CIMC Enric Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08289	2005-10-18	2006-07-19	2006-07-20	Docs
HK Main	03899	2006-07-20			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	11.55	11.54	11.55	11.14	11.66	9,001,774	102,730,749	11.412	11.55	11.54	11.55	11.14	11.66	9,001,774	11.412	0.00%
2026-03-19	0	11.55	11.53	11.55	11.28	12.40	15,470,244	179,731,877	11.618	11.55	11.53	11.55	11.28	12.40	15,470,244	11.618	-5.09%
2026-03-18	0	12.17	12.16	12.22	11.73	12.33	10,794,411	130,849,163	12.122	12.17	12.16	12.22	11.73	12.33	10,794,411	12.122	2.87%
2026-03-17	0	11.83	11.75	11.83	11.42	12.10	19,033,629	225,995,406	11.874	11.83	11.75	11.83	11.42	12.10	19,033,629	11.873	2.87%
2026-03-16	0	11.50	11.49	11.50	11.09	12.15	17,472,195	198,090,024	11.337	11.50	11.49	11.50	11.09	12.15	17,472,195	11.337	-4.25%
2026-03-13	0	12.01	11.96	12.03	11.65	12.16	9,841,074	118,129,163	12.004	12.01	11.96	12.03	11.65	12.16	9,841,074	12.004	1.78%
2026-03-12	0	11.80	11.77	11.80	11.65	12.14	6,379,341	75,363,446	11.814	11.80	11.77	11.80	11.65	12.14	6,379,341	11.814	-1.34%
2026-03-11	0	11.96	11.95	11.96	11.67	12.49	12,392,502	147,935,551	11.938	11.96	11.95	11.96	11.67	12.49	12,392,502	11.938	-2.92%
2026-03-10	0	12.32	12.32	12.35	11.98	12.44	10,470,002	128,450,177	12.268	12.32	12.32	12.35	11.98	12.44	10,470,002	12.268	3.53%
2026-03-09	0	11.90	11.90	11.93	11.40	12.06	12,582,000	147,727,916	11.741	11.90	11.90	11.93	11.40	12.06	12,582,000	11.741	-3.25%
2026-03-06	0	12.30	12.30	12.31	11.60	12.96	24,503,889	296,766,291	12.111	12.30	12.30	12.31	11.60	12.96	24,503,889	12.111	-3.38%
2026-03-05	0	12.73	12.71	12.73	12.39	12.92	12,351,304	156,941,013	12.706	12.73	12.71	12.73	12.39	12.92	12,351,304	12.706	1.11%
2026-03-04	0	12.59	12.56	12.59	12.10	12.98	16,567,846	207,914,578	12.549	12.59	12.56	12.59	12.10	12.98	16,567,846	12.549	1.37%
2026-03-03	0	12.42	12.42	12.44	11.97	13.88	38,844,555	485,988,496	12.511	12.42	12.42	12.44	11.97	13.88	38,844,555	12.511	-8.54%
2026-03-02	0	13.58	13.54	13.58	12.75	13.61	12,298,100	162,261,842	13.194	13.58	13.54	13.58	12.75	13.61	12,298,100	13.194	6.26%
2026-02-27	0	12.78	12.78	12.79	12.35	12.94	5,738,422	73,287,459	12.771	12.78	12.78	12.79	12.35	12.94	5,738,422	12.771	1.83%
2026-02-26	0	12.55	12.49	12.55	12.43	12.98	5,555,100	69,913,390	12.585	12.55	12.49	12.55	12.43	12.98	5,555,100	12.585	-0.55%
2026-02-25	0	12.62	12.56	12.62	12.45	12.97	4,332,996	54,590,953	12.599	12.62	12.56	12.62	12.45	12.97	4,332,996	12.599	-0.94%
2026-02-24	0	12.74	12.72	12.74	12.09	13.00	9,281,801	117,390,285	12.647	12.74	12.72	12.74	12.09	13.00	9,281,801	12.647	3.33%
2026-02-23	0	12.33	12.23	12.33	12.19	12.48	2,569,929	31,701,103	12.335	12.33	12.23	12.33	12.19	12.48	2,569,929	12.335	0.65%
2026-02-20	0	12.25	12.23	12.25	11.97	12.30	2,369,213	28,899,370	12.198	12.25	12.23	12.25	11.97	12.30	2,369,213	12.198	2.25%
2026-02-16	0	11.98	11.98	12.03	11.92	12.18	1,220,137	14,675,054	12.027	11.98	11.98	12.03	11.92	12.18	1,220,137	12.027	-1.64%
2026-02-13	0	12.18	12.12	12.18	11.93	12.30	6,082,465	73,637,464	12.107	12.18	12.12	12.18	11.93	12.30	6,082,465	12.107	-0.98%
2026-02-12	0	12.30	12.25	12.30	11.83	12.38	9,631,267	117,422,252	12.192	12.30	12.25	12.30	11.83	12.38	9,631,267	12.192	3.97%
2026-02-11	0	11.83	11.80	11.83	11.39	11.94	7,418,437	87,028,450	11.731	11.83	11.80	11.83	11.39	11.94	7,418,437	11.731	2.51%
2026-02-10	0	11.54	11.53	11.54	11.48	11.86	9,838,426	114,372,353	11.625	11.54	11.53	11.54	11.48	11.86	9,838,426	11.625	-1.37%
2026-02-09	0	11.70	11.70	11.72	11.52	12.00	6,904,857	80,770,618	11.698	11.70	11.70	11.72	11.52	12.00	6,904,857	11.698	0.26%
2026-02-06	0	11.67	11.65	11.68	11.37	11.97	8,745,333	102,195,330	11.686	11.67	11.65	11.68	11.37	11.97	8,745,333	11.686	-0.34%
2026-02-05	0	11.71	11.71	11.78	11.39	12.20	10,740,000	124,980,998	11.637	11.71	11.71	11.78	11.39	12.20	10,740,000	11.637	-2.74%
2026-02-04	0	12.04	12.03	12.06	11.60	12.37	20,285,513	246,043,860	12.129	12.04	12.03	12.06	11.60	12.37	20,285,513	12.129	2.38%
2026-02-03	0	11.76	11.75	11.76	10.97	11.83	15,012,038	173,024,876	11.526	11.76	11.75	11.76	10.97	11.83	15,012,038	11.526	8.59%
2026-02-02	0	10.83	10.81	10.83	10.52	11.32	9,900,828	107,296,701	10.837	10.83	10.81	10.83	10.52	11.32	9,900,828	10.837	-2.26%
2026-01-30	0	11.08	11.05	11.08	10.69	11.14	7,210,848	78,760,412	10.923	11.08	11.05	11.08	10.69	11.14	7,210,848	10.922	0.27%
2026-01-29	0	11.05	11.03	11.05	10.99	11.60	9,735,908	109,342,869	11.231	11.05	11.03	11.05	10.99	11.60	9,735,908	11.231	-0.54%
2026-01-28	0	11.11	11.10	11.11	10.91	11.41	19,466,724	215,927,379	11.092	11.11	11.10	11.11	10.91	11.41	19,466,724	11.092	-1.33%
2026-01-27	0	11.26	11.26	11.27	10.63	11.62	19,156,092	213,293,694	11.135	11.26	11.26	11.27	10.63	11.62	19,156,092	11.135	4.65%
2026-01-26	0	10.76	10.75	10.76	10.57	11.01	18,307,860	199,029,718	10.871	10.76	10.75	10.76	10.57	11.01	18,307,860	10.871	1.80%
2026-01-23	0	10.57	10.55	10.57	10.14	10.58	7,596,640	79,295,065	10.438	10.57	10.55	10.57	10.14	10.58	7,596,640	10.438	1.63%
2026-01-22	0	10.40	10.37	10.40	10.12	10.47	7,662,193	78,740,491	10.277	10.40	10.37	10.40	10.12	10.47	7,662,193	10.276	-0.48%
2026-01-21	0	10.45	10.44	10.45	10.11	10.69	12,075,844	126,114,321	10.444	10.45	10.44	10.45	10.11	10.69	12,075,844	10.444	1.46%
2026-01-20	0	10.30	10.28	10.30	9.890	10.55	34,120,192	350,267,818	10.266	10.30	10.28	10.30	9.890	10.55	34,120,192	10.266	-2.92%
2026-01-19	0	10.61	10.61	10.62	10.41	10.71	10,401,918	109,897,803	10.565	10.61	10.61	10.62	10.41	10.71	10,401,918	10.565	-0.66%
2026-01-16	0	10.68	10.67	10.68	10.58	11.11	13,636,633	147,296,168	10.802	10.68	10.67	10.68	10.58	11.11	13,636,633	10.802	-1.75%
2026-01-15	0	10.87	10.86	10.87	10.50	10.95	10,502,267	113,334,369	10.791	10.87	10.86	10.87	10.50	10.95	10,502,267	10.791	2.07%
2026-01-14	0	10.65	10.62	10.65	10.50	10.84	7,174,522	76,501,123	10.663	10.65	10.62	10.65	10.50	10.84	7,174,522	10.663	1.43%
2026-01-13	0	10.50	10.50	10.51	10.20	10.71	16,470,272	172,300,304	10.461	10.50	10.50	10.51	10.20	10.71	16,470,272	10.461	-1.41%
2026-01-09	0	10.65	10.61	10.65	10.23	10.70	13,543,500	142,694,335	10.536	10.65	10.61	10.65	10.23	10.70	13,543,500	10.536	3.90%
2026-01-08	0	10.25	10.22	10.25	9.770	10.31	7,318,000	73,527,211	10.047	10.25	10.22	10.25	9.770	10.31	7,318,000	10.047	2.71%
2026-01-07	0	9.980	9.910	9.980	9.840	10.11	6,347,200	63,318,210	9.9758	9.980	9.910	9.980	9.840	10.11	6,347,200	9.9758	0.20%
2026-01-06	0	9.960	9.930	9.960	9.490	9.980	5,248,500	51,860,670	9.8810	9.960	9.930	9.960	9.490	9.980	5,248,500	9.8810	3.43%
2026-01-05	0	9.630	9.620	9.630	9.350	9.860	8,353,295	80,775,900	9.6699	9.630	9.620	9.630	9.350	9.860	8,353,295	9.6699	1.90%
2025-12-31	0	9.450	9.380	9.450	9.340	9.700	7,226,868	68,662,518	9.5010	9.450	9.380	9.450	9.340	9.700	7,226,868	9.5010	0.43%
2025-12-30	0	9.410	9.400	9.410	8.900	9.600	14,288,064	133,481,559	9.3422	9.410	9.400	9.410	8.900	9.600	14,288,064	9.3422	5.85%
2025-12-29	0	8.890	8.880	8.900	8.640	8.950	6,216,000	55,031,460	8.8532	8.890	8.880	8.900	8.640	8.950	6,216,000	8.8532	1.60%
2025-12-24	0	8.750	8.720	8.750	8.650	9.000	3,303,745	28,950,087	8.7628	8.750	8.720	8.750	8.650	9.000	3,303,745	8.7628	-1.46%
2025-12-23	0	8.880	8.870	8.880	8.280	9.050	12,961,500	114,417,870	8.8275	8.880	8.870	8.880	8.280	9.050	12,961,500	8.8275	7.12%
2025-12-22	0	8.290	8.260	8.290	8.150	8.290	1,880,000	15,481,988	8.2351	8.290	8.260	8.290	8.150	8.290	1,880,000	8.2351	0.61%
2025-12-19	0	8.240	8.240	8.270	8.160	8.320	1,798,511	14,861,700	8.2633	8.240	8.240	8.270	8.160	8.320	1,798,511	8.2633	0.24%
2025-12-18	0	8.220	8.220	8.230	8.040	8.230	1,654,784	13,520,159	8.1703	8.220	8.220	8.230	8.040	8.230	1,654,784	8.1703	0.49%
2025-12-17	0	8.180	8.170	8.180	8.050	8.190	1,621,486	13,194,769	8.1375	8.180	8.170	8.180	8.050	8.190	1,621,486	8.1375	0.25%
2025-12-16	0	8.160	8.150	8.160	7.900	8.230	4,160,000	33,493,360	8.0513	8.160	8.150	8.160	7.900	8.230	4,160,000	8.0513	-0.49%
2025-12-15	0	8.200	8.160	8.200	7.910	8.280	3,896,000	31,843,660	8.1734	8.200	8.160	8.200	7.910	8.280	3,896,000	8.1734	1.99%
2025-12-12	0	8.040	8.000	8.040	7.860	8.040	1,355,000	10,809,320	7.9774	8.040	8.000	8.040	7.860	8.040	1,355,000	7.9774	2.29%
2025-12-11	0	7.860	7.860	7.870	7.840	8.090	2,210,000	17,456,940	7.8991	7.860	7.860	7.870	7.840	8.090	2,210,000	7.8991	-2.00%
2025-12-10	0	8.020	8.000	8.020	7.840	8.040	2,103,071	16,727,585	7.9539	8.020	8.000	8.020	7.840	8.040	2,103,071	7.9539	-1.11%
2025-12-09	0	8.110	8.080	8.120	8.050	8.190	1,854,955	15,000,581	8.0868	8.110	8.080	8.120	8.050	8.190	1,854,955	8.0868	-0.98%
2025-12-08	0	8.190	8.150	8.190	8.070	8.230	1,782,056	14,491,678	8.1320	8.190	8.150	8.190	8.070	8.230	1,782,056	8.1320	0.86%
2025-12-05	0	8.120	8.120	8.140	8.120	8.280	3,062,225	25,006,968	8.1663	8.120	8.120	8.140	8.120	8.280	3,062,225	8.1663	-1.93%
2025-12-04	0	8.280	8.250	8.280	8.110	8.370	2,872,000	23,816,246	8.2926	8.280	8.250	8.280	8.110	8.370	2,872,000	8.2926	2.35%
2025-12-03	0	8.090	8.050	8.090	8.010	8.180	1,147,500	9,290,982	8.0967	8.090	8.050	8.090	8.010	8.180	1,147,500	8.0967	-0.74%
2025-12-02	0	8.150	8.140	8.150	8.090	8.250	993,263	8,090,281	8.1452	8.150	8.140	8.150	8.090	8.250	993,263	8.1452	-0.73%
2025-12-01	0	8.210	8.180	8.210	8.000	8.210	3,275,078	26,697,750	8.1518	8.210	8.180	8.210	8.000	8.210	3,275,078	8.1518	2.75%
2025-11-28	0	7.990	7.980	7.990	7.930	8.050	702,000	5,603,100	7.9816	7.990	7.980	7.990	7.930	8.050	702,000	7.9816	0.25%
2025-11-27	0	7.970	7.940	7.970	7.910	8.100	1,488,000	11,913,520	8.0064	7.970	7.940	7.970	7.910	8.100	1,488,000	8.0064	-1.24%
2025-11-26	0	8.070	8.000	8.070	7.850	8.110	2,644,000	21,146,922	7.9981	8.070	8.000	8.070	7.850	8.110	2,644,000	7.9981	2.54%
2025-11-25	0	7.870	7.830	7.870	7.790	7.980	4,795,368	37,784,883	7.8795	7.870	7.830	7.870	7.790	7.980	4,795,368	7.8795	0.13%
2025-11-24	0	7.860	7.850	7.860	7.500	7.880	5,227,230	40,335,412	7.7164	7.860	7.850	7.860	7.500	7.880	5,227,230	7.7164	2.75%
2025-11-21	0	7.650	7.640	7.660	7.640	7.840	1,852,000	14,280,238	7.7107	7.650	7.640	7.660	7.640	7.840	1,852,000	7.7107	-2.67%
2025-11-20	0	7.860	7.860	7.880	7.800	7.970	1,609,174	12,659,072	7.8668	7.860	7.860	7.880	7.800	7.970	1,609,174	7.8668	-0.63%
2025-11-19	0	7.910	7.900	7.910	7.800	7.980	2,645,200	20,869,970	7.8898	7.910	7.900	7.910	7.800	7.980	2,645,200	7.8898	-0.38%
2025-11-18	0	7.940	7.920	7.940	7.660	8.150	4,729,000	37,809,080	7.9952	7.940	7.920	7.940	7.660	8.150	4,729,000	7.9952	2.98%
2025-11-17	0	7.710	7.680	7.710	7.560	7.710	763,757	5,828,465	7.6313	7.710	7.680	7.710	7.560	7.710	763,757	7.6313	1.72%
2025-11-14	0	7.580	7.550	7.580	7.350	7.580	1,496,094	11,178,629	7.4719	7.580	7.550	7.580	7.350	7.580	1,496,094	7.4719	0.53%
2025-11-13	0	7.540	7.500	7.540	7.410	7.550	886,000	6,612,282	7.4631	7.540	7.500	7.540	7.410	7.550	886,000	7.4631	1.21%
2025-11-12	0	7.450	7.440	7.460	7.380	7.480	754,432	5,609,618	7.4356	7.450	7.440	7.460	7.380	7.480	754,432	7.4356	0.40%
2025-11-11	0	7.420	7.380	7.450	7.370	7.520	592,793	4,405,179	7.4312	7.420	7.380	7.450	7.370	7.520	592,793	7.4312	-0.40%
2025-11-10	0	7.450	7.410	7.450	7.340	7.600	1,386,000	10,242,780	7.3902	7.450	7.410	7.450	7.340	7.600	1,386,000	7.3902	0.00%
2025-11-07	0	7.450	7.430	7.450	7.360	7.480	1,172,424	8,687,924	7.4102	7.450	7.430	7.450	7.360	7.480	1,172,424	7.4102	-0.67%
2025-11-06	0	7.500	7.500	7.520	7.360	7.540	965,585	7,236,907	7.4948	7.500	7.500	7.520	7.360	7.540	965,585	7.4948	0.81%
2025-11-05	0	7.440	7.410	7.440	7.250	7.450	2,028,000	14,924,100	7.3590	7.440	7.410	7.440	7.250	7.450	2,028,000	7.3590	0.54%
2025-11-04	0	7.400	7.400	7.420	7.390	7.600	1,906,452	14,232,860	7.4656	7.400	7.400	7.420	7.390	7.600	1,906,452	7.4656	-1.86%
2025-11-03	0	7.540	7.530	7.540	7.470	7.560	1,428,437	10,732,230	7.5133	7.540	7.530	7.540	7.470	7.560	1,428,437	7.5133	0.53%
2025-10-31	0	7.500	7.500	7.510	7.450	7.600	2,667,032	20,071,880	7.5259	7.500	7.500	7.510	7.450	7.600	2,667,032	7.5259	-0.79%
2025-10-30	0	7.560	7.550	7.560	7.510	7.850	3,931,314	29,927,563	7.6126	7.560	7.550	7.560	7.510	7.850	3,931,314	7.6126	-2.95%
2025-10-28	0	7.790	7.760	7.790	7.700	8.030	3,787,014	29,454,670	7.7778	7.790	7.760	7.790	7.700	8.030	3,787,014	7.7778	-2.99%
2025-10-27	0	8.030	8.000	8.030	7.920	8.200	1,805,514	14,431,911	7.9932	8.030	8.000	8.030	7.920	8.200	1,805,514	7.9932	1.77%
2025-10-24	0	7.890	7.860	7.890	7.810	7.980	2,340,000	18,473,130	7.8945	7.890	7.860	7.890	7.810	7.980	2,340,000	7.8945	-0.38%
2025-10-23	0	7.920	7.880	7.920	7.700	7.940	2,302,000	17,981,076	7.8111	7.920	7.880	7.920	7.700	7.940	2,302,000	7.8111	0.51%
2025-10-22	0	7.880	7.860	7.880	7.800	8.000	3,068,000	24,045,650	7.8376	7.880	7.860	7.880	7.800	8.000	3,068,000	7.8376	-1.38%
2025-10-21	0	7.990	7.970	8.000	7.850	8.130	1,702,000	13,673,898	8.0340	7.990	7.970	8.000	7.850	8.130	1,702,000	8.0340	0.50%
2025-10-20	0	7.950	7.940	7.960	7.830	7.950	3,120,390	24,639,279	7.8962	7.950	7.940	7.960	7.830	7.950	3,120,390	7.8962	1.53%
2025-10-17	0	7.830	7.820	7.830	7.810	8.300	4,637,156	37,057,320	7.9914	7.830	7.820	7.830	7.810	8.300	4,637,156	7.9914	-4.51%
2025-10-16	0	8.200	8.160	8.200	7.950	8.240	2,131,339	17,437,556	8.1815	8.200	8.160	8.200	7.950	8.240	2,131,339	8.1815	2.50%
2025-10-15	0	8.000	7.990	8.000	7.820	8.000	6,152,888	48,882,453	7.9446	8.000	7.990	8.000	7.820	8.000	6,152,888	7.9446	1.27%
2025-10-14	0	7.900	7.880	7.900	7.870	8.210	3,520,463	28,182,981	8.0055	7.900	7.880	7.900	7.870	8.210	3,520,463	8.0055	-1.86%
2025-10-13	0	8.050	8.010	8.050	7.510	8.050	4,122,000	32,513,300	7.8877	8.050	8.010	8.050	7.510	8.050	4,122,000	7.8877	-0.12%
2025-10-10	0	8.060	8.050	8.060	7.950	8.100	2,558,000	20,581,220	8.0458	8.060	8.050	8.060	7.950	8.100	2,558,000	8.0458	-0.86%
2025-10-09	0	8.130	8.130	8.140	8.020	8.230	3,269,000	26,509,905	8.1095	8.130	8.130	8.140	8.020	8.230	3,269,000	8.1095	-0.25%
2025-10-08	0	8.150	8.130	8.150	8.000	8.250	2,472,122	20,048,585	8.1099	8.150	8.130	8.150	8.000	8.250	2,472,122	8.1099	0.12%
2025-10-06	0	8.140	8.140	8.150	8.100	8.290	1,468,037	11,972,323	8.1553	8.140	8.140	8.150	8.100	8.290	1,468,037	8.1553	-0.97%
2025-10-03	0	8.220	8.170	8.220	7.940	8.220	1,775,099	14,433,910	8.1313	8.220	8.170	8.220	7.940	8.220	1,775,099	8.1313	2.75%
2025-10-02	0	8.000	7.980	8.000	7.970	8.080	904,886	7,249,889	8.0119	8.000	7.980	8.000	7.970	8.080	904,886	8.0119	-0.50%
2025-09-30	0	8.040	8.010	8.040	7.970	8.180	6,715,348	53,839,833	8.0174	8.040	8.010	8.040	7.970	8.180	6,715,348	8.0174	-0.62%
2025-09-29	0	8.090	8.070	8.090	7.880	8.220	4,591,500	37,223,705	8.1071	8.090	8.070	8.090	7.880	8.220	4,591,500	8.1071	3.06%
2025-09-26	0	7.850	7.830	7.850	7.710	8.010	4,877,595	38,372,934	7.8672	7.850	7.830	7.850	7.710	8.010	4,877,595	7.8672	-0.63%
2025-09-25	0	7.900	7.890	7.900	7.830	7.930	2,628,000	20,741,560	7.8925	7.900	7.890	7.900	7.830	7.930	2,628,000	7.8925	0.38%
2025-09-24	0	7.870	7.850	7.870	7.660	7.920	2,531,050	19,819,439	7.8305	7.870	7.850	7.870	7.660	7.920	2,531,050	7.8305	1.55%
2025-09-23	0	7.750	7.690	7.750	7.620	7.850	2,294,000	17,641,426	7.6902	7.750	7.690	7.750	7.620	7.850	2,294,000	7.6902	0.39%
2025-09-22	0	7.720	7.710	7.720	7.610	7.820	2,526,000	19,492,240	7.7166	7.720	7.710	7.720	7.610	7.820	2,526,000	7.7166	-1.03%
2025-09-19	0	7.800	7.690	7.800	7.630	7.910	5,794,000	45,025,416	7.7710	7.800	7.690	7.800	7.630	7.910	5,794,000	7.7710	1.43%
2025-09-18	0	7.690	7.690	7.710	7.630	8.090	4,749,600	36,912,918	7.7718	7.690	7.690	7.710	7.630	8.090	4,749,600	7.7718	-4.94%
2025-09-17	0	8.090	8.030	8.090	7.550	8.090	9,355,545	73,994,367	7.9091	8.090	8.030	8.090	7.550	8.090	9,355,545	7.9091	6.45%
2025-09-16	0	7.600	7.560	7.600	7.530	7.670	2,974,000	22,561,326	7.5862	7.600	7.560	7.600	7.530	7.670	2,974,000	7.5862	-0.52%
2025-09-15	0	7.640	7.630	7.650	7.540	7.770	4,375,813	33,547,448	7.6666	7.640	7.630	7.650	7.540	7.770	4,375,813	7.6666	1.46%
2025-09-12	0	7.530	7.530	7.550	7.480	7.760	7,484,500	56,904,760	7.6030	7.530	7.530	7.550	7.480	7.760	7,484,500	7.6030	1.35%
2025-09-11	0	7.430	7.410	7.430	7.030	7.440	8,608,800	62,819,982	7.2972	7.430	7.410	7.430	7.030	7.440	8,608,800	7.2972	4.94%
2025-09-10	0	7.080	7.040	7.080	6.970	7.120	1,396,529	9,821,420	7.0327	7.080	7.040	7.080	6.970	7.120	1,396,529	7.0327	0.43%
2025-09-09	0	7.050	7.040	7.060	7.020	7.200	1,520,500	10,757,805	7.0752	7.050	7.040	7.060	7.020	7.200	1,520,500	7.0752	-0.70%
2025-09-08	0	7.100	7.080	7.100	6.980	7.100	1,971,996	13,910,917	7.0542	7.100	7.080	7.100	6.980	7.100	1,971,996	7.0542	1.14%
2025-09-05	0	7.020	7.020	7.040	6.920	7.090	2,830,000	19,851,080	7.0145	7.020	7.020	7.040	6.920	7.090	2,830,000	7.0145	0.43%
2025-09-04	0	6.990	6.970	6.990	6.950	7.060	2,100,000	14,681,874	6.9914	6.990	6.970	6.990	6.950	7.060	2,100,000	6.9914	-1.13%
2025-09-03	0	7.070	7.030	7.070	6.930	7.090	2,406,000	16,872,648	7.0127	7.070	7.030	7.070	6.930	7.090	2,406,000	7.0127	0.28%
2025-09-02	0	7.050	7.020	7.050	6.950	7.120	2,116,000	14,866,970	7.0260	7.050	7.020	7.050	6.950	7.120	2,116,000	7.0260	-0.56%
2025-09-01	0	7.090	7.090	7.110	7.050	7.270	4,793,269	34,117,041	7.1177	7.090	7.090	7.110	7.050	7.270	4,793,269	7.1177	-1.80%
2025-08-29	0	7.220	7.200	7.220	7.170	7.320	4,574,000	33,106,316	7.2379	7.220	7.200	7.220	7.170	7.320	4,574,000	7.2379	0.70%
2025-08-28	0	7.170	7.150	7.170	7.010	7.230	5,494,000	39,147,340	7.1255	7.170	7.150	7.170	7.010	7.230	5,494,000	7.1255	0.84%
2025-08-27	0	7.110	7.100	7.110	7.060	7.320	5,155,800	36,984,466	7.1734	7.110	7.100	7.110	7.060	7.320	5,155,800	7.1734	-0.70%
2025-08-26	0	7.160	7.140	7.160	7.050	7.200	2,173,950	15,480,843	7.1211	7.160	7.140	7.160	7.050	7.200	2,173,950	7.1211	0.56%
2025-08-25	0	7.120	7.110	7.120	6.990	7.230	3,932,000	27,998,410	7.1207	7.120	7.110	7.120	6.990	7.230	3,932,000	7.1207	1.86%
2025-08-22	0	6.990	6.980	6.990	6.690	7.040	10,014,000	69,326,480	6.9230	6.990	6.980	6.990	6.690	7.040	10,014,000	6.9230	4.95%
2025-08-21	0	6.660	6.640	6.660	6.610	6.700	816,000	5,432,700	6.6577	6.660	6.640	6.660	6.610	6.700	816,000	6.6577	0.76%
2025-08-20	0	6.610	6.580	6.610	6.530	6.610	1,020,000	6,700,260	6.5689	6.610	6.580	6.610	6.530	6.610	1,020,000	6.5689	-0.15%
2025-08-19	0	6.620	6.600	6.620	6.590	6.690	1,964,480	13,014,168	6.6247	6.620	6.600	6.620	6.590	6.690	1,964,480	6.6247	-0.90%
2025-08-18	0	6.680	6.650	6.680	6.600	6.750	3,756,000	25,106,880	6.6845	6.680	6.650	6.680	6.600	6.750	3,756,000	6.6845	0.60%
2025-08-15	0	6.640	6.630	6.640	6.500	6.640	3,928,000	25,885,390	6.5900	6.640	6.630	6.640	6.500	6.640	3,928,000	6.5900	0.61%
2025-08-14	0	6.600	6.590	6.600	6.540	6.770	4,320,715	28,613,231	6.6223	6.600	6.590	6.600	6.540	6.770	4,320,715	6.6223	-2.22%
2025-08-13	0	6.750	6.740	6.750	6.730	6.870	4,277,000	29,054,790	6.7933	6.750	6.740	6.750	6.730	6.870	4,277,000	6.7933	0.00%
2025-08-12	0	6.750	6.750	6.760	6.700	6.800	1,172,000	7,898,200	6.7391	6.750	6.750	6.760	6.700	6.800	1,172,000	6.7391	-0.59%
2025-08-11	0	6.790	6.740	6.790	6.690	6.830	2,730,000	18,425,730	6.7494	6.790	6.740	6.790	6.690	6.830	2,730,000	6.7494	0.15%
2025-08-08	0	6.780	6.780	6.790	6.600	6.800	2,650,000	17,791,540	6.7138	6.780	6.780	6.790	6.600	6.800	2,650,000	6.7138	1.50%
2025-08-07	0	6.680	6.680	6.700	6.630	6.760	3,069,265	20,508,900	6.6820	6.680	6.680	6.700	6.630	6.760	3,069,265	6.6820	0.45%
2025-08-06	0	6.650	6.630	6.650	6.600	6.710	1,484,000	9,868,580	6.6500	6.650	6.630	6.650	6.600	6.710	1,484,000	6.6500	0.61%
2025-08-05	0	6.610	6.610	6.620	6.600	6.660	1,030,000	6,816,908	6.6184	6.610	6.610	6.620	6.600	6.660	1,030,000	6.6184	-0.60%
2025-08-04	0	6.650	6.630	6.650	6.570	6.680	1,884,226	12,489,598	6.6285	6.650	6.630	6.650	6.570	6.680	1,884,226	6.6285	0.61%
2025-08-01	0	6.610	6.610	6.630	6.610	6.790	1,178,000	7,895,556	6.7025	6.610	6.610	6.630	6.610	6.790	1,178,000	6.7025	-1.34%
2025-07-31	0	6.700	6.690	6.700	6.660	6.810	1,251,704	8,419,118	6.7261	6.700	6.690	6.700	6.660	6.810	1,251,704	6.7261	-2.05%
2025-07-30	0	6.840	6.840	6.860	6.790	6.950	1,858,000	12,789,850	6.8837	6.840	6.840	6.860	6.790	6.950	1,858,000	6.8837	-0.58%
2025-07-29	0	6.880	6.840	6.880	6.680	6.920	3,402,183	23,096,425	6.7887	6.880	6.840	6.880	6.680	6.920	3,402,183	6.7887	1.18%
2025-07-28	0	6.800	6.790	6.800	6.750	6.870	1,700,000	11,557,391	6.7985	6.800	6.790	6.800	6.750	6.870	1,700,000	6.7985	0.74%
2025-07-25	0	6.750	6.750	6.760	6.720	7.050	2,728,000	18,617,520	6.8246	6.750	6.750	6.760	6.720	7.050	2,728,000	6.8246	-2.46%
2025-07-24	0	6.920	6.910	6.920	6.750	6.920	2,112,000	14,482,914	6.8574	6.920	6.910	6.920	6.750	6.920	2,112,000	6.8574	2.37%
2025-07-23	0	6.760	6.750	6.760	6.720	6.980	3,508,000	23,808,840	6.7870	6.760	6.750	6.760	6.720	6.980	3,508,000	6.7870	-1.02%
2025-07-22	0	6.830	6.830	6.860	6.650	6.870	3,144,000	21,326,262	6.7832	6.830	6.830	6.860	6.650	6.870	3,144,000	6.7832	2.25%
2025-07-21	0	6.680	6.670	6.680	6.480	6.700	3,826,004	25,195,865	6.5854	6.680	6.670	6.680	6.480	6.700	3,826,004	6.5854	3.25%
2025-07-18	0	6.470	6.470	6.480	6.470	6.570	2,284,000	14,878,220	6.5141	6.470	6.470	6.480	6.470	6.570	2,284,000	6.5141	0.00%
2025-07-17	0	6.470	6.470	6.480	6.440	6.510	1,949,876	12,628,406	6.4765	6.470	6.470	6.480	6.440	6.510	1,949,876	6.4765	-0.31%
2025-07-16	0	6.490	6.480	6.500	6.480	6.640	4,634,000	30,416,373	6.5637	6.490	6.480	6.500	6.480	6.640	4,634,000	6.5637	-0.76%
2025-07-15	0	6.540	6.530	6.540	6.420	6.550	3,230,877	21,023,266	6.5070	6.540	6.530	6.540	6.420	6.550	3,230,877	6.5070	0.15%
2025-07-14	0	6.530	6.520	6.540	6.410	6.540	2,848,005	18,455,102	6.4800	6.530	6.520	6.540	6.410	6.540	2,848,005	6.4800	1.71%
2025-07-11	0	6.420	6.420	6.440	6.310	6.540	3,951,626	25,515,367	6.4569	6.420	6.420	6.440	6.310	6.540	3,951,626	6.4569	2.23%
2025-07-10	0	6.280	6.270	6.280	6.240	6.300	2,632,000	16,496,300	6.2676	6.280	6.270	6.280	6.240	6.300	2,632,000	6.2676	0.32%
2025-07-09	0	6.260	6.260	6.270	6.210	6.300	1,344,000	8,395,320	6.2465	6.260	6.260	6.270	6.210	6.300	1,344,000	6.2465	0.00%
2025-07-08	0	6.260	6.260	6.270	6.230	6.320	2,284,000	14,305,300	6.2633	6.260	6.260	6.270	6.230	6.320	2,284,000	6.2633	-0.79%
2025-07-07	0	6.310	6.280	6.310	6.220	6.350	2,526,000	15,863,480	6.2801	6.310	6.280	6.310	6.220	6.350	2,526,000	6.2801	-0.63%
2025-07-04	0	6.350	6.350	6.370	6.350	6.460	1,574,000	10,080,480	6.4044	6.350	6.350	6.370	6.350	6.460	1,574,000	6.4044	-2.91%
2025-07-03	0	6.540	6.480	6.540	6.390	6.550	4,240,000	27,490,130	6.4835	6.540	6.480	6.540	6.390	6.550	4,240,000	6.4835	0.46%
2025-07-02	0	6.510	6.470	6.520	6.400	6.600	3,722,568	24,158,685	6.4898	6.510	6.470	6.520	6.400	6.600	3,722,568	6.4898	-0.46%
2025-06-30	0	6.540	6.510	6.540	6.410	6.640	2,652,000	17,244,020	6.5023	6.540	6.510	6.540	6.410	6.640	2,652,000	6.5023	1.55%
2025-06-27	0	6.440	6.440	6.450	6.400	6.540	1,754,000	11,291,820	6.4378	6.440	6.440	6.450	6.400	6.540	1,754,000	6.4378	-0.92%
2025-06-26	0	6.500	6.470	6.500	6.380	6.550	2,336,569	15,153,727	6.4855	6.500	6.470	6.500	6.380	6.550	2,336,569	6.4855	0.46%
2025-06-25	0	6.470	6.460	6.470	6.280	6.480	3,444,001	22,072,700	6.4090	6.470	6.460	6.470	6.280	6.480	3,444,001	6.4090	2.86%
2025-06-24	0	6.290	6.290	6.330	6.250	6.480	3,350,000	21,175,676	6.3211	6.290	6.290	6.330	6.250	6.480	3,350,000	6.3211	-2.93%
2025-06-23	0	6.480	6.460	6.480	6.300	6.490	2,930,000	18,817,544	6.4224	6.480	6.460	6.480	6.300	6.490	2,930,000	6.4224	2.53%
2025-06-20	0	6.320	6.280	6.320	6.240	6.420	2,696,960	17,043,600	6.3196	6.320	6.280	6.320	6.240	6.420	2,696,960	6.3196	1.61%
2025-06-19	0	6.220	6.210	6.220	6.170	6.350	3,630,000	22,702,900	6.2542	6.220	6.210	6.220	6.170	6.350	3,630,000	6.2542	-2.05%
2025-06-18	0	6.350	6.350	6.360	6.150	6.530	8,697,010	55,057,270	6.3306	6.350	6.350	6.360	6.150	6.530	8,697,010	6.3306	2.75%
2025-06-17	0	6.180	6.180	6.220	6.080	6.320	5,476,000	33,911,000	6.1927	6.180	6.180	6.220	6.080	6.320	5,476,000	6.1927	-2.37%
2025-06-16	0	6.330	6.320	6.330	6.300	6.520	2,024,000	12,929,900	6.3883	6.330	6.320	6.330	6.300	6.520	2,024,000	6.3883	-0.63%
2025-06-13	0	6.370	6.360	6.370	6.290	6.460	3,972,000	25,356,292	6.3838	6.370	6.360	6.370	6.290	6.460	3,972,000	6.3838	0.47%
2025-06-12	0	6.340	6.340	6.380	6.260	6.410	1,881,400	11,970,038	6.3623	6.340	6.340	6.380	6.260	6.410	1,881,400	6.3623	0.79%
2025-06-11	0	6.290	6.290	6.300	6.160	6.330	3,558,000	22,301,456	6.2680	6.290	6.290	6.300	6.160	6.330	3,558,000	6.2680	2.78%
2025-06-10	0	6.120	6.120	6.140	6.050	6.200	4,200,000	25,670,860	6.1121	6.120	6.120	6.140	6.050	6.200	4,200,000	6.1121	1.83%
2025-06-09	0	6.010	6.000	6.010	5.970	6.120	2,772,486	16,678,706	6.0158	6.010	6.000	6.010	5.970	6.120	2,772,486	6.0158	-0.17%
2025-06-06	0	6.020	6.020	6.040	6.010	6.110	1,392,000	8,434,670	6.0594	6.020	6.020	6.040	6.010	6.110	1,392,000	6.0594	-1.15%
2025-06-05	0	6.090	6.080	6.090	6.020	6.120	1,573,940	9,536,754	6.0592	6.090	6.080	6.090	6.020	6.120	1,573,940	6.0592	0.00%
2025-06-04	0	6.090	6.060	6.100	6.000	6.120	2,950,000	17,884,150	6.0624	6.090	6.060	6.100	6.000	6.120	2,950,000	6.0624	0.16%
2025-06-03	0	6.080	6.060	6.080	5.990	6.080	1,676,000	10,123,520	6.0403	6.080	6.060	6.080	5.990	6.080	1,676,000	6.0403	0.50%
2025-06-02	0	6.050	6.020	6.050	5.880	6.050	681,820	4,067,856	5.9662	6.050	6.020	6.050	5.880	6.050	681,820	5.9662	0.33%
2025-05-30	0	6.030	6.030	6.040	6.000	6.160	2,551,820	15,415,092	6.0408	6.030	6.030	6.040	6.000	6.160	2,551,820	6.0408	-1.95%
2025-05-29	0	6.150	6.140	6.150	6.100	6.200	1,618,000	9,924,470	6.1338	6.150	6.140	6.150	6.100	6.200	1,618,000	6.1338	-0.16%
2025-05-28	0	6.160	6.140	6.160	6.050	6.180	2,172,443	13,319,646	6.1312	6.160	6.140	6.160	6.050	6.180	2,172,443	6.1312	0.82%
2025-05-27	0	6.110	6.090	6.110	6.050	6.270	1,282,000	7,817,920	6.0982	6.110	6.090	6.110	6.050	6.270	1,282,000	6.0982	0.16%
2025-05-26	0	6.400	6.360	6.400	6.320	6.430	810,000	5,164,180	6.3755	6.100	6.062	6.100	6.024	6.129	849,836	6.0767	1.43%
2025-05-23	0	6.310	6.310	6.340	6.310	6.500	1,016,000	6,480,120	6.3781	6.014	6.014	6.043	6.014	6.195	1,065,967	6.0791	-1.25%
2025-05-22	0	6.390	6.350	6.390	6.340	6.550	1,628,000	10,382,420	6.3774	6.090	6.052	6.090	6.043	6.243	1,708,066	6.0785	-1.69%
2025-05-21	0	6.500	6.480	6.500	6.450	6.570	544,000	3,522,766	6.4757	6.195	6.176	6.195	6.148	6.262	570,754	6.1721	-0.46%
2025-05-20	0	6.530	6.500	6.530	6.440	6.580	788,000	5,127,020	6.5064	6.224	6.195	6.224	6.138	6.272	826,754	6.2014	1.40%
2025-05-19	0	6.440	6.440	6.470	6.400	6.560	2,154,000	13,890,370	6.4486	6.138	6.138	6.167	6.100	6.252	2,259,934	6.1464	-1.53%
2025-05-16	0	6.540	6.510	6.540	6.400	6.540	1,564,000	10,123,400	6.4728	6.233	6.205	6.233	6.100	6.233	1,640,918	6.1694	0.77%
2025-05-15	0	6.490	6.460	6.500	6.430	6.650	3,174,000	20,698,230	6.5212	6.186	6.157	6.195	6.129	6.338	3,330,098	6.2155	0.31%
2025-05-14	0	6.470	6.450	6.470	6.330	6.500	4,358,000	28,058,222	6.4383	6.167	6.148	6.167	6.033	6.195	4,572,328	6.1365	1.41%
2025-05-13	0	6.380	6.330	6.380	6.300	6.400	3,368,449	21,429,189	6.3617	6.081	6.033	6.081	6.005	6.100	3,534,110	6.0635	0.47%
2025-05-12	0	6.350	6.320	6.360	6.160	6.380	7,324,000	46,043,740	6.2867	6.052	6.024	6.062	5.871	6.081	7,684,197	5.9920	3.25%
2025-05-09	0	6.150	6.100	6.150	6.060	6.200	1,156,000	7,072,020	6.1177	5.862	5.814	5.862	5.776	5.909	1,212,852	5.8309	-0.81%
2025-05-08	0	6.200	6.150	6.200	6.000	6.230	2,327,354	14,382,880	6.1799	5.909	5.862	5.909	5.719	5.938	2,441,814	5.8902	0.65%
2025-05-07	0	6.160	6.130	6.160	6.100	6.250	1,680,000	10,353,200	6.1626	5.871	5.843	5.871	5.814	5.957	1,762,623	5.8737	0.16%
2025-05-06	0	6.150	6.110	6.150	5.990	6.150	3,414,742	20,729,476	6.0706	5.862	5.824	5.862	5.709	5.862	3,582,680	5.7860	1.49%
2025-05-02	0	6.060	6.030	6.060	5.950	6.250	1,294,000	7,802,820	6.0300	5.776	5.747	5.776	5.671	5.957	1,357,639	5.7473	-0.49%
2025-04-30	0	6.090	6.060	6.090	6.050	6.210	2,576,447	15,693,118	6.0910	5.805	5.776	5.805	5.766	5.919	2,703,158	5.8055	-1.93%
2025-04-29	0	6.210	6.180	6.210	6.050	6.240	3,448,000	21,169,880	6.1398	5.919	5.890	5.919	5.766	5.947	3,617,574	5.8520	2.31%
2025-04-28	0	6.070	6.030	6.070	5.990	6.120	1,368,000	8,274,386	6.0485	5.785	5.747	5.785	5.709	5.833	1,435,279	5.7650	0.33%
2025-04-25	0	6.050	6.010	6.050	6.000	6.120	1,766,000	10,704,620	6.0615	5.766	5.728	5.766	5.719	5.833	1,852,852	5.7774	0.83%
