1,380,015	1.6819	1.131	1.131	1.138	1.131	1.158	1,211,669	1.1389	-2.34%
2011-02-02	1.710	1.700	1.720	1.700	1.720	571,500	973,935	1.7042	1.158	1.151	1.165	1.151	1.165	843,959	1.1540	0.59%
2011-02-01	1.700	1.700	1.710	1.650	1.710	790,500	1,336,830	1.6911	1.151	1.151	1.158	1.117	1.158	1,167,366	1.1452	1.19%
2011-01-31	1.680	1.680	1.690	1.670	1.720	1,581,000	2,668,170	1.6876	1.138	1.138	1.144	1.131	1.165	2,334,732	1.1428	-3.45%
2011-01-28	1.740	1.740	1.750	1.740	1.810	1,855,500	3,274,320	1.7647	1.178	1.178	1.185	1.178	1.226	2,740,099	1.1950	-1.69%
2011-01-27	1.770	1.750	1.770	1.730	1.780	2,383,500	4,188,240	1.7572	1.199	1.185	1.199	1.171	1.205	3,519,820	1.1899	0.57%
2011-01-26	1.760	1.760	1.770	1.670	1.760	2,752,500	4,746,285	1.7244	1.192	1.192	1.199	1.131	1.192	4,064,738	1.1677	2.92%
2011-01-25	1.710	1.700	1.710	1.700	1.770	1,754,500	3,019,280	1.7209	1.158	1.151	1.158	1.151	1.199	2,590,948	1.1653	-1.16%
2011-01-24	1.730	1.740	1.750	1.730	1.800	1,678,500	2,948,070	1.7564	1.171	1.178	1.185	1.171	1.219	2,478,715	1.1894	-3.35%
2011-01-21	1.790	1.780	1.790	1.770	1.830	2,494,500	4,493,265	1.8013	1.212	1.205	1.212	1.199	1.239	3,683,738	1.2198	-2.19%
2011-01-20	1.830	1.840	1.850	1.810	1.880	2,836,500	5,193,495	1.8310	1.239	1.246	1.253	1.226	1.273	4,188,785	1.2399	-2.66%
2011-01-19	1.880	1.880	1.890	1.880	1.970	7,560,500	14,521,590	1.9207	1.273	1.273	1.280	1.273	1.334	11,164,924	1.3006	0.53%
2011-01-18	1.870	1.850	1.870	1.800	1.870	1,671,000	3,046,980	1.8234	1.266	1.253	1.266	1.219	1.266	2,467,639	1.2348	2.19%
2011-01-17	1.830	1.820	1.840	1.800	1.860	2,100,000	3,836,790	1.8270	1.239	1.232	1.246	1.219	1.260	3,101,163	1.2372	-1.61%
2011-01-14	1.860	1.850	1.870	1.840	1.870	1,140,000	2,117,115	1.8571	1.260	1.253	1.266	1.246	1.266	1,683,488	1.2576	1.64%
2011-01-13	1.830	1.850	1.860	1.820	1.850	1,414,500	2,596,815	1.8359	1.239	1.253	1.260	1.232	1.253	2,088,855	1.2432	0.00%
2011-01-12	1.830	1.830	1.840	1.810	1.860	1,165,500	2,135,610	1.8324	1.239	1.239	1.246	1.226	1.260	1,721,145	1.2408	-1.61%
2011-01-11	1.860	1.860	1.870	1.850	1.870	438,000	814,845	1.8604	1.260	1.260	1.266	1.253	1.266	646,814	1.2598	-1.06%
2011-01-10	1.880	1.870	1.880	1.850	1.940	979,500	1,836,855	1.8753	1.273	1.266	1.273	1.253	1.314	1,446,471	1.2699	-2.59%
2011-01-07	1.930	1.920	1.930	1.910	1.990	2,890,500	5,625,780	1.9463	1.307	1.300	1.307	1.293	1.348	4,268,529	1.3180	0.00%
2011-01-06	1.930	1.910	1.930	1.880	1.930	1,464,000	2,800,500	1.9129	1.307	1.293	1.307	1.273	1.307	2,161,953	1.2954	1.05%