2025-04-24	0	6.000	5.950	6.000	5.920	6.150	2,554,000	15,242,440	5.9681	5.719	5.671	5.719	5.643	5.862	2,679,607	5.6883	-0.99%
2025-04-23	0	6.060	6.040	6.060	6.010	6.140	2,576,000	15,632,440	6.0685	5.776	5.757	5.776	5.728	5.852	2,702,689	5.7840	0.00%
2025-04-22	0	6.060	6.050	6.060	5.980	6.180	1,840,000	11,117,160	6.0419	5.776	5.766	5.776	5.700	5.890	1,930,492	5.7587	2.19%
2025-04-17	0	5.930	5.910	5.930	5.900	6.040	978,000	5,803,340	5.9339	5.652	5.633	5.652	5.623	5.757	1,026,098	5.6557	0.00%
2025-04-16	0	5.930	5.930	5.940	5.860	6.100	1,978,000	11,718,520	5.9244	5.652	5.652	5.662	5.585	5.814	2,075,279	5.6467	-2.15%
2025-04-15	0	6.060	6.050	6.060	5.900	6.060	1,310,000	7,849,680	5.9921	5.776	5.766	5.776	5.623	5.776	1,374,426	5.7112	1.34%
2025-04-14	0	5.980	5.970	5.980	5.770	6.000	3,140,000	18,560,654	5.9110	5.700	5.690	5.700	5.500	5.719	3,294,426	5.6340	5.65%
2025-04-11	0	5.660	5.660	5.690	5.560	5.730	1,578,000	8,928,024	5.6578	5.395	5.395	5.423	5.299	5.461	1,655,607	5.3926	0.71%
2025-04-10	0	5.620	5.620	5.630	5.600	5.760	3,650,648	20,702,806	5.6710	5.357	5.357	5.366	5.337	5.490	3,830,188	5.4052	0.36%
2025-04-09	0	5.600	5.590	5.600	5.310	5.620	4,712,100	25,834,463	5.4826	5.337	5.328	5.337	5.061	5.357	4,943,843	5.2256	-1.06%
2025-04-08	0	5.660	5.660	5.680	5.580	5.820	4,297,083	24,445,284	5.6888	5.395	5.395	5.414	5.318	5.547	4,508,415	5.4221	-0.70%
2025-04-07	0	5.700	5.700	5.710	5.700	6.150	5,698,000	33,578,270	5.8930	5.433	5.433	5.442	5.433	5.862	5,978,230	5.6168	-13.51%
2025-04-03	0	6.590	6.590	6.620	6.550	6.650	2,749,163	18,128,918	6.5943	6.281	6.281	6.310	6.243	6.338	2,884,368	6.2852	-0.90%
2025-04-02	0	6.650	6.640	6.650	6.580	6.680	1,232,000	8,186,040	6.6445	6.338	6.329	6.338	6.272	6.367	1,292,590	6.3331	0.91%
2025-04-01	0	6.590	6.580	6.590	6.570	6.710	1,596,000	10,549,730	6.6101	6.281	6.272	6.281	6.262	6.395	1,674,492	6.3003	-0.15%
2025-03-31	0	6.600	6.600	6.620	6.600	6.850	3,793,089	25,309,108	6.6724	6.291	6.291	6.310	6.291	6.529	3,979,634	6.3597	-3.37%
2025-03-28	0	6.830	6.830	6.840	6.770	6.970	1,914,095	13,096,435	6.8421	6.510	6.510	6.519	6.453	6.643	2,008,231	6.5214	-1.44%
2025-03-27	0	6.930	6.910	6.930	6.740	7.010	2,962,082	20,350,509	6.8703	6.605	6.586	6.605	6.424	6.681	3,107,758	6.5483	-1.14%
2025-03-26	0	7.010	7.000	7.020	6.790	7.190	2,918,000	20,161,320	6.9093	6.681	6.672	6.691	6.472	6.853	3,061,508	6.5854	0.29%
2025-03-25	0	6.990	6.950	6.990	6.920	7.130	1,426,449	9,955,582	6.9793	6.662	6.624	6.662	6.596	6.796	1,496,602	6.6521	-1.96%
2025-03-24	0	7.130	7.130	7.150	7.040	7.160	612,183	4,336,991	7.0845	6.796	6.796	6.815	6.710	6.824	642,290	6.7524	0.28%
2025-03-21	0	7.110	7.110	7.150	7.060	7.390	4,120,887	29,758,228	7.2213	6.777	6.777	6.815	6.729	7.044	4,323,554	6.8828	-1.25%
2025-03-20	0	7.200	7.190	7.200	7.190	7.270	1,996,760	14,437,932	7.2307	6.862	6.853	6.862	6.853	6.929	2,094,961	6.8917	0.28%
2025-03-19	0	7.180	7.170	7.180	7.080	7.270	3,214,400	23,046,617	7.1698	6.843	6.834	6.843	6.748	6.929	3,372,485	6.8337	1.13%
2025-03-18	0	7.100	7.080	7.100	7.040	7.180	2,218,315	15,744,023	7.0973	6.767	6.748	6.767	6.710	6.843	2,327,412	6.7646	-0.56%
2025-03-17	0	7.140	7.110	7.150	6.990	7.190	3,616,000	25,640,014	7.0907	6.805	6.777	6.815	6.662	6.853	3,793,836	6.7583	2.44%
2025-03-14	0	6.970	6.940	6.970	6.830	7.000	2,382,000	16,542,760	6.9449	6.643	6.615	6.643	6.510	6.672	2,499,148	6.6194	1.90%
2025-03-13	0	6.840	6.840	6.860	6.730	6.880	1,348,000	9,163,200	6.7976	6.519	6.519	6.538	6.415	6.558	1,414,295	6.4790	-0.29%
2025-03-12	0	6.860	6.850	6.860	6.760	6.910	1,082,000	7,414,330	6.8524	6.538	6.529	6.538	6.443	6.586	1,135,213	6.5312	0.59%
2025-03-11	0	6.820	6.800	6.820	6.700	6.940	2,004,000	13,680,092	6.8264	6.500	6.481	6.500	6.386	6.615	2,102,557	6.5064	-0.15%
2025-03-10	0	6.830	6.820	6.830	6.740	6.890	1,569,315	10,688,345	6.8108	6.510	6.500	6.510	6.424	6.567	1,646,494	6.4916	0.00%
2025-03-07	0	6.830	6.830	6.850	6.830	6.980	1,708,000	11,768,444	6.8902	6.510	6.510	6.529	6.510	6.653	1,792,000	6.5672	-1.16%
2025-03-06	0	6.910	6.890	6.910	6.740	6.980	2,984,000	20,593,300	6.9012	6.586	6.567	6.586	6.424	6.653	3,130,754	6.5777	0.73%
2025-03-05	0	6.860	6.840	6.860	6.830	6.960	1,678,000	11,540,240	6.8774	6.538	6.519	6.538	6.510	6.634	1,760,525	6.5550	0.44%
2025-03-04	0	6.830	6.810	6.830	6.650	6.850	2,532,000	17,090,980	6.7500	6.510	6.491	6.510	6.338	6.529	2,656,525	6.4336	1.34%
2025-03-03	0	6.740	6.720	6.750	6.680	6.900	1,786,291	12,089,876	6.7681	6.424	6.405	6.434	6.367	6.577	1,874,141	6.4509	-1.61%
2025-02-28	0	6.850	6.830	6.850	6.750	6.940	4,371,984	29,859,427	6.8297	6.529	6.510	6.529	6.434	6.615	4,587,000	6.5096	-1.44%
2025-02-27	0	6.950	6.930	6.950	6.860	6.960	2,412,000	16,667,655	6.9103	6.624	6.605	6.624	6.538	6.634	2,530,623	6.5864	1.16%
2025-02-26	0	6.870	6.840	6.870	6.810	6.900	1,876,000	12,846,880	6.8480	6.548	6.519	6.548	6.491	6.577	1,968,262	6.5270	0.73%
2025-02-25	0	6.820	6.810	6.820	6.770	6.870	1,554,000	10,576,874	6.8062	6.500	6.491	6.500	6.453	6.548	1,630,426	6.4872	-0.87%
2025-02-24	0	6.880	6.870	6.880	6.850	6.980	945,880	6,539,982	6.9142	6.558	6.548	6.558	6.529	6.653	992,399	6.5901	-0.86%
2025-02-21	0	6.940	6.930	6.940	6.800	6.950	2,790,190	19,253,956	6.9006	6.615	6.605	6.615	6.481	6.624	2,927,412	6.5771	1.76%
2025-02-20	0	6.820	6.820	6.840	6.810	6.950	2,426,000	16,695,540	6.8819	6.500	6.500	6.519	6.491	6.624	2,545,311	6.5593	0.15%
2025-02-19	0	6.810	6.800	6.810	6.730	6.810	1,350,000	9,150,160	6.7779	6.491	6.481	6.491	6.415	6.491	1,416,393	6.4602	0.44%
2025-02-18	0	6.780	6.760	6.800	6.730	6.840	1,774,000	12,019,580	6.7754	6.462	6.443	6.481	6.415	6.519	1,861,246	6.4578	-0.88%
2025-02-17	0	6.840	6.810	6.840	6.760	6.850	2,620,000	17,827,620	6.8044	6.519	6.491	6.519	6.443	6.529	2,748,852	6.4855	0.15%
2025-02-14	0	6.830	6.820	6.830	6.800	6.890	1,672,000	11,433,180	6.8380	6.510	6.500	6.510	6.481	6.567	1,754,230	6.5175	0.44%
2025-02-13	0	6.800	6.790	6.800	6.790	6.930	2,802,530	19,166,264	6.8389	6.481	6.472	6.481	6.472	6.605	2,940,359	6.5183	-1.45%
2025-02-12	0	6.900	6.890	6.900	6.820	7.000	4,328,000	29,832,380	6.8929	6.577	6.567	6.577	6.500	6.672	4,540,852	6.5698	-1.71%
2025-02-11	0	7.020	6.990	7.020	6.940	7.040	1,908,000	13,337,760	6.9904	6.691	6.662	6.691	6.615	6.710	2,001,836	6.6628	-0.28%
2025-02-10	0	7.040	7.040	7.090	7.010	7.150	2,226,000	15,725,744	7.0646	6.710	6.710	6.758	6.681	6.815	2,335,475	6.7334	-2.36%
2025-02-07	0	7.210	7.180	7.210	7.180	7.400	2,654,470	19,244,310	7.2498	6.872	6.843	6.872	6.843	7.053	2,785,018	6.9099	-2.17%
2025-02-06	0	7.370	7.370	7.380	7.200	7.370	1,438,529	10,493,480	7.2946	7.025	7.025	7.034	6.862	7.025	1,509,276	6.9527	0.14%
2025-02-05	0	7.360	7.300	7.360	7.260	7.650	3,580,858	26,494,632	7.3990	7.015	6.958	7.015	6.920	7.291	3,756,966	7.0521	-1.34%
2025-02-04	0	7.460	7.440	7.460	7.160	7.550	1,862,400	13,809,754	7.4150	7.110	7.091	7.110	6.824	7.196	1,953,993	7.0675	3.61%
2025-02-03	0	7.200	7.150	7.200	6.870	7.200	1,694,000	11,903,678	7.0270	6.862	6.815	6.862	6.548	6.862	1,777,311	6.6976	2.42%
2025-01-28	0	7.030	6.960	7.030	6.850	7.030	310,000	2,164,260	6.9815	6.700	6.634	6.700	6.529	6.700	325,246	6.6542	0.86%
2025-01-27	0	6.970	6.960	6.970	6.930	7.030	578,000	4,033,170	6.9778	6.643	6.634	6.643	6.605	6.700	606,426	6.6507	0.87%
2025-01-24	0	6.910	6.850	6.910	6.840	6.950	406,000	2,798,988	6.8941	6.586	6.529	6.586	6.519	6.624	425,967	6.5709	1.02%
2025-01-23	0	6.840	6.810	6.850	6.740	6.860	718,000	4,887,260	6.8068	6.519	6.491	6.529	6.424	6.538	753,311	6.4877	0.44%
2025-01-22	0	6.810	6.770	6.810	6.760	6.830	580,000	3,937,500	6.7888	6.491	6.453	6.491	6.443	6.510	608,525	6.4706	-1.16%
2025-01-21	0	6.890	6.860	6.890	6.810	6.980	526,000	3,618,880	6.8800	6.567	6.538	6.567	6.491	6.653	551,869	6.5575	-0.43%
2025-01-20	0	6.920	6.870	6.920	6.870	7.010	486,000	3,376,620	6.9478	6.596	6.548	6.596	6.548	6.681	509,902	6.6221	-0.72%
2025-01-17	0	6.970	6.900	6.970	6.880	6.980	369,734	2,563,085	6.9322	6.643	6.577	6.643	6.558	6.653	387,918	6.6073	0.87%
2025-01-16	0	6.910	6.910	6.930	6.900	7.030	460,000	3,196,360	6.9486	6.586	6.586	6.605	6.577	6.700	482,623	6.6229	-0.72%
2025-01-15	0	6.960	6.930	6.960	6.920	6.960	298,000	2,066,840	6.9357	6.634	6.605	6.634	6.596	6.634	312,656	6.6106	0.58%
2025-01-14	0	6.920	6.920	6.970	6.780	6.990	1,001,929	6,922,291	6.9090	6.596	6.596	6.643	6.462	6.662	1,051,204	6.5851	1.62%
2025-01-13	0	6.810	6.800	6.810	6.700	6.840	705,500	4,787,534	6.7860	6.491	6.481	6.491	6.386	6.519	740,197	6.4679	-0.44%
2025-01-10	0	6.840	6.830	6.840	6.820	7.060	1,246,000	8,651,260	6.9432	6.519	6.510	6.519	6.500	6.729	1,307,279	6.6178	-0.29%
2025-01-09	0	6.860	6.830	6.860	6.600	6.870	2,330,000	15,733,211	6.7525	6.538	6.510	6.538	6.291	6.548	2,444,590	6.4359	2.54%
2025-01-08	0	6.690	6.640	6.690	6.610	6.890	3,688,000	24,744,278	6.7094	6.376	6.329	6.376	6.300	6.567	3,869,377	6.3949	-3.04%
2025-01-07	0	6.900	6.850	6.910	6.760	6.960	2,674,000	18,320,228	6.8512	6.577	6.529	6.586	6.443	6.634	2,805,508	6.5301	-0.86%
2025-01-06	0	6.960	6.960	6.970	6.910	7.120	5,320,000	37,299,986	7.0113	6.634	6.634	6.643	6.586	6.786	5,581,639	6.6826	0.43%
2025-01-03	0	6.930	6.910	6.930	6.890	7.070	1,694,000	11,743,400	6.9323	6.605	6.586	6.605	6.567	6.739	1,777,311	6.6074	-0.14%
2025-01-02	0	6.940	6.900	6.940	6.900	7.140	2,528,000	17,640,390	6.9780	6.615	6.577	6.615	6.577	6.805	2,652,328	6.6509	-1.70%
2024-12-31	0	7.060	7.040	7.060	7.020	7.100	2,404,000	16,948,600	7.0502	6.729	6.710	6.729	6.691	6.767	2,522,230	6.7197	0.14%
2024-12-30	0	7.050	7.050	7.060	7.010	7.110	1,162,000	8,217,992	7.0723	6.720	6.720	6.729	6.681	6.777	1,219,148	6.7408	-0.14%
2024-12-27	0	7.060	7.010	7.060	7.000	7.130	1,100,000	7,743,960	7.0400	6.729	6.681	6.729	6.672	6.796	1,154,098	6.7100	-1.12%
2024-12-24	0	7.140	7.070	7.140	7.010	7.160	932,785	6,607,077	7.0832	6.805	6.739	6.805	6.681	6.824	978,660	6.7511	2.00%
2024-12-23	0	7.000	7.000	7.040	7.000	7.150	1,501,407	10,609,398	7.0663	6.672	6.672	6.710	6.672	6.815	1,575,247	6.7351	0.00%
2024-12-20	0	7.000	7.000	7.010	6.880	7.020	3,263,033	22,700,051	6.9567	6.672	6.672	6.681	6.558	6.691	3,423,510	6.6306	0.43%
2024-12-19	0	6.970	6.960	6.970	6.810	7.010	1,834,000	12,763,106	6.9592	6.643	6.634	6.643	6.491	6.681	1,924,197	6.6330	-0.29%
2024-12-18	0	6.990	6.920	6.990	6.900	7.000	1,650,000	11,471,000	6.9521	6.662	6.596	6.662	6.577	6.672	1,731,148	6.6262	1.01%
2024-12-17	0	6.920	6.920	6.970	6.820	7.020	4,990,591	34,584,863	6.9300	6.596	6.596	6.643	6.500	6.691	5,236,030	6.6052	0.87%
2024-12-16	0	6.860	6.860	6.870	6.860	7.060	1,703,000	11,765,924	6.9089	6.538	6.538	6.548	6.538	6.729	1,786,754	6.5851	-2.28%
2024-12-13	0	7.020	7.000	7.020	6.980	7.160	986,000	6,918,250	7.0165	6.691	6.672	6.691	6.653	6.824	1,034,492	6.6876	-0.85%
2024-12-12	0	7.080	7.010	7.080	7.020	7.250	2,445,000	17,420,750	7.1251	6.748	6.681	6.748	6.691	6.910	2,565,246	6.7911	-0.42%
2024-12-11	0	7.110	7.050	7.110	7.000	7.390	1,471,696	10,409,578	7.0732	6.777	6.720	6.777	6.672	7.044	1,544,074	6.7416	0.14%
2024-12-10	0	7.100	7.050	7.100	7.010	7.400	5,140,027	36,885,811	7.1762	6.767	6.720	6.767	6.681	7.053	5,392,815	6.8398	-3.01%
2024-12-09	0	7.320	7.320	7.340	7.050	7.320	4,320,000	31,105,690	7.2004	6.977	6.977	6.996	6.720	6.977	4,532,459	6.8629	3.10%
2024-12-06	0	7.100	7.050	7.100	6.980	7.110	1,542,000	10,881,400	7.0567	6.767	6.720	6.767	6.653	6.777	1,617,836	6.7259	0.85%
2024-12-05	0	7.040	7.040	7.070	6.900	7.080	6,226,000	43,403,720	6.9714	6.710	6.710	6.739	6.577	6.748	6,532,197	6.6446	2.18%
2024-12-04	0	6.890	6.870	6.890	6.820	6.930	2,208,000	15,180,020	6.8750	6.567	6.548	6.567	6.500	6.605	2,316,590	6.5527	0.88%
2024-12-03	0	6.830	6.830	6.840	6.680	6.960	9,539,324	65,295,387	6.8449	6.510	6.510	6.519	6.367	6.634	10,008,471	6.5240	1.94%
2024-12-02	0	6.700	6.690	6.700	6.670	6.790	1,202,340	8,064,577	6.7074	6.386	6.376	6.386	6.357	6.472	1,261,471	6.3930	-0.89%
2024-11-29	0	6.760	6.740	6.760	6.660	6.930	3,406,000	23,034,540	6.7629	6.443	6.424	6.443	6.348	6.605	3,573,508	6.4459	-0.73%
2024-11-28	0	6.810	6.800	6.810	6.610	6.890	8,490,068	57,629,735	6.7879	6.491	6.481	6.491	6.300	6.567	8,907,612	6.4697	3.34%
2024-11-27	0	6.590	6.590	6.600	6.360	6.700	13,287,733	86,251,518	6.4911	6.281	6.281	6.291	6.062	6.386	13,941,228	6.1868	3.62%
2024-11-26	0	6.360	6.360	6.370	6.350	6.640	4,524,000	29,253,020	6.4662	6.062	6.062	6.071	6.052	6.329	4,746,492	6.1631	-3.78%
2024-11-25	0	6.610	6.610	6.660	6.600	6.700	1,652,000	10,983,520	6.6486	6.300	6.300	6.348	6.291	6.386	1,733,246	6.3370	-1.20%
2024-11-22	0	6.690	6.680	6.690	6.650	6.820	3,229,858	21,705,507	6.7203	6.376	6.367	6.376	6.338	6.500	3,388,703	6.4053	-0.15%
2024-11-21	0	6.700	6.680	6.700	6.650	6.720	1,536,000	10,277,560	6.6911	6.386	6.367	6.386	6.338	6.405	1,611,541	6.3775	1.06%
2024-11-20	0	6.630	6.630	6.640	6.600	6.710	1,447,327	9,622,051	6.6482	6.319	6.319	6.329	6.291	6.395	1,518,507	6.3365	-1.04%
2024-11-19	0	6.700	6.680	6.700	6.640	6.760	586,000	3,921,520	6.6920	6.386	6.367	6.386	6.329	6.443	614,820	6.3783	1.06%
2024-11-18	0	6.630	6.630	6.680	6.630	6.760	696,000	4,666,240	6.7044	6.319	6.319	6.367	6.319	6.443	730,230	6.3901	0.30%
2024-11-15	0	6.610	6.610	6.660	6.530	6.710	802,000	5,329,120	6.6448	6.300	6.300	6.348	6.224	6.395	841,443	6.3333	-0.45%
2024-11-14	0	6.640	6.630	6.670	6.580	6.770	2,046,000	13,682,220	6.6873	6.329	6.319	6.357	6.272	6.453	2,146,623	6.3738	-1.78%
2024-11-13	0	6.760	6.710	6.760	6.550	6.760	2,194,644	14,606,440	6.6555	6.443	6.395	6.443	6.243	6.443	2,302,577	6.3435	1.05%
2024-11-12	0	6.690	6.660	6.690	6.640	6.790	1,504,000	10,067,640	6.6939	6.376	6.348	6.376	6.329	6.472	1,577,967	6.3801	0.45%
2024-11-11	0	6.660	6.620	6.660	6.600	6.800	3,172,579	21,124,942	6.6586	6.348	6.310	6.348	6.291	6.481	3,328,607	6.3465	-2.77%
2024-11-08	0	6.850	6.830	6.850	6.740	7.020	3,108,000	21,284,430	6.8483	6.529	6.510	6.529	6.424	6.691	3,260,852	6.5273	-1.58%
2024-11-07	0	6.960	6.960	6.990	6.770	7.090	8,288,000	57,881,540	6.9838	6.634	6.634	6.662	6.453	6.758	8,695,607	6.6564	1.61%
2024-11-06	0	6.850	6.840	6.850	6.620	6.940	8,074,616	55,013,837	6.8132	6.529	6.519	6.529	6.310	6.615	8,471,728	6.4938	3.47%
2024-11-05	0	6.620	6.610	6.620	6.530	6.670	3,214,921	21,212,558	6.5982	6.310	6.300	6.310	6.224	6.357	3,373,032	6.2889	1.07%
2024-11-04	0	6.550	6.550	6.560	6.490	6.650	3,283,009	21,523,501	6.5560	6.243	6.243	6.252	6.186	6.338	3,444,468	6.2487	-0.30%
2024-11-01	0	6.570	6.550	6.590	6.500	6.650	1,266,000	8,347,340	6.5935	6.262	6.243	6.281	6.195	6.338	1,328,262	6.2844	0.31%
2024-10-31	0	6.550	6.550	6.590	6.550	6.650	1,784,000	11,770,680	6.5979	6.243	6.243	6.281	6.243	6.338	1,871,738	6.2886	-0.91%
2024-10-30	0	6.610	6.580	6.610	6.490	6.720	3,910,000	25,789,151	6.5957	6.300	6.272	6.300	6.186	6.405	4,102,295	6.2865	-1.20%
2024-10-29	0	6.690	6.650	6.700	6.620	6.810	3,232,000	21,644,680	6.6970	6.376	6.338	6.386	6.310	6.491	3,390,951	6.3831	-1.04%
2024-10-28	0	6.760	6.760	6.790	6.620	6.820	2,712,000	18,363,930	6.7714	6.443	6.443	6.472	6.310	6.500	2,845,377	6.4540	-0.73%
2024-10-25	0	6.810	6.780	6.810	6.720	6.850	1,645,000	11,151,036	6.7787	6.491	6.462	6.491	6.405	6.529	1,725,902	6.4610	1.19%
2024-10-24	0	6.730	6.730	6.750	6.710	6.850	822,395	5,550,480	6.7492	6.415	6.415	6.434	6.395	6.529	862,841	6.4328	-2.04%
2024-10-23	0	6.870	6.830	6.870	6.750	6.960	2,498,000	17,153,628	6.8669	6.548	6.510	6.548	6.434	6.634	2,620,852	6.5451	0.15%
2024-10-22	0	6.860	6.860	6.900	6.820	7.040	1,078,000	7,416,540	6.8799	6.538	6.538	6.577	6.500	6.710	1,131,016	6.5574	-0.29%
2024-10-21	0	6.880	6.840	6.880	6.790	7.050	4,794,000	33,125,490	6.9098	6.558	6.519	6.558	6.472	6.720	5,029,770	6.5859	-0.72%
2024-10-18	0	6.930	6.880	6.930	6.570	6.930	5,402,000	36,430,960	6.7440	6.605	6.558	6.605	6.262	6.605	5,667,672	6.4279	3.59%
2024-10-17	0	6.690	6.660	6.690	6.660	6.860	2,462,115	16,638,696	6.7579	6.376	6.348	6.376	6.348	6.538	2,583,203	6.4411	-0.89%
2024-10-16	0	6.750	6.740	6.750	6.670	6.850	6,932,115	46,756,108	6.7449	6.434	6.424	6.434	6.357	6.529	7,273,039	6.4287	0.30%
2024-10-15	0	6.730	6.730	6.740	6.660	6.980	4,821,703	32,577,459	6.7564	6.415	6.415	6.424	6.348	6.653	5,058,836	6.4397	-2.75%
2024-10-14	0	6.920	6.920	6.940	6.880	7.100	4,279,562	29,843,446	6.9735	6.596	6.596	6.615	6.558	6.767	4,490,032	6.6466	-1.84%
2024-10-10	0	7.050	7.010	7.050	6.900	7.190	5,069,366	35,756,174	7.0534	6.720	6.681	6.720	6.577	6.853	5,318,679	6.7228	3.68%
2024-10-09	0	6.800	6.780	6.800	6.590	7.060	11,204,000	76,717,920	6.8474	6.481	6.462	6.481	6.281	6.729	11,755,016	6.5264	-3.00%
2024-10-08	0	7.010	7.010	7.020	6.930	7.860	8,258,000	59,641,393	7.2223	6.681	6.681	6.691	6.605	7.492	8,664,131	6.8837	-7.76%
2024-10-07	0	7.600	7.590	7.600	7.230	7.690	6,884,000	51,741,440	7.5162	7.244	7.234	7.244	6.891	7.330	7,222,557	7.1639	8.57%
2024-10-04	0	7.000	6.990	7.000	6.830	7.140	8,818,000	61,436,240	6.9671	6.672	6.662	6.672	6.510	6.805	9,251,672	6.6406	1.01%
2024-10-03	0	6.930	6.920	6.950	6.820	7.100	5,990,200	41,585,024	6.9422	6.605	6.596	6.624	6.500	6.767	6,284,800	6.6168	-0.72%
2024-10-02	0	6.980	6.970	6.980	6.830	7.060	6,806,800	47,453,774	6.9715	6.653	6.643	6.653	6.510	6.729	7,141,561	6.6447	1.60%
2024-09-30	0	6.870	6.870	6.880	6.800	7.060	8,328,762	57,529,503	6.9073	6.548	6.548	6.558	6.481	6.729	8,738,373	6.5835	2.54%
2024-09-27	0	6.700	6.680	6.720	6.430	6.750	5,142,000	34,120,328	6.6356	6.386	6.367	6.405	6.129	6.434	5,394,885	6.3246	6.35%
2024-09-26	0	6.300	6.290	6.300	6.080	6.310	3,960,000	24,596,935	6.2113	6.005	5.995	6.005	5.795	6.014	4,154,754	5.9202	3.45%
2024-09-25	0	6.090	6.070	6.090	6.000	6.340	4,328,774	26,592,452	6.1432	5.805	5.785	5.805	5.719	6.043	4,541,665	5.8552	-0.98%
2024-09-24	0	6.150	6.120	6.150	5.910	6.170	1,798,000	10,925,908	6.0767	5.862	5.833	5.862	5.633	5.881	1,886,426	5.7919	3.89%
2024-09-23	0	5.920	5.920	5.950	5.910	6.040	688,000	4,110,430	5.9745	5.643	5.643	5.671	5.633	5.757	721,836	5.6944	-1.33%
2024-09-20	0	6.000	5.980	6.000	5.860	6.040	2,912,000	17,138,380	5.8854	5.719	5.700	5.719	5.585	5.757	3,055,213	5.6096	2.21%
2024-09-19	0	5.870	5.870	5.890	5.700	5.890	3,434,000	19,995,610	5.8228	5.595	5.595	5.614	5.433	5.614	3,602,885	5.5499	2.09%
2024-09-17	0	5.750	5.750	5.780	5.750	5.810	304,290	1,756,598	5.7728	5.480	5.480	5.509	5.480	5.538	319,255	5.5022	-0.17%
2024-09-16	0	5.760	5.760	5.770	5.750	5.870	370,000	2,138,002	5.7784	5.490	5.490	5.500	5.480	5.595	388,197	5.5075	-0.69%
2024-09-13	0	5.800	5.770	5.800	5.770	5.850	364,000	2,112,582	5.8038	5.528	5.500	5.528	5.500	5.576	381,902	5.5317	0.87%
2024-09-12	0	5.750	5.750	5.780	5.750	5.830	930,000	5,384,158	5.7894	5.480	5.480	5.509	5.480	5.557	975,738	5.5180	-0.86%
2024-09-11	0	5.800	5.800	5.830	5.800	5.910	1,482,000	8,640,070	5.8300	5.528	5.528	5.557	5.528	5.633	1,554,885	5.5567	-2.36%
2024-09-10	0	5.940	5.940	5.980	5.850	5.980	1,733,610	10,238,184	5.9057	5.662	5.662	5.700	5.576	5.700	1,818,870	5.6289	0.51%
2024-09-09	0	5.910	5.910	5.920	5.850	6.010	1,658,000	9,789,850	5.9046	5.633	5.633	5.643	5.576	5.728	1,739,541	5.6278	-1.99%
2024-09-05	0	6.030	6.030	6.050	6.010	6.130	912,000	5,514,330	6.0464	5.747	5.747	5.766	5.728	5.843	956,852	5.7630	-0.33%
2024-09-04	0	6.050	6.050	6.070	6.050	6.180	1,102,770	6,715,737	6.0899	5.766	5.766	5.785	5.766	5.890	1,157,005	5.8044	-2.10%
2024-09-03	0	6.180	6.180	6.190	6.150	6.270	534,000	3,304,402	6.1880	5.890	5.890	5.900	5.862	5.976	560,262	5.8980	-0.80%
2024-09-02	0	6.230	6.210	6.230	6.200	6.340	916,000	5,705,524	6.2287	5.938	5.919	5.938	5.909	6.043	961,049	5.9368	-1.11%
2024-08-30	0	6.300	6.300	6.320	6.300	6.390	3,194,570	20,293,737	6.3526	6.005	6.005	6.024	6.005	6.090	3,351,680	6.0548	-1.25%
2024-08-29	0	6.380	6.350	6.380	6.220	6.430	1,384,042	8,761,285	6.3302	6.081	6.052	6.081	5.928	6.129	1,452,110	6.0335	0.95%
2024-08-28	0	6.320	6.320	6.360	6.220	6.380	2,217,100	13,958,294	6.2957	6.024	6.024	6.062	5.928	6.081	2,326,138	6.0006	-0.63%
2024-08-27	0	6.360	6.350	6.360	6.200	6.460	4,476,000	28,662,322	6.4036	6.062	6.052	6.062	5.909	6.157	4,696,131	6.1034	0.95%
2024-08-26	0	6.300	6.300	6.310	6.250	6.480	3,708,000	23,456,012	6.3258	6.005	6.005	6.014	5.957	6.176	3,890,361	6.0293	-1.72%
2024-08-23	0	6.410	6.410	6.420	6.120	6.500	7,956,695	50,284,889	6.3198	6.110	6.110	6.119	5.833	6.195	8,348,008	6.0236	-1.84%
2024-08-22	0	6.530	6.530	6.540	6.450	6.700	1,330,000	8,686,520	6.5312	6.224	6.224	6.233	6.148	6.386	1,395,410	6.2251	-0.91%
2024-08-21	0	6.590	6.590	6.660	6.500	6.660	2,652,700	17,602,400	6.6357	6.281	6.281	6.348	6.195	6.348	2,783,161	6.3246	-1.49%
2024-08-20	0	6.690	6.690	6.710	6.660	6.890	1,490,510	10,041,867	6.7372	6.376	6.376	6.395	6.348	6.567	1,563,814	6.4214	-1.62%
2024-08-19	0	6.800	6.800	6.810	6.800	6.900	374,000	2,553,280	6.8270	6.481	6.481	6.491	6.481	6.577	392,393	6.5069	0.29%
2024-08-16	0	6.780	6.780	6.800	6.740	6.880	526,000	3,586,580	6.8186	6.462	6.462	6.481	6.424	6.558	551,869	6.4990	1.19%
2024-08-15	0	6.700	6.700	6.730	6.690	6.800	308,000	2,075,152	6.7375	6.386	6.386	6.415	6.376	6.481	323,148	6.4217	-0.30%
2024-08-14	0	6.720	6.710	6.720	6.660	6.820	707,969	4,764,371	6.7296	6.405	6.395	6.405	6.348	6.500	742,787	6.4142	-2.61%
2024-08-13	0	6.900	6.900	6.920	6.750	6.940	1,328,000	9,074,940	6.8335	6.577	6.577	6.596	6.434	6.615	1,393,311	6.5132	-0.14%
2024-08-12	0	6.910	6.900	6.910	6.780	6.990	1,041,140	7,196,932	6.9125	6.586	6.577	6.586	6.462	6.662	1,092,344	6.5885	1.92%
2024-08-09	0	6.780	6.730	6.790	6.700	6.860	974,000	6,579,570	6.7552	6.462	6.415	6.472	6.386	6.538	1,021,902	6.4386	0.44%
2024-08-08	0	6.750	6.750	6.780	6.560	6.790	1,334,000	8,937,210	6.6996	6.434	6.434	6.462	6.252	6.472	1,399,607	6.3855	-0.44%
2024-08-07	0	6.780	6.720	6.780	6.690	6.830	1,332,921	8,998,745	6.7511	6.462	6.405	6.462	6.376	6.510	1,398,474	6.4347	1.19%
2024-08-06	0	6.700	6.700	6.730	6.640	6.800	1,872,000	12,566,290	6.7128	6.386	6.386	6.415	6.329	6.481	1,964,066	6.3981	-0.45%
2024-08-05	0	6.730	6.730	6.740	6.680	7.120	3,656,890	25,080,047	6.8583	6.415	6.415	6.424	6.367	6.786	3,836,737	6.5368	-4.81%
2024-08-02	0	7.070	7.000	7.070	6.980	7.130	944,000	6,638,136	7.0319	6.739	6.672	6.739	6.653	6.796	990,426	6.7023	-0.28%
2024-08-01	0	7.090	7.070	7.100	7.060	7.340	1,387,197	9,922,618	7.1530	6.758	6.739	6.767	6.729	6.996	1,455,420	6.8177	-2.74%
2024-07-31	0	7.290	7.290	7.320	7.140	7.340	1,680,000	12,189,280	7.2555	6.948	6.948	6.977	6.805	6.996	1,762,623	6.9154	2.10%
2024-07-30	0	7.140	7.130	7.140	6.860	7.190	2,590,000	18,229,732	7.0385	6.805	6.796	6.805	6.538	6.853	2,717,377	6.7086	1.42%
2024-07-29	0	7.040	7.040	7.060	7.040	7.220	666,410	4,728,824	7.0960	6.710	6.710	6.729	6.710	6.882	699,184	6.7633	-1.54%
2024-07-26	0	7.150	7.150	7.170	7.070	7.250	2,192,000	15,682,120	7.1543	6.815	6.815	6.834	6.739	6.910	2,299,803	6.8189	1.13%
2024-07-25	0	7.070	7.070	7.080	7.000	7.220	1,372,000	9,705,280	7.0738	6.739	6.739	6.748	6.672	6.882	1,439,475	6.7422	-2.08%
2024-07-24	0	7.220	7.200	7.220	7.080	7.280	2,716,000	19,388,988	7.1388	6.882	6.862	6.882	6.748	6.939	2,849,574	6.8042	1.98%
2024-07-23	0	7.080	7.060	7.080	6.940	7.110	6,620,000	46,685,940	7.0523	6.748	6.729	6.748	6.615	6.777	6,945,574	6.7217	1.43%
2024-07-22	0	6.980	6.960	6.980	6.820	7.010	1,054,922	7,333,240	6.9515	6.653	6.634	6.653	6.500	6.681	1,106,803	6.6256	0.00%
2024-07-19	0	6.980	6.980	7.000	6.860	7.100	3,938,000	27,541,920	6.9939	6.653	6.653	6.672	6.538	6.767	4,131,672	6.6660	-1.55%
2024-07-18	0	7.090	7.070	7.090	7.050	7.240	2,852,000	20,326,544	7.1271	6.758	6.739	6.758	6.720	6.901	2,992,262	6.7930	-1.25%
2024-07-17	0	7.180	7.180	7.200	7.180	7.310	958,000	6,941,040	7.2453	6.843	6.843	6.862	6.843	6.967	1,005,115	6.9057	-2.05%
2024-07-16	0	7.330	7.320	7.330	7.290	7.450	549,500	4,025,900	7.3265	6.986	6.977	6.986	6.948	7.101	576,525	6.9830	-0.95%
2024-07-15	0	7.400	7.400	7.410	7.330	7.520	1,016,000	7,529,180	7.4106	7.053	7.053	7.063	6.986	7.167	1,065,967	7.0632	0.27%
2024-07-12	0	7.380	7.350	7.380	7.300	7.470	1,816,000	13,388,540	7.3725	7.034	7.005	7.034	6.958	7.120	1,905,311	7.0270	1.65%
2024-07-11	0	7.260	7.250	7.260	7.110	7.280	1,498,000	10,811,720	7.2174	6.920	6.910	6.920	6.777	6.939	1,571,672	6.8791	2.11%
2024-07-10	0	7.110	7.100	7.110	6.990	7.270	2,345,530	16,628,341	7.0894	6.777	6.767	6.777	6.662	6.929	2,460,884	6.7571	0.57%
2024-07-09	0	7.070	7.070	7.090	7.020	7.200	2,120,000	15,045,508	7.0969	6.739	6.739	6.758	6.691	6.862	2,224,262	6.7643	-0.42%
2024-07-08	0	7.100	7.090	7.110	7.070	7.240	3,362,400	24,037,732	7.1490	6.767	6.758	6.777	6.739	6.901	3,527,764	6.8139	-2.74%
2024-07-05	0	7.300	7.260	7.300	7.200	7.480	3,970,000	28,997,000	7.3040	6.958	6.920	6.958	6.862	7.129	4,165,246	6.9617	-2.41%
2024-07-04	0	7.480	7.410	7.480	7.300	7.590	2,202,000	16,314,620	7.4090	7.129	7.063	7.129	6.958	7.234	2,310,295	7.0617	0.40%
2024-07-03	0	7.450	7.450	7.460	7.340	7.580	4,168,000	31,103,050	7.4623	7.101	7.101	7.110	6.996	7.225	4,372,984	7.1125	-0.67%
2024-07-02	0	7.500	7.500	7.510	7.460	7.860	3,137,140	23,755,577	7.5724	7.148	7.148	7.158	7.110	7.492	3,291,426	7.2174	-4.70%
2024-06-28	0	7.870	7.870	7.890	7.800	8.040	2,864,200	22,774,226	7.9513	7.501	7.501	7.520	7.434	7.663	3,005,062	7.5786	0.25%
2024-06-27	0	7.850	7.830	7.850	7.790	7.930	2,613,700	20,533,459	7.8561	7.482	7.463	7.482	7.425	7.558	2,742,243	7.4878	-0.88%
2024-06-26	0	7.920	7.920	7.930	7.780	7.980	2,016,864	15,958,905	7.9127	7.549	7.549	7.558	7.415	7.606	2,116,054	7.5418	0.76%
2024-06-25	0	7.860	7.850	7.870	7.810	7.940	1,298,000	10,227,394	7.8793	7.492	7.482	7.501	7.444	7.568	1,361,836	7.5100	1.81%
2024-06-24	0	7.720	7.710	7.760	7.650	7.820	958,121	7,382,895	7.7056	7.358	7.349	7.396	7.291	7.453	1,005,242	7.3444	-0.77%
2024-06-21	0	7.780	7.770	7.780	7.750	7.980	1,052,000	8,268,434	7.8597	7.415	7.406	7.415	7.387	7.606	1,103,738	7.4913	-0.89%
2024-06-20	0	7.850	7.850	7.890	7.780	8.000	1,609,000	12,732,450	7.9133	7.482	7.482	7.520	7.415	7.625	1,688,131	7.5423	0.00%
2024-06-19	0	7.850	7.850	7.890	7.770	7.930	1,224,000	9,617,900	7.8578	7.482	7.482	7.520	7.406	7.558	1,284,197	7.4894	1.03%
2024-06-18	0	7.770	7.770	7.800	7.560	7.800	994,000	7,675,994	7.7223	7.406	7.406	7.434	7.206	7.434	1,042,885	7.3603	2.37%
2024-06-17	0	7.590	7.570	7.640	7.540	7.820	2,664,940	20,301,813	7.6181	7.234	7.215	7.282	7.187	7.453	2,796,003	7.2610	-2.69%
2024-06-14	0	7.800	7.800	7.830	7.660	7.910	898,000	7,030,510	7.8291	7.434	7.434	7.463	7.301	7.539	942,164	7.4621	0.39%
2024-06-13	0	7.770	7.770	7.810	7.500	7.800	2,242,000	17,162,950	7.6552	7.406	7.406	7.444	7.148	7.434	2,352,262	7.2964	3.60%
2024-06-12	0	7.500	7.480	7.500	7.450	7.600	2,324,000	17,485,888	7.5240	7.148	7.129	7.148	7.101	7.244	2,438,295	7.1714	0.00%
2024-06-11	0	7.500	7.500	7.530	7.450	7.800	4,931,122	37,247,896	7.5536	7.148	7.148	7.177	7.101	7.434	5,173,636	7.1996	-3.35%
2024-06-07	0	7.760	7.760	7.780	7.760	7.950	838,711	6,567,161	7.8301	7.396	7.396	7.415	7.396	7.577	879,959	7.4630	-0.26%
2024-06-06	0	7.780	7.780	7.800	7.760	8.010	3,027,088	23,765,921	7.8511	7.415	7.415	7.434	7.396	7.635	3,175,961	7.4831	-1.77%
2024-06-05	0	7.920	7.920	7.930	7.910	8.140	2,128,000	16,983,336	7.9809	7.549	7.549	7.558	7.539	7.758	2,232,656	7.6068	-2.70%
2024-06-04	0	8.140	8.110	8.140	7.960	8.230	3,386,000	27,475,750	8.1145	7.758	7.730	7.758	7.587	7.844	3,552,525	7.7341	0.99%
2024-06-03	0	8.060	8.030	8.060	7.910	8.110	1,872,000	15,056,940	8.0432	7.682	7.654	7.682	7.539	7.730	1,964,066	7.6662	2.03%
2024-05-31	0	7.900	7.900	7.920	7.890	8.160	2,386,000	19,077,902	7.9958	7.530	7.530	7.549	7.520	7.777	2,503,344	7.6210	-0.25%
2024-05-30	0	7.920	7.910	7.920	7.860	8.070	2,178,811	17,284,885	7.9332	7.549	7.539	7.549	7.492	7.692	2,285,966	7.5613	0.00%
2024-05-29	0	7.920	7.920	7.990	7.870	8.150	2,718,511	21,709,692	7.9859	7.549	7.549	7.615	7.501	7.768	2,852,208	7.6115	-2.94%
2024-05-28	0	8.160	8.160	8.200	8.030	8.290	2,388,009	19,621,942	8.2169	7.777	7.777	7.816	7.654	7.901	2,505,452	7.8317	1.62%
2024-05-27	0	8.030	8.030	8.070	7.700	8.090	2,628,000	20,904,148	7.9544	7.654	7.654	7.692	7.339	7.711	2,757,246	7.5815	2.42%
2024-05-24	0	8.140	8.140	8.160	8.050	8.240	2,756,000	22,421,745	8.1356	7.473	7.473	7.491	7.390	7.564	3,002,187	7.4685	-1.57%
2024-05-23	0	8.270	8.250	8.270	8.060	8.300	5,242,000	42,743,105	8.1540	7.592	7.573	7.592	7.399	7.619	5,710,255	7.4853	-0.72%
2024-05-22	0	8.330	8.330	8.350	8.230	8.600	3,892,000	32,787,178	8.4242	7.647	7.647	7.665	7.555	7.895	4,239,663	7.7334	1.22%
2024-05-21	0	8.230	8.230	8.260	8.060	8.290	2,485,000	20,374,780	8.1991	7.555	7.555	7.583	7.399	7.610	2,706,979	7.5268	0.86%
2024-05-20	0	8.160	8.160	8.170	8.020	8.250	6,986,000	56,756,250	8.1243	7.491	7.491	7.500	7.362	7.573	7,610,042	7.4581	0.87%
2024-05-17	0	8.090	8.080	8.110	7.960	8.340	5,830,000	47,296,840	8.1127	7.427	7.417	7.445	7.307	7.656	6,350,780	7.4474	-1.34%
2024-05-16	0	8.200	8.160	8.200	8.090	8.240	3,534,000	28,877,100	8.1712	7.528	7.491	7.528	7.427	7.564	3,849,684	7.5012	0.61%
2024-05-14	0	8.150	8.140	8.150	8.070	8.310	5,540,000	45,231,520	8.1645	7.482	7.473	7.482	7.408	7.629	6,034,875	7.4950	-1.33%
2024-05-13	0	8.260	8.260	8.270	7.900	8.370	6,316,200	51,675,847	8.1815	7.583	7.583	7.592	7.252	7.684	6,880,411	7.5106	4.56%
2024-05-10	0	7.900	7.900	7.920	7.860	8.040	2,238,000	17,725,360	7.9202	7.252	7.252	7.271	7.215	7.381	2,437,915	7.2707	-1.86%
2024-05-09	0	8.050	8.010	8.050	7.550	8.050	6,656,000	52,850,410	7.9403	7.390	7.353	7.390	6.931	7.390	7,250,564	7.2891	5.78%
2024-05-08	0	7.610	7.610	7.620	7.540	7.800	2,428,000	18,544,480	7.6378	6.986	6.986	6.995	6.922	7.160	2,644,887	7.0114	-2.81%
2024-05-07	0	7.830	7.790	7.830	7.500	7.850	3,304,000	25,503,664	7.7190	7.188	7.151	7.188	6.885	7.206	3,599,138	7.0860	3.43%
2024-05-06	0	7.570	7.540	7.570	7.400	7.590	4,056,000	30,485,438	7.5161	6.949	6.922	6.949	6.793	6.968	4,418,312	6.8998	3.27%
2024-05-03	0	7.330	7.320	7.330	7.280	7.470	1,313,900	9,640,555	7.3374	6.729	6.720	6.729	6.683	6.857	1,431,267	6.7357	-0.14%
2024-05-02	0	7.340	7.330	7.350	7.320	7.600	4,057,078	30,072,185	7.4123	6.738	6.729	6.747	6.720	6.977	4,419,487	6.8045	-5.41%
2024-04-30	0	7.760	7.720	7.760	7.510	7.770	1,974,000	15,138,110	7.6687	7.124	7.087	7.124	6.894	7.133	2,150,333	7.0399	1.44%
2024-04-29	0	7.650	7.650	7.710	7.530	7.760	2,318,000	17,832,640	7.6931	7.023	7.023	7.078	6.913	7.124	2,525,061	7.0623	0.13%
2024-04-26	0	7.640	7.640	7.660	7.520	7.850	1,824,514	14,066,978	7.7100	7.014	7.014	7.032	6.903	7.206	1,987,493	7.0777	0.13%
2024-04-25	0	7.630	7.630	7.650	7.410	7.780	3,474,000	26,521,296	7.6342	7.004	7.004	7.023	6.802	7.142	3,784,324	7.0082	1.19%
2024-04-24	0	7.540	7.520	7.540	7.430	7.700	6,428,000	48,418,940	7.5325	6.922	6.903	6.922	6.821	7.069	7,002,197	6.9148	-2.84%
2024-04-23	0	7.760	7.730	7.770	7.690	7.900	1,238,000	9,625,298	7.7749	7.124	7.096	7.133	7.059	7.252	1,348,587	7.1373	-1.27%
2024-04-22	0	7.860	7.860	7.870	7.820	8.170	2,074,000	16,447,060	7.9301	7.215	7.215	7.225	7.179	7.500	2,259,265	7.2798	-0.76%
2024-04-19	0	7.920	7.880	7.930	7.800	7.960	3,664,000	28,950,358	7.9013	7.271	7.234	7.280	7.160	7.307	3,991,296	7.2534	0.25%
2024-04-18	0	7.900	7.900	7.940	7.730	8.000	2,786,000	22,016,500	7.9025	7.252	7.252	7.289	7.096	7.344	3,034,867	7.2545	2.20%
2024-04-17	0	7.730	7.720	7.740	7.500	7.810	2,381,407	18,378,093	7.7173	7.096	7.087	7.105	6.885	7.170	2,594,132	7.0845	2.11%
2024-04-16	0	7.570	7.520	7.570	7.500	7.780	2,184,598	16,615,628	7.6058	6.949	6.903	6.949	6.885	7.142	2,379,743	6.9821	-1.17%
2024-04-15	0	7.660	7.660	7.700	7.630	8.000	3,708,200	28,553,568	7.7001	7.032	7.032	7.069	7.004	7.344	4,039,444	7.0687	-1.67%
2024-04-12	0	7.790	7.770	7.790	7.760	7.940	2,938,000	23,059,112	7.8486	7.151	7.133	7.151	7.124	7.289	3,200,444	7.2050	-1.14%
2024-04-11	0	7.880	7.850	7.880	7.550	7.900	3,774,000	29,385,228	7.7862	7.234	7.206	7.234	6.931	7.252	4,111,122	7.1477	3.41%
2024-04-10	0	7.620	7.600	7.620	7.570	7.830	2,839,000	21,753,150	7.6623	6.995	6.977	6.995	6.949	7.188	3,092,601	7.0339	-1.55%
2024-04-09	0	7.740	7.700	7.740	7.640	7.850	2,036,000	15,709,330	7.7158	7.105	7.069	7.105	7.014	7.206	2,217,871	7.0831	0.52%
2024-04-08	0	7.700	7.700	7.740	7.690	7.950	1,496,000	11,706,420	7.8251	7.069	7.069	7.105	7.059	7.298	1,629,634	7.1835	-2.04%
2024-04-05	0	7.860	7.830	7.860	7.770	7.900	728,000	5,699,220	7.8286	7.215	7.188	7.215	7.133	7.252	793,030	7.1866	-1.38%
2024-04-03	0	7.970	7.950	7.970	7.830	8.070	3,152,920	25,105,138	7.9625	7.316	7.298	7.316	7.188	7.408	3,434,563	7.3096	-0.99%
2024-04-02	0	8.050	8.050	8.070	7.870	8.280	12,101,491	97,856,026	8.0863	7.390	7.390	7.408	7.225	7.601	13,182,487	7.4232	1.13%
2024-03-28	0	7.960	7.930	7.960	7.340	8.020	14,675,000	114,369,372	7.7935	7.307	7.280	7.307	6.738	7.362	15,985,882	7.1544	8.89%
2024-03-27	0	7.310	7.310	7.350	7.050	7.430	5,486,000	40,101,570	7.3098	6.711	6.711	6.747	6.472	6.821	5,976,051	6.7104	2.09%
2024-03-26	0	7.160	7.160	7.170	6.950	7.270	5,658,000	40,308,040	7.1241	6.573	6.573	6.582	6.380	6.674	6,163,415	6.5399	-1.65%
2024-03-25	0	7.280	7.270	7.280	7.200	7.450	5,036,000	36,827,540	7.3129	6.683	6.674	6.683	6.610	6.839	5,485,853	6.7132	0.14%
2024-03-22	0	7.270	7.220	7.280	7.100	7.320	4,135,000	29,806,180	7.2083	6.674	6.628	6.683	6.518	6.720	4,504,369	6.6172	0.00%
2024-03-21	0	7.270	7.230	7.270	7.050	7.330	6,050,675	43,782,226	7.2359	6.674	6.637	6.674	6.472	6.729	6,591,167	6.6426	3.41%
2024-03-20	0	7.030	7.020	7.030	6.950	7.260	6,456,000	45,819,828	7.0972	6.454	6.444	6.454	6.380	6.665	7,032,699	6.5153	0.43%
2024-03-19	0	7.000	7.000	7.010	6.750	7.210	9,077,400	64,194,657	7.0719	6.426	6.426	6.435	6.196	6.619	9,888,262	6.4920	2.04%
2024-03-18	0	6.860	6.860	6.870	6.520	7.000	8,535,500	58,428,945	6.8454	6.297	6.297	6.307	5.985	6.426	9,297,955	6.2841	4.26%
2024-03-15	0	6.580	6.570	6.580	6.410	6.700	8,702,000	56,730,730	6.5193	6.040	6.031	6.040	5.884	6.151	9,479,328	5.9847	2.49%
2024-03-14	0	6.420	6.420	6.430	6.280	6.600	4,238,000	27,371,320	6.4585	5.894	5.894	5.903	5.765	6.059	4,616,570	5.9289	1.58%
2024-03-13	0	6.320	6.290	6.320	6.280	6.410	2,012,200	12,729,586	6.3262	5.802	5.774	5.802	5.765	5.884	2,191,945	5.8074	-0.47%
2024-03-12	0	6.350	6.330	6.370	6.240	6.410	2,220,652	14,099,375	6.3492	5.829	5.811	5.848	5.728	5.884	2,419,017	5.8286	1.11%
2024-03-11	0	6.280	6.270	6.280	6.220	6.400	3,519,466	22,141,783	6.2912	5.765	5.756	5.765	5.710	5.875	3,833,851	5.7753	-0.16%
2024-03-08	0	6.290	6.290	6.300	6.200	6.360	1,872,156	11,789,002	6.2970	5.774	5.774	5.783	5.692	5.838	2,039,391	5.7806	1.13%
2024-03-07	0	6.220	6.220	6.280	6.200	6.680	4,778,571	30,757,962	6.4366	5.710	5.710	5.765	5.692	6.132	5,205,429	5.9088	-5.33%
2024-03-06	0	6.570	6.570	6.580	6.310	6.640	4,186,000	27,233,170	6.5058	6.031	6.031	6.040	5.793	6.096	4,559,925	5.9723	3.14%
2024-03-05	0	6.370	6.370	6.380	6.370	6.630	1,786,000	11,512,000	6.4457	5.848	5.848	5.857	5.848	6.086	1,945,539	5.9171	-3.92%
2024-03-04	0	6.630	6.590	6.630	6.540	6.700	5,048,000	33,413,240	6.6191	6.086	6.050	6.086	6.004	6.151	5,498,925	6.0763	-0.30%
2024-03-01	0	6.650	6.630	6.650	6.280	6.650	7,670,097	49,912,805	6.5075	6.105	6.086	6.105	5.765	6.105	8,355,248	5.9738	5.22%
2024-02-29	0	6.320	6.320	6.330	6.160	6.580	12,656,000	79,966,608	6.3185	5.802	5.802	5.811	5.655	6.040	13,786,529	5.8003	2.60%
2024-02-28	0	6.160	6.150	6.200	6.140	6.320	2,164,900	13,472,270	6.2230	5.655	5.646	5.692	5.637	5.802	2,358,285	5.7127	-0.96%
2024-02-27	0	6.220	6.180	6.220	6.100	6.290	1,389,520	8,555,838	6.1574	5.710	5.673	5.710	5.600	5.774	1,513,642	5.6525	-0.64%
2024-02-26	0	6.260	6.240	6.280	6.190	6.370	1,402,322	8,804,189	6.2783	5.747	5.728	5.765	5.682	5.848	1,527,588	5.7635	0.48%
2024-02-23	0	6.230	6.230	6.250	6.220	6.370	1,606,000	10,086,800	6.2807	5.719	5.719	5.737	5.710	5.848	1,749,460	5.7657	-1.11%
2024-02-22	0	6.300	6.260	6.300	6.130	6.300	633,050	3,938,531	6.2215	5.783	5.747	5.783	5.627	5.783	689,599	5.7113	2.27%
2024-02-21	0	6.160	6.160	6.170	6.090	6.300	2,718,600	16,826,336	6.1893	5.655	5.655	5.664	5.591	5.783	2,961,446	5.6818	-0.32%
2024-02-20	0	6.180	6.180	6.220	6.110	6.220	544,000	3,359,500	6.1756	5.673	5.673	5.710	5.609	5.710	592,594	5.6691	0.32%
2024-02-19	0	6.160	6.120	6.160	6.120	6.280	694,000	4,292,230	6.1848	5.655	5.618	5.655	5.618	5.765	755,993	5.6776	-0.16%
2024-02-16	0	6.170	6.160	6.180	6.160	6.270	447,470	2,776,689	6.2053	5.664	5.655	5.673	5.655	5.756	487,441	5.6965	0.49%
2024-02-15	0	6.140	6.140	6.160	5.980	6.160	492,000	2,982,460	6.0619	5.637	5.637	5.655	5.490	5.655	535,949	5.5648	0.82%
2024-02-14	0	6.090	6.080	6.090	6.070	6.370	600,542	3,679,920	6.1277	5.591	5.581	5.591	5.572	5.848	654,187	5.6252	-3.64%
2024-02-09	0	6.320	6.260	6.320	6.200	6.380	273,530	1,713,191	6.2633	5.802	5.747	5.802	5.692	5.857	297,964	5.7497	-0.94%
2024-02-08	0	6.380	6.370	6.410	6.360	6.480	684,532	4,389,873	6.4130	5.857	5.848	5.884	5.838	5.949	745,680	5.8871	-1.39%
2024-02-07	0	6.470	6.470	6.490	6.330	6.580	1,940,000	12,510,240	6.4486	5.939	5.939	5.958	5.811	6.040	2,113,295	5.9198	-1.67%
2024-02-06	0	6.580	6.560	6.580	6.350	6.710	4,058,000	26,442,880	6.5162	6.040	6.022	6.040	5.829	6.160	4,420,491	5.9819	3.62%
2024-02-05	0	6.350	6.330	6.400	6.140	6.520	2,235,512	14,292,593	6.3934	5.829	5.811	5.875	5.637	5.985	2,435,205	5.8692	-1.40%
2024-02-02	0	6.440	6.440	6.470	6.440	6.720	4,556,000	29,832,460	6.5479	5.912	5.912	5.939	5.912	6.169	4,962,976	6.0110	0.16%
2024-02-01	0	6.430	6.430	6.440	6.360	6.540	1,894,000	12,242,320	6.4637	5.903	5.903	5.912	5.838	6.004	2,063,186	5.9337	0.16%
2024-01-31	0	6.420	6.410	6.420	6.170	6.440	2,968,989	18,895,076	6.3641	5.894	5.884	5.894	5.664	5.912	3,234,201	5.8423	1.74%
2024-01-30	0	6.310	6.310	6.330	6.280	6.540	4,506,000	28,928,340	6.4200	5.793	5.793	5.811	5.765	6.004	4,908,510	5.8935	-2.02%
2024-01-29	0	6.440	6.400	6.440	6.250	6.500	2,730,000	17,445,900	6.3904	5.912	5.875	5.912	5.737	5.967	2,973,864	5.8664	1.58%
2024-01-26	0	6.340	6.270	6.350	6.060	6.460	1,556,110	9,842,228	6.3249	5.820	5.756	5.829	5.563	5.930	1,695,113	5.8062	-1.40%
2024-01-25	0	6.430	6.430	6.450	6.000	6.480	1,764,000	11,112,280	6.2995	5.903	5.903	5.921	5.508	5.949	1,921,574	5.7829	6.63%
2024-01-24	0	6.030	6.020	6.030	5.950	6.280	4,118,000	24,851,530	6.0349	5.536	5.526	5.536	5.462	5.765	4,485,851	5.5400	-0.17%
2024-01-23	0	6.040	6.040	6.070	5.970	6.240	3,605,382	21,916,172	6.0787	5.545	5.545	5.572	5.480	5.728	3,927,442	5.5803	-1.95%
2024-01-22	0	6.160	6.120	6.160	6.130	6.320	1,712,000	10,617,100	6.2016	5.655	5.618	5.655	5.627	5.802	1,864,929	5.6930	-3.30%
2024-01-19	0	6.370	6.360	6.370	6.160	6.680	2,287,355	14,478,027	6.3296	5.848	5.838	5.848	5.655	6.132	2,491,679	5.8106	-1.24%
2024-01-18	0	6.450	6.450	6.470	6.320	6.620	3,036,293	19,617,835	6.4611	5.921	5.921	5.939	5.802	6.077	3,307,518	5.9313	-2.42%
2024-01-17	0	6.610	6.610	6.630	6.610	6.890	1,778,049	11,979,151	6.7372	6.068	6.068	6.086	6.068	6.325	1,936,878	6.1848	-4.20%
2024-01-16	0	6.900	6.900	6.960	6.750	6.960	1,912,000	13,166,240	6.8861	6.334	6.334	6.389	6.196	6.389	2,082,794	6.3214	0.58%
2024-01-15	0	6.860	6.860	6.880	6.850	7.000	258,000	1,784,020	6.9148	6.297	6.297	6.316	6.288	6.426	281,047	6.3478	-1.72%
2024-01-12	0	6.980	6.950	6.980	6.800	7.000	576,000	3,979,884	6.9095	6.408	6.380	6.408	6.242	6.426	627,453	6.3429	1.90%
2024-01-11	0	6.850	6.850	6.860	6.730	6.980	1,963,860	13,468,169	6.8580	6.288	6.288	6.297	6.178	6.408	2,139,287	6.2956	-1.30%
2024-01-10	0	6.940	6.940	6.950	6.820	6.970	868,480	6,004,459	6.9138	6.371	6.371	6.380	6.261	6.398	946,059	6.3468	0.73%
2024-01-09	0	6.890	6.860	6.890	6.830	6.930	1,450,160	9,976,603	6.8797	6.325	6.297	6.325	6.270	6.362	1,579,699	6.3155	-0.58%
2024-01-08	0	6.930	6.920	6.930	6.870	6.980	676,000	4,670,800	6.9095	6.362	6.353	6.362	6.307	6.408	736,385	6.3429	-0.72%
2024-01-05	0	6.980	6.960	6.980	6.910	7.010	758,370	5,281,198	6.9639	6.408	6.389	6.408	6.343	6.435	826,113	6.3928	-0.29%
2024-01-04	0	7.000	6.980	7.030	6.860	7.040	544,000	3,790,680	6.9682	6.426	6.408	6.454	6.297	6.463	592,594	6.3968	1.74%
2024-01-03	0	6.880	6.880	6.980	6.830	6.980	324,959	2,249,841	6.9235	6.316	6.316	6.408	6.270	6.408	353,987	6.3557	-0.58%
2024-01-02	0	6.920	6.920	7.020	6.920	7.180	362,000	2,546,200	7.0337	6.353	6.353	6.444	6.353	6.591	394,337	6.4569	-1.98%
2023-12-29	0	7.060	7.060	7.080	6.840	7.070	1,462,000	10,260,940	7.0184	6.481	6.481	6.499	6.279	6.490	1,592,597	6.4429	0.57%
2023-12-28	0	7.020	7.020	7.030	6.760	7.050	1,318,600	9,258,616	7.0216	6.444	6.444	6.454	6.206	6.472	1,436,387	6.4458	0.57%
2023-12-27	0	6.980	6.910	6.980	6.750	7.000	999,470	6,924,653	6.9283	6.408	6.343	6.408	6.196	6.426	1,088,750	6.3602	2.35%
2023-12-22	0	6.820	6.820	6.890	6.800	7.000	1,706,000	11,775,140	6.9022	6.261	6.261	6.325	6.242	6.426	1,858,393	6.3362	-1.73%
2023-12-21	0	6.940	6.910	6.940	6.760	6.970	900,000	6,186,020	6.8734	6.371	6.343	6.371	6.206	6.398	980,395	6.3097	0.73%
2023-12-20	0	6.890	6.880	6.910	6.840	6.990	1,552,806	10,742,348	6.9180	6.325	6.316	6.343	6.279	6.417	1,691,514	6.3507	1.03%
2023-12-19	0	6.820	6.820	6.870	6.740	6.890	1,199,779	8,175,228	6.8139	6.261	6.261	6.307	6.187	6.325	1,306,952	6.2552	-2.43%
2023-12-18	0	6.990	6.950	6.990	6.900	7.060	1,711,000	11,947,944	6.9830	6.417	6.380	6.417	6.334	6.481	1,863,839	6.4104	0.58%
2023-12-15	0	6.950	6.920	6.950	6.770	6.960	1,679,148	11,551,858	6.8796	6.380	6.353	6.380	6.215	6.389	1,829,142	6.3155	2.96%
2023-12-14	0	6.750	6.740	6.800	6.650	6.840	1,232,000	8,307,200	6.7429	6.196	6.187	6.242	6.105	6.279	1,342,052	6.1899	1.20%
2023-12-13	0	6.670	6.670	6.680	6.640	6.840	1,826,020	12,226,184	6.6955	6.123	6.123	6.132	6.096	6.279	1,989,134	6.1465	-1.91%
2023-12-12	0	6.800	6.750	6.800	6.570	6.840	1,335,660	9,018,022	6.7517	6.242	6.196	6.242	6.031	6.279	1,454,971	6.1981	0.74%
2023-12-11	0	6.750	6.690	6.750	6.580	6.780	1,394,000	9,309,460	6.6782	6.196	6.141	6.196	6.040	6.224	1,518,523	6.1306	0.60%
2023-12-08	0	6.710	6.710	6.720	6.550	6.710	1,213,064	8,043,206	6.6305	6.160	6.160	6.169	6.013	6.160	1,321,424	6.0868	0.60%
2023-12-07	0	6.670	6.660	6.670	6.580	6.730	1,983,190	13,154,236	6.6329	6.123	6.114	6.123	6.040	6.178	2,160,343	6.0890	-1.04%
2023-12-06	0	6.740	6.710	6.750	6.680	6.820	1,217,000	8,199,910	6.7378	6.187	6.160	6.196	6.132	6.261	1,325,712	6.1853	0.00%
2023-12-05	0	6.740	6.710	6.740	6.670	6.850	905,498	6,085,507	6.7206	6.187	6.160	6.187	6.123	6.288	986,384	6.1695	-0.30%
2023-12-04	0	6.760	6.760	6.790	6.660	6.910	1,800,867	12,214,205	6.7824	6.206	6.206	6.233	6.114	6.343	1,961,734	6.2262	1.50%
2023-12-01	0	6.660	6.660	6.670	6.660	6.770	1,736,300	11,629,273	6.6977	6.114	6.114	6.123	6.114	6.215	1,891,399	6.1485	-1.33%
2023-11-30	0	6.750	6.740	6.750	6.710	7.070	2,574,444	17,369,882	6.7470	6.196	6.187	6.196	6.160	6.490	2,804,413	6.1938	0.15%
2023-11-29	0	6.740	6.710	6.740	6.660	6.880	1,240,243	8,302,226	6.6940	6.187	6.160	6.187	6.114	6.316	1,351,031	6.1451	-1.03%
2023-11-28	0	6.810	6.800	6.830	6.710	6.980	2,333,000	15,861,850	6.7989	6.252	6.242	6.270	6.160	6.408	2,541,401	6.2414	-1.30%
2023-11-27	0	6.900	6.900	7.000	6.850	7.040	2,152,000	14,918,190	6.9322	6.334	6.334	6.426	6.288	6.463	2,344,233	6.3638	-2.27%
2023-11-24	0	7.060	6.990	7.070	6.960	7.100	1,244,790	8,743,887	7.0244	6.481	6.417	6.490	6.389	6.518	1,355,984	6.4484	-0.14%
2023-11-23	0	7.070	7.070	7.120	7.050	7.120	711,000	5,028,330	7.0722	6.490	6.490	6.536	6.472	6.536	774,512	6.4923	0.00%
2023-11-22	0	7.070	7.060	7.090	7.050	7.170	1,026,123	7,276,030	7.0908	6.490	6.481	6.509	6.472	6.582	1,117,784	6.5093	0.28%
2023-11-21	0	7.050	7.050	7.060	6.990	7.100	434,840	3,055,888	7.0276	6.472	6.472	6.481	6.417	6.518	473,683	6.4513	0.14%
2023-11-20	0	7.040	7.000	7.040	6.820	7.100	1,542,000	10,745,460	6.9685	6.463	6.426	6.463	6.261	6.518	1,679,743	6.3971	3.07%
2023-11-17	0	6.830	6.800	6.830	6.770	6.910	991,126	6,798,692	6.8596	6.270	6.242	6.270	6.215	6.343	1,079,661	6.2971	-1.16%
2023-11-16	0	6.910	6.830	6.920	6.830	6.910	329,600	2,256,248	6.8454	6.343	6.270	6.353	6.270	6.343	359,042	6.2841	1.17%
2023-11-15	0	6.830	6.830	6.860	6.760	6.950	1,076,000	7,384,460	6.8629	6.270	6.270	6.297	6.206	6.380	1,172,116	6.3001	1.64%
2023-11-14	0	6.720	6.650	6.730	6.630	6.750	165,000	1,107,610	6.7128	6.169	6.105	6.178	6.086	6.196	179,739	6.1623	1.66%
2023-11-13	0	6.610	6.610	6.630	6.560	6.660	154,500	1,022,580	6.6186	6.068	6.068	6.086	6.022	6.114	168,301	6.0759	-0.30%
2023-11-10	0	6.630	6.630	6.640	6.630	6.770	370,750	2,469,975	6.6621	6.086	6.086	6.096	6.086	6.215	403,868	6.1158	-2.07%
2023-11-09	0	6.770	6.750	6.770	6.670	6.820	553,734	3,736,107	6.7471	6.215	6.196	6.215	6.123	6.261	603,198	6.1938	0.30%
2023-11-08	0	6.750	6.750	6.760	6.660	6.820	967,857	6,503,972	6.7200	6.196	6.196	6.206	6.114	6.261	1,054,313	6.1689	-0.44%
2023-11-07	0	6.780	6.740	6.780	6.720	6.970	1,368,943	9,292,102	6.7878	6.224	6.187	6.224	6.169	6.398	1,491,227	6.2312	-2.73%
2023-11-06	0	6.970	6.960	6.970	6.910	7.070	909,881	6,372,539	7.0037	6.398	6.389	6.398	6.343	6.490	991,158	6.4294	0.43%
2023-11-03	0	6.940	6.930	6.940	6.770	6.970	1,865,000	12,894,100	6.9137	6.371	6.362	6.371	6.215	6.398	2,031,596	6.3468	2.06%
2023-11-02	0	6.800	6.770	6.810	6.750	6.860	972,000	6,610,380	6.8008	6.242	6.215	6.252	6.196	6.297	1,058,826	6.2431	-0.44%
2023-11-01	0	6.830	6.770	6.830	6.500	6.830	1,219,000	8,147,140	6.6835	6.270	6.215	6.270	5.967	6.270	1,327,890	6.1354	2.86%
2023-10-31	0	6.640	6.610	6.640	6.600	6.840	4,131,490	27,621,722	6.6857	6.096	6.068	6.096	6.059	6.279	4,500,546	6.1374	-4.05%
2023-10-30	0	6.920	6.870	6.920	6.630	6.950	3,661,000	25,059,620	6.8450	6.353	6.307	6.353	6.086	6.380	3,988,028	6.2837	-0.29%
2023-10-27	0	6.940	6.940	6.950	6.840	6.980	1,082,790	7,477,992	6.9062	6.371	6.371	6.380	6.279	6.408	1,179,513	6.3399	1.17%
2023-10-26	0	6.860	6.860	6.910	6.810	6.940	715,000	4,918,800	6.8794	6.297	6.297	6.343	6.252	6.371	778,869	6.3153	-2.42%
2023-10-25	0	7.030	7.030	7.070	6.840	7.170	1,978,000	13,940,380	7.0477	6.454	6.454	6.490	6.279	6.582	2,154,690	6.4698	1.88%
2023-10-24	0	6.900	6.890	6.900	6.770	6.950	825,030	5,662,224	6.8631	6.334	6.325	6.334	6.215	6.380	898,728	6.3003	1.02%
2023-10-20	0	6.830	6.820	6.830	6.810	6.960	820,000	5,643,180	6.8819	6.270	6.261	6.270	6.252	6.389	893,249	6.3176	-1.87%
2023-10-19	0	6.960	6.960	6.970	6.920	7.070	555,299	3,879,770	6.9868	6.389	6.389	6.398	6.353	6.490	604,902	6.4139	-2.11%
2023-10-18	0	7.110	7.100	7.110	7.100	7.190	3,329,655	23,686,693	7.1139	6.527	6.518	6.527	6.518	6.600	3,627,085	6.5305	-1.39%
2023-10-17	0	7.210	7.210	7.230	7.100	7.270	1,293,280	9,335,523	7.2185	6.619	6.619	6.637	6.518	6.674	1,408,806	6.6266	1.55%
2023-10-16	0	7.100	7.060	7.100	7.020	7.220	1,370,983	9,733,908	7.0999	6.518	6.481	6.518	6.444	6.628	1,493,450	6.5177	-1.39%
2023-10-13	0	7.200	7.180	7.200	7.180	7.350	773,000	5,594,930	7.2379	6.610	6.591	6.610	6.591	6.747	842,050	6.6444	-2.70%
2023-10-12	0	7.400	7.330	7.400	7.260	7.570	5,842,000	43,374,160	7.4245	6.793	6.729	6.793	6.665	6.949	6,363,851	6.8157	1.93%
2023-10-11	0	7.260	7.240	7.260	7.160	7.450	2,853,532	20,711,428	7.2582	6.665	6.646	6.665	6.573	6.839	3,108,431	6.6630	0.97%
2023-10-10	0	7.190	7.180	7.190	7.140	7.340	3,416,000	24,673,100	7.2228	6.600	6.591	6.600	6.555	6.738	3,721,143	6.6305	0.70%
2023-10-09	0	7.140	7.120	7.140	7.000	7.360	2,514,257	18,021,774	7.1678	6.555	6.536	6.555	6.426	6.756	2,738,849	6.5801	2.44%
2023-10-06	0	6.970	6.970	6.990	6.810	7.020	1,196,100	8,335,281	6.9687	6.398	6.398	6.417	6.252	6.444	1,302,945	6.3973	1.60%
2023-10-05	0	6.860	6.820	6.870	6.810	6.930	1,030,326	7,077,176	6.8689	6.297	6.261	6.307	6.252	6.362	1,122,362	6.3056	1.78%
2023-10-04	0	6.740	6.690	6.740	6.600	6.780	817,000	5,458,430	6.6811	6.187	6.141	6.187	6.059	6.224	889,981	6.1332	0.75%
2023-10-03	0	6.690	6.670	6.720	6.600	6.760	660,000	4,400,790	6.6679	6.141	6.123	6.169	6.059	6.206	718,956	6.1211	-2.05%
2023-09-29	0	6.830	6.830	6.850	6.810	7.020	788,000	5,419,340	6.8773	6.270	6.270	6.288	6.252	6.444	858,390	6.3134	1.34%
2023-09-28	0	6.740	6.740	6.750	6.720	6.820	568,000	3,846,340	6.7717	6.187	6.187	6.196	6.169	6.261	618,738	6.2164	-0.88%
2023-09-27	0	6.800	6.770	6.800	6.700	6.950	701,740	4,752,833	6.7729	6.242	6.215	6.242	6.151	6.380	764,425	6.2175	-0.44%
2023-09-26	0	6.830	6.780	6.840	6.790	6.900	1,105,000	7,530,270	6.8147	6.270	6.224	6.279	6.233	6.334	1,203,707	6.2559	-0.44%
2023-09-25	0	6.860	6.830	6.880	6.800	6.970	856,000	5,868,940	6.8562	6.297	6.270	6.316	6.242	6.398	932,464	6.2940	-1.44%
2023-09-22	0	6.960	6.940	6.970	6.880	6.960	1,015,700	7,018,169	6.9097	6.389	6.371	6.398	6.316	6.389	1,106,430	6.3431	0.29%
2023-09-21	0	6.940	6.870	6.940	6.870	6.960	940,000	6,492,460	6.9069	6.371	6.307	6.371	6.307	6.389	1,023,968	6.3405	-0.14%
2023-09-20	0	6.950	6.940	6.950	6.800	7.060	1,603,520	11,123,402	6.9369	6.380	6.371	6.380	6.242	6.481	1,746,758	6.3680	0.00%
2023-09-19	0	6.950	6.950	6.970	6.950	7.040	490,000	3,419,920	6.9794	6.380	6.380	6.398	6.380	6.463	533,770	6.4071	0.43%
2023-09-18	0	6.920	6.920	6.950	6.890	7.000	1,105,000	7,663,300	6.9351	6.353	6.353	6.380	6.325	6.426	1,203,707	6.3664	-1.14%
2023-09-15	0	7.000	7.000	7.010	7.000	7.140	1,984,743	13,999,631	7.0536	6.426	6.426	6.435	6.426	6.555	2,162,035	6.4752	-2.10%
2023-09-14	0	7.150	7.130	7.170	7.120	7.250	1,222,000	8,758,060	7.1670	6.564	6.545	6.582	6.536	6.655	1,331,158	6.5793	-1.24%
2023-09-13	0	7.240	7.240	7.250	7.200	7.300	921,000	6,668,160	7.2401	6.646	6.646	6.655	6.610	6.701	1,003,271	6.6464	-0.28%
2023-09-12	0	7.260	7.260	7.280	7.190	7.370	1,083,030	7,854,470	7.2523	6.665	6.665	6.683	6.600	6.766	1,179,774	6.6576	-0.41%
2023-09-11	0	7.290	7.280	7.290	7.230	7.410	1,516,998	11,032,969	7.2729	6.692	6.683	6.692	6.637	6.802	1,652,508	6.6765	0.28%
2023-09-07	0	7.270	7.270	7.280	7.220	7.390	1,209,080	8,805,633	7.2829	6.674	6.674	6.683	6.628	6.784	1,317,084	6.6857	-1.22%
2023-09-06	0	7.360	7.360	7.390	7.310	7.460	633,100	4,650,034	7.3449	6.756	6.756	6.784	6.711	6.848	689,653	6.7426	-0.41%
2023-09-05	0	7.390	7.380	7.410	7.370	7.470	586,000	4,334,480	7.3967	6.784	6.775	6.802	6.766	6.857	638,346	6.7902	-0.54%
2023-09-04	0	7.430	7.430	7.440	7.390	7.510	872,950	6,512,770	7.4606	6.821	6.821	6.830	6.784	6.894	950,928	6.8489	-0.40%
2023-08-31	0	7.460	7.460	7.490	7.390	7.510	746,700	5,558,271	7.4438	6.848	6.848	6.876	6.784	6.894	813,401	6.8334	0.13%
2023-08-30	0	7.450	7.450	7.480	7.440	7.650	686,612	5,143,559	7.4912	6.839	6.839	6.867	6.830	7.023	747,945	6.8769	-2.61%
2023-08-29	0	7.650	7.620	7.650	7.400	7.670	1,837,500	13,958,365	7.5964	7.023	6.995	7.023	6.793	7.041	2,001,639	6.9735	2.96%
2023-08-28	0	7.430	7.420	7.430	7.380	7.630	1,382,470	10,305,173	7.4542	6.821	6.812	6.821	6.775	7.004	1,505,963	6.8429	0.00%
2023-08-25	0	7.430	7.430	7.440	7.370	7.540	935,734	6,975,685	7.4548	6.821	6.821	6.830	6.766	6.922	1,019,321	6.8435	-0.67%
2023-08-24	0	7.480	7.480	7.490	7.370	7.580	2,564,000	19,128,740	7.4605	6.867	6.867	6.876	6.766	6.958	2,793,036	6.8487	1.91%
2023-08-23	0	7.340	7.330	7.340	7.310	7.450	796,000	5,846,862	7.3453	6.738	6.729	6.738	6.711	6.839	867,105	6.7430	0.00%
2023-08-22	0	7.340	7.330	7.340	7.270	7.440	833,759	6,132,072	7.3547	6.738	6.729	6.738	6.674	6.830	908,237	6.7516	0.14%
2023-08-21	0	7.330	7.320	7.330	7.300	7.460	802,000	5,890,620	7.3449	6.729	6.720	6.729	6.701	6.848	873,641	6.7426	-1.61%
2023-08-18	0	7.450	7.450	7.460	7.450	7.590	2,222,000	16,689,350	7.5110	6.839	6.839	6.848	6.839	6.968	2,420,486	6.8950	-0.67%
2023-08-17	0	7.500	7.480	7.500	7.250	7.500	1,635,314	12,114,562	7.4081	6.885	6.867	6.885	6.655	6.885	1,781,393	6.8006	3.16%
2023-08-16	0	7.270	7.250	7.270	7.240	7.390	1,210,000	8,806,250	7.2779	6.674	6.655	6.674	6.646	6.784	1,318,086	6.6811	-1.76%
2023-08-15	0	7.400	7.400	7.450	7.400	7.480	442,915	3,292,566	7.4339	6.793	6.793	6.839	6.793	6.867	482,480	6.8243	-1.07%
2023-08-14	0	7.480	7.480	7.500	7.380	7.530	841,333	6,287,930	7.4738	6.867	6.867	6.885	6.775	6.913	916,487	6.8609	-0.66%
2023-08-11	0	7.530	7.530	7.560	7.520	7.680	1,450,000	11,003,284	7.5885	6.913	6.913	6.940	6.903	7.050	1,579,525	6.9662	0.13%
2023-08-10	0	7.520	7.520	7.530	7.400	7.530	876,000	6,544,106	7.4704	6.903	6.903	6.913	6.793	6.913	954,251	6.8578	1.08%
2023-08-09	0	7.440	7.430	7.440	7.410	7.700	1,046,000	7,867,830	7.5218	6.830	6.821	6.830	6.802	7.069	1,139,437	6.9050	-3.25%
2023-08-08	0	7.690	7.670	7.690	7.290	7.720	2,054,000	15,595,900	7.5929	7.059	7.041	7.059	6.692	7.087	2,237,479	6.9703	3.92%
2023-08-07	0	7.400	7.400	7.430	7.390	7.550	1,081,749	8,035,781	7.4285	6.793	6.793	6.821	6.784	6.931	1,178,379	6.8194	-2.76%
2023-08-04	0	7.610	7.560	7.610	7.520	7.640	612,000	4,645,840	7.5912	6.986	6.940	6.986	6.903	7.014	666,668	6.9687	0.26%
2023-08-03	0	7.590	7.570	7.590	7.520	7.680	851,540	6,464,963	7.5921	6.968	6.949	6.968	6.903	7.050	927,606	6.9695	0.13%
2023-08-02	0	7.580	7.570	7.580	7.560	7.740	1,174,200	8,980,384	7.6481	6.958	6.949	6.958	6.940	7.105	1,279,088	7.0209	0.13%
2023-08-01	0	7.570	7.570	7.610	7.550	7.790	920,000	7,032,080	7.6436	6.949	6.949	6.986	6.931	7.151	1,002,181	7.0168	-3.32%
2023-07-31	0	7.830	7.820	7.830	7.620	7.880	3,622,800	28,231,324	7.7927	7.188	7.179	7.188	6.995	7.234	3,946,416	7.1537	4.40%
2023-07-28	0	7.500	7.440	7.500	7.330	7.540	1,406,000	10,473,900	7.4494	6.885	6.830	6.885	6.729	6.922	1,531,595	6.8386	0.67%
2023-07-27	0	7.450	7.450	7.470	7.420	7.690	1,864,000	13,976,040	7.4979	6.839	6.839	6.857	6.812	7.059	2,030,507	6.8830	-2.61%
2023-07-26	0	7.650	7.630	7.660	7.530	7.700	2,361,980	17,993,110	7.6178	7.023	7.004	7.032	6.913	7.069	2,572,970	6.9931	1.59%
2023-07-25	0	7.530	7.480	7.530	7.440	7.580	2,336,000	17,527,320	7.5031	6.913	6.867	6.913	6.830	6.958	2,544,669	6.8879	1.07%
2023-07-24	0	7.450	7.450	7.490	7.410	7.530	1,413,282	10,551,122	7.4657	6.839	6.839	6.876	6.802	6.913	1,539,527	6.8535	-0.53%
2023-07-21	0	7.490	7.490	7.500	7.410	7.570	894,000	6,670,480	7.4614	6.876	6.876	6.885	6.802	6.949	973,859	6.8495	-0.40%
2023-07-20	0	7.520	7.510	7.520	7.470	7.620	2,637,726	19,932,982	7.5569	6.903	6.894	6.903	6.857	6.995	2,873,348	6.9372	0.94%
2023-07-19	0	7.450	7.420	7.450	7.290	7.460	2,103,848	15,559,047	7.3955	6.839	6.812	6.839	6.692	6.848	2,291,780	6.7891	1.36%
2023-07-18	0	7.350	7.350	7.390	7.280	7.520	3,317,677	24,643,938	7.4281	6.747	6.747	6.784	6.683	6.903	3,614,037	6.8190	0.96%
2023-07-14	0	7.280	7.280	7.300	7.200	7.350	1,538,818	11,144,346	7.2421	6.683	6.683	6.701	6.610	6.747	1,676,277	6.6483	-1.36%
2023-07-13	0	7.380	7.360	7.380	7.240	7.470	2,258,000	16,588,830	7.3467	6.775	6.756	6.775	6.646	6.857	2,459,702	6.7442	0.41%
2023-07-12	0	7.350	7.310	7.350	7.270	7.520	3,699,445	27,282,725	7.3748	6.747	6.711	6.747	6.674	6.903	4,029,907	6.7701	0.55%
2023-07-11	0	7.310	7.310	7.320	7.260	7.380	2,158,000	15,778,110	7.3115	6.711	6.711	6.720	6.665	6.775	2,350,769	6.7119	0.41%
2023-07-10	0	7.280	7.270	7.280	7.200	7.530	1,034,000	7,540,340	7.2924	6.683	6.674	6.683	6.610	6.913	1,126,365	6.6944	0.69%
2023-07-07	0	7.230	7.230	7.240	7.110	7.280	1,488,000	10,755,440	7.2281	6.637	6.637	6.646	6.527	6.683	1,620,919	6.6354	0.00%
2023-07-06	0	7.230	7.230	7.240	7.170	7.410	2,466,000	17,946,080	7.2774	6.637	6.637	6.646	6.582	6.802	2,686,282	6.6806	-0.55%
2023-07-05	0	7.270	7.260	7.270	7.160	7.460	2,659,965	19,420,228	7.3009	6.674	6.665	6.674	6.573	6.848	2,897,573	6.7022	1.68%
2023-07-04	0	7.150	7.140	7.160	7.090	7.160	698,000	4,966,890	7.1159	6.564	6.555	6.573	6.509	6.573	760,351	6.5324	0.99%
2023-07-03	0	7.080	7.070	7.100	6.810	7.140	1,444,200	10,226,872	7.0813	6.499	6.490	6.518	6.252	6.555	1,573,207	6.5007	1.14%
2023-06-30	0	7.000	6.950	7.000	6.920	7.130	2,204,000	15,498,008	7.0318	6.426	6.380	6.426	6.353	6.545	2,400,878	6.4551	0.29%
2023-06-29	0	6.980	6.960	6.980	6.900	7.020	1,299,920	9,057,641	6.9678	6.408	6.389	6.408	6.334	6.444	1,416,039	6.3965	0.72%
2023-06-28	0	6.930	6.920	6.930	6.800	6.950	1,390,000	9,606,640	6.9113	6.362	6.353	6.362	6.242	6.380	1,514,165	6.3445	0.14%
2023-06-27	0	6.920	6.920	6.950	6.560	6.960	1,948,745	13,325,611	6.8380	6.353	6.353	6.380	6.022	6.389	2,122,822	6.2773	5.17%
2023-06-26	0	6.580	6.540	6.580	6.320	6.660	2,601,920	17,122,164	6.5806	6.040	6.004	6.040	5.802	6.114	2,834,343	6.0410	2.02%
2023-06-23	0	6.450	6.450	6.470	6.400	6.630	1,744,050	11,278,783	6.4670	5.921	5.921	5.939	5.875	6.086	1,899,842	5.9367	-4.02%
2023-06-21	0	6.720	6.700	6.730	6.560	6.770	1,907,375	12,778,578	6.6996	6.169	6.151	6.178	6.022	6.215	2,077,756	6.1502	1.05%
2023-06-20	0	6.650	6.610	6.650	6.590	6.740	2,926,000	19,592,344	6.6959	6.105	6.068	6.105	6.050	6.187	3,187,372	6.1469	-0.75%