2011-01-05	1.910	1.910	1.920	1.880	1.920	1,800,000	3,408,225	1.8935	1.293	1.293	1.300	1.273	1.300	2,658,139	1.2822	0.53%
2011-01-04	1.900	1.890	1.900	1.860	1.930	699,000	1,318,050	1.8856	1.287	1.280	1.287	1.260	1.307	1,032,244	1.2769	0.53%
2011-01-03	1.890	1.890	1.900	1.820	1.890	765,000	1,430,595	1.8701	1.280	1.280	1.287	1.232	1.280	1,129,709	1.2663	3.85%
2010-12-31	1.820	1.800	1.820	1.800	1.900	1,302,000	2,408,370	1.8497	1.232	1.219	1.232	1.219	1.287	1,922,721	1.2526	-3.19%
2010-12-30	1.880	1.880	1.890	1.830	1.900	886,500	1,666,215	1.8795	1.273	1.273	1.280	1.239	1.287	1,309,134	1.2728	0.00%
2010-12-29	1.880	1.880	1.890	1.820	1.890	411,000	766,170	1.8642	1.273	1.273	1.280	1.232	1.280	606,942	1.2623	1.08%
2010-12-28	1.860	1.860	1.870	1.790	1.860	907,500	1,659,600	1.8288	1.260	1.260	1.266	1.212	1.260	1,340,145	1.2384	-1.06%
2010-12-24	1.880	1.880	1.890	1.840	1.890	319,500	599,400	1.8761	1.273	1.273	1.280	1.246	1.280	471,820	1.2704	1.08%
2010-12-23	1.860	1.860	1.880	1.850	1.880	690,000	1,287,525	1.8660	1.260	1.260	1.273	1.253	1.273	1,018,953	1.2636	-1.06%
2010-12-22	1.880	1.860	1.880	1.850	1.950	819,000	1,539,435	1.8797	1.273	1.260	1.273	1.253	1.320	1,209,453	1.2728	-3.59%
2010-12-21	1.950	1.950	1.960	1.920	1.950	1,152,000	2,224,335	1.9308	1.320	1.320	1.327	1.300	1.320	1,701,209	1.3075	1.56%
2010-12-20	1.920	1.920	1.930	1.830	1.950	1,279,500	2,436,000	1.9039	1.300	1.300	1.307	1.239	1.320	1,889,494	1.2892	0.52%
2010-12-17	1.910	1.900	1.910	1.870	1.920	2,121,000	4,037,805	1.9037	1.293	1.287	1.293	1.266	1.300	3,132,174	1.2891	2.69%
2010-12-16	1.860	1.860	1.870	1.840	1.920	4,177,000	7,808,920	1.8695	1.260	1.260	1.266	1.246	1.300	6,168,360	1.2660	-2.62%
2010-12-15	1.910	1.910	1.920	1.750	1.940	9,534,000	17,898,435	1.8773	1.293	1.293	1.300	1.185	1.314	14,079,278	1.2713	7.91%
2010-12-14	1.770	1.770	1.780	1.750	1.850	5,995,500	10,622,055	1.7717	1.199	1.199	1.205	1.185	1.253	8,853,819	1.1997	-3.28%
2010-12-13	1.830	1.830	1.840	1.820	1.890	2,077,500	3,836,400	1.8466	1.239	1.239	1.246	1.232	1.280	3,067,936	1.2505	-0.54%
2010-12-10	1.840	1.840	1.850	1.840	1.930	3,666,000	6,826,485	1.8621	1.246	1.246	1.253	1.246	1.307	5,413,744	1.2610	-5.64%
2010-12-09	1.950	1.950	1.970	1.950	2.020	1,435,500	2,829,540	1.9711	1.320	1.320	1.334	1.320	1.368	2,119,866	1.3348	-2.50%
2010-12-08	2.000	1.970	2.000	1.980	2.010	1,461,500	2,917,830	1.9965	1.354	1.334	1.354	1.341	1.361	2,158,262	1.3519	0.50%
2010-12-07	1.990	1.990	2.000	1.960	2.010	946,500	1,885,920	1.9925	1.348	1.348	1.354	1.327	1.361	1,397,738	1.3493	0.00%