2023-06-19	0	6.700	6.700	6.730	6.690	6.760	650,176	4,381,499	6.7389	6.151	6.151	6.178	6.141	6.206	708,255	6.1863	-0.74%
2023-06-16	0	6.750	6.740	6.750	6.670	6.760	1,118,000	7,525,234	6.7310	6.196	6.187	6.196	6.123	6.206	1,217,868	6.1790	0.30%
2023-06-15	0	6.730	6.710	6.730	6.440	6.730	2,970,358	19,524,060	6.5730	6.178	6.160	6.178	5.912	6.178	3,235,693	6.0340	3.54%
2023-06-14	0	6.500	6.480	6.500	6.460	6.760	1,977,940	13,019,053	6.5821	5.967	5.949	5.967	5.930	6.206	2,154,625	6.0424	-2.26%
2023-06-13	0	6.650	6.650	6.660	6.610	6.850	2,457,410	16,397,669	6.6727	6.105	6.105	6.114	6.068	6.288	2,676,924	6.1256	-1.63%
2023-06-12	0	6.760	6.730	6.760	6.700	6.900	954,000	6,473,280	6.7854	6.206	6.178	6.206	6.151	6.334	1,039,218	6.2290	-0.59%
2023-06-09	0	6.800	6.750	6.800	6.650	6.840	2,118,000	14,282,786	6.7435	6.242	6.196	6.242	6.105	6.279	2,307,196	6.1905	0.89%
2023-06-08	0	6.740	6.740	6.750	6.570	6.780	538,000	3,623,612	6.7353	6.187	6.187	6.196	6.031	6.224	586,058	6.1830	0.00%
2023-06-07	0	6.740	6.700	6.740	6.440	6.890	2,859,000	18,953,710	6.6295	6.187	6.151	6.187	5.912	6.325	3,114,387	6.0859	0.30%
2023-06-06	0	6.720	6.710	6.740	6.650	6.900	991,900	6,694,193	6.7489	6.169	6.160	6.187	6.105	6.334	1,080,504	6.1954	-2.04%
2023-06-05	0	6.860	6.850	6.860	6.680	6.880	1,438,599	9,801,437	6.8132	6.297	6.288	6.297	6.132	6.316	1,567,106	6.2545	3.94%
2023-06-02	0	6.600	6.600	6.630	6.550	6.720	3,218,000	21,330,276	6.6284	6.059	6.059	6.086	6.013	6.169	3,505,456	6.0849	0.15%
2023-06-01	0	6.590	6.580	6.590	6.450	6.760	2,456,000	16,279,332	6.6284	6.050	6.040	6.050	5.921	6.206	2,675,388	6.0848	2.17%
2023-05-31	0	6.450	6.450	6.460	6.210	6.520	3,594,000	22,854,262	6.3590	5.921	5.921	5.930	5.701	5.985	3,915,043	5.8376	1.10%
2023-05-30	0	6.380	6.380	6.400	6.360	6.510	1,208,820	7,750,147	6.4113	5.857	5.857	5.875	5.838	5.976	1,316,801	5.8856	0.31%
2023-05-29	0	6.360	6.300	6.360	6.300	6.420	2,158,600	13,743,117	6.3667	5.838	5.783	5.838	5.783	5.894	2,351,422	5.8446	-0.93%
2023-05-25	0	6.420	6.420	6.430	6.310	6.480	2,256,000	14,439,940	6.4007	5.894	5.894	5.903	5.793	5.949	2,457,523	5.8758	-1.38%
2023-05-24	0	6.510	6.500	6.540	6.440	6.630	2,736,000	17,901,300	6.5429	5.976	5.967	6.004	5.912	6.086	2,980,400	6.0063	-0.46%
2023-05-23	0	6.780	6.770	6.780	6.770	6.930	1,374,000	9,387,939	6.8326	6.004	5.995	6.004	5.995	6.137	1,551,662	6.0502	-2.02%
2023-05-22	0	6.920	6.920	6.930	6.840	6.970	1,130,000	7,816,260	6.9170	6.128	6.128	6.137	6.057	6.172	1,276,112	6.1251	0.00%
2023-05-19	0	6.920	6.920	6.930	6.850	7.130	1,272,000	8,816,220	6.9310	6.128	6.128	6.137	6.066	6.314	1,436,473	6.1374	-1.84%
2023-05-18	0	7.050	7.010	7.050	7.000	7.100	1,102,300	7,760,929	7.0407	6.243	6.207	6.243	6.199	6.287	1,244,831	6.2345	0.14%
2023-05-17	0	7.040	7.000	7.040	6.980	7.080	688,000	4,832,902	7.0246	6.234	6.199	6.234	6.181	6.269	776,960	6.2203	0.43%
2023-05-16	0	7.010	7.010	7.050	6.980	7.070	824,000	5,783,500	7.0188	6.207	6.207	6.243	6.181	6.260	930,546	6.2152	0.43%
2023-05-15	0	6.980	6.970	7.030	6.900	7.180	1,182,000	8,228,440	6.9615	6.181	6.172	6.225	6.110	6.358	1,334,836	6.1644	-1.27%
2023-05-12	0	7.070	7.070	7.090	7.030	7.210	3,707,900	26,329,420	7.1009	6.260	6.260	6.278	6.225	6.384	4,187,342	6.2879	-0.28%
2023-05-11	0	7.090	7.090	7.100	7.070	7.210	5,728,000	40,573,348	7.0833	6.278	6.278	6.287	6.260	6.384	6,468,647	6.2723	-1.66%
2023-05-10	0	7.210	7.190	7.210	7.010	7.210	1,224,880	8,761,335	7.1528	6.384	6.367	6.384	6.207	6.384	1,383,260	6.3338	1.55%
2023-05-09	0	7.100	7.100	7.120	7.100	7.240	1,526,000	10,921,412	7.1569	6.287	6.287	6.305	6.287	6.411	1,723,316	6.3374	-0.70%
2023-05-08	0	7.150	7.150	7.160	7.060	7.170	740,148	5,270,039	7.1203	6.331	6.331	6.340	6.252	6.349	835,851	6.3050	0.00%
2023-05-05	0	7.150	7.130	7.150	7.060	7.200	2,092,000	14,892,510	7.1188	6.331	6.314	6.331	6.252	6.376	2,362,502	6.3037	0.28%
2023-05-04	0	7.130	7.110	7.130	6.950	7.170	3,479,800	24,540,396	7.0522	6.314	6.296	6.314	6.154	6.349	3,929,748	6.2448	2.59%
2023-05-03	0	6.950	6.920	6.950	6.800	6.980	2,090,182	14,398,245	6.8885	6.154	6.128	6.154	6.021	6.181	2,360,449	6.0998	0.29%
2023-05-02	0	6.930	6.920	6.930	6.930	7.250	2,195,840	15,380,602	7.0044	6.137	6.128	6.137	6.137	6.420	2,479,768	6.2024	-3.88%
2023-04-28	0	7.210	7.200	7.210	7.000	7.260	3,131,100	22,508,032	7.1885	6.384	6.376	6.384	6.199	6.429	3,535,960	6.3655	2.71%
2023-04-27	0	7.020	7.000	7.060	6.900	7.210	4,521,189	31,739,259	7.0201	6.216	6.199	6.252	6.110	6.384	5,105,792	6.2163	-1.96%
2023-04-26	0	7.160	7.160	7.170	6.930	7.210	4,273,803	30,444,296	7.1235	6.340	6.340	6.349	6.137	6.384	4,826,418	6.3078	2.58%
2023-04-25	0	6.980	6.970	6.980	6.840	7.080	3,716,000	25,836,780	6.9528	6.181	6.172	6.181	6.057	6.269	4,196,489	6.1568	-0.99%
2023-04-24	0	7.050	7.040	7.070	6.980	7.340	5,066,149	35,817,537	7.0700	6.243	6.234	6.260	6.181	6.500	5,721,217	6.2605	-2.76%
2023-04-21	0	7.250	7.250	7.280	7.200	7.350	1,974,000	14,323,450	7.2561	6.420	6.420	6.446	6.376	6.508	2,229,244	6.4253	-1.36%
2023-04-20	0	7.350	7.300	7.350	7.250	7.370	1,718,000	12,550,350	7.3052	6.508	6.464	6.508	6.420	6.526	1,940,142	6.4688	0.41%
2023-04-19	0	7.320	7.310	7.350	7.260	7.390	1,338,800	9,782,058	7.3066	6.482	6.473	6.508	6.429	6.544	1,511,911	6.4700	-1.48%
2023-04-18	0	7.430	7.400	7.430	7.370	7.590	3,060,797	22,847,826	7.4647	6.579	6.553	6.579	6.526	6.721	3,456,567	6.6100	-0.93%
2023-04-17	0	7.500	7.490	7.540	7.360	7.520	1,308,000	9,780,200	7.4772	6.641	6.632	6.677	6.517	6.659	1,477,128	6.6211	-0.13%
2023-04-14	0	7.510	7.500	7.510	7.250	7.510	2,944,400	21,718,474	7.3762	6.650	6.641	6.650	6.420	6.650	3,325,119	6.5316	3.16%
2023-04-13	0	7.280	7.270	7.280	7.220	7.340	1,560,164	11,350,904	7.2755	6.446	6.438	6.446	6.393	6.500	1,761,898	6.4424	-0.14%
2023-04-12	0	7.290	7.270	7.290	7.220	7.370	1,791,741	13,059,386	7.2887	6.455	6.438	6.455	6.393	6.526	2,023,418	6.4541	-0.68%
2023-04-11	0	7.340	7.340	7.360	7.330	7.450	2,224,900	16,407,783	7.3746	6.500	6.500	6.517	6.491	6.597	2,512,586	6.5302	-1.08%
2023-04-06	0	7.420	7.410	7.430	7.320	7.550	2,430,567	17,985,896	7.3999	6.570	6.562	6.579	6.482	6.686	2,744,846	6.5526	-1.85%
2023-04-04	0	7.560	7.550	7.560	7.560	7.720	2,307,130	17,564,985	7.6133	6.694	6.686	6.694	6.694	6.836	2,605,448	6.7416	-1.56%
2023-04-03	0	7.680	7.680	7.690	7.600	7.790	1,778,711	13,663,493	7.6817	6.801	6.801	6.810	6.730	6.898	2,008,703	6.8021	1.05%
2023-03-31	0	7.600	7.600	7.630	7.540	7.790	1,482,727	11,303,035	7.6231	6.730	6.730	6.756	6.677	6.898	1,674,448	6.7503	-1.30%
2023-03-30	0	7.700	7.700	7.720	7.480	7.730	2,414,100	18,418,999	7.6298	6.818	6.818	6.836	6.624	6.845	2,726,250	6.7562	1.99%
2023-03-29	0	7.550	7.540	7.550	7.510	7.720	1,925,870	14,585,307	7.5734	6.686	6.677	6.686	6.650	6.836	2,174,890	6.7062	-0.79%
2023-03-28	0	7.610	7.600	7.610	7.550	7.770	1,973,390	15,011,550	7.6070	6.739	6.730	6.739	6.686	6.880	2,228,555	6.7360	0.13%
2023-03-27	0	7.600	7.560	7.600	7.460	7.870	5,787,000	43,955,228	7.5955	6.730	6.694	6.730	6.606	6.969	6,535,276	6.7258	-3.06%
2023-03-24	0	7.840	7.840	7.850	7.750	8.110	5,819,000	45,837,060	7.8771	6.942	6.942	6.951	6.863	7.181	6,571,413	6.9752	-3.09%
2023-03-23	0	8.090	8.070	8.090	7.920	8.220	2,264,577	18,253,210	8.0603	7.164	7.146	7.164	7.013	7.279	2,557,393	7.1374	-2.29%
2023-03-22	0	8.280	8.220	8.280	8.150	8.430	2,894,000	23,985,680	8.2881	7.332	7.279	7.332	7.217	7.465	3,268,202	7.3391	3.63%
2023-03-21	0	7.990	7.980	7.990	7.910	8.120	1,035,685	8,273,103	7.9880	7.075	7.066	7.075	7.004	7.190	1,169,602	7.0734	-0.50%
2023-03-20	0	8.030	8.030	8.040	7.910	8.280	1,653,700	13,302,305	8.0440	7.111	7.111	7.119	7.004	7.332	1,867,528	7.1229	-2.31%
2023-03-17	0	8.220	8.220	8.280	7.940	8.320	3,129,783	25,626,859	8.1881	7.279	7.279	7.332	7.031	7.367	3,534,473	7.2505	3.53%
2023-03-16	0	7.940	7.930	7.960	7.860	8.050	3,189,463	25,311,436	7.9360	7.031	7.022	7.049	6.960	7.128	3,601,870	7.0273	0.00%
2023-03-15	0	7.940	7.930	7.940	7.900	8.100	2,278,100	18,162,847	7.9728	7.031	7.022	7.031	6.995	7.173	2,572,665	7.0599	0.51%
2023-03-14	0	7.900	7.890	7.900	7.860	8.080	3,073,844	24,319,581	7.9118	6.995	6.987	6.995	6.960	7.155	3,471,301	7.0059	-2.47%
2023-03-13	0	8.100	8.070	8.100	7.960	8.180	1,524,000	12,273,830	8.0537	7.173	7.146	7.173	7.049	7.243	1,721,058	7.1316	0.25%
2023-03-10	0	8.080	8.080	8.090	8.030	8.240	2,203,500	17,827,266	8.0904	7.155	7.155	7.164	7.111	7.297	2,488,419	7.1641	-2.06%
2023-03-09	0	8.250	8.250	8.280	8.200	8.500	837,712	6,925,694	8.2674	7.305	7.305	7.332	7.261	7.527	946,031	7.3208	-0.60%
2023-03-08	0	8.300	8.290	8.300	8.270	8.470	827,200	6,920,766	8.3665	7.350	7.341	7.350	7.323	7.500	934,159	7.4085	-2.12%
2023-03-07	0	8.480	8.470	8.480	8.400	8.730	2,978,400	25,417,866	8.5341	7.509	7.500	7.509	7.438	7.730	3,363,516	7.5569	0.12%
2023-03-06	0	8.470	8.460	8.470	8.280	8.470	1,416,812	11,879,540	8.3847	7.500	7.491	7.500	7.332	7.500	1,600,010	7.4247	2.29%
2023-03-03	0	8.280	8.250	8.280	8.120	8.320	1,513,448	12,463,436	8.2351	7.332	7.305	7.332	7.190	7.367	1,709,141	7.2922	2.10%
2023-03-02	0	8.110	8.100	8.120	8.090	8.300	1,312,000	10,705,440	8.1596	7.181	7.173	7.190	7.164	7.350	1,481,645	7.2254	-1.10%
2023-03-01	0	8.200	8.180	8.200	8.050	8.250	1,012,697	8,280,932	8.1771	7.261	7.243	7.261	7.128	7.305	1,143,642	7.2408	1.86%
2023-02-28	0	8.050	8.050	8.070	8.050	8.260	1,656,000	13,465,070	8.1311	7.128	7.128	7.146	7.128	7.314	1,870,126	7.2001	-0.86%
2023-02-27	0	8.120	8.120	8.130	8.020	8.260	1,105,300	9,012,335	8.1537	7.190	7.190	7.199	7.102	7.314	1,248,218	7.2202	-0.85%
2023-02-24	0	8.190	8.160	8.190	8.060	8.240	1,759,363	14,362,286	8.1633	7.252	7.226	7.252	7.137	7.297	1,986,854	7.2287	2.12%
2023-02-23	0	8.020	8.020	8.030	8.020	8.240	1,526,000	12,397,168	8.1240	7.102	7.102	7.111	7.102	7.297	1,723,316	7.1938	-1.35%
2023-02-22	0	8.130	8.100	8.130	8.080	8.400	1,940,000	15,896,710	8.1942	7.199	7.173	7.199	7.155	7.438	2,190,848	7.2560	-3.21%
2023-02-21	0	8.400	8.370	8.400	8.310	8.470	926,194	7,777,062	8.3968	7.438	7.412	7.438	7.359	7.500	1,045,954	7.4354	-0.12%
2023-02-20	0	8.410	8.360	8.420	8.280	8.470	2,310,000	19,368,232	8.3845	7.447	7.403	7.456	7.332	7.500	2,608,690	7.4245	-0.71%
2023-02-17	0	8.470	8.430	8.470	8.390	8.540	1,313,863	11,125,168	8.4675	7.500	7.465	7.500	7.429	7.562	1,483,749	7.4980	-0.59%
2023-02-16	0	8.520	8.520	8.550	8.450	8.710	2,094,200	17,937,490	8.5653	7.544	7.544	7.571	7.482	7.713	2,364,986	7.5846	-0.93%
2023-02-15	0	8.600	8.600	8.610	8.570	8.800	1,794,148	15,486,221	8.6315	7.615	7.615	7.624	7.589	7.792	2,026,136	7.6432	-2.16%
2023-02-14	0	8.790	8.760	8.790	8.670	8.870	2,004,816	17,536,949	8.7474	7.784	7.757	7.784	7.677	7.854	2,264,044	7.7459	1.27%
2023-02-13	0	8.680	8.670	8.680	8.500	8.750	1,256,716	10,908,609	8.6802	7.686	7.677	7.686	7.527	7.748	1,419,213	7.6864	-0.34%
2023-02-10	0	8.710	8.670	8.710	8.650	8.920	1,319,504	11,506,859	8.7206	7.713	7.677	7.713	7.660	7.899	1,490,120	7.7221	-0.34%
2023-02-09	0	8.740	8.740	8.750	8.560	8.820	1,654,000	14,375,840	8.6916	7.739	7.739	7.748	7.580	7.810	1,867,867	7.6964	1.63%
2023-02-08	0	8.600	8.600	8.630	8.580	8.720	1,910,000	16,462,590	8.6192	7.615	7.615	7.642	7.598	7.722	2,156,968	7.6323	0.23%
2023-02-07	0	8.580	8.560	8.580	8.530	8.670	1,180,000	10,118,464	8.5750	7.598	7.580	7.598	7.553	7.677	1,332,577	7.5932	0.35%
2023-02-06	0	8.550	8.510	8.550	8.460	8.900	2,651,363	22,928,792	8.6479	7.571	7.536	7.571	7.491	7.881	2,994,192	7.6578	-3.93%
2023-02-03	0	8.900	8.900	8.910	8.800	8.960	1,268,000	11,291,300	8.9048	7.881	7.881	7.890	7.792	7.934	1,431,956	7.8852	-0.67%
2023-02-02	0	8.960	8.950	8.960	8.860	9.230	2,472,000	22,168,930	8.9680	7.934	7.925	7.934	7.846	8.173	2,791,637	7.9412	-0.22%
2023-02-01	0	8.980	8.970	8.980	8.770	9.000	2,259,800	20,055,928	8.8751	7.952	7.943	7.952	7.766	7.970	2,551,999	7.8589	2.16%
2023-01-31	0	8.790	8.780	8.790	8.630	8.890	2,765,381	24,193,733	8.7488	7.784	7.775	7.784	7.642	7.872	3,122,953	7.7471	-0.68%
2023-01-30	0	8.850	8.820	8.850	8.770	9.070	3,742,000	33,291,690	8.8968	7.837	7.810	7.837	7.766	8.032	4,225,851	7.8781	-2.53%
2023-01-27	0	9.080	9.080	9.090	9.030	9.270	1,448,000	13,202,640	9.1178	8.040	8.040	8.049	7.996	8.209	1,635,231	8.0739	-0.55%
2023-01-26	0	9.130	9.110	9.130	9.080	9.320	2,328,650	21,272,353	9.1351	8.085	8.067	8.085	8.040	8.253	2,629,751	8.0891	0.55%
2023-01-20	0	9.080	9.050	9.080	8.760	9.100	1,772,211	15,945,558	8.9976	8.040	8.014	8.040	7.757	8.058	2,001,363	7.9673	2.02%
2023-01-19	0	8.900	8.870	8.900	8.480	8.950	4,309,700	37,957,127	8.8074	7.881	7.854	7.881	7.509	7.925	4,866,957	7.7989	4.46%
2023-01-18	0	8.520	8.480	8.520	8.470	8.590	1,832,330	15,563,663	8.4939	7.544	7.509	7.544	7.500	7.606	2,069,256	7.5214	0.83%
2023-01-17	0	8.450	8.410	8.450	8.370	8.490	2,067,615	17,424,186	8.4272	7.482	7.447	7.482	7.412	7.518	2,334,964	7.4623	0.12%
2023-01-16	0	8.440	8.430	8.470	8.360	8.530	1,159,600	9,773,328	8.4282	7.474	7.465	7.500	7.403	7.553	1,309,540	7.4632	-1.06%
2023-01-13	0	8.530	8.520	8.530	8.430	8.580	3,450,463	29,338,950	8.5029	7.553	7.544	7.553	7.465	7.598	3,896,618	7.5293	0.12%
2023-01-12	0	8.520	8.500	8.530	8.380	8.650	5,852,000	49,655,240	8.4852	7.544	7.527	7.553	7.421	7.660	6,608,680	7.5136	2.65%
2023-01-11	0	8.300	8.300	8.310	8.110	8.590	13,273,430	111,553,606	8.4043	7.350	7.350	7.359	7.181	7.606	14,989,722	7.4420	2.72%
2023-01-10	0	8.080	8.060	8.080	8.000	8.240	1,568,278	12,686,777	8.0896	7.155	7.137	7.155	7.084	7.297	1,771,061	7.1634	-0.74%
2023-01-09	0	8.140	8.130	8.140	8.010	8.320	5,957,000	48,699,036	8.1751	7.208	7.199	7.208	7.093	7.367	6,727,257	7.2391	1.62%
2023-01-06	0	8.010	8.000	8.010	7.860	8.040	2,330,900	18,589,992	7.9755	7.093	7.084	7.093	6.960	7.119	2,632,292	7.0623	1.26%
2023-01-05	0	7.910	7.900	7.910	7.810	7.970	1,848,000	14,594,340	7.8974	7.004	6.995	7.004	6.916	7.057	2,086,952	6.9931	1.02%
2023-01-04	0	7.830	7.830	7.840	7.710	7.830	2,823,297	21,893,987	7.7548	6.933	6.933	6.942	6.827	6.933	3,188,357	6.8669	1.03%
2023-01-03	0	7.750	7.750	7.800	7.700	7.900	1,204,500	9,356,265	7.7678	6.863	6.863	6.907	6.818	6.995	1,360,245	6.8784	-1.77%
2022-12-30	0	7.890	7.890	7.910	7.860	8.200	1,741,000	13,960,190	8.0185	6.987	6.987	7.004	6.960	7.261	1,966,116	7.1004	0.38%
2022-12-29	0	7.860	7.850	7.860	7.630	7.870	2,021,000	15,813,066	7.8244	6.960	6.951	6.960	6.756	6.969	2,282,321	6.9285	0.77%
2022-12-28	0	7.800	7.740	7.800	7.600	7.830	2,956,100	22,823,787	7.7209	6.907	6.854	6.907	6.730	6.933	3,338,332	6.8369	2.63%
2022-12-23	0	7.600	7.550	7.600	7.510	7.790	3,000,000	22,820,800	7.6069	6.730	6.686	6.730	6.650	6.898	3,387,909	6.7360	-2.56%
2022-12-22	0	7.800	7.790	7.800	7.660	7.850	1,346,000	10,385,590	7.7159	6.907	6.898	6.907	6.783	6.951	1,520,042	6.8324	0.78%
2022-12-21	0	7.740	7.720	7.740	7.640	7.840	1,212,000	9,356,800	7.7201	6.854	6.836	6.854	6.765	6.942	1,368,715	6.8362	0.26%
2022-12-20	0	7.720	7.720	7.730	7.600	7.800	1,624,755	12,557,940	7.7291	6.836	6.836	6.845	6.730	6.907	1,834,840	6.8442	-1.03%
2022-12-19	0	7.800	7.800	7.810	7.680	7.960	1,556,058	12,109,758	7.7823	6.907	6.907	6.916	6.801	7.049	1,757,261	6.8913	-2.01%
2022-12-16	0	7.960	7.960	7.980	7.750	8.040	2,676,300	21,259,442	7.9436	7.049	7.049	7.066	6.863	7.119	3,022,353	7.0341	0.76%
2022-12-15	0	7.900	7.900	7.910	7.490	8.070	5,658,000	44,159,332	7.8048	6.995	6.995	7.004	6.632	7.146	6,389,596	6.9111	4.77%
2022-12-14	0	7.540	7.520	7.540	7.440	7.610	1,504,265	11,332,290	7.5334	6.677	6.659	6.677	6.588	6.739	1,698,771	6.6709	0.40%
2022-12-13	0	7.510	7.500	7.510	7.480	7.660	2,270,500	17,103,635	7.5330	6.650	6.641	6.650	6.624	6.783	2,564,082	6.6705	-1.57%
2022-12-12	0	7.630	7.600	7.630	7.430	7.750	3,026,000	22,852,500	7.5520	6.756	6.730	6.756	6.579	6.863	3,417,270	6.6874	-1.55%
2022-12-09	0	7.750	7.730	7.750	7.600	7.800	3,282,000	25,391,348	7.7365	6.863	6.845	6.863	6.730	6.907	3,706,372	6.8507	1.97%
2022-12-08	0	7.600	7.590	7.600	7.460	7.720	3,692,400	28,044,300	7.5951	6.730	6.721	6.730	6.606	6.836	4,169,838	6.7255	1.33%
2022-12-07	0	7.500	7.480	7.500	7.440	8.060	7,528,930	57,765,525	7.6725	6.641	6.624	6.641	6.588	7.137	8,502,442	6.7940	-6.13%
2022-12-06	0	7.990	7.980	8.000	7.910	8.260	3,684,608	29,603,926	8.0345	7.075	7.066	7.084	7.004	7.314	4,161,038	7.1146	-2.44%
2022-12-05	0	8.190	8.180	8.200	8.050	8.240	3,146,810	25,649,002	8.1508	7.252	7.243	7.261	7.128	7.297	3,553,702	7.2175	0.24%
2022-12-02	0	8.170	8.170	8.180	8.140	8.320	2,249,110	18,430,426	8.1945	7.235	7.235	7.243	7.208	7.367	2,539,926	7.2563	-1.68%
2022-12-01	0	8.310	8.260	8.310	8.240	8.500	2,764,802	23,050,866	8.3373	7.359	7.314	7.359	7.297	7.527	3,122,299	7.3827	-0.72%
2022-11-30	0	8.370	8.360	8.370	8.000	8.370	4,594,000	37,901,380	8.2502	7.412	7.403	7.412	7.084	7.412	5,188,017	7.3056	4.76%
2022-11-29	0	7.990	7.990	8.000	7.810	8.240	6,208,000	49,722,290	8.0094	7.075	7.075	7.084	6.916	7.297	7,010,712	7.0923	-2.08%
2022-11-28	0	8.160	8.150	8.160	7.970	8.340	3,372,000	27,475,300	8.1481	7.226	7.217	7.226	7.057	7.385	3,808,009	7.2151	-1.57%
2022-11-25	0	8.290	8.280	8.290	8.200	8.410	2,252,500	18,752,405	8.3252	7.341	7.332	7.341	7.261	7.447	2,543,755	7.3719	-0.84%
2022-11-24	0	8.360	8.340	8.360	8.270	8.470	840,000	7,012,680	8.3484	7.403	7.385	7.403	7.323	7.500	948,614	7.3926	0.36%
2022-11-23	0	8.330	8.300	8.330	8.070	8.360	1,288,900	10,663,617	8.2734	7.376	7.350	7.376	7.146	7.403	1,455,558	7.3261	2.71%
2022-11-22	0	8.110	8.100	8.110	8.050	8.250	1,256,000	10,219,476	8.1365	7.181	7.173	7.181	7.128	7.305	1,418,404	7.2049	-0.37%
2022-11-21	0	8.140	8.130	8.150	8.100	8.350	1,944,000	15,875,532	8.1664	7.208	7.199	7.217	7.173	7.394	2,195,365	7.2314	-3.10%
2022-11-18	0	8.400	8.380	8.400	8.350	8.790	4,513,117	38,087,831	8.4394	7.438	7.421	7.438	7.394	7.784	5,096,676	7.4731	-1.75%
2022-11-17	0	8.550	8.540	8.550	8.390	8.750	1,819,800	15,444,388	8.4869	7.571	7.562	7.571	7.429	7.748	2,055,105	7.5151	-2.06%
2022-11-16	0	8.730	8.730	8.740	8.620	8.870	2,589,162	22,617,247	8.7354	7.730	7.730	7.739	7.633	7.854	2,923,948	7.7352	-0.23%
2022-11-15	0	8.750	8.730	8.750	8.350	8.770	6,512,035	56,645,121	8.6985	7.748	7.730	7.748	7.394	7.766	7,354,060	7.7026	2.94%
2022-11-14	0	8.500	8.490	8.510	8.300	8.690	8,134,300	68,958,666	8.4775	7.527	7.518	7.536	7.350	7.695	9,186,088	7.5069	2.16%
2022-11-11	0	8.320	8.310	8.340	8.270	8.600	6,519,254	54,777,308	8.4024	7.367	7.359	7.385	7.323	7.615	7,362,212	7.4403	2.09%
2022-11-10	0	8.150	8.150	8.180	8.130	8.340	1,839,400	15,101,718	8.2101	7.217	7.217	7.243	7.199	7.385	2,077,240	7.2701	-2.28%
2022-11-09	0	8.340	8.330	8.350	8.300	8.700	4,067,300	34,609,791	8.5093	7.385	7.376	7.394	7.350	7.704	4,593,214	7.5350	-3.36%
2022-11-08	0	8.630	8.610	8.630	8.610	8.860	3,295,700	28,738,549	8.7200	7.642	7.624	7.642	7.624	7.846	3,721,843	7.7216	0.00%
2022-11-07	0	8.630	8.620	8.630	8.570	8.790	2,382,012	20,658,573	8.6727	7.642	7.633	7.642	7.589	7.784	2,690,013	7.6797	2.37%
2022-11-04	0	8.430	8.430	8.460	8.280	8.760	4,507,751	38,643,223	8.5726	7.465	7.465	7.491	7.332	7.757	5,090,616	7.5911	1.81%
2022-11-03	0	8.280	8.250	8.280	8.110	8.360	1,486,000	12,240,160	8.2370	7.332	7.305	7.332	7.181	7.403	1,678,144	7.2939	0.49%
2022-11-02	0	8.240	8.160	8.240	7.900	8.300	2,066,300	16,835,796	8.1478	7.297	7.226	7.297	6.995	7.350	2,333,478	7.2149	3.78%
2022-11-01	0	7.940	7.930	7.940	7.660	8.020	5,502,910	43,174,471	7.8458	7.031	7.022	7.031	6.783	7.102	6,214,452	6.9474	3.79%
2022-10-31	0	7.650	7.620	7.650	7.610	7.780	3,257,748	24,982,140	7.6685	6.774	6.748	6.774	6.739	6.889	3,678,984	6.7905	-1.80%
2022-10-28	0	7.790	7.760	7.790	7.680	8.170	3,185,000	24,852,340	7.8029	6.898	6.871	6.898	6.801	7.235	3,596,830	6.9095	-4.42%
2022-10-27	0	8.150	8.130	8.150	7.970	8.280	3,007,470	24,446,747	8.1287	7.217	7.199	7.217	7.057	7.332	3,396,344	7.1980	2.52%
2022-10-26	0	7.950	7.950	8.000	7.750	7.990	2,068,000	16,303,320	7.8836	7.040	7.040	7.084	6.863	7.075	2,335,398	6.9810	1.92%
2022-10-25	0	7.800	7.790	7.800	7.600	8.100	4,479,906	35,109,202	7.8370	6.907	6.898	6.907	6.730	7.173	5,059,171	6.9397	1.69%
2022-10-24	0	7.670	7.670	7.750	7.670	8.030	2,900,200	22,590,982	7.7895	6.792	6.792	6.863	6.792	7.111	3,275,204	6.8976	-4.48%
2022-10-21	0	8.030	8.030	8.050	7.830	8.120	3,577,800	28,698,712	8.0213	7.111	7.111	7.128	6.933	7.190	4,040,420	7.1029	1.01%
2022-10-20	0	7.950	7.950	7.970	7.920	8.200	2,619,908	20,919,162	7.9847	7.040	7.040	7.057	7.013	7.261	2,958,670	7.0705	-2.93%
2022-10-19	0	8.190	8.140	8.190	8.130	8.410	1,536,549	12,660,016	8.2393	7.252	7.208	7.252	7.199	7.447	1,735,229	7.2959	-0.36%
2022-10-18	0	8.220	8.210	8.220	8.020	8.330	2,241,250	18,326,140	8.1767	7.279	7.270	7.279	7.102	7.376	2,531,050	7.2405	0.98%
2022-10-17	0	8.140	8.120	8.140	7.890	8.180	1,588,000	12,782,980	8.0497	7.208	7.190	7.208	6.987	7.243	1,793,333	7.1281	1.88%
2022-10-14	0	7.990	7.980	7.990	7.950	8.180	3,758,615	30,249,621	8.0481	7.075	7.066	7.075	7.040	7.243	4,244,615	7.1266	1.27%
2022-10-13	0	7.890	7.860	7.890	7.630	7.960	3,198,640	25,150,182	7.8628	6.987	6.960	6.987	6.756	7.049	3,612,233	6.9625	0.51%
2022-10-12	0	7.850	7.850	7.860	7.550	8.000	4,254,000	32,976,236	7.7518	6.951	6.951	6.960	6.686	7.084	4,804,054	6.8643	-0.51%
2022-10-11	0	7.890	7.870	7.890	7.850	8.090	2,182,723	17,292,510	7.9224	6.987	6.969	6.987	6.951	7.164	2,464,955	7.0153	-1.62%
2022-10-10	0	8.020	8.020	8.040	7.980	8.380	1,778,000	14,420,260	8.1104	7.102	7.102	7.119	7.066	7.421	2,007,900	7.1818	-4.52%
2022-10-07	0	8.400	8.360	8.400	8.300	8.650	1,512,339	12,706,425	8.4018	7.438	7.403	7.438	7.350	7.660	1,707,889	7.4398	-3.23%
2022-10-06	0	8.680	8.650	8.690	8.550	8.730	1,198,060	10,377,578	8.6620	7.686	7.660	7.695	7.571	7.730	1,352,973	7.6702	-0.34%
2022-10-05	0	8.710	8.680	8.730	8.440	8.730	1,590,176	13,743,149	8.6425	7.713	7.686	7.730	7.474	7.730	1,795,790	7.6530	3.20%
2022-10-03	0	8.440	8.440	8.450	8.130	8.500	2,720,000	22,904,030	8.4206	7.474	7.474	7.482	7.199	7.527	3,071,704	7.4565	0.84%
2022-09-30	0	8.370	8.370	8.380	8.300	8.500	4,459,000	37,479,074	8.4053	7.412	7.412	7.421	7.350	7.527	5,035,561	7.4429	-1.41%
2022-09-29	0	8.490	8.480	8.490	8.390	8.790	4,190,610	35,642,601	8.5053	7.518	7.509	7.518	7.429	7.784	4,732,468	7.5315	-1.39%
2022-09-28	0	8.610	8.570	8.610	8.570	9.020	4,361,541	38,080,442	8.7310	7.624	7.589	7.624	7.589	7.987	4,925,501	7.7313	-4.65%
2022-09-27	0	9.030	9.030	9.050	8.830	9.300	5,789,763	51,918,985	8.9674	7.996	7.996	8.014	7.819	8.235	6,538,396	7.9406	-2.17%
2022-09-26	0	9.230	9.230	9.240	8.970	9.310	3,895,644	35,681,259	9.1593	8.173	8.173	8.182	7.943	8.244	4,399,362	8.1106	0.65%
2022-09-23	0	9.170	9.140	9.170	9.100	9.480	4,669,467	43,157,614	9.2425	8.120	8.093	8.120	8.058	8.395	5,273,242	8.1843	-3.47%
2022-09-22	0	9.500	9.490	9.500	9.210	9.500	4,836,514	45,635,783	9.4357	8.412	8.403	8.412	8.155	8.412	5,461,889	8.3553	1.17%
2022-09-21	0	9.390	9.370	9.390	9.160	9.450	5,902,000	55,109,220	9.3374	8.315	8.297	8.315	8.111	8.368	6,665,145	8.2683	0.11%
2022-09-20	0	9.380	9.360	9.380	9.030	9.390	3,560,300	33,055,461	9.2845	8.306	8.288	8.306	7.996	8.315	4,020,657	8.2214	2.96%
2022-09-19	0	9.110	9.080	9.110	9.030	9.400	3,120,300	28,580,258	9.1595	8.067	8.040	8.067	7.996	8.324	3,523,764	8.1107	-1.51%
2022-09-16	0	9.250	9.240	9.250	9.220	9.560	2,470,453	23,108,088	9.3538	8.191	8.182	8.191	8.164	8.465	2,789,890	8.2828	-2.12%
2022-09-15	0	9.450	9.450	9.460	9.320	9.700	5,532,000	52,227,550	9.4410	8.368	8.368	8.377	8.253	8.589	6,247,303	8.3600	0.64%
2022-09-14	0	9.390	9.380	9.390	9.280	9.640	5,473,143	51,666,280	9.4400	8.315	8.306	8.315	8.217	8.536	6,180,836	8.3591	-0.95%
2022-09-13	0	9.480	9.470	9.480	9.310	9.500	4,772,559	45,099,491	9.4498	8.395	8.386	8.395	8.244	8.412	5,389,665	8.3678	1.83%
2022-09-09	0	9.310	9.310	9.320	9.000	9.340	5,441,700	50,252,031	9.2346	8.244	8.244	8.253	7.970	8.271	6,145,327	8.1773	4.02%
2022-09-08	0	8.950	8.940	8.950	8.910	9.330	5,465,380	49,900,328	9.1303	7.925	7.916	7.925	7.890	8.262	6,172,069	8.0849	-2.29%
2022-09-07	0	9.160	9.160	9.170	8.640	9.200	8,976,903	81,549,759	9.0844	8.111	8.111	8.120	7.651	8.147	10,137,642	8.0443	4.33%
2022-09-06	0	8.780	8.750	8.780	8.330	8.850	4,591,170	39,746,899	8.6572	7.775	7.748	7.775	7.376	7.837	5,184,821	7.6660	4.52%
2022-09-05	0	8.400	8.350	8.400	8.300	8.550	4,296,000	35,937,980	8.3655	7.438	7.394	7.438	7.350	7.571	4,851,485	7.4076	-1.75%
2022-09-02	0	8.550	8.550	8.560	8.360	8.600	3,558,000	30,282,144	8.5110	7.571	7.571	7.580	7.403	7.615	4,018,060	7.5365	0.59%
2022-09-01	0	8.500	8.480	8.500	8.270	8.550	2,814,000	23,680,960	8.4154	7.527	7.509	7.527	7.323	7.571	3,177,858	7.4519	1.07%
2022-08-31	0	8.410	8.400	8.420	8.340	8.520	3,285,851	27,630,870	8.4090	7.447	7.438	7.456	7.385	7.544	3,710,721	7.4462	-0.83%
2022-08-30	0	8.480	8.460	8.480	8.340	8.700	8,105,135	68,846,852	8.4942	7.509	7.491	7.509	7.385	7.704	9,153,152	7.5217	1.80%
2022-08-29	0	8.330	8.320	8.330	8.020	8.550	4,936,000	41,036,750	8.3138	7.376	7.367	7.376	7.102	7.571	5,574,239	7.3619	2.08%
2022-08-26	0	8.160	8.160	8.170	7.750	8.190	6,368,000	51,451,980	8.0798	7.226	7.226	7.235	6.863	7.252	7,191,401	7.1547	6.25%
2022-08-25	0	7.680	7.670	7.680	7.470	7.780	2,746,900	20,985,687	7.6398	6.801	6.792	6.801	6.615	6.889	3,102,082	6.7650	1.72%
2022-08-24	0	7.550	7.540	7.550	7.530	7.850	1,886,700	14,350,568	7.6062	6.686	6.677	6.686	6.668	6.951	2,130,656	6.7353	-3.82%
2022-08-23	0	7.850	7.830	7.850	7.820	8.000	1,213,630	9,560,544	7.8776	6.951	6.933	6.951	6.925	7.084	1,370,556	6.9757	-0.88%
2022-08-22	0	7.920	7.910	7.970	7.830	8.070	1,918,914	15,377,152	8.0135	7.013	7.004	7.057	6.933	7.146	2,167,035	7.0959	-0.25%
2022-08-19	0	7.940	7.940	7.960	7.890	8.040	776,253	6,172,993	7.9523	7.031	7.031	7.049	6.987	7.119	876,625	7.0418	-1.12%
2022-08-18	0	8.030	8.030	8.060	7.890	8.230	1,746,323	14,128,729	8.0906	7.111	7.111	7.137	6.987	7.288	1,972,128	7.1642	0.00%
2022-08-17	0	8.030	8.030	8.060	7.990	8.100	1,050,000	8,439,140	8.0373	7.111	7.111	7.137	7.075	7.173	1,185,768	7.1170	0.12%
2022-08-16	0	8.020	8.000	8.020	7.930	8.140	2,579,100	20,633,920	8.0004	7.102	7.084	7.102	7.022	7.208	2,912,585	7.0844	1.13%
2022-08-15	0	7.930	7.900	7.930	7.870	7.970	653,000	5,180,540	7.9334	7.022	6.995	7.022	6.969	7.057	737,435	7.0251	-0.50%
2022-08-12	0	7.970	7.970	7.980	7.780	7.970	2,880,000	22,826,600	7.9259	7.057	7.057	7.066	6.889	7.057	3,252,392	7.0184	1.66%
2022-08-11	0	7.840	7.830	7.840	7.600	7.840	1,654,000	12,815,962	7.7485	6.942	6.933	6.942	6.730	6.942	1,867,867	6.8613	4.81%
2022-08-10	0	7.480	7.480	7.490	7.450	7.660	2,279,620	17,136,357	7.5172	6.624	6.624	6.632	6.597	6.783	2,574,381	6.6565	-2.60%
2022-08-09	0	7.680	7.650	7.690	7.280	7.720	3,060,800	23,167,912	7.5692	6.801	6.774	6.810	6.446	6.836	3,456,570	6.7026	4.63%
2022-08-08	0	7.340	7.320	7.340	7.240	7.340	1,013,673	7,384,987	7.2854	6.500	6.482	6.500	6.411	6.500	1,144,744	6.4512	-0.41%
2022-08-05	0	7.370	7.330	7.370	7.130	7.370	2,941,010	21,348,461	7.2589	6.526	6.491	6.526	6.314	6.526	3,321,291	6.4278	3.37%
2022-08-04	0	7.130	7.100	7.130	7.080	7.300	1,768,000	12,640,330	7.1495	6.314	6.287	6.314	6.269	6.464	1,996,607	6.3309	-1.66%
2022-08-03	0	7.250	7.200	7.250	7.180	7.380	1,734,000	12,649,500	7.2950	6.420	6.376	6.420	6.358	6.535	1,958,211	6.4597	0.83%
2022-08-02	0	7.190	7.160	7.190	7.030	7.240	2,286,984	16,405,042	7.1732	6.367	6.340	6.367	6.225	6.411	2,582,698	6.3519	-1.91%
2022-08-01	0	7.330	7.320	7.330	7.010	7.400	4,907,196	35,197,973	7.1727	6.491	6.482	6.491	6.207	6.553	5,541,710	6.3515	0.55%
2022-07-29	0	7.290	7.290	7.330	7.180	7.720	2,900,590	21,350,554	7.3608	6.455	6.455	6.491	6.358	6.836	3,275,645	6.5180	-3.83%
2022-07-28	0	7.580	7.560	7.580	7.400	7.600	1,291,866	9,722,090	7.5256	6.712	6.694	6.712	6.553	6.730	1,458,908	6.6640	2.99%
2022-07-27	0	7.360	7.330	7.360	7.290	7.480	1,038,000	7,631,318	7.3519	6.517	6.491	6.517	6.455	6.624	1,172,216	6.5102	-2.13%
2022-07-26	0	7.520	7.510	7.520	7.380	7.590	727,664	5,468,813	7.5156	6.659	6.650	6.659	6.535	6.721	821,753	6.6551	0.94%
2022-07-25	0	7.450	7.440	7.450	7.400	7.640	1,565,215	11,670,666	7.4563	6.597	6.588	6.597	6.553	6.765	1,767,602	6.6025	-2.23%
2022-07-22	0	7.620	7.570	7.620	7.500	7.780	871,680	6,610,579	7.5837	6.748	6.703	6.748	6.641	6.889	984,391	6.7154	-1.30%
2022-07-21	0	7.720	7.680	7.720	7.660	7.770	1,434,142	11,051,187	7.7058	6.836	6.801	6.836	6.783	6.880	1,619,581	6.8235	0.13%
2022-07-20	0	7.710	7.710	7.730	7.520	7.760	1,175,400	9,032,002	7.6842	6.827	6.827	6.845	6.659	6.871	1,327,383	6.8044	1.85%
2022-07-19	0	7.570	7.560	7.570	7.480	8.000	3,590,000	27,191,080	7.5741	6.703	6.694	6.703	6.624	7.084	4,054,197	6.7069	-3.32%
2022-07-18	0	7.830	7.830	7.850	7.570	7.930	1,532,000	11,974,354	7.8162	6.933	6.933	6.951	6.703	7.022	1,730,092	6.9212	2.49%
2022-07-15	0	7.640	7.630	7.640	7.640	8.070	2,746,000	21,510,710	7.8335	6.765	6.756	6.765	6.765	7.146	3,101,066	6.9366	-5.68%
2022-07-14	0	8.100	8.080	8.110	7.930	8.240	2,608,000	21,019,740	8.0597	7.173	7.155	7.181	7.022	7.297	2,945,222	7.1369	-1.22%
2022-07-13	0	8.200	8.170	8.200	8.100	8.320	2,844,000	23,248,130	8.1744	7.261	7.235	7.261	7.173	7.367	3,211,737	7.2385	-0.85%
2022-07-12	0	8.270	8.260	8.270	8.220	8.540	1,698,000	14,094,600	8.3007	7.323	7.314	7.323	7.279	7.562	1,917,556	7.3503	-2.48%
2022-07-11	0	8.480	8.460	8.480	8.430	8.650	1,519,584	12,881,748	8.4772	7.509	7.491	7.509	7.465	7.660	1,716,071	7.5065	-2.08%
2022-07-08	0	8.660	8.620	8.680	8.530	8.790	1,633,760	14,097,558	8.6289	7.668	7.633	7.686	7.553	7.784	1,845,010	7.6409	1.64%
2022-07-07	0	8.520	8.500	8.520	8.140	8.520	2,074,000	17,362,572	8.3715	7.544	7.527	7.544	7.208	7.544	2,342,174	7.4130	4.03%
2022-07-06	0	8.190	8.170	8.190	8.110	8.510	3,026,127	24,830,865	8.2055	7.252	7.235	7.252	7.181	7.536	3,417,414	7.2660	-2.96%
2022-07-05	0	8.440	8.440	8.450	8.400	8.550	563,300	4,756,225	8.4435	7.474	7.474	7.482	7.438	7.571	636,136	7.4767	-1.29%
2022-07-04	0	8.550	8.520	8.550	8.330	8.570	964,609	8,179,574	8.4797	7.571	7.544	7.571	7.376	7.589	1,089,336	7.5088	1.42%
2022-06-30	0	8.430	8.420	8.430	8.310	8.520	1,462,000	12,320,966	8.4275	7.465	7.456	7.465	7.359	7.544	1,651,041	7.4625	-0.59%
2022-06-29	0	8.480	8.480	8.500	8.400	8.810	1,332,000	11,431,860	8.5825	7.509	7.509	7.527	7.438	7.801	1,504,231	7.5998	-3.75%
2022-06-28	0	8.810	8.780	8.810	8.630	8.830	1,208,661	10,563,027	8.7394	7.801	7.775	7.801	7.642	7.819	1,364,944	7.7388	0.11%
2022-06-27	0	8.800	8.760	8.800	8.670	8.880	2,260,000	19,813,060	8.7668	7.792	7.757	7.792	7.677	7.863	2,552,224	7.7631	3.29%
2022-06-24	0	8.520	8.510	8.520	8.490	8.750	1,988,000	17,028,760	8.5658	7.544	7.536	7.544	7.518	7.748	2,245,054	7.5850	-2.63%
2022-06-23	0	8.750	8.750	8.760	8.400	8.840	4,358,270	37,709,201	8.6523	7.748	7.748	7.757	7.438	7.828	4,921,807	7.6617	4.29%
2022-06-22	0	8.390	8.320	8.390	8.280	8.670	2,553,777	21,502,366	8.4198	7.429	7.367	7.429	7.332	7.677	2,883,988	7.4558	0.36%
2022-06-21	0	8.360	8.350	8.360	8.320	8.490	1,519,000	12,764,010	8.4029	7.403	7.394	7.403	7.367	7.518	1,715,411	7.4408	0.00%
2022-06-20	0	8.360	8.340	8.380	8.130	8.500	2,034,000	16,813,600	8.2663	7.403	7.385	7.421	7.199	7.527	2,297,002	7.3198	-0.95%
2022-06-17	0	8.440	8.430	8.440	8.320	8.580	3,582,000	30,295,494	8.4577	7.474	7.465	7.474	7.367	7.598	4,045,163	7.4893	-0.35%
2022-06-16	0	8.470	8.450	8.470	8.450	8.950	1,672,000	14,377,160	8.5988	7.500	7.482	7.500	7.482	7.925	1,888,194	7.6142	-4.29%
2022-06-15	0	8.850	8.840	8.850	8.840	9.050	1,358,656	12,092,181	8.9001	7.837	7.828	7.837	7.828	8.014	1,534,334	7.8811	-1.23%
2022-06-14	0	8.960	8.940	8.960	8.730	9.060	1,254,740	11,146,383	8.8834	7.934	7.916	7.934	7.730	8.023	1,416,981	7.8663	0.45%
2022-06-13	0	8.920	8.900	8.920	8.880	9.130	2,317,738	20,781,955	8.9665	7.899	7.881	7.899	7.863	8.085	2,617,428	7.9398	-3.98%
2022-06-10	0	9.290	9.270	9.290	8.960	9.390	1,642,219	15,169,573	9.2372	8.226	8.209	8.226	7.934	8.315	1,854,563	8.1796	0.98%
2022-06-09	0	9.200	9.180	9.200	9.140	9.580	9,782,000	90,737,912	9.2760	8.147	8.129	8.147	8.093	8.483	11,046,841	8.2139	-0.22%
2022-06-08	0	9.220	9.210	9.220	8.620	9.240	8,727,461	78,327,196	8.9748	8.164	8.155	8.164	7.633	8.182	9,855,947	7.9472	8.22%
2022-06-07	0	8.520	8.500	8.520	8.320	8.640	3,252,300	27,753,919	8.5336	7.544	7.527	7.544	7.367	7.651	3,672,832	7.5565	0.59%
2022-06-06	0	8.470	8.460	8.470	8.200	8.540	3,658,864	30,731,621	8.3992	7.500	7.491	7.500	7.261	7.562	4,131,966	7.4375	3.55%
2022-06-02	0	8.180	8.150	8.180	8.020	8.200	2,648,000	21,504,272	8.1209	7.243	7.217	7.243	7.102	7.261	2,990,394	7.1911	0.37%
2022-06-01	0	8.150	8.130	8.150	8.130	8.310	1,466,900	12,008,819	8.1865	7.217	7.199	7.217	7.199	7.359	1,656,574	7.2492	-1.57%
2022-05-31	0	8.280	8.280	8.290	7.920	8.280	4,543,635	37,076,610	8.1601	7.332	7.332	7.341	7.013	7.332	5,131,140	7.2258	3.11%
2022-05-30	0	8.030	8.020	8.030	7.920	8.150	884,000	7,087,020	8.0170	7.111	7.102	7.111	7.013	7.217	998,304	7.0991	-0.62%
2022-05-27	0	8.080	8.050	8.080	7.970	8.180	1,071,780	8,620,900	8.0435	7.155	7.128	7.155	7.057	7.243	1,210,364	7.1226	1.00%
2022-05-26	0	8.000	7.990	8.000	7.760	8.030	1,304,320	10,309,611	7.9042	7.084	7.075	7.084	6.871	7.111	1,472,972	6.9992	1.27%
2022-05-25	0	8.110	8.100	8.110	7.950	8.170	2,573,034	20,810,750	8.0880	6.995	6.987	6.995	6.857	7.047	2,982,976	6.9765	2.01%
2022-05-24	0	7.950	7.920	7.950	7.880	8.240	1,674,306	13,433,346	8.0232	6.857	6.832	6.857	6.797	7.108	1,941,060	6.9206	-2.21%
2022-05-23	0	8.130	8.100	8.130	8.010	8.270	1,193,556	9,680,390	8.1105	7.013	6.987	7.013	6.909	7.133	1,383,716	6.9959	-0.97%
2022-05-20	0	8.210	8.200	8.210	8.100	8.400	3,356,012	27,514,880	8.1987	7.082	7.073	7.082	6.987	7.246	3,890,700	7.0720	0.12%
2022-05-19	0	8.200	8.200	8.210	8.050	8.320	3,429,630	28,014,212	8.1683	7.073	7.073	7.082	6.944	7.177	3,976,047	7.0457	-2.38%
2022-05-18	0	8.400	8.380	8.400	8.090	8.400	2,379,957	19,725,136	8.2880	7.246	7.228	7.246	6.978	7.246	2,759,137	7.1490	2.94%
2022-05-17	0	8.160	8.160	8.180	7.890	8.200	2,645,414	21,432,922	8.1019	7.039	7.039	7.056	6.806	7.073	3,066,887	6.9885	3.55%
2022-05-16	0	7.880	7.880	7.900	7.830	8.080	1,126,000	8,917,540	7.9197	6.797	6.797	6.814	6.754	6.970	1,305,397	6.8313	-0.13%
2022-05-13	0	7.890	7.870	7.890	7.830	8.010	1,360,239	10,747,848	7.9014	6.806	6.788	6.806	6.754	6.909	1,576,955	6.8156	0.64%
2022-05-12	0	7.840	7.830	7.850	7.820	8.230	1,869,225	14,856,011	7.9477	6.763	6.754	6.771	6.745	7.099	2,167,034	6.8555	-4.39%
2022-05-11	0	8.200	8.200	8.210	7.750	8.390	5,242,137	42,834,213	8.1711	7.073	7.073	7.082	6.685	7.237	6,077,326	7.0482	4.46%
2022-05-10	0	7.850	7.840	7.850	7.690	7.930	6,012,642	46,847,504	7.7915	6.771	6.763	6.771	6.633	6.840	6,970,590	6.7207	-3.44%
2022-05-06	0	8.130	8.130	8.150	8.050	8.280	3,135,554	25,603,148	8.1654	7.013	7.013	7.030	6.944	7.142	3,635,118	7.0433	-2.98%
2022-05-05	0	8.380	8.360	8.380	8.300	8.650	2,754,696	23,349,136	8.4761	7.228	7.211	7.228	7.159	7.461	3,193,581	7.3113	-0.24%
2022-05-04	0	8.400	8.380	8.400	8.310	8.460	1,268,000	10,647,360	8.3970	7.246	7.228	7.246	7.168	7.297	1,470,021	7.2430	0.24%
2022-05-03	0	8.380	8.370	8.380	8.050	8.410	975,800	8,097,222	8.2980	7.228	7.220	7.228	6.944	7.254	1,131,267	7.1577	0.72%
2022-04-29	0	8.320	8.320	8.350	8.100	8.410	1,933,400	16,014,814	8.2832	7.177	7.177	7.202	6.987	7.254	2,241,434	7.1449	1.59%
2022-04-28	0	8.190	8.180	8.190	8.050	8.350	1,344,448	11,016,597	8.1941	7.064	7.056	7.064	6.944	7.202	1,558,649	7.0680	0.99%
2022-04-27	0	8.110	8.100	8.110	7.850	8.200	1,765,660	14,202,548	8.0438	6.995	6.987	6.995	6.771	7.073	2,046,969	6.9383	1.37%
2022-04-26	0	8.000	7.990	8.000	7.930	8.190	3,144,000	25,345,074	8.0614	6.901	6.892	6.901	6.840	7.064	3,644,909	6.9536	0.50%
2022-04-25	0	7.960	7.950	7.960	7.900	8.390	4,275,840	34,365,666	8.0372	6.866	6.857	6.866	6.814	7.237	4,957,077	6.9326	-7.12%
2022-04-22	0	8.570	8.570	8.580	8.150	8.600	3,874,000	32,773,850	8.4600	7.392	7.392	7.401	7.030	7.418	4,491,215	7.2973	3.25%
2022-04-21	0	8.300	8.300	8.310	8.200	8.590	4,362,249	36,342,555	8.3312	7.159	7.159	7.168	7.073	7.410	5,057,253	7.1862	-2.01%
2022-04-20	0	8.470	8.450	8.470	8.440	8.800	1,781,341	15,241,013	8.5559	7.306	7.289	7.306	7.280	7.591	2,065,148	7.3801	-2.64%
2022-04-19	0	8.700	8.700	8.710	8.660	8.970	3,174,000	27,742,490	8.7405	7.504	7.504	7.513	7.470	7.737	3,679,689	7.5394	-2.79%
2022-04-14	0	8.950	8.940	8.950	8.720	9.040	2,918,530	25,916,992	8.8802	7.720	7.711	7.720	7.522	7.798	3,383,517	7.6598	3.11%
2022-04-13	0	8.680	8.670	8.710	8.520	8.860	3,398,974	29,592,592	8.7063	7.487	7.479	7.513	7.349	7.642	3,940,506	7.5098	0.00%
2022-04-12	0	8.680	8.670	8.680	8.540	9.220	9,731,323	84,578,964	8.6914	7.487	7.479	7.487	7.366	7.953	11,281,740	7.4970	-4.41%
2022-04-11	0	9.080	9.040	9.080	9.010	9.570	7,392,779	67,436,355	9.1219	7.832	7.798	7.832	7.772	8.255	8,570,614	7.8683	-5.12%
2022-04-08	0	9.570	9.570	9.580	9.300	9.580	2,461,900	23,323,531	9.4738	8.255	8.255	8.263	8.022	8.263	2,854,136	8.1718	1.81%
2022-04-07	0	9.400	9.400	9.410	9.340	9.880	5,289,478	50,267,128	9.5032	8.108	8.108	8.117	8.056	8.522	6,132,210	8.1972	-3.19%
2022-04-06	0	9.710	9.700	9.710	9.550	9.800	4,177,370	40,404,686	9.6723	8.376	8.367	8.376	8.238	8.453	4,842,918	8.3430	-0.92%
2022-04-04	0	9.800	9.790	9.800	9.530	9.820	1,982,000	19,256,300	9.7156	8.453	8.445	8.453	8.220	8.470	2,297,777	8.3804	2.30%
2022-04-01	0	9.580	9.570	9.580	9.450	9.640	1,340,000	12,808,100	9.5583	8.263	8.255	8.263	8.151	8.315	1,553,492	8.2447	-1.74%
2022-03-31	0	9.750	9.740	9.750	9.550	9.980	2,756,000	26,773,542	9.7146	8.410	8.401	8.410	8.238	8.608	3,195,092	8.3796	-1.02%
2022-03-30	0	9.850	9.820	9.850	9.530	9.850	7,120,600	69,493,074	9.7594	8.496	8.470	8.496	8.220	8.496	8,255,070	8.4182	3.79%
2022-03-29	0	9.490	9.460	9.490	9.250	9.760	10,828,130	103,370,148	9.5464	8.186	8.160	8.186	7.979	8.419	12,553,293	8.2345	2.93%
2022-03-28	0	9.220	9.210	9.220	8.940	9.270	6,614,097	60,223,763	9.1054	7.953	7.944	7.953	7.711	7.996	7,667,870	7.8540	1.43%
2022-03-25	0	9.090	9.090	9.110	9.080	9.700	9,186,981	84,537,460	9.2019	7.841	7.841	7.858	7.832	8.367	10,650,672	7.9373	-3.91%
2022-03-24	0	9.460	9.450	9.460	9.460	9.980	10,414,000	100,240,282	9.6255	8.160	8.151	8.160	8.160	8.608	12,073,182	8.3027	-2.77%
2022-03-23	0	9.730	9.730	9.750	9.060	9.980	21,171,540	203,480,211	9.6110	8.393	8.393	8.410	7.815	8.608	24,544,638	8.2902	9.70%
2022-03-22	0	8.870	8.870	8.890	8.740	9.040	3,264,000	28,928,512	8.8629	7.651	7.651	7.668	7.539	7.798	3,784,028	7.6449	-1.00%
2022-03-21	0	8.960	8.950	8.960	8.640	9.030	5,442,763	48,475,784	8.9065	7.729	7.720	7.729	7.453	7.789	6,309,917	7.6825	1.93%
2022-03-18	0	8.790	8.790	8.800	8.440	8.880	4,277,300	37,309,340	8.7226	7.582	7.582	7.591	7.280	7.660	4,958,769	7.5239	2.09%
2022-03-17	0	8.610	8.610	8.620	8.150	8.610	8,576,100	71,572,371	8.3456	7.427	7.427	7.435	7.030	7.427	9,942,464	7.1987	7.49%
2022-03-16	0	8.010	8.010	8.020	7.340	8.190	21,403,255	166,365,175	7.7729	6.909	6.909	6.918	6.331	7.064	24,813,271	6.7047	8.54%
2022-03-15	0	7.380	7.370	7.380	7.280	8.090	11,264,260	85,569,937	7.5966	6.366	6.357	6.366	6.280	6.978	13,058,908	6.5526	-8.78%
2022-03-14	0	8.090	8.080	8.090	8.020	8.840	6,429,028	53,483,602	8.3191	6.978	6.970	6.978	6.918	7.625	7,453,316	7.1758	-8.59%
2022-03-11	0	8.850	8.850	8.890	8.520	8.920	3,940,600	34,389,597	8.7270	7.634	7.634	7.668	7.349	7.694	4,568,425	7.5277	-0.90%
2022-03-10	0	8.930	8.910	8.930	8.890	9.140	4,021,261	36,194,454	9.0008	7.703	7.686	7.703	7.668	7.884	4,661,938	7.7638	0.90%
2022-03-09	0	8.850	8.830	8.850	8.430	8.930	10,326,610	90,719,887	8.7851	7.634	7.617	7.634	7.271	7.703	11,971,869	7.5778	4.98%
2022-03-08	0	8.430	8.430	8.440	8.430	8.730	5,786,000	49,352,458	8.5296	7.271	7.271	7.280	7.271	7.530	6,707,839	7.3574	-1.63%
2022-03-07	0	8.570	8.570	8.590	8.520	9.200	6,695,200	58,622,480	8.7559	7.392	7.392	7.410	7.349	7.936	7,761,895	7.5526	-7.25%
2022-03-04	0	9.240	9.240	9.280	9.220	9.670	3,823,400	35,673,300	9.3303	7.970	7.970	8.005	7.953	8.341	4,432,553	8.0480	-3.25%
2022-03-03	0	9.550	9.550	9.590	9.530	9.770	1,631,568	15,661,035	9.5988	8.238	8.238	8.272	8.220	8.427	1,891,513	8.2796	-0.42%
2022-03-02	0	9.590	9.590	9.610	9.400	9.910	6,146,000	59,493,030	9.6800	8.272	8.272	8.289	8.108	8.548	7,125,195	8.3497	2.02%
2022-03-01	0	9.400	9.390	9.400	9.320	9.750	2,581,476	24,450,565	9.4715	8.108	8.100	8.108	8.039	8.410	2,992,763	8.1699	1.08%
2022-02-28	0	9.300	9.290	9.300	9.180	9.520	2,308,400	21,400,170	9.2706	8.022	8.013	8.022	7.918	8.212	2,676,180	7.9965	-2.72%
2022-02-25	0	9.560	9.530	9.560	9.320	9.630	4,145,816	39,404,968	9.5048	8.246	8.220	8.246	8.039	8.307	4,806,337	8.1985	2.69%
2022-02-24	0	9.310	9.290	9.310	9.250	9.840	5,977,505	56,362,788	9.4291	8.031	8.013	8.031	7.979	8.488	6,929,855	8.1333	-2.21%
2022-02-23	0	9.520	9.510	9.520	9.440	9.680	2,693,100	25,719,865	9.5503	8.212	8.203	8.212	8.143	8.350	3,122,171	8.2378	0.11%
2022-02-22	0	9.510	9.510	9.540	9.270	9.890	5,686,225	53,536,689	9.4152	8.203	8.203	8.229	7.996	8.531	6,592,167	8.1213	-2.36%
2022-02-21	0	9.740	9.730	9.740	9.630	9.890	2,782,179	27,198,642	9.7760	8.401	8.393	8.401	8.307	8.531	3,225,442	8.4325	-0.51%
2022-02-18	0	9.790	9.790	9.820	9.770	10.12	5,187,745	51,220,270	9.8733	8.445	8.445	8.470	8.427	8.729	6,014,268	8.5165	-4.21%
2022-02-17	0	10.22	10.20	10.22	9.940	10.28	6,276,100	63,175,720	10.066	8.815	8.798	8.815	8.574	8.867	7,276,023	8.6827	1.79%
2022-02-16	0	10.04	10.02	10.04	9.530	10.18	11,334,800	113,655,076	10.027	8.660	8.643	8.660	8.220	8.781	13,140,686	8.6491	5.80%
2022-02-15	0	9.490	9.460	9.490	9.400	9.670	4,444,000	42,263,550	9.5102	8.186	8.160	8.186	8.108	8.341	5,152,028	8.2033	0.32%
2022-02-14	0	9.460	9.400	9.460	9.320	9.560	2,620,931	24,731,651	9.4362	8.160	8.108	8.160	8.039	8.246	3,038,504	8.1394	0.00%
2022-02-11	0	9.460	9.460	9.480	9.200	9.800	10,617,890	100,382,356	9.4541	8.160	8.160	8.177	7.936	8.453	12,309,557	8.1548	-3.47%
2022-02-10	0	9.800	9.790	9.800	9.440	9.810	4,270,000	41,033,480	9.6097	8.453	8.445	8.453	8.143	8.462	4,950,306	8.2891	3.38%
2022-02-09	0	9.480	9.480	9.510	9.420	9.650	4,864,900	46,324,405	9.5222	8.177	8.177	8.203	8.125	8.324	5,639,987	8.2136	0.11%
2022-02-08	0	9.470	9.470	9.490	9.230	9.640	5,769,843	54,496,688	9.4451	8.169	8.169	8.186	7.962	8.315	6,689,108	8.1471	-1.25%
2022-02-07	0	9.590	9.590	9.630	9.410	9.800	8,183,303	78,641,588	9.6100	8.272	8.272	8.307	8.117	8.453	9,487,086	8.2893	2.13%
2022-02-04	0	9.390	9.390	9.400	9.150	9.670	3,370,021	31,392,307	9.3152	8.100	8.100	8.108	7.893	8.341	3,906,940	8.0350	-1.16%
2022-01-31	0	9.500	9.470	9.500	9.180	9.610	2,547,100	24,063,500	9.4474	8.194	8.169	8.194	7.918	8.289	2,952,910	8.1491	2.37%
2022-01-28	0	9.280	9.280	9.300	9.090	9.780	4,482,000	41,658,460	9.2946	8.005	8.005	8.022	7.841	8.436	5,196,083	8.0173	-0.43%
2022-01-27	0	9.320	9.310	9.320	9.080	9.630	5,384,000	49,886,100	9.2656	8.039	8.031	8.039	7.832	8.307	6,241,791	7.9923	-2.92%
2022-01-26	0	9.600	9.590	9.600	9.530	10.14	6,620,000	64,676,975	9.7699	8.281	8.272	8.281	8.220	8.746	7,674,714	8.4273	-0.52%
2022-01-25	0	9.650	9.630	9.670	9.590	10.04	4,280,000	41,869,422	9.7826	8.324	8.307	8.341	8.272	8.660	4,961,899	8.4382	-2.13%
2022-01-24	0	9.860	9.860	9.890	9.780	10.04	8,176,000	80,807,610	9.8835	8.505	8.505	8.531	8.436	8.660	9,478,619	8.5253	-2.18%
2022-01-21	0	10.08	10.06	10.08	9.890	10.46	8,668,200	87,042,358	10.042	8.695	8.677	8.695	8.531	9.023	10,049,238	8.6616	-3.63%
2022-01-20	0	10.46	10.44	10.46	10.12	10.46	8,267,247	85,047,553	10.287	9.023	9.005	9.023	8.729	9.023	9,584,404	8.8735	2.55%
2022-01-19	0	10.20	10.20	10.22	10.14	10.82	11,932,000	123,235,846	10.328	8.798	8.798	8.815	8.746	9.333	13,833,034	8.9088	-5.38%
2022-01-18	0	10.78	10.74	10.78	10.50	10.84	4,024,700	43,039,704	10.694	9.299	9.264	9.299	9.057	9.350	4,665,924	9.2243	0.37%
2022-01-17	0	10.74	10.72	10.76	10.66	11.14	5,602,000	60,312,720	10.766	9.264	9.247	9.281	9.195	9.609	6,494,524	9.2867	-2.19%
2022-01-14	0	10.98	10.96	10.98	10.82	11.20	5,392,039	59,061,135	10.953	9.471	9.454	9.471	9.333	9.661	6,251,111	9.4481	-0.36%
2022-01-13	0	11.02	11.00	11.02	11.00	11.48	2,210,000	24,583,194	11.124	9.506	9.488	9.506	9.488	9.902	2,562,102	9.5949	-2.65%
2022-01-12	0	11.32	11.30	11.32	11.02	11.44	2,940,900	33,057,304	11.241	9.764	9.747	9.764	9.506	9.868	3,409,451	9.6958	1.43%
2022-01-11	0	11.16	11.10	11.16	11.02	11.54	5,790,100	64,740,910	11.181	9.626	9.575	9.626	9.506	9.954	6,712,592	9.6447	-0.18%
2022-01-10	0	11.18	11.18	11.20	10.88	11.40	3,995,400	44,569,334	11.155	9.644	9.644	9.661	9.385	9.833	4,631,956	9.6221	1.27%
2022-01-07	0	11.04	11.04	11.06	10.92	11.40	6,362,476	70,545,607	11.088	9.523	9.523	9.540	9.419	9.833	7,376,160	9.5640	-1.25%
2022-01-06	0	11.18	11.14	11.18	10.84	11.44	9,158,700	101,737,859	11.108	9.644	9.609	9.644	9.350	9.868	10,617,885	9.5817	-1.58%
2022-01-05	0	11.36	11.34	11.36	11.18	12.22	7,750,000	88,884,584	11.469	9.799	9.782	9.799	9.644	10.54	8,984,748	9.8928	-6.43%
2022-01-04	0	12.14	12.12	12.16	11.76	12.42	7,266,721	87,922,825	12.099	10.47	10.45	10.49	10.14	10.71	8,424,472	10.437	-0.98%
2022-01-03	0	12.26	12.24	12.26	11.36	12.60	17,126,000	210,815,494	12.310	10.58	10.56	10.58	9.799	10.87	19,854,554	10.618	8.11%
2021-12-31	0	11.34	11.32	11.34	11.18	11.42	1,356,000	15,300,440	11.284	9.782	9.764	9.782	9.644	9.851	1,572,041	9.7329	0.35%
2021-12-30	0	11.30	11.28	11.30	11.10	11.36	2,597,476	29,210,202	11.246	9.747	9.730	9.747	9.575	9.799	3,011,312	9.7002	0.18%
2021-12-29	0	11.28	11.28	11.30	11.16	11.44	1,990,000	22,397,160	11.255	9.730	9.730	9.747	9.626	9.868	2,307,051	9.7081	-0.53%
2021-12-28	0	11.34	11.26	11.34	11.22	11.68	4,625,376	52,581,785	11.368	9.782	9.713	9.782	9.678	10.07	5,362,302	9.8058	-0.70%
2021-12-24	0	11.42	11.42	11.44	11.34	11.68	1,537,400	17,615,912	11.458	9.851	9.851	9.868	9.782	10.07	1,782,342	9.8836	-2.23%
2021-12-23	0	11.68	11.68	11.70	11.42	11.90	5,664,000	66,508,792	11.742	10.07	10.07	10.09	9.851	10.26	6,566,402	10.129	2.28%
2021-12-22	0	11.42	11.42	11.44	11.00	11.50	7,159,456	80,393,062	11.229	9.851	9.851	9.868	9.488	9.920	8,300,117	9.6858	0.35%
2021-12-21	0	11.38	11.38	11.42	11.02	11.50	5,552,000	62,667,180	11.287	9.816	9.816	9.851	9.506	9.920	6,436,557	9.7361	3.08%
2021-12-20	0	11.04	11.02	11.04	10.80	11.58	12,282,720	136,396,712	11.105	9.523	9.506	9.523	9.316	9.989	14,239,631	9.5787	-3.16%
2021-12-17	0	11.40	11.40	11.48	11.40	12.08	8,587,897	100,120,969	11.658	9.833	9.833	9.902	9.833	10.42	9,956,140	10.056	-4.20%
2021-12-16	0	11.90	11.88	11.90	11.14	11.92	10,674,710	124,980,700	11.708	10.26	10.25	10.26	9.609	10.28	12,375,429	10.099	7.01%
2021-12-15	0	11.12	11.12	11.16	10.90	11.48	6,794,000	75,770,080	11.153	9.592	9.592	9.626	9.402	9.902	7,876,436	9.6198	-0.89%
2021-12-14	0	11.22	11.20	11.22	10.78	11.70	14,296,033	161,350,099	11.286	9.678	9.661	9.678	9.299	10.09	16,573,710	9.7353	5.25%
2021-12-13	0	10.66	10.66	10.68	10.58	11.06	3,487,300	37,500,834	10.754	9.195	9.195	9.212	9.126	9.540	4,042,905	9.2757	0.19%
2021-12-10	0	10.64	10.62	10.66	10.56	11.12	6,056,000	65,366,400	10.794	9.178	9.161	9.195	9.109	9.592	7,020,856	9.3103	-2.56%
2021-12-09	0	10.92	10.92	10.96	10.76	11.22	4,230,000	46,145,760	10.909	9.419	9.419	9.454	9.281	9.678	4,903,933	9.4099	0.00%
2021-12-08	0	10.92	10.92	11.00	10.92	11.28	4,389,221	48,402,285	11.028	9.419	9.419	9.488	9.419	9.730	5,088,522	9.5121	0.18%
2021-12-07	0	10.90	10.88	10.90	10.62	11.22	7,542,950	82,084,366	10.882	9.402	9.385	9.402	9.161	9.678	8,744,710	9.3867	-1.27%
2021-12-06	0	11.04	11.00	11.04	10.90	11.30	5,356,000	59,404,090	11.091	9.523	9.488	9.523	9.402	9.747	6,209,330	9.5669	-2.82%
2021-12-03	0	11.36	11.34	11.36	10.82	11.42	6,720,000	75,545,728	11.242	9.799	9.782	9.799	9.333	9.851	7,790,646	9.6970	3.27%
2021-12-02	0	11.00	10.98	11.00	10.58	11.36	10,063,198	112,050,852	11.135	9.488	9.471	9.488	9.126	9.799	11,666,490	9.6045	2.42%
2021-12-01	0	10.74	10.72	10.74	10.36	11.02	9,554,000	103,431,432	10.826	9.264	9.247	9.264	8.936	9.506	11,076,165	9.3382	0.75%
2021-11-30	0	10.66	10.64	10.66	10.36	10.82	13,493,600	142,345,200	10.549	9.195	9.178	9.195	8.936	9.333	15,643,431	9.0994	2.11%
2021-11-29	0	10.44	10.42	10.46	9.600	10.50	18,884,835	194,245,325	10.286	9.005	8.988	9.023	8.281	9.057	21,893,610	8.8722	7.19%
2021-11-26	0	9.740	9.740	9.750	9.480	9.960	12,558,441	122,742,873	9.7737	8.401	8.401	8.410	8.177	8.591	14,559,281	8.4306	1.56%
2021-11-25	0	9.590	9.580	9.590	9.480	9.730	3,678,000	35,323,470	9.6040	8.272	8.263	8.272	8.177	8.393	4,263,987	8.2841	-0.83%
2021-11-24	0	9.670	9.600	9.670	9.200	9.680	10,162,062	97,188,396	9.5638	8.341	8.281	8.341	7.936	8.350	11,781,105	8.2495	4.54%
2021-11-23	0	9.250	9.240	9.250	9.070	9.620	7,243,900	68,160,328	9.4093	7.979	7.970	7.979	7.824	8.298	8,398,015	8.1162	1.31%
2021-11-22	0	9.130	9.120	9.160	9.100	9.350	3,622,000	33,402,380	9.2221	7.875	7.867	7.901	7.849	8.065	4,199,065	7.9547	-0.33%
2021-11-19	0	9.160	9.160	9.200	8.910	9.250	16,147,885	147,576,415	9.1391	7.901	7.901	7.936	7.686	7.979	18,720,603	7.8831	0.66%
2021-11-18	0	9.100	9.100	9.130	8.380	9.300	28,208,000	251,432,720	8.9135	7.849	7.849	7.875	7.228	8.022	32,702,163	7.6886	7.31%
2021-11-17	0	8.480	8.470	8.480	8.260	9.190	35,853,477	303,878,338	8.4756	7.315	7.306	7.315	7.125	7.927	41,565,735	7.3108	-7.83%
2021-11-16	0	9.200	9.200	9.250	9.180	9.520	2,908,000	27,055,200	9.3037	7.936	7.936	7.979	7.918	8.212	3,371,309	8.0251	-1.39%
2021-11-15	0	9.330	9.330	9.350	9.270	9.730	3,928,000	36,792,084	9.3666	8.048	8.048	8.065	7.996	8.393	4,553,818	8.0794	-3.72%
2021-11-12	0	9.690	9.660	9.690	9.650	9.990	2,312,200	22,540,148	9.7484	8.358	8.332	8.358	8.324	8.617	2,680,585	8.4087	-1.32%
2021-11-11	0	9.820	9.820	9.850	9.310	9.900	5,751,000	56,019,528	9.7408	8.470	8.470	8.496	8.031	8.539	6,667,263	8.4022	4.69%
2021-11-10	0	9.380	9.380	9.390	9.150	9.780	4,084,427	38,097,839	9.3276	8.091	8.091	8.100	7.893	8.436	4,735,167	8.0457	-2.70%
2021-11-09	0	9.640	9.590	9.640	9.520	9.900	4,113,000	39,610,060	9.6305	8.315	8.272	8.315	8.212	8.539	4,768,293	8.3070	-0.82%
2021-11-08	0	9.720	9.700	9.720	9.250	9.730	6,164,400	59,006,328	9.5721	8.384	8.367	8.384	7.979	8.393	7,146,526	8.2566	4.63%
2021-11-05	0	9.290	9.290	9.310	9.200	9.970	6,508,404	61,607,392	9.4658	8.013	8.013	8.031	7.936	8.600	7,545,338	8.1650	-5.97%
2021-11-04	0	9.880	9.880	9.890	9.640	10.00	4,364,000	42,753,130	9.7968	8.522	8.522	8.531	8.315	8.626	5,059,283	8.4504	1.65%
2021-11-03	0	9.720	9.710	9.740	9.500	9.800	1,606,539	15,511,088	9.6550	8.384	8.376	8.401	8.194	8.453	1,862,496	8.3281	0.83%
2021-11-02	0	9.640	9.600	9.640	9.600	10.26	2,495,230	24,664,732	9.8848	8.315	8.281	8.315	8.281	8.850	2,892,776	8.5263	-2.13%
2021-11-01	0	9.850	9.830	9.880	9.690	10.12	2,354,146	23,305,871	9.8999	8.496	8.479	8.522	8.358	8.729	2,729,214	8.5394	-2.09%
2021-10-29	0	10.06	10.06	10.14	9.800	10.16	1,714,777	17,173,375	10.015	8.677	8.677	8.746	8.453	8.764	1,987,979	8.6386	1.51%
2021-10-28	0	9.910	9.910	9.940	9.780	10.24	4,943,300	49,451,902	10.004	8.548	8.548	8.574	8.436	8.833	5,730,878	8.6290	-2.08%
2021-10-27	0	10.12	10.12	10.20	10.12	10.38	2,806,000	28,635,860	10.205	8.729	8.729	8.798	8.729	8.954	3,253,058	8.8028	-0.98%
2021-10-26	0	10.22	10.18	10.22	10.08	10.52	4,623,000	47,391,160	10.251	8.815	8.781	8.815	8.695	9.074	5,359,547	8.8424	1.79%
2021-10-25	0	10.04	10.02	10.04	9.370	10.30	8,439,000	84,245,790	9.9829	8.660	8.643	8.660	8.082	8.885	9,783,521	8.6110	6.36%
2021-10-22	0	9.440	9.410	9.460	9.370	9.760	4,141,621	39,322,233	9.4944	8.143	8.117	8.160	8.082	8.419	4,801,474	8.1896	-2.07%
2021-10-21	0	9.640	9.640	9.650	9.500	10.28	10,161,577	98,597,022	9.7029	8.315	8.315	8.324	8.194	8.867	11,780,543	8.3695	-5.12%
2021-10-20	0	10.16	10.16	10.18	9.670	10.44	8,899,741	89,720,400	10.081	8.764	8.764	8.781	8.341	9.005	10,317,668	8.6958	2.94%
2021-10-19	0	9.870	9.870	9.900	9.580	10.26	10,586,000	104,987,780	9.9176	8.514	8.514	8.539	8.263	8.850	12,272,586	8.5547	2.17%
2021-10-18	0	9.660	9.610	9.660	9.440	9.800	3,239,569	30,973,817	9.5611	8.332	8.289	8.332	8.143	8.453	3,755,705	8.2471	0.10%
2021-10-15	0	9.650	9.650	9.700	9.110	9.720	7,312,000	69,823,630	9.5492	8.324	8.324	8.367	7.858	8.384	8,476,965	8.2369	6.51%
2021-10-12	0	9.060	9.060	9.070	8.940	9.600	7,244,010	65,954,789	9.1047	7.815	7.815	7.824	7.711	8.281	8,398,142	7.8535	-3.10%
2021-10-11	0	9.350	9.350	9.410	8.900	9.600	9,913,400	91,576,530	9.2377	8.065	8.065	8.117	7.677	8.281	11,492,826	7.9681	-0.21%
2021-10-08	0	9.370	9.360	9.370	9.220	9.670	4,464,000	41,683,160	9.3376	8.082	8.074	8.082	7.953	8.341	5,175,215	8.0544	-2.60%
2021-10-07	0	9.620	9.620	9.630	9.510	9.880	7,227,800	69,787,352	9.6554	8.298	8.298	8.307	8.203	8.522	8,379,350	8.3285	-1.23%
2021-10-06	0	9.740	9.740	9.780	9.420	9.980	6,377,089	61,862,749	9.7008	8.401	8.401	8.436	8.125	8.608	7,393,101	8.3676	-1.52%
2021-10-05	0	9.890	9.880	9.890	9.230	10.08	6,283,000	61,470,038	9.7835	8.531	8.522	8.531	7.962	8.695	7,284,022	8.4390	4.44%
2021-10-04	0	9.470	9.450	9.470	8.910	9.490	7,507,898	69,547,656	9.2633	8.169	8.151	8.169	7.686	8.186	8,704,074	7.9902	1.50%
2021-09-30	0	9.330	9.330	9.350	9.200	9.600	3,248,900	30,304,082	9.3275	8.048	8.048	8.065	7.936	8.281	3,766,522	8.0456	-1.48%
2021-09-29	0	9.470	9.440	9.480	9.400	10.00	2,934,000	28,003,384	9.5444	8.169	8.143	8.177	8.108	8.626	3,401,452	8.2328	-4.63%
2021-09-28	0	9.930	9.930	9.980	9.600	10.16	5,682,000	56,657,330	9.9714	8.565	8.565	8.608	8.281	8.764	6,587,269	8.6010	3.44%
2021-09-27	0	9.600	9.600	9.620	9.380	9.900	5,086,000	48,608,634	9.5573	8.281	8.281	8.298	8.091	8.539	5,896,313	8.2439	-1.03%
2021-09-24	0	9.700	9.700	9.710	9.580	10.20	7,474,000	73,544,700	9.8401	8.367	8.367	8.376	8.263	8.798	8,664,775	8.4878	-5.09%
2021-09-23	0	10.22	10.20	10.22	9.980	10.80	3,783,000	38,675,400	10.224	8.815	8.798	8.815	8.608	9.316	4,385,716	8.8185	-1.16%
2021-09-21	0	10.34	10.34	10.36	9.730	10.36	1,626,300	16,484,796	10.136	8.919	8.919	8.936	8.393	8.936	1,885,406	8.7434	2.78%
2021-09-20	0	10.06	10.04	10.06	9.760	10.50	2,326,000	23,190,830	9.9703	8.677	8.660	8.677	8.419	9.057	2,696,584	8.6001	-3.64%
2021-09-17	0	10.44	10.44	10.50	10.04	10.64	3,535,696	36,951,835	10.451	9.005	9.005	9.057	8.660	9.178	4,099,011	9.0148	2.55%
2021-09-16	0	10.18	10.18	10.24	9.860	10.80	5,626,000	57,361,150	10.196	8.781	8.781	8.833	8.505	9.316	6,522,347	8.7946	-3.23%
2021-09-15	0	10.52	10.52	10.56	10.34	10.80	5,441,700	57,735,404	10.610	9.074	9.074	9.109	8.919	9.316	6,308,684	9.1517	0.77%
2021-09-14	0	10.44	10.42	10.44	10.14	10.82	7,185,750	74,896,730	10.423	9.005	8.988	9.005	8.746	9.333	8,330,600	8.9906	-3.51%
2021-09-13	0	10.82	10.80	10.82	10.54	10.96	5,150,000	55,545,336	10.786	9.333	9.316	9.333	9.092	9.454	5,970,510	9.3033	1.88%
2021-09-10	0	10.62	10.62	10.64	10.50	11.16	6,690,630	71,539,135	10.692	9.161	9.161	9.178	9.057	9.626	7,756,597	9.2230	-4.15%
2021-09-09	0	11.08	11.08	11.12	10.90	11.32	5,512,126	61,222,978	11.107	9.557	9.557	9.592	9.402	9.764	6,390,331	9.5806	-1.07%
2021-09-08	0	11.20	11.18	11.20	11.08	11.72	7,291,622	83,018,835	11.386	9.661	9.644	9.661	9.557	10.11	8,453,340	9.8208	0.72%
2021-09-07	0	11.12	11.10	11.12	10.94	11.26	6,410,055	71,070,747	11.087	9.592	9.575	9.592	9.437	9.713	7,431,320	9.5637	-0.71%
2021-09-06	0	11.20	11.18	11.20	10.88	11.58	7,040,200	78,438,126	11.142	9.661	9.644	9.661	9.385	9.989	8,161,861	9.6103	-1.23%
2021-09-03	0	11.34	11.34	11.36	11.24	12.18	12,978,000	150,658,396	11.609	9.782	9.782	9.799	9.695	10.51	15,045,685	10.013	-7.35%
2021-09-02	0	12.24	12.20	12.24	11.08	12.28	12,944,300	153,032,405	11.822	10.56	10.52	10.56	9.557	10.59	15,006,616	10.198	9.09%
2021-09-01	0	11.22	11.20	11.22	11.00	12.10	14,235,953	163,736,866	11.502	9.678	9.661	9.678	9.488	10.44	16,504,058	9.9210	-1.92%
2021-08-31	0	11.44	11.44	11.48	11.12	11.82	15,051,000	173,197,894	11.507	9.868	9.868	9.902	9.592	10.20	17,448,960	9.9260	3.62%
2021-08-30	0	11.04	11.02	11.04	10.74	11.46	10,909,410	121,794,427	11.164	9.523	9.506	9.523	9.264	9.885	12,647,522	9.6299	0.00%
2021-08-27	0	11.04	11.02	11.06	10.22	11.32	10,383,000	114,277,696	11.006	9.523	9.506	9.540	8.815	9.764	12,037,243	9.4937	6.98%
2021-08-26	0	10.32	10.32	10.34	10.20	11.26	21,400,120	230,146,985	10.755	8.902	8.902	8.919	8.798	9.713	24,809,636	9.2765	-9.47%
2021-08-25	0	11.40	11.40	11.42	10.10	11.74	25,165,246	281,525,078	11.187	9.833	9.833	9.851	8.712	10.13	29,174,631	9.6497	11.33%