2010-12-06	1.990	1.980	1.990	1.960	2.020	1,488,000	2,952,480	1.9842	1.348	1.341	1.348	1.327	1.368	2,197,395	1.3436	0.00%
2010-12-03	1.990	1.990	2.010	1.990	2.040	2,116,500	4,242,270	2.0044	1.348	1.348	1.361	1.348	1.381	3,125,529	1.3573	-1.49%
2010-12-02	2.020	2.020	2.030	2.000	2.040	2,978,000	6,011,220	2.0185	1.368	1.368	1.375	1.354	1.381	4,397,744	1.3669	1.51%
2010-12-01	1.990	1.980	1.990	1.980	2.000	1,293,000	2,574,195	1.9909	1.348	1.341	1.348	1.341	1.354	1,909,430	1.3481	0.51%
2010-11-30	1.980	1.980	2.000	1.950	2.040	2,929,500	5,843,715	1.9948	1.341	1.341	1.354	1.320	1.381	4,326,122	1.3508	-3.41%
2010-11-29	2.050	2.040	2.050	2.020	2.070	1,282,500	2,611,230	2.0360	1.388	1.381	1.388	1.368	1.402	1,893,924	1.3787	0.00%
2010-11-26	2.050	2.040	2.060	2.030	2.110	2,681,500	5,531,795	2.0629	1.388	1.381	1.395	1.375	1.429	3,959,889	1.3970	0.49%
2010-11-25	2.040	2.030	2.040	2.020	2.060	1,491,000	3,040,155	2.0390	1.381	1.375	1.381	1.368	1.395	2,201,825	1.3807	0.99%
2010-11-24	2.020	2.020	2.030	2.020	2.090	3,345,500	6,809,365	2.0354	1.368	1.368	1.375	1.368	1.415	4,940,447	1.3783	-0.98%
2010-11-23	2.040	2.040	2.050	2.020	2.060	2,094,000	4,265,655	2.0371	1.381	1.381	1.388	1.368	1.395	3,092,302	1.3794	-0.49%
2010-11-22	2.050	2.060	2.070	2.030	2.090	2,181,000	4,489,290	2.0584	1.388	1.395	1.402	1.375	1.415	3,220,779	1.3939	-1.91%
2010-11-19	2.090	2.080	2.090	2.060	2.150	3,586,500	7,555,215	2.1066	1.415	1.409	1.415	1.395	1.456	5,296,343	1.4265	-1.42%
2010-11-18	2.120	2.130	2.140	2.020	2.140	5,925,000	12,458,190	2.1026	1.436	1.442	1.449	1.368	1.449	8,749,709	1.4238	3.92%
2010-11-17	2.040	2.040	2.060	2.020	2.150	10,440,000	21,864,105	2.0943	1.381	1.381	1.395	1.368	1.456	15,417,209	1.4182	-5.56%
2010-11-16	2.160	2.160	2.170	2.140	2.270	13,449,000	29,348,970	2.1822	1.463	1.463	1.469	1.449	1.537	19,860,732	1.4777	-4.42%
2010-11-15	2.260	2.260	2.270	2.230	2.350	11,538,000	26,388,525	2.2871	1.530	1.530	1.537	1.510	1.591	17,038,674	1.5487	-1.31%
2010-11-12	2.290	2.290	2.300	2.230	2.320	21,801,500	49,544,025	2.2725	1.551	1.551	1.557	1.510	1.571	32,195,237	1.5389	0.44%
2010-11-11	2.280	2.280	2.290	2.160	2.350	78,862,000	179,102,200	2.2711	1.544	1.544	1.551	1.463	1.591	116,458,995	1.5379	6.54%
2010-11-10	2.140	2.140	2.150	2.090	2.260	204,718,000	444,834,820	2.1729	1.449	1.449	1.456	1.415	1.530	302,316,102	1.4714

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

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