2021-08-24	0	10.24	10.22	10.24	9.910	10.44	19,754,500	201,545,148	10.203	8.833	8.815	8.833	8.548	9.005	22,901,832	8.8004	1.19%
2021-08-23	0	10.12	10.12	10.14	10.02	10.58	14,515,100	148,529,592	10.233	8.729	8.729	8.746	8.643	9.126	16,827,679	8.8265	-0.78%
2021-08-20	0	10.20	10.20	10.24	9.670	10.68	20,169,200	204,060,210	10.117	8.798	8.798	8.833	8.341	9.212	23,382,603	8.7270	-4.49%
2021-08-19	0	10.68	10.68	10.70	10.20	10.94	14,151,500	150,279,414	10.619	9.212	9.212	9.230	8.798	9.437	16,406,150	9.1599	-1.29%
2021-08-18	0	10.82	10.80	10.84	10.16	11.06	15,631,977	166,767,299	10.668	9.333	9.316	9.350	8.764	9.540	18,122,500	9.2022	-1.64%
2021-08-17	0	11.00	11.00	11.02	10.70	11.84	23,491,418	265,549,339	11.304	9.488	9.488	9.506	9.230	10.21	27,234,125	9.7506	1.29%
2021-08-16	0	10.86	10.86	10.88	10.30	10.88	13,225,740	141,307,605	10.684	9.368	9.368	9.385	8.885	9.385	15,332,895	9.2160	1.50%
2021-08-13	0	10.70	10.70	10.72	9.990	10.94	21,431,720	226,095,046	10.550	9.230	9.230	9.247	8.617	9.437	24,846,271	9.0998	3.68%
2021-08-12	0	10.32	10.32	10.34	8.980	10.66	32,866,642	324,515,364	9.8737	8.902	8.902	8.919	7.746	9.195	38,103,031	8.5168	18.48%
2021-08-11	0	8.710	8.710	8.720	8.400	9.050	11,652,036	102,737,907	8.8172	7.513	7.513	7.522	7.246	7.806	13,508,465	7.6054	3.08%
2021-08-10	0	8.450	8.440	8.450	8.030	8.640	15,840,000	133,122,272	8.4042	7.289	7.280	7.289	6.926	7.453	18,363,665	7.2492	6.69%
2021-08-09	0	7.920	7.900	7.920	7.700	7.980	3,013,998	23,774,054	7.8879	6.832	6.814	6.832	6.642	6.883	3,494,195	6.8039	1.41%
2021-08-06	0	7.810	7.810	7.820	7.510	7.850	1,690,000	13,099,300	7.7511	6.737	6.737	6.745	6.478	6.771	1,959,255	6.6859	3.31%
2021-08-05	0	7.560	7.500	7.560	7.370	7.670	2,846,336	21,559,224	7.5744	6.521	6.469	6.521	6.357	6.616	3,299,821	6.5335	0.80%
2021-08-04	0	7.500	7.500	7.530	7.470	7.650	1,966,646	14,807,165	7.5291	6.469	6.469	6.495	6.443	6.599	2,279,977	6.4944	-1.32%
2021-08-03	0	7.600	7.560	7.600	7.530	7.770	1,554,000	11,830,040	7.6126	6.556	6.521	6.556	6.495	6.702	1,801,587	6.5665	-1.04%
2021-08-02	0	7.680	7.640	7.700	7.440	7.680	2,402,166	18,285,632	7.6121	6.625	6.590	6.642	6.418	6.625	2,784,885	6.5660	2.26%
2021-07-30	0	7.510	7.510	7.550	7.340	7.600	3,481,799	25,942,948	7.4510	6.478	6.478	6.512	6.331	6.556	4,036,527	6.4270	-2.09%
2021-07-29	0	7.670	7.670	7.700	7.120	7.750	9,223,135	68,976,539	7.4786	6.616	6.616	6.642	6.142	6.685	10,692,586	6.4509	8.18%
2021-07-28	0	7.090	7.090	7.100	6.630	7.100	6,499,587	44,994,526	6.9227	6.116	6.116	6.124	5.719	6.124	7,535,116	5.9713	4.11%
2021-07-27	0	6.810	6.810	6.820	6.660	7.380	13,471,035	94,737,593	7.0327	5.874	5.874	5.883	5.745	6.366	15,617,271	6.0662	-6.71%
2021-07-26	0	7.300	7.300	7.310	7.180	7.700	4,329,640	31,893,306	7.3663	6.297	6.297	6.305	6.193	6.642	5,019,448	6.3539	-4.20%
2021-07-23	0	7.620	7.600	7.620	7.550	8.070	5,645,910	43,694,708	7.7392	6.573	6.556	6.573	6.512	6.961	6,545,429	6.6756	-5.11%
2021-07-22	0	8.030	8.010	8.030	7.780	8.230	3,065,541	24,721,331	8.0643	6.926	6.909	6.926	6.711	7.099	3,553,950	6.9560	3.21%
2021-07-21	0	7.780	7.780	7.790	7.650	7.860	3,187,500	24,709,677	7.7521	6.711	6.711	6.719	6.599	6.780	3,695,340	6.6867	1.97%
2021-07-20	0	7.630	7.610	7.630	7.600	8.200	5,578,000	43,324,900	7.7671	6.581	6.564	6.581	6.556	7.073	6,466,700	6.6997	-6.95%
2021-07-19	0	8.200	8.160	8.200	8.130	8.360	2,390,000	19,786,350	8.2788	7.073	7.039	7.073	7.013	7.211	2,770,780	7.1411	-0.61%
2021-07-16	0	8.250	8.240	8.250	8.240	8.480	1,140,000	9,527,180	8.3572	7.116	7.108	7.116	7.108	7.315	1,321,627	7.2087	-1.90%
2021-07-15	0	8.410	8.400	8.410	8.260	8.520	3,057,370	25,563,893	8.3614	7.254	7.246	7.254	7.125	7.349	3,544,477	7.2123	0.24%
2021-07-14	0	8.390	8.360	8.390	8.270	8.480	3,378,400	28,222,164	8.3537	7.237	7.211	7.237	7.133	7.315	3,916,654	7.2057	0.00%
2021-07-13	0	8.390	8.390	8.400	8.170	8.400	4,380,000	36,525,400	8.3391	7.237	7.237	7.246	7.047	7.246	5,077,832	7.1931	2.82%
2021-07-12	0	8.160	8.150	8.160	7.940	8.190	3,188,600	25,889,260	8.1193	7.039	7.030	7.039	6.849	7.064	3,696,615	7.0035	3.16%
2021-07-09	0	7.910	7.900	7.910	7.700	8.200	4,721,800	37,315,131	7.9027	6.823	6.814	6.823	6.642	7.073	5,474,088	6.8167	-2.94%
2021-07-08	0	8.150	8.130	8.150	7.900	8.260	7,902,000	64,333,972	8.1415	7.030	7.013	7.030	6.814	7.125	9,160,965	7.0226	3.30%
2021-07-07	0	7.890	7.890	7.900	7.710	7.970	5,805,900	45,866,655	7.9000	6.806	6.806	6.814	6.650	6.875	6,730,909	6.8143	-0.50%
2021-07-06	0	7.930	7.930	7.940	7.860	8.350	3,577,069	28,660,426	8.0123	6.840	6.840	6.849	6.780	7.202	4,146,976	6.9112	-3.65%
2021-07-05	0	8.230	8.220	8.230	8.010	8.480	6,232,000	51,359,948	8.2413	7.099	7.090	7.099	6.909	7.315	7,224,897	7.1087	3.13%
2021-07-02	0	7.980	7.980	7.990	7.790	8.150	4,926,000	39,209,090	7.9596	6.883	6.883	6.892	6.719	7.030	5,710,822	6.8658	-1.24%
2021-06-30	0	8.080	8.070	8.090	7.930	8.200	3,248,000	26,161,940	8.0548	6.970	6.961	6.978	6.840	7.073	3,765,479	6.9478	-0.12%
2021-06-29	0	8.090	8.090	8.100	7.960	8.140	3,634,000	29,280,080	8.0573	6.978	6.978	6.987	6.866	7.021	4,212,977	6.9500	0.37%
2021-06-28	0	8.060	8.060	8.080	7.820	8.100	3,990,000	31,952,016	8.0080	6.952	6.952	6.970	6.745	6.987	4,625,696	6.9075	1.38%
2021-06-25	0	7.950	7.940	7.950	7.820	7.960	1,480,500	11,647,550	7.8673	6.857	6.849	6.857	6.745	6.866	1,716,377	6.7861	0.63%
2021-06-24	0	7.900	7.880	7.900	7.700	8.150	4,518,000	35,904,440	7.9470	6.814	6.797	6.814	6.642	7.030	5,237,818	6.8548	2.60%
2021-06-23	0	7.700	7.700	7.740	7.590	7.870	2,098,200	16,215,268	7.7282	6.642	6.642	6.676	6.547	6.788	2,432,490	6.6661	1.45%
2021-06-22	0	7.590	7.580	7.590	7.580	7.770	1,795,100	13,753,433	7.6617	6.547	6.538	6.547	6.538	6.702	2,081,099	6.6087	0.26%
2021-06-21	0	7.570	7.550	7.570	7.430	7.680	2,643,000	19,942,302	7.5453	6.530	6.512	6.530	6.409	6.625	3,064,089	6.5084	-2.45%
2021-06-18	0	7.760	7.750	7.760	7.680	7.980	4,206,953	32,785,741	7.7932	6.694	6.685	6.694	6.625	6.883	4,877,214	6.7222	-2.39%
2021-06-17	0	7.950	7.930	7.950	7.700	7.980	3,051,629	24,044,741	7.8793	6.857	6.840	6.857	6.642	6.883	3,537,822	6.7965	2.19%
2021-06-16	0	7.780	7.770	7.780	7.730	7.960	3,612,000	28,246,671	7.8202	6.711	6.702	6.711	6.668	6.866	4,187,472	6.7455	-1.89%
2021-06-15	0	7.930	7.910	7.930	7.570	8.080	5,703,368	44,951,139	7.8815	6.840	6.823	6.840	6.530	6.970	6,612,042	6.7984	3.52%
2021-06-11	0	7.660	7.640	7.660	7.560	7.790	1,642,000	12,537,960	7.6358	6.607	6.590	6.607	6.521	6.719	1,903,607	6.5864	0.13%
2021-06-10	0	7.650	7.650	7.680	7.610	7.820	2,321,400	17,813,966	7.6738	6.599	6.599	6.625	6.564	6.745	2,691,251	6.6192	-1.54%
2021-06-09	0	7.770	7.760	7.770	7.550	7.780	3,724,000	28,666,180	7.6977	6.702	6.694	6.702	6.512	6.711	4,317,316	6.6398	3.19%
2021-06-08	0	7.530	7.500	7.530	7.410	7.680	2,898,000	21,824,176	7.5308	6.495	6.469	6.495	6.392	6.625	3,359,716	6.4958	-2.46%
2021-06-07	0	7.720	7.710	7.720	7.400	7.720	4,060,442	30,743,592	7.5715	6.659	6.650	6.659	6.383	6.659	4,707,361	6.5310	3.62%
2021-06-04	0	7.450	7.430	7.450	7.350	7.590	3,840,000	28,594,840	7.4466	6.426	6.409	6.426	6.340	6.547	4,451,798	6.4232	0.27%
2021-06-03	0	7.430	7.420	7.430	7.380	7.570	2,331,371	17,333,161	7.4348	6.409	6.400	6.409	6.366	6.530	2,702,810	6.4130	-1.07%
2021-06-02	0	7.510	7.500	7.510	7.220	7.660	12,880,700	94,769,439	7.3575	6.478	6.469	6.478	6.228	6.607	14,932,883	6.3464	3.44%
2021-06-01	0	7.260	7.250	7.260	7.180	7.390	3,150,000	22,872,758	7.2612	6.262	6.254	6.262	6.193	6.374	3,651,865	6.2633	-0.14%
2021-05-31	0	7.270	7.260	7.280	7.000	7.280	2,708,000	19,431,690	7.1757	6.271	6.262	6.280	6.038	6.280	3,139,445	6.1895	2.39%
2021-05-28	0	7.100	7.070	7.100	6.870	7.480	10,452,000	75,233,763	7.1980	6.124	6.098	6.124	5.926	6.452	12,117,237	6.2088	3.80%
2021-05-27	0	6.840	6.840	6.850	6.800	7.020	4,586,000	31,510,826	6.8711	5.900	5.900	5.909	5.865	6.055	5,316,652	5.9268	-0.58%
2021-05-26	0	7.020	7.000	7.020	6.720	7.040	3,792,000	26,257,080	6.9243	5.935	5.918	5.935	5.681	5.951	4,485,607	5.8536	4.00%
2021-05-25	0	6.750	6.750	6.810	6.620	6.820	3,610,000	24,337,240	6.7416	5.706	5.706	5.757	5.596	5.765	4,270,317	5.6992	-0.59%
2021-05-24	0	6.790	6.770	6.790	6.660	7.100	2,665,000	18,190,410	6.8257	5.740	5.723	5.740	5.630	6.002	3,152,464	5.7702	1.19%
2021-05-21	0	6.710	6.700	6.710	6.640	6.780	696,000	4,670,440	6.7104	5.672	5.664	5.672	5.613	5.732	823,308	5.6728	0.90%
2021-05-20	0	6.650	6.630	6.650	6.500	6.770	1,886,600	12,457,464	6.6031	5.622	5.605	5.622	5.495	5.723	2,231,684	5.5821	-1.77%
2021-05-18	0	6.770	6.760	6.770	6.550	6.790	2,736,000	18,410,570	6.7290	5.723	5.715	5.723	5.537	5.740	3,236,450	5.6885	3.83%
2021-05-17	0	6.520	6.490	6.520	6.420	6.620	2,355,000	15,383,280	6.5322	5.512	5.486	5.512	5.427	5.596	2,785,760	5.5221	2.19%
2021-05-14	0	6.380	6.370	6.380	6.200	6.550	6,612,000	42,010,160	6.3536	5.393	5.385	5.393	5.241	5.537	7,821,422	5.3712	-1.09%
2021-05-13	0	6.450	6.440	6.490	6.420	6.700	4,596,000	29,992,380	6.5258	5.453	5.444	5.486	5.427	5.664	5,436,669	5.5167	-4.02%
2021-05-12	0	6.720	6.700	6.720	6.620	7.100	5,442,300	37,032,923	6.8046	5.681	5.664	5.681	5.596	6.002	6,437,768	5.7524	-1.90%
2021-05-11	0	6.850	6.850	6.860	6.560	6.990	10,383,200	70,506,464	6.7904	5.791	5.791	5.799	5.546	5.909	12,282,424	5.7404	0.88%
2021-05-10	0	6.790	6.780	6.790	6.480	6.880	8,083,920	54,815,793	6.7808	5.740	5.732	5.740	5.478	5.816	9,562,575	5.7323	4.78%
2021-05-07	0	6.480	6.460	6.480	6.420	6.840	7,935,400	52,223,026	6.5810	5.478	5.461	5.478	5.427	5.782	9,386,889	5.5634	-0.61%
2021-05-06	0	6.520	6.520	6.540	6.400	6.660	3,232,000	21,080,150	6.5223	5.512	5.512	5.529	5.410	5.630	3,823,175	5.5138	-1.06%
2021-05-05	0	6.590	6.580	6.600	6.540	6.750	2,152,000	14,244,992	6.6194	5.571	5.563	5.579	5.529	5.706	2,545,629	5.5959	-0.75%
2021-05-04	0	6.640	6.640	6.650	6.610	6.800	3,691,146	24,673,580	6.6845	5.613	5.613	5.622	5.588	5.749	4,366,305	5.6509	0.45%
2021-05-03	0	6.610	6.610	6.620	6.530	6.930	4,074,000	26,966,460	6.6192	5.588	5.588	5.596	5.520	5.858	4,819,188	5.5956	-2.22%
2021-04-30	0	6.760	6.750	6.760	6.720	6.860	6,885,501	44,627,372	6.4814	5.715	5.706	5.715	5.681	5.799	8,144,950	5.4791	-0.88%
2021-04-29	0	6.820	6.810	6.820	6.710	7.140	16,328,966	106,568,776	6.5264	5.765	5.757	5.765	5.672	6.036	19,315,749	5.5172	-0.29%
2021-04-28	0	6.840	6.820	6.840	6.720	7.100	7,778,000	53,746,710	6.9101	5.782	5.765	5.782	5.681	6.002	9,200,699	5.8416	0.29%
2021-04-27	0	6.820	6.820	6.830	6.700	6.900	3,908,000	26,617,280	6.8110	5.765	5.765	5.774	5.664	5.833	4,622,825	5.7578	0.29%
2021-04-26	0	6.800	6.760	6.800	6.630	6.990	7,973,000	54,104,560	6.7860	5.749	5.715	5.749	5.605	5.909	9,431,367	5.7367	-1.88%
2021-04-23	0	6.930	6.930	6.940	6.280	6.960	22,646,000	154,519,803	6.8233	5.858	5.858	5.867	5.309	5.884	26,788,251	5.7682	11.06%
2021-04-22	0	6.240	6.240	6.260	6.240	6.550	4,798,000	30,504,700	6.3578	5.275	5.275	5.292	5.275	5.537	5,675,617	5.3747	-1.11%
2021-04-21	0	6.310	6.300	6.310	5.960	6.340	5,851,000	36,372,890	6.2165	5.334	5.326	5.334	5.038	5.360	6,921,225	5.2553	5.52%
2021-04-20	0	5.980	5.980	5.990	5.880	6.380	13,473,600	82,891,920	6.1522	5.055	5.055	5.064	4.971	5.393	15,938,099	5.2009	-1.32%
2021-04-19	0	6.060	6.050	6.060	5.690	6.160	7,162,000	43,142,140	6.0238	5.123	5.114	5.123	4.810	5.207	8,472,024	5.0923	5.76%
2021-04-16	0	5.730	5.720	5.740	5.580	5.800	3,780,000	21,342,320	5.6461	4.844	4.836	4.852	4.717	4.903	4,471,412	4.7731	0.70%
2021-04-15	0	5.690	5.680	5.690	5.540	5.700	3,536,000	19,822,480	5.6059	4.810	4.802	4.810	4.683	4.819	4,182,781	4.7391	0.89%
2021-04-14	0	5.640	5.630	5.640	5.620	5.760	2,011,485	11,371,909	5.6535	4.768	4.759	4.768	4.751	4.869	2,379,412	4.7793	1.08%
2021-04-13	0	5.580	5.580	5.610	5.560	5.700	2,773,927	15,510,014	5.5914	4.717	4.717	4.743	4.700	4.819	3,281,315	4.7268	-1.06%
2021-04-12	0	5.640	5.640	5.650	5.590	5.860	2,476,000	13,979,840	5.6461	4.768	4.768	4.776	4.726	4.954	2,928,893	4.7731	-2.08%
2021-04-09	0	5.760	5.740	5.760	5.710	5.940	1,626,000	9,441,520	5.8066	4.869	4.852	4.869	4.827	5.022	1,923,417	4.9087	-0.17%
2021-04-08	0	5.770	5.760	5.770	5.760	6.060	3,732,000	21,876,904	5.8620	4.878	4.869	4.878	4.869	5.123	4,414,632	4.9555	-4.31%
2021-04-07	0	6.030	6.010	6.030	5.630	6.050	6,810,966	40,573,137	5.9570	5.098	5.081	5.098	4.759	5.114	8,056,781	5.0359	8.26%
2021-04-01	0	5.570	5.540	5.570	5.490	5.650	3,578,000	19,823,080	5.5403	4.709	4.683	4.709	4.641	4.776	4,232,463	4.6836	0.36%
2021-03-31	0	5.550	5.530	5.550	5.350	5.600	3,594,964	19,705,384	5.4814	4.692	4.675	4.692	4.523	4.734	4,252,530	4.6338	0.54%
2021-03-30	0	5.520	5.510	5.520	5.310	5.690	4,782,856	26,088,798	5.4546	4.666	4.658	4.666	4.489	4.810	5,657,703	4.6112	-0.36%
2021-03-29	0	5.540	5.530	5.540	5.450	5.640	7,092,000	39,464,730	5.5647	4.683	4.675	4.683	4.607	4.768	8,389,220	4.7042	2.40%
2021-03-26	0	5.410	5.410	5.420	5.250	5.610	14,686,000	80,004,520	5.4477	4.573	4.573	4.582	4.438	4.743	17,372,263	4.6053	5.25%
2021-03-25	0	5.140	5.140	5.160	5.060	5.310	14,108,714	73,123,842	5.1829	4.345	4.345	4.362	4.278	4.489	16,689,383	4.3815	-0.96%
2021-03-24	0	5.190	5.190	5.200	5.070	6.030	21,953,945	116,700,205	5.3157	4.387	4.387	4.396	4.286	5.098	25,969,610	4.4937	-14.92%
2021-03-23	0	6.100	6.070	6.100	5.950	6.490	6,780,000	41,461,500	6.1153	5.157	5.131	5.157	5.030	5.486	8,020,151	5.1697	-5.86%
2021-03-22	0	6.480	6.440	6.480	6.320	6.580	7,220,000	46,648,758	6.4610	5.478	5.444	5.478	5.343	5.563	8,540,633	5.4620	1.25%
2021-03-19	0	6.400	6.370	6.400	5.950	6.650	17,976,000	115,556,376	6.4284	5.410	5.385	5.410	5.030	5.622	21,264,047	5.4344	5.61%
2021-03-18	0	6.060	6.050	6.060	5.990	6.200	4,422,000	26,721,928	6.0430	5.123	5.114	5.123	5.064	5.241	5,230,842	5.1085	-0.82%
2021-03-17	0	6.110	6.100	6.110	5.880	6.150	4,964,000	29,848,400	6.0130	5.165	5.157	5.165	4.971	5.199	5,871,981	5.0832	0.66%
2021-03-16	0	6.070	6.050	6.070	5.920	6.120	3,312,000	19,954,200	6.0248	5.131	5.114	5.131	5.005	5.174	3,917,808	5.0932	0.50%
2021-03-15	0	6.040	6.020	6.040	5.990	6.360	5,670,078	34,818,362	6.1407	5.106	5.089	5.106	5.064	5.377	6,707,210	5.1912	-2.11%
2021-03-12	0	6.170	6.150	6.170	5.900	6.370	14,630,000	90,291,900	6.1717	5.216	5.199	5.216	4.988	5.385	17,306,020	5.2174	4.58%
2021-03-11	0	5.900	5.890	5.900	5.590	5.920	9,326,000	54,631,200	5.8579	4.988	4.979	4.988	4.726	5.005	11,031,848	4.9521	6.12%
2021-03-10	0	5.560	5.550	5.560	5.530	5.720	4,360,000	24,457,220	5.6095	4.700	4.692	4.700	4.675	4.836	5,157,501	4.7421	2.21%
2021-03-09	0	5.440	5.440	5.450	5.300	5.660	7,272,000	39,659,240	5.4537	4.599	4.599	4.607	4.480	4.785	8,602,145	4.6104	-1.09%
2021-03-08	0	5.500	5.500	5.530	5.420	5.940	13,108,331	73,704,477	5.6227	4.650	4.650	4.675	4.582	5.022	15,506,017	4.7533	-3.51%
2021-03-05	0	5.700	5.700	5.710	5.280	6.100	23,514,698	131,197,723	5.5794	4.819	4.819	4.827	4.464	5.157	27,815,846	4.7167	-5.94%
2021-03-04	0	6.060	6.010	6.060	5.950	6.370	18,627,500	113,125,985	6.0731	5.123	5.081	5.123	5.030	5.385	22,034,715	5.1340	-1.46%
2021-03-03	0	6.150	6.140	6.150	5.190	6.300	45,687,000	270,257,000	5.9154	5.199	5.191	5.199	4.387	5.326	54,043,754	5.0007	21.30%
2021-03-02	0	5.070	5.060	5.070	4.940	5.150	4,882,000	24,643,060	5.0477	4.286	4.278	4.286	4.176	4.354	5,774,982	4.2672	2.84%
2021-03-01	0	4.930	4.910	4.930	4.780	5.090	8,164,304	39,671,066	4.8591	4.168	4.151	4.168	4.041	4.303	9,657,663	4.1077	0.61%
2021-02-26	0	4.900	4.840	4.900	4.760	4.960	3,240,000	15,755,560	4.8628	4.142	4.092	4.142	4.024	4.193	3,832,639	4.1109	-2.00%
2021-02-25	0	5.000	4.980	5.000	4.900	5.120	2,150,513	10,725,175	4.9873	4.227	4.210	4.227	4.142	4.328	2,543,870	4.2161	3.52%
2021-02-24	0	4.830	4.830	4.850	4.770	5.180	6,120,400	30,058,860	4.9113	4.083	4.083	4.100	4.032	4.379	7,239,902	4.1518	-6.76%
2021-02-23	0	5.180	5.170	5.190	5.110	5.270	1,062,000	5,510,940	5.1892	4.379	4.371	4.387	4.320	4.455	1,256,254	4.3868	-0.19%
2021-02-22	0	5.190	5.180	5.190	5.190	5.390	2,212,000	11,663,520	5.2728	4.387	4.379	4.387	4.387	4.557	2,616,604	4.4575	-2.99%
2021-02-19	0	5.350	5.270	5.350	5.150	5.350	2,170,000	11,404,800	5.2557	4.523	4.455	4.523	4.354	4.523	2,566,922	4.4430	1.33%
2021-02-18	0	5.280	5.260	5.280	5.200	5.500	4,190,000	22,227,910	5.3050	4.464	4.447	4.464	4.396	4.650	4,956,406	4.4847	-2.94%
2021-02-17	0	5.440	5.430	5.440	5.380	5.530	2,022,000	11,033,410	5.4567	4.599	4.590	4.599	4.548	4.675	2,391,850	4.6129	-0.73%
2021-02-16	0	5.480	5.470	5.480	5.100	5.490	6,904,365	37,001,532	5.3592	4.633	4.624	4.633	4.311	4.641	8,167,264	4.5305	8.09%
2021-02-11	0	5.070	5.070	5.080	5.020	5.160	1,352,000	6,863,260	5.0764	4.286	4.286	4.294	4.244	4.362	1,599,299	4.2914	-0.20%
2021-02-10	0	5.080	5.060	5.080	5.020	5.170	1,318,000	6,676,480	5.0656	4.294	4.278	4.294	4.244	4.371	1,559,080	4.2823	0.00%
2021-02-09	0	5.080	5.070	5.080	4.970	5.200	3,474,000	17,573,680	5.0586	4.294	4.286	4.294	4.201	4.396	4,109,440	4.2764	1.80%
2021-02-08	0	4.990	4.980	5.000	4.850	5.080	2,250,000	11,256,010	5.0027	4.218	4.210	4.227	4.100	4.294	2,661,555	4.2291	1.63%
2021-02-05	0	4.910	4.890	4.910	4.880	5.080	3,006,000	14,937,090	4.9691	4.151	4.134	4.151	4.125	4.294	3,555,837	4.2007	-2.39%
2021-02-04	0	5.030	5.010	5.030	4.880	5.110	3,658,000	18,192,280	4.9733	4.252	4.235	4.252	4.125	4.320	4,327,096	4.2043	3.07%
2021-02-03	0	4.880	4.880	4.890	4.810	5.000	2,448,000	11,942,960	4.8787	4.125	4.125	4.134	4.066	4.227	2,895,771	4.1243	-0.41%
2021-02-02	0	4.900	4.890	4.900	4.840	5.040	2,738,000	13,388,300	4.8898	4.142	4.134	4.142	4.092	4.261	3,238,816	4.1337	0.20%
2021-02-01	0	4.890	4.880	4.890	4.700	4.900	4,258,000	20,383,520	4.7871	4.134	4.125	4.134	3.973	4.142	5,036,844	4.0469	2.30%
2021-01-29	0	4.780	4.780	4.790	4.670	4.950	3,648,000	17,545,632	4.8097	4.041	4.041	4.049	3.948	4.185	4,315,267	4.0659	-2.25%
2021-01-28	0	4.890	4.870	4.890	4.800	5.150	5,312,000	26,076,070	4.9089	4.134	4.117	4.134	4.058	4.354	6,283,635	4.1498	-3.93%
2021-01-27	0	5.090	5.050	5.090	4.910	5.120	4,414,000	22,237,040	5.0378	4.303	4.269	4.303	4.151	4.328	5,221,379	4.2588	1.39%
2021-01-26	0	5.020	5.010	5.030	4.960	5.200	5,670,000	28,565,010	5.0379	4.244	4.235	4.252	4.193	4.396	6,707,118	4.2589	-3.28%
2021-01-25	0	5.190	5.160	5.190	5.090	5.270	4,884,000	25,282,760	5.1767	4.387	4.362	4.387	4.303	4.455	5,777,348	4.3762	0.58%
2021-01-22	0	5.160	5.140	5.160	5.140	5.290	3,626,000	18,766,970	5.1757	4.362	4.345	4.362	4.345	4.472	4,289,243	4.3754	-1.53%
2021-01-21	0	5.240	5.230	5.240	5.160	5.380	5,170,000	27,010,580	5.2245	4.430	4.421	4.430	4.362	4.548	6,115,661	4.4166	-2.24%
2021-01-20	0	5.360	5.360	5.370	5.280	5.440	4,216,000	22,540,990	5.3465	4.531	4.531	4.540	4.464	4.599	4,987,162	4.5198	0.37%
2021-01-19	0	5.340	5.330	5.340	5.280	5.600	8,114,000	43,820,020	5.4005	4.514	4.506	4.514	4.464	4.734	9,598,157	4.5655	-1.48%
2021-01-18	0	5.420	5.410	5.420	5.240	5.440	6,283,357	33,521,448	5.3350	4.582	4.573	4.582	4.430	4.599	7,432,666	4.5100	1.69%
2021-01-15	0	5.330	5.330	5.340	5.110	5.480	7,604,000	39,914,610	5.2492	4.506	4.506	4.514	4.320	4.633	8,994,872	4.4375	-0.93%
2021-01-14	0	5.380	5.360	5.380	5.070	5.380	5,098,748	26,800,231	5.2562	4.548	4.531	4.548	4.286	4.548	6,031,376	4.4435	4.67%
2021-01-13	0	5.140	5.130	5.140	5.050	5.340	8,010,000	41,317,440	5.1582	4.345	4.337	4.345	4.269	4.514	9,475,134	4.3606	-2.47%
2021-01-12	0	5.270	5.190	5.270	5.140	5.420	4,676,000	24,534,400	5.2469	4.455	4.387	4.455	4.345	4.582	5,531,302	4.4356	0.76%
2021-01-11	0	5.230	5.200	5.230	5.120	5.560	7,020,000	37,550,486	5.3491	4.421	4.396	4.421	4.328	4.700	8,304,050	4.5219	-3.68%
2021-01-08	0	5.430	5.420	5.430	5.000	5.470	7,561,000	39,982,460	5.2880	4.590	4.582	4.590	4.227	4.624	8,944,006	4.4703	7.31%
2021-01-07	0	5.060	5.050	5.070	4.900	5.240	6,602,000	33,602,790	5.0898	4.278	4.269	4.286	4.142	4.430	7,809,593	4.3028	2.02%
2021-01-06	0	4.960	4.940	4.960	4.810	5.040	3,168,000	15,523,400	4.9001	4.193	4.176	4.193	4.066	4.261	3,747,469	4.1424	0.81%
2021-01-05	0	4.920	4.910	4.920	4.910	5.090	3,174,000	15,754,520	4.9636	4.159	4.151	4.159	4.151	4.303	3,754,566	4.1961	-2.77%
2021-01-04	0	5.060	5.040	5.060	4.640	5.070	10,088,000	49,179,590	4.8751	4.278	4.261	4.278	3.923	4.286	11,933,228	4.1212	9.05%
2020-12-31	0	4.640	4.640	4.670	4.600	4.730	2,276,698	10,657,396	4.6811	3.923	3.923	3.948	3.889	3.999	2,693,136	3.9572	0.87%
2020-12-30	0	4.600	4.570	4.600	4.450	4.680	3,924,000	17,920,260	4.5668	3.889	3.863	3.889	3.762	3.956	4,641,751	3.8607	2.22%
2020-12-29	0	4.500	4.500	4.510	4.450	4.640	1,608,000	7,268,122	4.5200	3.804	3.804	3.813	3.762	3.923	1,902,124	3.8211	-1.53%
2020-12-28	0	4.570	4.560	4.570	4.350	4.580	3,732,000	16,851,640	4.5154	3.863	3.855	3.863	3.677	3.872	4,414,632	3.8172	5.06%
2020-12-24	0	4.350	4.330	4.350	4.310	4.470	1,270,000	5,548,340	4.3688	3.677	3.660	3.677	3.644	3.779	1,502,300	3.6932	-2.03%
2020-12-23	0	4.440	4.420	4.440	4.400	4.490	1,998,000	8,886,580	4.4477	3.753	3.737	3.753	3.720	3.796	2,363,460	3.7600	0.23%
2020-12-22	0	4.430	4.410	4.430	4.380	4.650	2,791,713	12,608,985	4.5166	3.745	3.728	3.745	3.703	3.931	3,302,354	3.8182	-4.73%
2020-12-21	0	4.650	4.630	4.650	4.550	4.740	3,198,000	14,821,420	4.6346	3.931	3.914	3.931	3.846	4.007	3,782,956	3.9179	1.53%
2020-12-18	0	4.580	4.570	4.600	4.470	4.660	6,272,000	28,568,580	4.5549	3.872	3.863	3.889	3.779	3.939	7,419,231	3.8506	-0.43%
2020-12-17	0	4.600	4.590	4.600	4.410	4.700	6,004,000	27,580,060	4.5936	3.889	3.880	3.889	3.728	3.973	7,102,211	3.8833	7.48%
2020-12-16	0	4.280	4.270	4.280	4.220	4.420	3,934,000	16,941,640	4.3065	3.618	3.610	3.618	3.567	3.737	4,653,580	3.6406	-2.51%
2020-12-15	0	4.390	4.360	4.390	4.190	4.400	3,526,000	15,203,990	4.3120	3.711	3.686	3.711	3.542	3.720	4,170,952	3.6452	3.29%
2020-12-14	0	4.250	4.220	4.280	4.150	4.280	2,178,000	9,152,720	4.2024	3.593	3.567	3.618	3.508	3.618	2,576,385	3.5525	1.19%
2020-12-11	0	4.200	4.180	4.200	4.140	4.300	2,887,000	12,108,895	4.1943	3.551	3.534	3.551	3.500	3.635	3,415,070	3.5457	0.00%
2020-12-10	0	4.200	4.190	4.200	4.140	4.240	1,080,000	4,516,860	4.1823	3.551	3.542	3.551	3.500	3.584	1,277,546	3.5356	0.00%
2020-12-09	0	4.200	4.160	4.200	4.130	4.220	1,192,000	4,987,180	4.1839	3.551	3.517	3.551	3.491	3.567	1,410,032	3.5369	-0.47%
2020-12-08	0	4.220	4.170	4.220	4.150	4.240	2,198,000	9,186,820	4.1796	3.567	3.525	3.567	3.508	3.584	2,600,043	3.5333	0.48%
2020-12-07	0	4.200	4.190	4.200	4.140	4.380	3,392,000	14,247,420	4.2003	3.551	3.542	3.551	3.500	3.703	4,012,441	3.5508	0.00%
2020-12-04	0	4.200	4.180	4.200	4.140	4.320	5,468,000	22,989,100	4.2043	3.551	3.534	3.551	3.500	3.652	6,468,169	3.5542	-2.78%
2020-12-03	0	4.320	4.290	4.320	4.300	4.480	3,208,000	13,932,860	4.3432	3.652	3.627	3.652	3.635	3.787	3,794,785	3.6716	-0.69%
2020-12-02	0	4.350	4.340	4.350	4.320	4.440	2,374,000	10,330,920	4.3517	3.677	3.669	3.677	3.652	3.753	2,808,236	3.6788	0.00%
2020-12-01	0	4.350	4.330	4.350	4.330	4.500	3,773,800	16,613,720	4.4024	3.677	3.660	3.677	3.660	3.804	4,464,078	3.7216	-2.25%
2020-11-30	0	4.450	4.440	4.450	4.440	4.640	5,334,000	24,165,540	4.5305	3.762	3.753	3.762	3.753	3.923	6,309,659	3.8299	-4.09%
2020-11-27	0	4.640	4.640	4.650	4.590	4.730	1,666,000	7,738,460	4.6449	3.923	3.923	3.931	3.880	3.999	1,970,733	3.9267	-1.28%
2020-11-26	0	4.700	4.690	4.700	4.420	4.770	5,662,000	26,249,340	4.6361	3.973	3.965	3.973	3.737	4.032	6,697,654	3.9192	7.31%
2020-11-25	0	4.380	4.380	4.390	4.320	4.520	3,790,000	16,717,860	4.4110	3.703	3.703	3.711	3.652	3.821	4,483,241	3.7290	-1.57%
2020-11-24	0	4.450	4.430	4.450	4.420	4.550	2,244,400	10,087,564	4.4945	3.762	3.745	3.762	3.737	3.846	2,654,930	3.7996	-0.45%
2020-11-23	0	4.470	4.430	4.470	4.420	4.550	2,722,000	12,201,580	4.4826	3.779	3.745	3.779	3.737	3.846	3,219,890	3.7894	1.13%
2020-11-20	0	4.420	4.420	4.430	4.350	4.470	4,962,500	21,808,435	4.3946	3.737	3.737	3.745	3.677	3.779	5,870,207	3.7151	-1.12%
2020-11-19	0	4.470	4.450	4.470	4.300	4.470	5,554,000	24,356,420	4.3854	3.779	3.762	3.779	3.635	3.779	6,569,900	3.7073	2.29%
2020-11-18	0	4.370	4.350	4.390	4.190	4.430	3,234,000	14,068,420	4.3502	3.694	3.677	3.711	3.542	3.745	3,825,541	3.6775	3.80%
2020-11-17	0	4.210	4.210	4.220	4.170	4.290	3,144,000	13,249,100	4.2141	3.559	3.559	3.567	3.525	3.627	3,719,079	3.5625	1.45%
2020-11-16	0	4.150	4.150	4.170	4.120	4.440	6,728,152	28,323,719	4.2097	3.508	3.508	3.525	3.483	3.753	7,958,820	3.5588	-3.94%
2020-11-13	0	4.320	4.320	4.340	4.240	4.350	2,272,000	9,768,660	4.2996	3.652	3.652	3.669	3.584	3.677	2,687,579	3.6347	0.00%
2020-11-12	0	4.320	4.320	4.330	4.210	4.380	4,090,000	17,525,308	4.2849	3.652	3.652	3.660	3.559	3.703	4,838,115	3.6223	-0.46%
2020-11-11	0	4.340	4.330	4.340	4.130	4.450	7,789,500	33,576,570	4.3105	3.669	3.660	3.669	3.491	3.762	9,214,302	3.6440	3.83%
2020-11-10	0	4.180	4.150	4.180	4.020	4.180	6,558,000	26,966,486	4.1120	3.534	3.508	3.534	3.398	3.534	7,757,545	3.4762	3.72%
2020-11-09	0	4.030	4.020	4.030	3.730	4.070	7,942,000	31,430,200	3.9575	3.407	3.398	3.407	3.153	3.441	9,394,696	3.3455	7.47%
2020-11-06	0	3.750	3.750	3.760	3.710	3.880	2,820,000	10,617,340	3.7650	3.170	3.170	3.179	3.136	3.280	3,335,815	3.1828	-2.60%
2020-11-05	0	3.850	3.840	3.850	3.770	3.850	1,520,000	5,790,320	3.8094	3.255	3.246	3.255	3.187	3.255	1,798,028	3.2204	2.94%
2020-11-04	0	3.740	3.740	3.750	3.700	3.800	686,000	2,577,200	3.7569	3.162	3.162	3.170	3.128	3.212	811,478	3.1759	-1.58%
2020-11-03	0	3.800	3.800	3.810	3.630	3.800	2,612,000	9,784,442	3.7460	3.212	3.212	3.221	3.069	3.212	3,089,769	3.1667	2.43%
2020-11-02	0	3.710	3.700	3.720	3.600	3.780	3,414,000	12,621,880	3.6971	3.136	3.128	3.145	3.043	3.196	4,038,466	3.1254	1.92%
2020-10-30	0	3.640	3.620	3.640	3.610	3.700	1,954,000	7,114,240	3.6409	3.077	3.060	3.077	3.052	3.128	2,311,412	3.0779	-0.82%
2020-10-29	0	3.670	3.670	3.690	3.650	3.780	1,528,000	5,637,670	3.6896	3.103	3.103	3.119	3.086	3.196	1,807,491	3.1191	-3.42%
2020-10-28	0	3.800	3.750	3.800	3.600	3.810	2,378,000	8,839,600	3.7172	3.212	3.170	3.212	3.043	3.221	2,812,967	3.1424	1.60%
2020-10-27	0	3.740	3.710	3.740	3.620	3.810	1,708,000	6,311,020	3.6950	3.162	3.136	3.162	3.060	3.221	2,020,416	3.1236	-0.53%
2020-10-23	0	3.760	3.750	3.800	3.710	3.900	1,368,000	5,159,580	3.7716	3.179	3.170	3.212	3.136	3.297	1,618,225	3.1884	-1.05%
2020-10-22	0	3.800	3.780	3.800	3.760	3.920	4,630,000	17,710,580	3.8252	3.212	3.196	3.212	3.179	3.314	5,476,888	3.2337	-0.52%
2020-10-21	0	3.820	3.810	3.820	3.600	3.820	3,654,000	13,621,600	3.7279	3.229	3.221	3.229	3.043	3.229	4,322,365	3.1514	6.41%
2020-10-20	0	3.590	3.580	3.590	3.520	3.650	2,454,000	8,772,940	3.5750	3.035	3.026	3.035	2.976	3.086	2,902,869	3.0222	-0.55%
2020-10-19	0	3.610	3.600	3.650	3.610	3.720	1,060,000	3,876,410	3.6570	3.052	3.043	3.086	3.052	3.145	1,253,888	3.0915	-1.10%
2020-10-16	0	3.650	3.640	3.650	3.520	3.720	2,544,050	9,287,579	3.6507	3.086	3.077	3.086	2.976	3.145	3,009,390	3.0862	3.40%
2020-10-15	0	3.530	3.520	3.530	3.510	3.690	2,500,000	8,942,160	3.5769	2.984	2.976	2.984	2.967	3.119	2,957,283	3.0238	-4.08%
2020-10-14	0	3.680	3.640	3.680	3.620	3.750	2,384,000	8,701,320	3.6499	3.111	3.077	3.111	3.060	3.170	2,820,065	3.0855	-1.60%
2020-10-12	0	3.740	3.740	3.750	3.590	3.790	5,278,000	19,547,000	3.7035	3.162	3.162	3.170	3.035	3.204	6,243,416	3.1308	3.31%
2020-10-09	0	3.620	3.600	3.620	3.550	3.700	3,330,000	11,961,680	3.5921	3.060	3.043	3.060	3.001	3.128	3,939,101	3.0367	-2.69%
2020-10-08	0	3.720	3.700	3.720	3.650	3.730	2,206,000	8,144,860	3.6921	3.145	3.128	3.145	3.086	3.153	2,609,506	3.1212	2.48%
2020-10-07	0	3.630	3.600	3.630	3.590	3.660	1,184,000	4,278,670	3.6137	3.069	3.043	3.069	3.035	3.094	1,400,569	3.0550	0.55%
2020-10-06	0	3.610	3.600	3.610	3.500	3.620	1,770,000	6,342,900	3.5836	3.052	3.043	3.052	2.959	3.060	2,093,756	3.0294	3.74%
2020-10-05	0	3.480	3.470	3.510	3.380	3.510	822,000	2,837,740	3.4522	2.942	2.933	2.967	2.857	2.967	972,355	2.9184	2.35%
2020-09-30	0	3.400	3.400	3.430	3.310	3.430	1,241,439	4,207,952	3.3896	2.874	2.874	2.900	2.798	2.900	1,468,515	2.8654	1.80%
2020-09-29	0	3.340	3.340	3.360	3.280	3.420	1,416,000	4,745,360	3.3512	2.824	2.824	2.840	2.773	2.891	1,675,005	2.8330	-1.18%
2020-09-28	0	3.380	3.320	3.380	3.140	3.400	5,172,000	17,046,200	3.2959	2.857	2.807	2.857	2.654	2.874	6,118,027	2.7862	6.29%
2020-09-25	0	3.180	3.160	3.180	3.110	3.220	3,152,000	10,005,900	3.1745	2.688	2.671	2.688	2.629	2.722	3,728,542	2.6836	1.92%
2020-09-24	0	3.120	3.120	3.190	3.070	3.190	2,186,000	6,867,320	3.1415	2.638	2.638	2.697	2.595	2.697	2,585,848	2.6557	-1.58%
2020-09-23	0	3.170	3.110	3.170	3.060	3.170	2,018,000	6,328,120	3.1358	2.680	2.629	2.680	2.587	2.680	2,387,119	2.6509	2.92%
2020-09-22	0	3.080	3.080	3.120	3.060	3.210	2,938,000	9,203,600	3.1326	2.604	2.604	2.638	2.587	2.714	3,475,399	2.6482	-4.35%
2020-09-21	0	3.220	3.180	3.220	3.160	3.240	4,245,601	13,686,080	3.2236	2.722	2.688	2.722	2.671	2.739	5,022,177	2.7251	-0.92%
2020-09-18	0	3.250	3.240	3.250	3.170	3.290	6,768,963	21,945,633	3.2421	2.747	2.739	2.747	2.680	2.781	8,007,095	2.7408	2.52%
2020-09-17	0	3.170	3.170	3.190	3.160	3.200	1,258,000	4,007,520	3.1856	2.680	2.680	2.697	2.671	2.705	1,488,105	2.6930	-0.94%
2020-09-16	0	3.200	3.180	3.200	3.130	3.200	1,698,000	5,387,040	3.1726	2.705	2.688	2.705	2.646	2.705	2,008,587	2.6820	1.59%
2020-09-15	0	3.150	3.130	3.150	3.130	3.280	2,695,500	8,585,350	3.1851	2.663	2.646	2.663	2.646	2.773	3,188,542	2.6926	-3.08%
2020-09-14	0	3.250	3.230	3.250	3.170	3.280	2,316,000	7,492,680	3.2352	2.747	2.731	2.747	2.680	2.773	2,739,627	2.7349	2.85%
2020-09-11	0	3.160	3.160	3.180	3.100	3.200	2,392,000	7,523,900	3.1454	2.671	2.671	2.688	2.621	2.705	2,829,528	2.6591	0.00%
2020-09-10	0	3.160	3.140	3.160	3.130	3.200	1,776,000	5,615,400	3.1618	2.671	2.654	2.671	2.646	2.705	2,100,854	2.6729	1.28%
2020-09-09	0	3.120	3.120	3.130	3.110	3.200	2,686,000	8,449,643	3.1458	2.638	2.638	2.646	2.629	2.705	3,177,305	2.6594	-1.27%
2020-09-08	0	3.160	3.150	3.160	3.120	3.210	2,806,456	8,877,249	3.1632	2.671	2.663	2.671	2.638	2.714	3,319,794	2.6740	-0.63%
2020-09-07	0	3.180	3.170	3.180	3.090	3.240	2,712,000	8,639,140	3.1855	2.688	2.680	2.688	2.612	2.739	3,208,060	2.6929	1.27%
2020-09-04	0	3.140	3.140	3.150	3.050	3.160	5,932,000	18,498,540	3.1184	2.654	2.654	2.663	2.578	2.671	7,017,041	2.6362	0.64%
2020-09-03	0	3.120	3.110	3.120	3.100	3.180	1,318,700	4,139,311	3.1389	2.638	2.629	2.638	2.621	2.688	1,559,908	2.6536	-0.32%
2020-09-02	0	3.130	3.120	3.130	3.060	3.160	702,000	2,189,920	3.1195	2.646	2.638	2.646	2.587	2.671	830,405	2.6372	-1.88%
2020-09-01	0	3.190	3.150	3.190	3.000	3.190	12,374,000	37,816,760	3.0561	2.697	2.663	2.697	2.536	2.697	14,637,367	2.5836	2.57%
2020-08-31	0	3.110	3.100	3.110	3.100	3.200	1,589,293	5,011,594	3.1533	2.629	2.621	2.629	2.621	2.705	1,879,996	2.6657	-0.96%
2020-08-28	0	3.140	3.140	3.150	3.110	3.170	1,644,150	5,166,257	3.1422	2.654	2.654	2.663	2.629	2.680	1,944,887	2.6563	1.95%
2020-08-27	0	3.080	3.080	3.100	3.060	3.190	3,242,000	10,058,360	3.1025	2.604	2.604	2.621	2.587	2.697	3,835,004	2.6228	-2.53%
2020-08-26	0	3.160	3.130	3.160	3.130	3.240	2,789,925	8,840,547	3.1687	2.671	2.646	2.671	2.646	2.739	3,300,239	2.6788	-1.25%
2020-08-25	0	3.200	3.170	3.200	3.150	3.200	3,012,000	9,559,120	3.1737	2.705	2.680	2.705	2.663	2.705	3,562,934	2.6829	0.31%
2020-08-24	0	3.190	3.190	3.210	3.180	3.280	3,200,000	10,309,042	3.2216	2.697	2.697	2.714	2.688	2.773	3,785,322	2.7234	-2.45%
2020-08-21	0	3.270	3.260	3.270	3.180	3.300	4,188,000	13,570,660	3.2404	2.764	2.756	2.764	2.688	2.790	4,954,040	2.7393	1.55%
2020-08-20	0	3.220	3.210	3.220	3.170	3.340	2,426,898	7,768,173	3.2009	2.722	2.714	2.722	2.680	2.824	2,870,810	2.7059	-0.62%
2020-08-19	0	3.240	3.240	3.250	3.240	3.380	1,388,565	4,550,601	3.2772	2.739	2.739	2.747	2.739	2.857	1,642,552	2.7704	0.00%
2020-08-18	0	3.240	3.240	3.250	3.210	3.260	2,658,000	8,609,700	3.2392	2.739	2.739	2.747	2.714	2.756	3,144,183	2.7383	-1.52%
2020-08-17	0	3.290	3.290	3.300	3.180	3.290	2,633,000	8,560,110	3.2511	2.781	2.781	2.790	2.688	2.781	3,114,610	2.7484	1.54%
2020-08-14	0	3.240	3.230	3.240	3.230	3.270	656,000	2,125,700	3.2404	2.739	2.731	2.739	2.731	2.764	775,991	2.7393	0.31%
2020-08-13	0	3.230	3.230	3.240	3.220	3.290	1,128,000	3,673,080	3.2563	2.731	2.731	2.739	2.722	2.781	1,334,326	2.7528	-0.62%
2020-08-12	0	3.250	3.240	3.250	3.210	3.310	1,348,000	4,365,860	3.2388	2.747	2.739	2.747	2.714	2.798	1,594,567	2.7380	0.62%
2020-08-11	0	3.230	3.210	3.230	3.210	3.330	1,610,000	5,261,480	3.2680	2.731	2.714	2.731	2.714	2.815	1,904,490	2.7627	-0.62%
2020-08-10	0	3.250	3.250	3.260	3.250	3.370	3,096,000	10,156,880	3.2806	2.747	2.747	2.756	2.747	2.849	3,662,299	2.7734	-2.11%
2020-08-07	0	3.320	3.320	3.330	3.290	3.390	3,685,333	12,267,678	3.3288	2.807	2.807	2.815	2.781	2.866	4,359,429	2.8141	-1.78%
2020-08-06	0	3.380	3.380	3.390	3.330	3.430	3,740,000	12,655,080	3.3837	2.857	2.857	2.866	2.815	2.900	4,424,095	2.8605	-1.46%
2020-08-05	0	3.430	3.430	3.460	3.380	3.480	1,493,677	5,125,868	3.4317	2.900	2.900	2.925	2.857	2.942	1,766,890	2.9011	-0.29%
2020-08-04	0	3.440	3.440	3.450	3.430	3.510	2,208,000	7,635,940	3.4583	2.908	2.908	2.917	2.900	2.967	2,611,872	2.9236	0.00%
2020-08-03	0	3.440	3.430	3.440	3.330	3.470	4,054,000	13,800,500	3.4042	2.908	2.900	2.908	2.815	2.933	4,795,530	2.8778	2.38%
2020-07-31	0	3.360	3.350	3.360	3.350	3.440	1,586,667	5,358,221	3.3770	2.840	2.832	2.840	2.832	2.908	1,876,889	2.8548	-0.88%
2020-07-30	0	3.390	3.380	3.400	3.310	3.440	2,767,800	9,419,090	3.4031	2.866	2.857	2.874	2.798	2.908	3,274,067	2.8769	2.73%
2020-07-29	0	3.300	3.300	3.310	3.250	3.330	1,838,000	6,068,580	3.3017	2.790	2.790	2.798	2.747	2.815	2,174,194	2.7912	-0.90%
2020-07-28	0	3.330	3.330	3.350	3.300	3.400	2,400,000	8,049,160	3.3538	2.815	2.815	2.832	2.790	2.874	2,838,992	2.8352	2.15%
2020-07-27	0	3.260	3.240	3.260	3.220	3.320	858,000	2,788,600	3.2501	2.756	2.739	2.756	2.722	2.807	1,014,939	2.7476	-0.91%
2020-07-24	0	3.290	3.290	3.300	3.270	3.440	2,860,000	9,494,260	3.3197	2.781	2.781	2.790	2.764	2.908	3,383,132	2.8064	-3.52%
2020-07-23	0	3.410	3.400	3.410	3.330	3.450	2,748,000	9,325,580	3.3936	2.883	2.874	2.883	2.815	2.917	3,250,645	2.8688	0.00%
2020-07-22	0	3.410	3.410	3.420	3.410	3.590	2,036,000	7,153,160	3.5133	2.883	2.883	2.891	2.883	3.035	2,408,411	2.9701	-2.29%
2020-07-21	0	3.490	3.490	3.500	3.450	3.550	2,054,900	7,192,996	3.5004	2.950	2.950	2.959	2.917	3.001	2,430,768	2.9591	0.29%
2020-07-20	0	3.480	3.480	3.500	3.390	3.560	3,384,000	11,803,220	3.4879	2.942	2.942	2.959	2.866	3.010	4,002,978	2.9486	0.87%
2020-07-17	0	3.450	3.440	3.450	3.440	3.580	2,460,880	8,605,516	3.4969	2.917	2.908	2.917	2.908	3.026	2,911,007	2.9562	-1.15%
2020-07-16	0	3.490	3.480	3.530	3.470	3.830	8,972,752	31,965,184	3.5625	2.950	2.942	2.984	2.933	3.238	10,613,986	3.0116	-7.43%
2020-07-15	0	3.770	3.770	3.800	3.700	3.950	3,656,000	13,876,340	3.7955	3.187	3.187	3.212	3.128	3.339	4,324,731	3.2086	-3.08%
2020-07-14	0	3.890	3.890	3.900	3.850	4.090	7,763,000	30,907,320	3.9814	3.288	3.288	3.297	3.255	3.458	9,182,955	3.3657	-0.26%
2020-07-13	0	3.900	3.900	3.930	3.720	3.970	5,954,000	23,133,420	3.8854	3.297	3.297	3.322	3.145	3.356	7,043,065	3.2846	2.90%
2020-07-10	0	3.790	3.790	3.800	3.560	3.980	14,658,000	55,270,700	3.7707	3.204	3.204	3.212	3.010	3.365	17,339,141	3.1876	2.99%
2020-07-09	0	3.680	3.660	3.680	3.570	3.770	8,014,000	29,372,690	3.6652	3.111	3.094	3.111	3.018	3.187	9,479,866	3.0984	5.14%
2020-07-08	0	3.500	3.490	3.500	3.410	3.600	5,385,132	18,719,836	3.4762	2.959	2.950	2.959	2.883	3.043	6,370,144	2.9387	-0.28%
2020-07-07	0	3.510	3.500	3.510	3.500	3.790	6,582,226	23,602,473	3.5858	2.967	2.959	2.967	2.959	3.204	7,786,202	3.0313	-3.84%
2020-07-06	0	3.650	3.630	3.650	3.380	3.670	8,191,000	29,188,040	3.5634	3.086	3.069	3.086	2.857	3.103	9,689,242	3.0124	9.61%
2020-07-03	0	3.330	3.290	3.330	3.240	3.330	2,498,000	8,192,740	3.2797	2.815	2.781	2.815	2.739	2.815	2,954,917	2.7726	3.42%
2020-07-02	0	3.220	3.220	3.230	3.070	3.240	2,695,482	8,543,043	3.1694	2.722	2.722	2.731	2.595	2.739	3,188,521	2.6793	4.89%
2020-06-30	0	3.070	3.060	3.070	3.020	3.160	4,914,000	15,106,040	3.0741	2.595	2.587	2.595	2.553	2.671	5,812,835	2.5987	-0.32%
2020-06-29	0	3.080	3.080	3.100	3.060	3.250	4,528,000	14,163,910	3.1281	2.604	2.604	2.621	2.587	2.747	5,356,231	2.6444	-2.53%
2020-06-26	0	3.160	3.160	3.190	3.150	3.260	1,843,000	5,897,500	3.1999	2.671	2.671	2.697	2.663	2.756	2,180,109	2.7051	-2.47%
2020-06-24	0	3.240	3.240	3.260	3.240	3.390	2,730,792	8,966,681	3.2835	2.739	2.739	2.756	2.739	2.866	3,230,290	2.7758	-3.57%
2020-06-23	0	3.360	3.360	3.370	3.250	3.370	5,075,905	16,922,342	3.3339	2.840	2.840	2.849	2.747	2.849	6,004,355	2.8183	1.20%
2020-06-22	0	3.320	3.310	3.330	3.240	3.420	3,233,386	10,637,339	3.2898	2.807	2.798	2.815	2.739	2.891	3,824,815	2.7811	-2.35%
2020-06-19	0	3.400	3.400	3.410	3.340	3.460	3,036,335	10,304,703	3.3938	2.874	2.874	2.883	2.824	2.925	3,591,721	2.8690	2.41%
2020-06-18	0	3.320	3.320	3.370	3.270	3.380	604,000	2,021,840	3.3474	2.807	2.807	2.849	2.764	2.857	714,480	2.8298	1.22%
2020-06-17	0	3.280	3.280	3.300	3.280	3.380	2,066,000	6,833,320	3.3075	2.773	2.773	2.790	2.773	2.857	2,443,899	2.7961	-2.09%
2020-06-16	0	3.350	3.330	3.360	3.320	3.380	538,000	1,795,400	3.3372	2.832	2.815	2.840	2.807	2.857	636,407	2.8211	2.76%
2020-06-15	0	3.260	3.250	3.260	3.250	3.370	2,316,000	7,643,660	3.3004	2.756	2.747	2.756	2.747	2.849	2,739,627	2.7900	0.00%
2020-06-12	0	3.260	3.260	3.290	3.170	3.320	1,400,000	4,567,780	3.2627	2.756	2.756	2.781	2.680	2.807	1,656,078	2.7582	0.00%
2020-06-11	0	3.260	3.260	3.270	3.240	3.410	2,238,000	7,380,580	3.2978	2.756	2.756	2.764	2.739	2.883	2,647,360	2.7879	-4.12%
2020-06-10	0	3.400	3.400	3.430	3.380	3.500	1,298,419	4,435,152	3.4158	2.874	2.874	2.900	2.857	2.959	1,535,917	2.8876	-1.73%
2020-06-09	0	3.460	3.450	3.480	3.450	3.570	2,126,000	7,422,740	3.4914	2.925	2.917	2.942	2.917	3.018	2,514,873	2.9515	0.58%
2020-06-08	0	3.440	3.440	3.450	3.390	3.580	4,819,920	16,933,620	3.5133	2.908	2.908	2.917	2.866	3.026	5,701,547	2.9700	2.69%
2020-06-05	0	3.350	3.350	3.360	3.220	3.400	2,628,000	8,711,200	3.3148	2.832	2.832	2.840	2.722	2.874	3,108,696	2.8022	4.04%
2020-06-04	0	3.220	3.220	3.230	3.180	3.430	1,552,000	5,018,240	3.2334	2.722	2.722	2.731	2.688	2.900	1,835,881	2.7334	-0.62%
2020-06-03	0	3.440	3.440	3.460	3.420	3.480	2,814,000	9,728,670	3.4572	2.739	2.739	2.755	2.723	2.771	3,534,194	2.7527	2.08%
2020-06-02	0	3.370	3.360	3.370	3.330	3.440	1,180,000	3,965,310	3.3604	2.683	2.675	2.683	2.651	2.739	1,482,000	2.6756	-0.30%
2020-06-01	0	3.380	3.360	3.380	3.250	3.380	3,304,260	10,968,408	3.3195	2.691	2.675	2.691	2.588	2.691	4,149,927	2.6430	5.30%
2020-05-29	0	3.210	3.210	3.240	3.180	3.270	2,284,000	7,368,260	3.2260	2.556	2.556	2.580	2.532	2.604	2,868,550	2.5686	-0.31%
2020-05-28	0	3.220	3.200	3.220	3.160	3.300	1,695,000	5,436,070	3.2071	2.564	2.548	2.564	2.516	2.628	2,128,806	2.5536	-1.23%
2020-05-27	0	3.260	3.260	3.280	3.220	3.310	1,584,400	5,160,680	3.2572	2.596	2.596	2.612	2.564	2.635	1,989,899	2.5934	-0.91%
2020-05-26	0	3.290	3.290	3.320	3.210	3.320	1,136,000	3,733,220	3.2863	2.620	2.620	2.643	2.556	2.643	1,426,739	2.6166	3.13%
2020-05-25	0	3.190	3.190	3.200	3.120	3.230	2,270,000	7,209,540	3.1760	2.540	2.540	2.548	2.484	2.572	2,850,967	2.5288	-0.62%
2020-05-22	0	3.210	3.210	3.220	3.160	3.460	5,006,500	16,199,975	3.2358	2.556	2.556	2.564	2.516	2.755	6,287,826	2.5764	-7.76%
2020-05-21	0	3.480	3.480	3.490	3.480	3.540	1,222,000	4,280,140	3.5026	2.771	2.771	2.779	2.771	2.819	1,534,750	2.7888	-1.14%
2020-05-20	0	3.520	3.500	3.520	3.440	3.580	2,370,659	8,279,830	3.4926	2.803	2.787	2.803	2.739	2.850	2,977,388	2.7809	-1.95%
2020-05-19	0	3.590	3.590	3.610	3.570	3.680	2,224,000	8,073,640	3.6302	2.858	2.858	2.874	2.843	2.930	2,793,194	2.8905	1.70%
2020-05-18	0	3.530	3.530	3.540	3.450	3.540	3,190,000	11,126,680	3.4880	2.811	2.811	2.819	2.747	2.819	4,006,425	2.7772	0.28%
2020-05-15	0	3.520	3.510	3.520	3.500	3.560	1,252,000	4,404,720	3.5181	2.803	2.795	2.803	2.787	2.835	1,572,427	2.8012	-0.85%
2020-05-14	0	3.550	3.550	3.560	3.500	3.660	2,729,450	9,685,686	3.5486	2.827	2.827	2.835	2.787	2.914	3,428,005	2.8255	-2.74%
2020-05-13	0	3.650	3.620	3.670	3.580	3.680	1,887,000	6,890,280	3.6514	2.906	2.882	2.922	2.850	2.930	2,369,945	2.9074	2.53%
2020-05-12	0	3.560	3.560	3.580	3.530	3.610	1,754,670	6,248,691	3.5612	2.835	2.835	2.850	2.811	2.874	2,203,747	2.8355	-1.66%
2020-05-11	0	3.620	3.620	3.650	3.610	3.730	2,018,000	7,379,320	3.6567	2.882	2.882	2.906	2.874	2.970	2,534,472	2.9116	1.69%
2020-05-08	0	3.560	3.560	3.600	3.520	3.660	1,375,000	4,962,500	3.6091	2.835	2.835	2.866	2.803	2.914	1,726,907	2.8736	0.56%
2020-05-07	0	3.540	3.510	3.540	3.490	3.560	696,000	2,448,300	3.5177	2.819	2.795	2.819	2.779	2.835	874,129	2.8008	1.14%
2020-05-06	0	3.500	3.500	3.520	3.440	3.570	2,282,000	8,042,520	3.5243	2.787	2.787	2.803	2.739	2.843	2,866,038	2.8061	0.00%
2020-05-05	0	3.500	3.480	3.500	3.400	3.520	1,324,000	4,567,760	3.4500	2.787	2.771	2.787	2.707	2.803	1,662,855	2.7469	2.94%
2020-05-04	0	3.400	3.400	3.430	3.400	3.550	2,316,000	8,009,420	3.4583	2.707	2.707	2.731	2.707	2.827	2,908,740	2.7536	-6.34%
2020-04-29	0	3.630	3.630	3.660	3.600	3.680	1,257,000	4,571,480	3.6368	2.890	2.890	2.914	2.866	2.930	1,578,707	2.8957	0.00%
2020-04-28	0	3.630	3.630	3.650	3.470	3.650	2,402,000	8,519,280	3.5467	2.890	2.890	2.906	2.763	2.906	3,016,750	2.8240	2.54%
2020-04-27	0	3.540	3.540	3.560	3.440	3.650	2,743,400	9,822,752	3.5805	2.819	2.819	2.835	2.739	2.906	3,445,525	2.8509	2.91%
2020-04-24	0	3.440	3.440	3.470	3.420	3.500	2,191,000	7,586,620	3.4626	2.739	2.739	2.763	2.723	2.787	2,751,748	2.7570	-0.86%
2020-04-23	0	3.470	3.470	3.480	3.430	3.590	2,600,000	9,089,980	3.4961	2.763	2.763	2.771	2.731	2.858	3,265,424	2.7837	0.00%
2020-04-22	0	3.470	3.470	3.480	3.460	3.540	4,132,000	14,427,480	3.4916	2.763	2.763	2.771	2.755	2.819	5,189,513	2.7801	-2.80%
2020-04-21	0	3.570	3.510	3.570	3.500	3.570	3,586,000	12,665,507	3.5319	2.843	2.795	2.843	2.787	2.843	4,503,774	2.8122	-1.11%
2020-04-20	0	3.610	3.590	3.610	3.540	3.670	1,894,000	6,825,180	3.6036	2.874	2.858	2.874	2.819	2.922	2,378,736	2.8692	0.00%
2020-04-17	0	3.610	3.580	3.610	3.560	3.700	3,312,000	12,025,940	3.6310	2.874	2.850	2.874	2.835	2.946	4,159,648	2.8911	0.28%
2020-04-16	0	3.600	3.560	3.600	3.500	3.630	4,132,000	14,733,000	3.5656	2.866	2.835	2.866	2.787	2.890	5,189,513	2.8390	-0.83%
2020-04-15	0	3.630	3.630	3.640	3.610	3.720	5,073,900	18,544,941	3.6550	2.890	2.890	2.898	2.874	2.962	6,372,476	2.9102	0.55%
2020-04-14	0	3.610	3.610	3.620	3.510	3.720	4,211,000	15,274,530	3.6273	2.874	2.874	2.882	2.795	2.962	5,288,732	2.8881	2.27%
2020-04-09	0	3.530	3.530	3.560	3.490	3.640	2,322,000	8,272,120	3.5625	2.811	2.811	2.835	2.779	2.898	2,916,275	2.8365	0.86%
2020-04-08	0	3.500	3.500	3.510	3.480	3.620	3,934,000	13,941,660	3.5439	2.787	2.787	2.795	2.771	2.882	4,940,838	2.8217	-2.78%
2020-04-07	0	3.600	3.600	3.610	3.390	3.660	12,374,000	43,816,620	3.5410	2.866	2.866	2.874	2.699	2.914	15,540,909	2.8194	5.26%
2020-04-06	0	3.420	3.410	3.420	3.150	3.450	3,562,000	11,815,840	3.3172	2.723	2.715	2.723	2.508	2.747	4,473,632	2.6412	8.23%
2020-04-03	0	3.160	3.160	3.180	3.130	3.300	1,953,000	6,225,160	3.1875	2.516	2.516	2.532	2.492	2.628	2,452,836	2.5379	-2.77%
2020-04-02	0	3.250	3.220	3.250	3.050	3.270	3,076,000	9,742,566	3.1673	2.588	2.564	2.588	2.428	2.604	3,863,248	2.5219	5.18%
2020-04-01	0	3.090	3.080	3.090	3.050	3.230	5,778,000	18,095,220	3.1317	2.460	2.452	2.460	2.428	2.572	7,256,778	2.4936	-3.13%
2020-03-31	0	3.190	3.180	3.190	3.120	3.200	4,676,000	14,804,310	3.1660	2.540	2.532	2.540	2.484	2.548	5,872,740	2.5209	2.57%
2020-03-30	0	3.110	3.110	3.120	3.090	3.220	5,720,000	18,065,980	3.1584	2.476	2.476	2.484	2.460	2.564	7,183,934	2.5148	-3.42%
2020-03-27	0	3.220	3.220	3.230	3.180	3.320	6,936,000	22,443,140	3.2357	2.564	2.564	2.572	2.532	2.643	8,711,148	2.5764	1.90%
2020-03-26	0	3.160	3.160	3.170	3.120	3.520	8,646,000	27,536,610	3.1849	2.516	2.516	2.524	2.484	2.803	10,858,792	2.5359	-5.67%
2020-03-25	0	3.350	3.340	3.350	2.920	3.350	6,322,800	19,980,708	3.1601	2.667	2.659	2.667	2.325	2.667	7,941,010	2.5161	18.79%
2020-03-24	0	2.820	2.820	2.850	2.800	3.010	9,349,940	27,103,609	2.8988	2.245	2.245	2.269	2.229	2.397	11,742,893	2.3081	3.68%
2020-03-23	0	2.720	2.710	2.720	2.720	2.990	8,484,000	24,218,216	2.8546	2.166	2.158	2.166	2.166	2.381	10,655,331	2.2729	-11.69%
2020-03-20	0	3.080	3.080	3.090	2.960	3.130	4,485,840	13,664,376	3.0461	2.452	2.452	2.460	2.357	2.492	5,633,912	2.4254	4.41%
2020-03-19	0	2.950	2.950	2.960	2.760	3.020	11,202,000	31,879,900	2.8459	2.349	2.349	2.357	2.198	2.405	14,068,956	2.2660	1.72%
2020-03-18	0	2.900	2.900	2.980	2.900	3.310	6,198,000	19,020,448	3.0688	2.309	2.309	2.373	2.309	2.635	7,784,270	2.4434	-9.09%
2020-03-17	0	3.190	3.190	3.200	3.030	3.280	11,376,000	35,909,360	3.1566	2.540	2.540	2.548	2.413	2.612	14,287,488	2.5133	-2.15%
2020-03-16	0	3.260	3.250	3.260	3.190	3.480	5,746,000	18,958,380	3.2994	2.596	2.588	2.596	2.540	2.771	7,216,588	2.6271	-2.10%
2020-03-13	0	3.330	3.330	3.360	3.210	3.450	6,502,000	21,427,080	3.2955	2.651	2.651	2.675	2.556	2.747	8,166,073	2.6239	-3.76%
2020-03-12	0	3.460	3.450	3.470	3.400	3.550	5,454,000	18,856,960	3.4575	2.755	2.747	2.763	2.707	2.827	6,849,856	2.7529	-4.68%
2020-03-11	0	3.630	3.610	3.630	3.550	3.690	8,524,660	30,837,613	3.6175	2.890	2.874	2.890	2.827	2.938	10,706,397	2.8803	1.40%
2020-03-10	0	3.580	3.580	3.590	3.500	3.740	10,214,000	36,429,980	3.5667	2.850	2.850	2.858	2.787	2.978	12,828,094	2.8399	-2.45%
2020-03-09	0	3.670	3.670	3.680	3.650	3.880	8,456,000	31,663,580	3.7445	2.922	2.922	2.930	2.906	3.089	10,620,165	2.9815	-9.38%
2020-03-06	0	4.050	4.050	4.060	4.040	4.110	2,728,000	11,071,520	4.0585	3.225	3.225	3.233	3.217	3.272	3,426,184	3.2314	-1.22%
2020-03-05	0	4.100	4.100	4.110	4.060	4.180	2,794,000	11,516,800	4.1220	3.265	3.265	3.272	3.233	3.328	3,509,075	3.2820	1.23%
2020-03-04	0	4.050	4.050	4.070	4.030	4.100	2,700,000	10,947,088	4.0545	3.225	3.225	3.241	3.209	3.265	3,391,018	3.2283	-0.98%
2020-03-03	0	4.090	4.080	4.090	4.070	4.330	2,516,000	10,430,180	4.1455	3.257	3.249	3.257	3.241	3.448	3,159,926	3.3008	-2.62%
2020-03-02	0	4.200	4.200	4.210	4.050	4.220	5,684,000	23,580,120	4.1485	3.344	3.344	3.352	3.225	3.360	7,138,720	3.3031	3.96%
2020-02-28	0	4.040	4.020	4.040	3.970	4.080	4,692,000	18,878,850	4.0236	3.217	3.201	3.217	3.161	3.249	5,892,835	3.2037	-1.70%
2020-02-27	0	4.110	4.110	4.130	4.080	4.160	1,702,000	6,998,620	4.1120	3.272	3.272	3.288	3.249	3.312	2,137,597	3.2741	-0.48%
2020-02-26	0	4.130	4.120	4.130	4.040	4.170	2,232,000	9,199,640	4.1217	3.288	3.280	3.288	3.217	3.320	2,803,241	3.2818	0.24%
2020-02-25	0	4.120	4.120	4.130	4.020	4.150	6,318,000	25,741,568	4.0743	3.280	3.280	3.288	3.201	3.304	7,934,981	3.2441	0.73%
2020-02-24	0	4.090	4.070	4.090	4.030	4.140	4,320,000	17,627,120	4.0804	3.257	3.241	3.257	3.209	3.296	5,425,628	3.2489	-2.39%
2020-02-21	0	4.190	4.180	4.190	4.140	4.250	4,188,000	17,509,460	4.1809	3.336	3.328	3.336	3.296	3.384	5,259,845	3.3289	-1.41%
2020-02-20	0	4.250	4.240	4.250	4.150	4.360	4,350,600	18,416,036	4.2330	3.384	3.376	3.384	3.304	3.472	5,464,060	3.3704	-1.62%
2020-02-19	0	4.320	4.300	4.320	4.270	4.550	3,118,000	13,556,220	4.3477	3.440	3.424	3.440	3.400	3.623	3,915,998	3.4618	-2.70%
2020-02-18	0	4.440	4.440	4.470	4.280	4.520	5,842,000	25,599,400	4.3820	3.535	3.535	3.559	3.408	3.599	7,337,158	3.4890	2.54%
2020-02-17	0	4.330	4.330	4.340	4.260	4.390	4,320,000	18,673,990	4.3227	3.448	3.448	3.456	3.392	3.495	5,425,628	3.4418	-0.46%
2020-02-14	0	4.350	4.340	4.350	4.260	4.400	3,818,000	16,526,940	4.3287	3.464	3.456	3.464	3.392	3.503	4,795,150	3.4466	2.11%
2020-02-13	0	4.260	4.260	4.270	4.260	4.410	2,160,000	9,358,940	4.3328	3.392	3.392	3.400	3.392	3.511	2,712,814	3.4499	-1.16%
2020-02-12	0	4.310	4.310	4.320	4.290	4.390	2,450,195	10,573,750	4.3155	3.432	3.432	3.440	3.416	3.495	3,077,280	3.4361	-1.60%
2020-02-11	0	4.380	4.370	4.380	4.220	4.420	2,802,000	12,108,780	4.3215	3.487	3.479	3.487	3.360	3.519	3,519,123	3.4409	3.79%
2020-02-10	0	4.220	4.220	4.240	4.100	4.280	3,991,630	16,912,511	4.2370	3.360	3.360	3.376	3.265	3.408	5,013,218	3.3736	-0.94%
2020-02-07	0	4.260	4.260	4.270	4.200	4.300	4,222,176	18,000,365	4.2633	3.392	3.392	3.400	3.344	3.424	5,302,768	3.3945	-0.70%
2020-02-06	0	4.290	4.270	4.300	4.240	4.340	3,826,000	16,403,260	4.2873	3.416	3.400	3.424	3.376	3.456	4,805,198	3.4136	2.39%
2020-02-05	0	4.190	4.180	4.190	4.130	4.260	3,617,800	15,141,619	4.1853	3.336	3.328	3.336	3.288	3.392	4,543,713	3.3324	1.95%
2020-02-04	0	4.110	4.110	4.120	4.080	4.230	3,934,667	16,277,428	4.1369	3.272	3.272	3.280	3.249	3.368	4,941,676	3.2939	0.24%
2020-02-03	0	4.100	4.090	4.100	3.850	4.150	12,239,014	49,385,444	4.0351	3.265	3.257	3.265	3.065	3.304	15,371,375	3.2128	1.74%
2020-01-31	0	4.030	4.030	4.040	3.950	4.110	2,784,000	11,243,570	4.0386	3.209	3.209	3.217	3.145	3.272	3,496,516	3.2156	0.25%
2020-01-30	0	4.020	4.010	4.020	4.000	4.180	4,512,000	18,348,400	4.0666	3.201	3.193	3.201	3.185	3.328	5,666,767	3.2379	-4.06%
2020-01-29	0	4.190	4.190	4.200	4.100	4.280	5,028,000	21,061,658	4.1889	3.336	3.336	3.344	3.265	3.408	6,314,829	3.3353	-4.77%
2020-01-24	0	4.400	4.390	4.400	4.360	4.460	1,528,000	6,709,164	4.3908	3.503	3.495	3.503	3.472	3.551	1,919,065	3.4961	-0.45%
2020-01-23	0	4.420	4.420	4.430	4.420	4.720	6,782,197	30,776,069	4.5378	3.519	3.519	3.527	3.519	3.758	8,517,982	3.6131	-7.72%
2020-01-22	0	4.790	4.780	4.790	4.640	4.880	5,690,000	27,125,420	4.7672	3.814	3.806	3.814	3.694	3.886	7,146,256	3.7958	-0.62%
2020-01-21	0	4.820	4.810	4.820	4.800	5.110	9,511,000	46,566,806	4.8961	3.838	3.830	3.838	3.822	4.069	11,945,174	3.8984	-5.86%
2020-01-20	0	5.120	5.120	5.140	4.850	5.180	9,046,000	45,459,050	5.0253	4.077	4.077	4.093	3.862	4.124	11,361,165	4.0013	5.57%
2020-01-17	0	4.850	4.850	4.860	4.780	4.880	5,624,000	27,190,440	4.8347	3.862	3.862	3.870	3.806	3.886	7,063,364	3.8495	1.25%
2020-01-16	0	4.790	4.790	4.800	4.760	4.950	12,062,000	58,632,444	4.8609	3.814	3.814	3.822	3.790	3.941	15,149,058	3.8704	-2.44%
2020-01-15	0	4.910	4.900	4.910	4.880	4.990	10,084,132	50,005,726	4.9589	3.909	3.901	3.909	3.886	3.973	12,664,989	3.9483	-0.81%
2020-01-14	0	4.950	4.950	4.960	4.930	5.210	18,141,000	91,450,510	5.0411	3.941	3.941	3.949	3.925	4.148	22,783,871	4.0138	-1.79%
2020-01-13	0	5.040	5.040	5.050	4.670	5.060	10,065,824	49,036,990	4.8716	4.013	4.013	4.021	3.718	4.029	12,641,995	3.8789	7.23%
2020-01-10	0	4.700	4.700	4.710	4.620	4.750	3,889,421	18,275,321	4.6987	3.742	3.742	3.750	3.679	3.782	4,884,850	3.7412	0.21%
2020-01-09	0	4.690	4.680	4.690	4.640	4.800	2,480,000	11,603,620	4.6789	3.734	3.726	3.734	3.694	3.822	3,114,713	3.7254	1.30%
2020-01-08	0	4.630	4.630	4.640	4.630	4.760	4,050,000	18,950,520	4.6791	3.687	3.687	3.694	3.687	3.790	5,086,527	3.7256	-2.73%
2020-01-07	0	4.760	4.750	4.760	4.640	4.810	6,720,000	31,923,320	4.7505	3.790	3.782	3.790	3.694	3.830	8,439,866	3.7824	1.28%
2020-01-06	0	4.700	4.670	4.700	4.620	4.820	4,960,340	23,360,661	4.7095	3.742	3.718	3.742	3.679	3.838	6,229,852	3.7498	-1.05%
2020-01-03	0	4.750	4.740	4.760	4.700	4.920	6,638,000	31,669,220	4.7709	3.782	3.774	3.790	3.742	3.917	8,336,880	3.7987	-0.84%
2020-01-02	0	4.790	4.780	4.790	4.660	4.820	6,806,000	32,446,840	4.7674	3.814	3.806	3.814	3.710	3.838	8,547,877	3.7959	3.01%
2019-12-31	0	4.650	4.650	4.660	4.640	4.780	1,560,000	7,326,100	4.6962	3.702	3.702	3.710	3.694	3.806	1,959,255	3.7392	-1.06%
2019-12-30	0	4.700	4.700	4.710	4.650	4.770	2,692,100	12,650,662	4.6992	3.742	3.742	3.750	3.702	3.798	3,381,096	3.7416	-0.63%
2019-12-27	0	4.730	4.730	4.740	4.690	4.770	4,185,508	19,841,332	4.7405	3.766	3.766	3.774	3.734	3.798	5,256,715	3.7745	1.94%
2019-12-24	0	4.640	4.640	4.660	4.590	4.680	1,262,000	5,860,640	4.6439	3.694	3.694	3.710	3.655	3.726	1,584,987	3.6976	0.65%
2019-12-23	0	4.610	4.600	4.620	4.510	4.650	1,780,000	8,161,440	4.5851	3.671	3.663	3.679	3.591	3.702	2,235,560	3.6507	1.32%
2019-12-20	0	4.550	4.550	4.560	4.520	4.740	4,544,000	20,818,570	4.5816	3.623	3.623	3.631	3.599	3.774	5,706,957	3.6479	-2.36%
2019-12-19	0	4.660	4.640	4.660	4.580	4.780	3,064,712	14,236,007	4.6451	3.710	3.694	3.710	3.647	3.806	3,849,071	3.6986	-1.89%
2019-12-18	0	4.750	4.730	4.750	4.710	4.860	3,110,000	14,810,280	4.7621	3.782	3.766	3.782	3.750	3.870	3,905,950	3.7917	-0.84%
2019-12-17	0	4.790	4.780	4.790	4.680	4.850	9,434,000	45,101,482	4.7807	3.814	3.806	3.814	3.726	3.862	11,848,467	3.8065	1.70%
2019-12-16	0	4.710	4.710	4.740	4.680	4.890	13,472,000	63,944,096	4.7464	3.750	3.750	3.774	3.726	3.894	16,919,923	3.7792	2.61%
2019-12-13	0	4.590	4.570	4.590	4.310	4.600	10,764,000	48,253,710	4.4829	3.655	3.639	3.655	3.432	3.663	13,518,857	3.5694	8.51%
2019-12-12	0	4.230	4.220	4.250	4.210	4.290	17,024,000	72,073,932	4.2337	3.368	3.360	3.384	3.352	3.416	21,380,995	3.3709	1.20%
2019-12-11	0	4.180	4.180	4.200	4.160	4.230	16,138,000	67,579,040	4.1876	3.328	3.328	3.344	3.312	3.368	20,268,239	3.3342	0.24%
2019-12-10	0	4.170	4.160	4.170	4.140	4.260	10,002,000	41,716,760	4.1708	3.320	3.312	3.320	3.296	3.392	12,561,837	3.3209	-1.65%
2019-12-09	0	4.240	4.230	4.240	4.220	4.300	2,250,000	9,562,980	4.2502	3.376	3.368	3.376	3.360	3.424	2,825,848	3.3841	0.95%
2019-12-06	0	4.200	4.200	4.220	4.200	4.280	1,897,500	8,011,925	4.2224	3.344	3.344	3.360	3.344	3.408	2,383,132	3.3619	0.00%
2019-12-05	0	4.200	4.200	4.220	4.150	4.250	3,352,000	14,048,710	4.1911	3.344	3.344	3.360	3.304	3.384	4,209,886	3.3371	1.45%
2019-12-04	0	4.140	4.140	4.170	4.130	4.200	1,791,333	7,464,355	4.1669	3.296	3.296	3.320	3.288	3.344	2,249,793	3.3178	-1.19%
2019-12-03	0	4.190	4.180	4.190	4.130	4.260	2,245,960	9,386,770	4.1794	3.336	3.328	3.336	3.288	3.392	2,820,774	3.3277	-1.41%
2019-12-02	0	4.250	4.230	4.250	4.220	4.350	5,300,000	22,665,684	4.2765	3.384	3.368	3.384	3.360	3.464	6,656,442	3.4051	-0.93%
2019-11-29	0	4.290	4.280	4.290	4.260	4.390	1,172,000	5,040,540	4.3008	3.416	3.408	3.416	3.392	3.495	1,471,953	3.4244	-2.28%
2019-11-28	0	4.390	4.380	4.400	4.350	4.420	1,820,000	7,974,560	4.3816	3.495	3.487	3.503	3.464	3.519	2,285,797	3.4887	-0.23%
2019-11-27	0	4.400	4.400	4.410	4.380	4.440	1,342,000	5,915,300	4.4078	3.503	3.503	3.511	3.487	3.535	1,685,461	3.5096	-0.23%
2019-11-26	0	4.410	4.380	4.410	4.380	4.530	1,814,000	8,036,960	4.4305	3.511	3.487	3.511	3.487	3.607	2,278,262	3.5277	-0.45%
2019-11-25	0	4.430	4.430	4.460	4.310	4.490	3,551,000	15,820,500	4.4552	3.527	3.527	3.551	3.432	3.575	4,459,816	3.5473	2.31%
2019-11-22	0	4.330	4.330	4.350	4.300	4.390	3,100,000	13,459,720	4.3418	3.448	3.448	3.464	3.424	3.495	3,893,391	3.4571	0.70%
2019-11-21	0	4.300	4.300	4.310	4.250	4.340	4,105,894	17,619,486	4.2913	3.424	3.424	3.432	3.384	3.456	5,156,726	3.4168	-1.60%
2019-11-20	0	4.370	4.350	4.370	4.350	4.530	2,518,000	11,111,460	4.4128	3.479	3.464	3.479	3.464	3.607	3,162,438	3.5136	-3.96%
2019-11-19	0	4.550	4.540	4.550	4.430	4.600	4,496,008	20,439,156	4.5461	3.623	3.615	3.623	3.527	3.663	5,646,683	3.6197	3.41%
2019-11-18	0	4.400	4.400	4.420	4.260	4.490	6,014,000	26,291,000	4.3716	3.503	3.503	3.519	3.392	3.575	7,553,178	3.4808	2.33%
2019-11-15	0	4.300	4.290	4.300	4.200	4.320	6,040,000	25,818,660	4.2746	3.424	3.416	3.424	3.344	3.440	7,585,832	3.4035	0.70%
2019-11-14	0	4.270	4.260	4.270	4.250	4.450	3,182,000	13,669,520	4.2959	3.400	3.392	3.400	3.384	3.543	3,996,377	3.4205	-2.06%
2019-11-13	0	4.360	4.350	4.360	4.330	4.540	2,855,000	12,560,250	4.3994	3.472	3.464	3.472	3.448	3.615	3,585,687	3.5029	-1.80%
2019-11-12	0	4.440	4.440	4.450	4.410	4.480	3,253,000	14,483,110	4.4522	3.535	3.535	3.543	3.511	3.567	4,085,548	3.5450	0.23%
2019-11-11	0	4.430	4.420	4.430	4.430	4.760	5,010,000	22,712,080	4.5333	3.527	3.519	3.527	3.527	3.790	6,292,222	3.6095	-6.93%
2019-11-08	0	4.760	4.750	4.760	4.610	4.790	5,445,840	25,601,798	4.7012	3.790	3.782	3.790	3.671	3.814	6,839,607	3.7432	2.15%
2019-11-07	0	4.660	4.660	4.680	4.580	4.730	6,251,960	29,101,361	4.6548	3.710	3.710	3.726	3.647	3.766	7,852,040	3.7062	-1.48%
2019-11-06	0	4.730	4.730	4.750	4.690	4.980	8,643,000	41,515,540	4.8034	3.766	3.766	3.782	3.734	3.965	10,855,025	3.8245	1.28%
2019-11-05	0	4.670	4.670	4.680	4.440	4.700	13,252,000	61,051,606	4.6070	3.718	3.718	3.726	3.535	3.742	16,643,617	3.6682	4.01%
2019-11-04	0	4.490	4.480	4.490	4.310	4.510	4,782,000	21,375,720	4.4700	3.575	3.567	3.575	3.432	3.591	6,005,869	3.5591	3.22%
2019-11-01	0	4.350	4.340	4.350	4.230	4.370	4,106,000	17,707,470	4.3126	3.464	3.456	3.464	3.368	3.479	5,156,859	3.4338	2.11%
2019-10-31	0	4.260	4.260	4.270	4.210	4.300	2,708,800	11,535,906	4.2587	3.392	3.392	3.400	3.352	3.424	3,402,070	3.3908	-0.93%
2019-10-30	0	4.300	4.300	4.310	4.230	4.410	3,440,000	14,760,146	4.2907	3.424	3.424	3.432	3.368	3.511	4,320,408	3.4164	-2.27%
2019-10-29	0	4.400	4.390	4.400	4.380	4.520	1,595,504	7,053,143	4.4206	3.503	3.495	3.503	3.487	3.599	2,003,845	3.5198	-1.57%
2019-10-28	0	4.470	4.460	4.470	4.360	4.580	4,694,000	21,073,930	4.4895	3.559	3.551	3.559	3.472	3.647	5,895,347	3.5747	1.36%
2019-10-25	0	4.410	4.410	4.430	4.360	4.460	2,016,000	8,875,880	4.4027	3.511	3.511	3.527	3.472	3.551	2,531,960	3.5055	-1.34%
2019-10-24	0	4.470	4.450	4.470	4.300	4.470	3,286,712	14,330,231	4.3601	3.559	3.543	3.559	3.424	3.559	4,127,888	3.4716	2.05%
2019-10-23	0	4.380	4.360	4.380	4.360	4.450	1,529,469	6,696,438	4.3783	3.487	3.472	3.487	3.472	3.543	1,920,910	3.4861	-1.57%
2019-10-22	0	4.450	4.430	4.450	4.410	4.530	2,100,825	9,341,961	4.4468	3.543	3.527	3.543	3.511	3.607	2,638,494	3.5406	-0.67%
2019-10-21	0	4.480	4.480	4.490	4.410	4.580	3,008,000	13,449,040	4.4711	3.567	3.567	3.575	3.511	3.647	3,777,845	3.5600	-1.32%
2019-10-18	0	4.540	4.530	4.540	4.480	4.620	3,578,000	16,251,380	4.5420	3.615	3.607	3.615	3.567	3.679	4,493,726	3.6165	0.22%
2019-10-17	0	4.530	4.520	4.530	4.430	4.570	3,306,000	14,962,460	4.5258	3.607	3.599	3.607	3.527	3.639	4,152,113	3.6036	1.34%
2019-10-16	0	4.470	4.470	4.500	4.470	4.560	1,626,226	7,334,131	4.5099	3.559	3.559	3.583	3.559	3.631	2,042,430	3.5909	-2.61%
2019-10-15	0	4.590	4.580	4.590	4.440	4.610	2,052,000	9,345,280	4.5542	3.655	3.647	3.655	3.535	3.671	2,577,173	3.6262	-0.43%
2019-10-14	0	4.610	4.570	4.610	4.550	4.750	2,716,000	12,546,530	4.6195	3.671	3.639	3.671	3.623	3.782	3,411,113	3.6781	0.00%
2019-10-11	0	4.610	4.600	4.610	4.450	4.610	2,688,106	12,191,376	4.5353	3.671	3.663	3.671	3.543	3.671	3,376,080	3.6111	5.73%
2019-10-10	0	4.360	4.360	4.380	4.280	4.390	1,742,420	7,569,904	4.3445	3.472	3.472	3.487	3.408	3.495	2,188,362	3.4592	0.69%
2019-10-09	0	4.330	4.330	4.340	4.280	4.460	2,016,000	8,754,140	4.3423	3.448	3.448	3.456	3.408	3.551	2,531,960	3.4575	-2.48%
2019-10-08	0	4.440	4.420	4.440	4.380	4.620	1,898,666	8,548,787	4.5025	3.535	3.519	3.535	3.487	3.679	2,384,596	3.5850	1.14%
2019-10-04	0	4.390	4.390	4.400	4.390	4.480	804,000	3,562,620	4.4311	3.495	3.495	3.503	3.495	3.567	1,009,770	3.5282	-1.13%
2019-10-03	0	4.440	4.420	4.440	4.340	4.470	990,000	4,346,840	4.3907	3.535	3.519	3.535	3.456	3.559	1,243,373	3.4960	-0.67%
2019-10-02	0	4.470	4.470	4.480	4.400	4.670	628,000	2,797,460	4.4546	3.559	3.559	3.567	3.503	3.718	788,726	3.5468	-0.89%
2019-09-30	0	4.510	4.500	4.510	4.390	4.540	1,019,579	4,562,927	4.4753	3.591	3.583	3.591	3.495	3.615	1,280,522	3.5633	0.67%
2019-09-27	0	4.480	4.480	4.500	4.430	4.530	831,564	3,732,919	4.4890	3.567	3.567	3.583	3.527	3.607	1,044,388	3.5743	-1.54%
2019-09-26	0	4.550	4.540	4.550	4.480	4.730	1,630,000	7,428,640	4.5574	3.623	3.615	3.623	3.567	3.766	2,047,170	3.6287	0.00%
2019-09-25	0	4.550	4.540	4.550	4.500	4.660	1,950,562	8,890,195	4.5578	3.623	3.615	3.623	3.583	3.710	2,449,774	3.6290	-2.15%
2019-09-24	0	4.650	4.650	4.660	4.630	4.820	1,774,080	8,313,017	4.6858	3.702	3.702	3.710	3.687	3.838	2,228,125	3.7309	-3.93%
2019-09-23	0	4.840	4.810	4.840	4.770	4.930	789,000	3,810,760	4.8299	3.854	3.830	3.854	3.798	3.925	990,931	3.8456	-0.82%
2019-09-20	0	4.880	4.880	4.890	4.850	4.940	1,446,890	7,066,883	4.8842	3.886	3.886	3.894	3.862	3.933	1,817,196	3.8889	-0.20%
2019-09-19	0	4.890	4.880	4.890	4.850	5.030	1,202,000	5,875,860	4.8884	3.894	3.886	3.894	3.862	4.005	1,509,631	3.8922	-1.01%
2019-09-18	0	4.940	4.930	4.950	4.860	4.980	1,318,000	6,499,618	4.9314	3.933	3.925	3.941	3.870	3.965	1,655,319	3.9265	1.02%
2019-09-17	0	4.890	4.880	4.890	4.870	5.000	1,304,000	6,397,900	4.9064	3.894	3.886	3.894	3.878	3.981	1,637,736	3.9066	-2.98%
2019-09-16	0	5.040	5.000	5.040	4.940	5.110	1,614,000	8,094,780	5.0154	4.013	3.981	4.013	3.933	4.069	2,027,075	3.9933	0.80%
2019-09-13	0	5.000	5.000	5.020	4.950	5.040	1,119,000	5,599,320	5.0039	3.981	3.981	3.997	3.941	4.013	1,405,388	3.9842	1.21%
2019-09-12	0	4.940	4.940	4.950	4.890	5.080	1,415,790	6,998,217	4.9430	3.933	3.933	3.941	3.894	4.045	1,778,137	3.9357	-0.80%
2019-09-11	0	4.980	4.960	4.980	4.930	5.050	1,219,000	6,059,540	4.9709	3.965	3.949	3.965	3.925	4.021	1,530,982	3.9579	-0.20%
2019-09-10	0	4.990	4.990	5.000	4.880	5.080	3,489,434	17,491,140	5.0126	3.973	3.973	3.981	3.886	4.045	4,382,494	3.9911	2.67%
2019-09-09	0	4.860	4.860	4.870	4.780	4.920	2,658,000	12,894,856	4.8513	3.870	3.870	3.878	3.806	3.917	3,338,269	3.8627	0.83%
2019-09-06	0	4.820	4.810	4.820	4.770	4.880	1,689,000	8,151,330	4.8261	3.838	3.830	3.838	3.798	3.886	2,121,270	3.8427	1.47%
2019-09-05	0	4.750	4.740	4.750	4.670	5.060	6,264,000	30,472,180	4.8647	3.782	3.774	3.782	3.718	4.029	7,867,161	3.8733	2.81%
2019-09-04	0	4.620	4.620	4.640	4.460	4.690	3,642,182	16,851,089	4.6266	3.679	3.679	3.694	3.551	3.734	4,574,335	3.6838	4.05%
2019-09-03	0	4.440	4.430	4.450	4.420	4.650	1,264,000	5,697,840	4.5078	3.535	3.527	3.543	3.519	3.702	1,587,499	3.5892	-2.42%
2019-09-02	0	4.550	4.540	4.550	4.420	4.580	1,226,421	5,511,532	4.4940	3.623	3.615	3.623	3.519	3.647	1,540,302	3.5782	0.44%
2019-08-30	0	4.530	4.530	4.550	4.420	4.720	4,614,000	21,212,780	4.5975	3.607	3.607	3.623	3.519	3.758	5,794,873	3.6606	2.49%
2019-08-29	0	4.420	4.410	4.420	4.330	4.460	2,764,052	12,126,106	4.3871	3.519	3.511	3.519	3.448	3.551	3,471,463	3.4931	-0.67%
2019-08-28	0	4.450	4.450	4.460	4.410	4.630	2,325,414	10,389,704	4.4679	3.543	3.543	3.551	3.511	3.687	2,920,563	3.5574	-0.45%
2019-08-27	0	4.470	4.470	4.500	4.430	4.620	3,285,672	14,869,274	4.5255	3.559	3.559	3.583	3.527	3.679	4,126,582	3.6033	0.22%
2019-08-26	0	4.460	4.460	4.500	4.180	4.690	12,720,500	55,978,405	4.4006	3.551	3.551	3.583	3.328	3.734	15,976,089	3.5039	-8.23%
2019-08-23	0	4.860	4.850	4.860	4.810	5.340	9,474,000	48,153,240	5.0827	3.870	3.862	3.870	3.830	4.252	11,898,704	4.0469	0.62%
2019-08-22	0	4.830	4.820	4.830	4.780	4.970	4,676,000	22,610,428	4.8354	3.846	3.838	3.846	3.806	3.957	5,872,740	3.8501	-2.03%
2019-08-21	0	4.930	4.920	4.930	4.830	4.970	1,904,000	9,360,070	4.9160	3.925	3.917	3.925	3.846	3.957	2,391,295	3.9142	-1.40%
2019-08-20	0	5.000	4.970	5.000	4.940	5.140	1,564,000	7,832,030	5.0077	3.981	3.957	3.981	3.933	4.093	1,964,278	3.9872	-1.96%
2019-08-19	0	5.100	5.090	5.100	5.020	5.180	2,480,000	12,614,136	5.0863	4.061	4.053	4.061	3.997	4.124	3,114,713	4.0499	1.39%
2019-08-16	0	5.030	4.990	5.030	4.920	5.080	1,252,000	6,263,820	5.0031	4.005	3.973	4.005	3.917	4.045	1,572,427	3.9835	0.60%
2019-08-15	0	5.000	5.000	5.020	4.910	5.050	1,458,000	7,281,580	4.9942	3.981	3.981	3.997	3.909	4.021	1,831,150	3.9765	-1.96%
2019-08-14	0	5.100	5.060	5.100	5.050	5.210	1,539,414	7,884,625	5.1218	4.061	4.029	4.061	4.021	4.148	1,933,400	4.0781	0.79%
2019-08-13	0	5.060	5.050	5.060	5.030	5.190	1,490,000	7,574,740	5.0837	4.029	4.021	4.029	4.005	4.132	1,871,339	4.0478	-2.32%
2019-08-12	0	5.180	5.160	5.190	5.130	5.250	934,000	4,843,440	5.1857	4.124	4.109	4.132	4.085	4.180	1,173,041	4.1290	0.00%
2019-08-09	0	5.180	5.150	5.190	5.100	5.310	1,770,000	9,175,800	5.1841	4.124	4.101	4.132	4.061	4.228	2,223,001	4.1277	-0.77%
2019-08-08	0	5.220	5.210	5.220	5.080	5.280	1,684,000	8,685,160	5.1575	4.156	4.148	4.156	4.045	4.204	2,114,990	4.1065	0.38%
2019-08-07	0	5.200	5.190	5.200	5.000	5.260	2,992,000	15,380,500	5.1405	4.140	4.132	4.140	3.981	4.188	3,757,750	4.0930	6.12%
2019-08-06	0	4.900	4.900	4.920	4.630	5.060	10,804,000	52,691,260	4.8770	3.901	3.901	3.917	3.687	4.029	13,569,095	3.8832	-4.67%
2019-08-05	0	5.140	5.130	5.140	5.110	5.370	3,254,000	16,870,160	5.1844	4.093	4.085	4.093	4.069	4.276	4,086,804	4.1280	-4.64%
2019-08-02	0	5.390	5.390	5.410	5.390	5.520	1,714,000	9,333,210	5.4453	4.292	4.292	4.308	4.292	4.395	2,152,668	4.3356	-4.09%
2019-08-01	0	5.620	5.600	5.620	5.530	5.750	1,516,000	8,485,530	5.5973	4.475	4.459	4.475	4.403	4.578	1,903,994	4.4567	-1.58%
2019-07-31	0	5.710	5.700	5.710	5.540	5.710	978,000	5,494,360	5.6180	4.546	4.538	4.546	4.411	4.546	1,228,302	4.4731	1.24%
2019-07-30	0	5.640	5.640	5.660	5.580	5.780	1,664,000	9,452,060	5.6803	4.491	4.491	4.507	4.443	4.602	2,089,872	4.5228	0.18%
2019-07-29	0	5.630	5.620	5.640	5.540	5.660	2,086,594	11,669,353	5.5925	4.483	4.475	4.491	4.411	4.507	2,620,621	4.4529	0.18%
2019-07-26	0	5.620	5.620	5.630	5.600	5.740	1,632,000	9,197,960	5.6360	4.475	4.475	4.483	4.459	4.570	2,049,682	4.4875	-2.09%
2019-07-25	0	5.740	5.740	5.750	5.700	5.760	1,016,772	5,823,379	5.7273	4.570	4.570	4.578	4.538	4.586	1,276,997	4.5602	0.35%
2019-07-24	0	5.720	5.720	5.730	5.710	5.880	1,338,000	7,702,940	5.7571	4.554	4.554	4.562	4.546	4.682	1,680,438	4.5839	-1.55%
2019-07-23	0	5.810	5.810	5.820	5.730	5.880	1,464,000	8,501,610	5.8071	4.626	4.626	4.634	4.562	4.682	1,838,685	4.6237	0.52%
2019-07-22	0	5.780	5.750	5.780	5.730	5.910	2,420,000	14,032,350	5.7985	4.602	4.578	4.602	4.562	4.706	3,039,357	4.6169	-1.37%
2019-07-19	0	5.860	5.860	5.880	5.840	5.960	1,324,000	7,790,100	5.8838	4.666	4.666	4.682	4.650	4.745	1,662,855	4.6848	0.34%
2019-07-18	0	5.840	5.840	5.850	5.820	6.000	4,556,000	27,058,414	5.9391	4.650	4.650	4.658	4.634	4.777	5,722,028	4.7288	-2.50%
2019-07-17	0	5.990	5.990	6.000	5.930	6.040	2,180,000	13,030,510	5.9773	4.769	4.769	4.777	4.722	4.809	2,737,933	4.7593	-0.17%
2019-07-16	0	6.000	6.000	6.010	5.950	6.100	1,898,000	11,434,430	6.0245	4.777	4.777	4.785	4.738	4.857	2,383,760	4.7968	0.00%
2019-07-15	0	6.000	6.000	6.020	5.960	6.090	2,589,000	15,564,755	6.0119	4.777	4.777	4.793	4.745	4.849	3,251,609	4.7868	-1.64%
2019-07-12	0	6.100	6.080	6.100	6.060	6.300	818,000	4,990,060	6.1003	4.857	4.841	4.857	4.825	5.016	1,027,353	4.8572	-1.61%
2019-07-11	0	6.200	6.200	6.210	5.910	6.240	2,466,000	15,107,820	6.1264	4.937	4.937	4.945	4.706	4.968	3,097,130	4.8780	4.55%
2019-07-10	0	5.930	5.930	5.940	5.910	6.090	1,330,000	7,939,260	5.9694	4.722	4.722	4.730	4.706	4.849	1,670,390	4.7529	-0.84%
2019-07-09	0	5.980	5.980	6.010	5.970	6.130	2,506,000	15,078,140	6.0168	4.761	4.761	4.785	4.753	4.881	3,147,367	4.7907	-2.45%
2019-07-08	0	6.130	6.120	6.130	6.080	6.290	3,264,733	19,980,854	6.1202	4.881	4.873	4.881	4.841	5.008	4,100,284	4.8730	-2.70%
2019-07-05	0	6.300	6.280	6.300	6.250	6.570	1,266,000	8,010,060	6.3271	5.016	5.000	5.016	4.976	5.231	1,590,011	5.0377	-3.08%
2019-07-04	0	6.500	6.480	6.500	6.460	6.760	2,396,000	15,890,020	6.6319	5.175	5.160	5.175	5.144	5.382	3,009,214	5.2805	-0.76%
2019-07-03	0	6.550	6.550	6.580	6.460	6.640	2,075,434	13,654,112	6.5789	5.215	5.215	5.239	5.144	5.287	2,606,605	5.2383	1.08%
2019-07-02	0	6.480	6.480	6.510	6.360	6.570	1,937,128	12,558,605	6.4831	5.160	5.160	5.183	5.064	5.231	2,432,902	5.1620	2.86%
2019-06-28	0	6.300	6.290	6.300	6.230	6.400	868,732	5,496,486	6.3270	5.016	5.008	5.016	4.960	5.096	1,091,069	5.0377	0.16%
2019-06-27	0	6.290	6.290	6.300	6.090	6.350	5,326,000	32,543,540	6.1103	5.008	5.008	5.016	4.849	5.056	6,689,096	4.8652	2.44%
2019-06-26	0	6.140	6.120	6.140	6.060	6.330	1,564,000	9,606,160	6.1420	4.889	4.873	4.889	4.825	5.040	1,964,278	4.8904	0.49%
2019-06-25	0	6.110	6.100	6.110	5.990	6.180	3,920,000	23,799,250	6.0712	4.865	4.857	4.865	4.769	4.921	4,923,255	4.8340	-0.65%
2019-06-24	0	6.150	6.140	6.150	6.080	6.280	2,740,000	16,911,370	6.1720	4.897	4.889	4.897	4.841	5.000	3,441,255	4.9143	-0.65%
2019-06-21	0	6.190	6.190	6.220	6.150	6.330	1,282,000	8,000,380	6.2405	4.929	4.929	4.952	4.897	5.040	1,610,105	4.9689	-0.96%
2019-06-20	0	6.250	6.250	6.280	6.180	6.350	1,782,480	11,180,785	6.2726	4.976	4.976	5.000	4.921	5.056	2,238,675	4.9944	0.00%
2019-06-19	0	6.250	6.250	6.290	6.230	6.400	888,000	5,583,540	6.2878	4.976	4.976	5.008	4.960	5.096	1,115,268	5.0065	3.31%
2019-06-18	0	6.050	6.020	6.050	5.970	6.190	3,546,000	21,376,020	6.0282	4.817	4.793	4.817	4.753	4.929	4,453,537	4.7998	-1.47%
2019-06-17	0	6.140	6.100	6.140	6.000	6.260	816,000	4,965,120	6.0847	4.889	4.857	4.889	4.777	4.984	1,024,841	4.8448	-0.49%
2019-06-14	0	6.170	6.170	6.180	6.140	6.280	662,556	4,105,047	6.1958	4.913	4.913	4.921	4.889	5.000	832,126	4.9332	-0.48%
2019-06-13	0	6.200	6.150	6.200	6.080	6.230	580,000	3,569,500	6.1543	4.937	4.897	4.937	4.841	4.960	728,441	4.9002	-0.48%
2019-06-12	0	6.230	6.220	6.230	6.160	6.350	620,400	3,874,868	6.2458	4.960	4.952	4.960	4.905	5.056	779,181	4.9730	-2.96%
2019-06-11	0	6.420	6.400	6.420	6.260	6.480	716,000	4,579,800	6.3964	5.112	5.096	5.112	4.984	5.160	899,248	5.0929	1.74%
2019-06-10	0	6.310	6.270	6.310	6.230	6.430	1,148,000	7,272,480	6.3349	5.024	4.992	5.024	4.960	5.120	1,441,811	5.0440	1.94%
2019-06-06	0	6.190	6.190	6.200	6.130	6.280	806,000	4,998,200	6.2012	4.929	4.929	4.937	4.881	5.000	1,012,282	4.9376	0.32%
2019-06-05	0	6.170	6.120	6.170	6.010	6.270	448,000	2,742,320	6.1213	4.913	4.873	4.913	4.785	4.992	562,658	4.8739	1.15%
2019-06-04	0	6.100	6.090	6.100	6.000	6.250	1,547,620	9,440,359	6.0999	4.857	4.849	4.857	4.777	4.976	1,943,706	4.8569	-2.71%
2019-06-03	0	6.270	6.250	6.270	6.240	6.410	524,000	3,303,580	6.3045	4.992	4.976	4.992	4.968	5.104	658,109	5.0198	-1.57%
2019-05-31	0	6.370	6.330	6.370	6.230	6.390	698,650	4,437,040	6.3509	5.072	5.040	5.072	4.960	5.088	877,457	5.0567	0.79%
2019-05-30	0	6.320	6.300	6.320	6.200	6.530	2,024,000	12,947,380	6.3969	5.032	5.016	5.032	4.937	5.199	2,542,007	5.0934	-0.94%
2019-05-29	0	6.380	6.380	6.400	6.140	6.470	1,412,000	8,988,180	6.3656	5.080	5.080	5.096	4.889	5.152	1,773,377	5.0684	3.57%
2019-05-28	0	6.160	6.160	6.200	6.160	6.310	3,582,000	22,226,760	6.2051	4.905	4.905	4.937	4.905	5.024	4,498,750	4.9407	-0.81%
2019-05-27	0	6.210	6.210	6.220	6.090	6.310	2,764,000	17,019,960	6.1577	4.945	4.945	4.952	4.849	5.024	3,471,397	4.9029	-1.27%
2019-05-24	0	6.290	6.270	6.290	5.750	6.290	2,670,000	16,300,402	6.1050	5.008	4.992	5.008	4.578	5.008	3,353,340	4.8609	8.45%
2019-05-23	0	5.800	5.780	5.800	5.660	6.690	4,774,000	28,182,260	5.9033	4.618	4.602	4.618	4.507	5.327	5,995,822	4.7003	-6.90%
2019-05-22	0	6.370	6.300	6.370	6.190	6.430	1,656,000	10,495,710	6.3380	4.960	4.906	4.960	4.820	5.007	2,126,562	4.9355	2.08%
2019-05-21	0	6.240	6.230	6.240	6.180	6.370	1,896,000	11,818,770	6.2335	4.859	4.851	4.859	4.813	4.960	2,434,759	4.8542	-2.04%
2019-05-20	0	6.370	6.330	6.370	6.210	6.600	1,898,000	12,023,760	6.3350	4.960	4.929	4.960	4.836	5.140	2,437,328	4.9332	-2.00%
2019-05-17	0	6.500	6.500	6.570	6.500	6.890	1,382,000	9,182,240	6.6442	5.062	5.062	5.116	5.062	5.365	1,774,703	5.1740	-4.55%
2019-05-16	0	6.810	6.810	6.840	6.710	7.000	1,014,000	6,878,100	6.7831	5.303	5.303	5.326	5.225	5.451	1,302,134	5.2822	-0.87%
2019-05-15	0	6.870	6.860	6.900	6.820	7.000	1,122,828	7,755,246	6.9069	5.350	5.342	5.373	5.311	5.451	1,441,886	5.3785	1.03%
2019-05-14	0	6.800	6.790	6.800	6.750	7.100	1,345,960	9,250,009	6.8724	5.295	5.288	5.295	5.256	5.529	1,728,422	5.3517	-5.42%
2019-05-10	0	7.190	7.150	7.190	7.000	7.270	1,272,000	9,073,600	7.1333	5.599	5.568	5.599	5.451	5.661	1,633,446	5.5549	0.84%
2019-05-09	0	7.130	7.100	7.130	7.050	7.200	1,488,000	10,593,540	7.1193	5.552	5.529	5.552	5.490	5.607	1,910,824	5.5440	-1.38%
2019-05-08	0	7.230	7.230	7.250	7.170	7.390	1,894,121	13,689,071	7.2271	5.630	5.630	5.646	5.583	5.755	2,432,346	5.6279	-2.69%
2019-05-07	0	7.430	7.410	7.440	7.290	7.690	1,189,267	8,786,995	7.3886	5.786	5.770	5.794	5.677	5.988	1,527,204	5.7536	1.50%
2019-05-06	0	7.320	7.280	7.320	7.250	7.600	4,024,336	29,532,919	7.3386	5.700	5.669	5.700	5.646	5.918	5,167,874	5.7147	-5.06%
2019-05-03	0	7.710	7.680	7.710	7.520	7.710	1,316,000	10,038,700	7.6282	6.004	5.981	6.004	5.856	6.004	1,689,949	5.9402	0.13%
2019-05-02	0	7.700	7.690	7.700	7.430	7.720	3,220,000	24,478,220	7.6019	5.996	5.988	5.996	5.786	6.012	4,134,981	5.9198	1.05%
2019-04-30	0	7.620	7.620	7.650	7.580	7.880	2,120,000	16,302,640	7.6899	5.934	5.934	5.957	5.903	6.136	2,722,410	5.9883	-2.68%
2019-04-29	0	7.830	7.810	7.830	7.680	7.880	4,653,439	36,267,864	7.7938	6.097	6.082	6.097	5.981	6.136	5,975,740	6.0692	0.38%
2019-04-26	0	7.800	7.800	7.810	7.780	8.250	2,933,992	23,070,826	7.8633	6.074	6.074	6.082	6.058	6.424	3,767,703	6.1233	-3.11%
2019-04-25	0	8.050	7.990	8.050	7.960	8.500	3,818,772	31,675,564	8.2947	6.269	6.222	6.269	6.199	6.619	4,903,898	6.4593	-4.39%
2019-04-24	0	8.420	8.410	8.420	8.160	8.460	3,828,000	31,894,180	8.3318	6.557	6.549	6.557	6.354	6.588	4,915,748	6.4882	2.31%
2019-04-23	0	8.230	8.220	8.230	8.110	8.320	4,333,602	35,543,051	8.2017	6.409	6.401	6.409	6.315	6.479	5,565,020	6.3869	0.12%
2019-04-18	0	8.220	8.170	8.220	8.150	8.280	1,060,000	8,718,920	8.2254	6.401	6.362	6.401	6.347	6.448	1,361,205	6.4053	-0.96%
2019-04-17	0	8.300	8.260	8.300	8.180	8.410	1,714,000	14,181,660	8.2740	6.463	6.432	6.463	6.370	6.549	2,201,043	6.4432	-0.84%
2019-04-16	0	8.370	8.330	8.370	8.230	8.430	3,136,434	26,268,677	8.3753	6.518	6.487	6.518	6.409	6.565	4,027,670	6.5221	1.45%
2019-04-15	0	8.250	8.240	8.250	7.910	8.550	2,496,000	20,896,140	8.3719	6.424	6.417	6.424	6.160	6.658	3,205,253	6.5193	0.86%
2019-04-12	0	8.180	8.180	8.190	8.120	8.320	1,192,000	9,767,680	8.1944	6.370	6.370	6.378	6.323	6.479	1,530,714	6.3811	-1.09%
2019-04-11	0	8.270	8.270	8.280	8.200	8.380	1,346,000	11,129,320	8.2684	6.440	6.440	6.448	6.386	6.526	1,728,474	6.4388	-0.48%
2019-04-10	0	8.310	8.310	8.320	8.300	8.450	2,278,000	19,058,960	8.3665	6.471	6.471	6.479	6.463	6.580	2,925,307	6.5152	-1.07%
2019-04-09	0	8.400	8.400	8.410	8.290	8.500	4,006,000	33,617,022	8.3917	6.541	6.541	6.549	6.456	6.619	5,144,328	6.5348	1.69%
2019-04-08	0	8.260	8.210	8.260	8.200	8.480	2,734,000	22,789,230	8.3355	6.432	6.393	6.432	6.386	6.604	3,510,882	6.4910	-2.02%
2019-04-04	0	8.430	8.420	8.430	8.290	8.470	3,361,469	28,267,572	8.4093	6.565	6.557	6.565	6.456	6.596	4,316,650	6.5485	0.48%
2019-04-03	0	8.390	8.380	8.390	8.300	8.450	3,770,000	31,564,354	8.3725	6.533	6.526	6.533	6.463	6.580	4,841,267	6.5199	0.96%
2019-04-02	0	8.310	8.270	8.320	8.190	8.350	4,288,000	35,519,320	8.2834	6.471	6.440	6.479	6.378	6.502	5,506,460	6.4505	0.48%
2019-04-01	0	8.270	8.220	8.270	8.050	8.400	4,134,000	34,283,730	8.2931	6.440	6.401	6.440	6.269	6.541	5,308,700	6.4580	2.73%
2019-03-29	0	8.050	8.050	8.060	7.840	8.060	4,098,000	32,768,558	7.9962	6.269	6.269	6.276	6.105	6.276	5,262,470	6.2268	2.42%
2019-03-28	0	7.860	7.830	7.860	7.760	7.950	2,387,400	18,732,040	7.8462	6.121	6.097	6.121	6.043	6.191	3,065,793	6.1100	-1.01%
2019-03-27	0	7.940	7.930	7.940	7.830	8.020	2,542,000	20,103,300	7.9085	6.183	6.175	6.183	6.097	6.245	3,264,324	6.1585	0.00%
2019-03-26	0	7.940	7.920	7.940	7.860	8.050	3,148,000	25,052,560	7.9582	6.183	6.167	6.183	6.121	6.269	4,042,522	6.1973	0.13%
2019-03-25	0	7.930	7.890	7.930	7.800	7.980	2,912,000	22,975,750	7.8900	6.175	6.144	6.175	6.074	6.214	3,739,461	6.1441	-1.49%
2019-03-22	0	8.050	8.000	8.050	7.960	8.380	10,812,000	87,942,294	8.1338	6.269	6.230	6.269	6.199	6.526	13,884,291	6.3339	5.23%
2019-03-21	0	7.650	7.650	7.670	7.430	7.700	1,810,000	13,741,076	7.5918	5.957	5.957	5.973	5.786	5.996	2,324,322	5.9119	0.13%
2019-03-20	0	7.640	7.580	7.640	7.390	7.650	2,064,000	15,617,680	7.5667	5.949	5.903	5.949	5.755	5.957	2,650,497	5.8924	1.87%
2019-03-19	0	7.500	7.500	7.550	7.310	7.600	1,957,000	14,644,650	7.4832	5.840	5.840	5.879	5.692	5.918	2,513,093	5.8273	-0.27%
2019-03-18	0	7.520	7.480	7.520	7.310	7.550	2,222,000	16,522,000	7.4356	5.856	5.825	5.856	5.692	5.879	2,853,394	5.7903	1.90%
2019-03-15	0	7.380	7.360	7.380	7.180	7.390	1,656,000	12,050,620	7.2769	5.747	5.731	5.747	5.591	5.755	2,126,562	5.6667	2.93%
2019-03-14	0	7.170	7.120	7.170	7.070	7.250	1,104,000	7,895,820	7.1520	5.583	5.544	5.583	5.506	5.646	1,417,708	5.5694	0.28%
2019-03-13	0	7.150	7.140	7.150	7.100	7.260	2,080,000	14,924,203	7.1751	5.568	5.560	5.568	5.529	5.654	2,671,044	5.5874	0.00%
2019-03-12	0	7.150	7.050	7.150	7.050	7.210	3,132,000	22,253,040	7.1051	5.568	5.490	5.568	5.490	5.615	4,021,976	5.5329	1.27%
2019-03-11	0	7.060	7.060	7.090	7.000	7.100	1,170,000	8,233,010	7.0368	5.498	5.498	5.521	5.451	5.529	1,502,462	5.4797	0.14%
2019-03-08	0	7.050	7.040	7.050	7.000	7.300	2,460,232	17,461,926	7.0977	5.490	5.482	5.490	5.451	5.685	3,159,321	5.5271	-3.82%
2019-03-07	0	7.330	7.280	7.330	7.270	7.460	2,664,000	19,546,402	7.3372	5.708	5.669	5.708	5.661	5.809	3,420,991	5.7137	-0.81%
2019-03-06	0	7.390	7.380	7.390	7.220	7.450	3,554,356	26,113,515	7.3469	5.755	5.747	5.755	5.622	5.801	4,564,346	5.7212	1.93%
2019-03-05	0	7.250	7.240	7.270	7.090	7.320	2,784,000	20,080,400	7.2128	5.646	5.638	5.661	5.521	5.700	3,575,089	5.6168	0.55%
2019-03-04	0	7.210	7.200	7.210	7.170	7.450	1,597,000	11,624,330	7.2789	5.615	5.607	5.615	5.583	5.801	2,050,797	5.6682	1.41%
2019-03-01	0	7.110	7.100	7.110	7.000	7.150	618,000	4,392,660	7.1079	5.537	5.529	5.537	5.451	5.568	793,608	5.5350	1.43%
2019-02-28	0	7.010	7.010	7.020	6.920	7.150	3,200,000	22,561,460	7.0505	5.459	5.459	5.467	5.389	5.568	4,109,298	5.4903	-2.09%
2019-02-27	0	7.160	7.110	7.160	7.090	7.390	1,042,000	7,499,560	7.1973	5.576	5.537	5.576	5.521	5.755	1,338,090	5.6047	-1.65%
2019-02-26	0	7.280	7.280	7.300	7.260	7.490	1,636,000	11,972,170	7.3180	5.669	5.669	5.685	5.654	5.833	2,100,879	5.6986	-1.49%
2019-02-25	0	7.390	7.340	7.390	7.200	7.630	5,196,100	38,439,965	7.3978	5.755	5.716	5.755	5.607	5.942	6,672,601	5.7609	-0.94%
2019-02-22	0	7.460	7.450	7.460	7.070	7.550	4,889,900	36,104,947	7.3836	5.809	5.801	5.809	5.506	5.879	6,279,393	5.7498	3.32%
2019-02-21	0	7.220	7.220	7.240	6.910	7.350	3,980,000	28,576,470	7.1800	5.622	5.622	5.638	5.381	5.724	5,110,940	5.5912	3.74%
2019-02-20	0	6.960	6.960	6.970	6.730	6.970	2,202,000	15,130,380	6.8712	5.420	5.420	5.428	5.241	5.428	2,827,711	5.3508	3.57%
2019-02-19	0	6.720	6.710	6.740	6.460	6.770	2,002,000	13,421,900	6.7042	5.233	5.225	5.249	5.031	5.272	2,570,880	5.2207	3.38%
2019-02-18	0	6.500	6.500	6.520	6.380	6.610	2,633,900	17,106,841	6.4949	5.062	5.062	5.077	4.968	5.147	3,382,338	5.0577	2.36%
2019-02-15	0	6.350	6.340	6.350	6.330	6.570	2,158,580	13,850,870	6.4167	4.945	4.937	4.945	4.929	5.116	2,771,953	4.9968	-4.65%
2019-02-14	0	6.660	6.660	6.680	6.610	6.750	1,044,000	6,953,430	6.6604	5.186	5.186	5.202	5.147	5.256	1,340,659	5.1866	-1.33%
2019-02-13	0	6.750	6.750	6.770	6.680	6.830	1,031,000	6,969,870	6.7603	5.256	5.256	5.272	5.202	5.319	1,323,965	5.2644	1.20%
2019-02-12	0	6.670	6.670	6.690	6.580	6.790	2,073,980	13,784,975	6.6466	5.194	5.194	5.210	5.124	5.288	2,663,313	5.1759	-2.06%
2019-02-11	0	6.810	6.780	6.810	6.570	6.830	1,488,356	10,048,679	6.7515	5.303	5.280	5.303	5.116	5.319	1,911,281	5.2576	2.41%
2019-02-08	0	6.650	6.620	6.650	6.360	6.660	1,597,108	10,472,229	6.5570	5.178	5.155	5.178	4.953	5.186	2,050,935	5.1061	-0.89%
2019-02-04	0	6.710	6.680	6.710	6.600	6.710	501,000	3,335,880	6.6584	5.225	5.202	5.225	5.140	5.225	643,362	5.1851	-0.15%
2019-02-01	0	6.720	6.710	6.720	6.580	6.970	2,108,000	14,133,830	6.7049	5.233	5.225	5.233	5.124	5.428	2,707,000	5.2212	-1.18%
2019-01-31	0	6.800	6.800	6.820	6.630	6.840	1,805,000	12,182,018	6.7490	5.295	5.295	5.311	5.163	5.326	2,317,901	5.2556	1.49%
2019-01-30	0	6.700	6.680	6.710	6.480	6.830	3,630,000	24,315,660	6.6985	5.217	5.202	5.225	5.046	5.319	4,661,485	5.2163	2.92%
2019-01-29	0	6.510	6.510	6.520	6.240	6.590	3,138,000	20,311,644	6.4728	5.069	5.069	5.077	4.859	5.132	4,029,681	5.0405	0.15%
2019-01-28	0	6.500	6.480	6.500	6.440	6.700	1,015,112	6,641,543	6.5427	5.062	5.046	5.062	5.015	5.217	1,303,562	5.0949	-0.15%
2019-01-25	0	6.510	6.510	6.530	6.480	6.620	1,742,000	11,449,720	6.5727	5.069	5.069	5.085	5.046	5.155	2,236,999	5.1183	-1.21%
2019-01-24	0	6.590	6.580	6.590	6.180	6.770	5,610,000	36,704,260	6.5426	5.132	5.124	5.132	4.813	5.272	7,204,113	5.0949	9.47%
2019-01-23	0	6.020	5.980	6.020	5.960	6.130	1,702,000	10,281,610	6.0409	4.688	4.657	4.688	4.641	4.774	2,185,633	4.7042	-1.31%
2019-01-22	0	6.100	6.090	6.100	6.040	6.240	3,122,000	18,981,090	6.0798	4.750	4.742	4.750	4.703	4.859	4,009,134	4.7345	-2.56%
2019-01-21	0	6.260	6.250	6.260	6.150	6.340	2,818,000	17,626,480	6.2550	4.875	4.867	4.875	4.789	4.937	3,618,751	4.8709	1.62%
2019-01-18	0	6.160	6.150	6.160	6.020	6.230	1,884,000	11,484,100	6.0956	4.797	4.789	4.797	4.688	4.851	2,419,349	4.7468	-0.16%
2019-01-17	0	6.170	6.140	6.180	6.090	6.300	2,346,000	14,550,480	6.2023	4.805	4.781	4.813	4.742	4.906	3,012,629	4.8298	-0.32%
2019-01-16	0	6.190	6.190	6.210	6.110	6.320	1,994,000	12,469,100	6.2533	4.820	4.820	4.836	4.758	4.922	2,560,606	4.8696	1.31%
2019-01-15	0	6.110	6.110	6.130	5.960	6.210	2,578,000	15,756,160	6.1118	4.758	4.758	4.774	4.641	4.836	3,310,553	4.7594	3.21%
2019-01-14	0	5.920	5.900	5.930	5.890	6.090	976,000	5,808,300	5.9511	4.610	4.594	4.618	4.587	4.742	1,253,336	4.6343	-1.33%
2019-01-11	0	6.000	5.980	6.000	5.980	6.140	1,279,980	7,706,839	6.0211	4.672	4.657	4.672	4.657	4.781	1,643,694	4.6887	0.00%
2019-01-10	0	6.000	5.990	6.000	5.700	6.000	4,862,920	28,604,425	5.8822	4.672	4.665	4.672	4.439	4.672	6,244,746	4.5806	4.71%
2019-01-09	0	5.730	5.730	5.750	5.500	5.890	5,818,000	33,497,030	5.7575	4.462	4.462	4.478	4.283	4.587	7,471,218	4.4835	3.43%
2019-01-08	0	5.540	5.520	5.550	5.350	5.570	3,614,410	19,703,652	5.4514	4.314	4.299	4.322	4.166	4.337	4,641,465	4.2451	1.84%
2019-01-07	0	5.440	5.430	5.440	5.320	5.600	3,466,000	18,775,905	5.4172	4.236	4.228	4.236	4.143	4.361	4,450,884	4.2185	0.18%
2019-01-04	0	5.430	5.410	5.430	5.330	5.620	5,923,920	32,189,576	5.4338	4.228	4.213	4.228	4.151	4.376	7,607,236	4.2314	-4.06%
2019-01-03	0	5.660	5.660	5.670	5.630	5.970	1,987,390	11,391,243	5.7318	4.408	4.408	4.415	4.384	4.649	2,552,118	4.4634	-2.92%
2019-01-02	0	5.830	5.830	5.850	5.810	5.990	1,008,336	5,953,402	5.9042	4.540	4.540	4.556	4.524	4.665	1,294,860	4.5977	-2.67%
2018-12-31	0	5.990	5.980	6.010	5.750	6.040	418,000	2,493,280	5.9648	4.665	4.657	4.680	4.478	4.703	536,777	4.6449	3.45%
2018-12-28	0	5.790	5.790	5.820	5.720	5.890	676,000	3,920,600	5.7997	4.509	4.509	4.532	4.454	4.587	868,089	4.5164	-1.86%
2018-12-27	0	5.900	5.890	5.910	5.810	6.070	1,114,000	6,650,820	5.9702	4.594	4.587	4.602	4.524	4.727	1,430,549	4.6491	1.55%
2018-12-24	0	5.810	5.800	5.810	5.690	5.840	629,920	3,624,598	5.7541	4.524	4.517	4.524	4.431	4.548	808,915	4.4808	0.00%
2018-12-21	0	5.810	5.810	5.820	5.630	5.830	2,862,000	16,391,804	5.7274	4.524	4.524	4.532	4.384	4.540	3,675,254	4.4600	-0.85%
2018-12-20	0	5.860	5.840	5.860	5.810	6.060	2,132,000	12,560,604	5.8915	4.563	4.548	4.563	4.524	4.719	2,737,820	4.5878	-3.62%
2018-12-19	0	6.080	6.040	6.080	6.000	6.150	1,668,000	10,068,858	6.0365	4.735	4.703	4.735	4.672	4.789	2,141,972	4.7007	-0.33%
2018-12-18	0	6.100	6.090	6.100	5.980	6.120	1,556,000	9,408,654	6.0467	4.750	4.742	4.750	4.657	4.766	1,998,146	4.7087	0.83%
2018-12-17	0	6.050	6.040	6.050	6.020	6.150	2,137,990	12,998,199	6.0796	4.711	4.703	4.711	4.688	4.789	2,745,512	4.7343	-0.49%
2018-12-14	0	6.080	6.080	6.090	6.050	6.270	2,278,000	13,909,500	6.1060	4.735	4.735	4.742	4.711	4.883	2,925,307	4.7549	-1.94%
2018-12-13	0	6.200	6.190	6.200	6.180	6.430	2,524,000	15,868,380	6.2870	4.828	4.820	4.828	4.813	5.007	3,241,209	4.8958	0.16%
2018-12-12	0	6.190	6.190	6.200	6.190	6.410	2,310,068	14,529,322	6.2896	4.820	4.820	4.828	4.820	4.992	2,966,487	4.8978	-0.32%
2018-12-11	0	6.210	6.210	6.220	6.080	6.230	1,596,000	9,828,440	6.1582	4.836	4.836	4.844	4.735	4.851	2,049,512	4.7955	0.98%
2018-12-10	0	6.150	6.140	6.150	6.030	6.310	3,484,000	21,250,040	6.0993	4.789	4.781	4.789	4.696	4.914	4,473,998	4.7497	-2.23%
2018-12-07	0	6.290	6.280	6.300	6.280	6.500	2,026,000	12,847,520	6.3413	4.898	4.890	4.906	4.890	5.062	2,601,699	4.9381	-1.10%
2018-12-06	0	6.360	6.330	6.360	6.320	6.620	2,705,504	17,240,955	6.3725	4.953	4.929	4.953	4.922	5.155	3,474,288	4.9624	-3.34%
2018-12-05	0	6.580	6.580	6.610	6.430	6.750	2,284,000	15,034,840	6.5827	5.124	5.124	5.147	5.007	5.256	2,933,012	5.1261	-0.30%
2018-12-04	0	6.600	6.590	6.600	6.540	6.670	2,022,000	13,335,480	6.5952	5.140	5.132	5.140	5.093	5.194	2,596,563	5.1358	0.15%
2018-12-03	0	6.590	6.580	6.590	6.460	6.750	4,218,000	27,772,580	6.5843	5.132	5.124	5.132	5.031	5.256	5,416,569	5.1273	4.27%
2018-11-30	0	6.320	6.310	6.320	6.280	6.380	1,341,000	8,487,250	6.3290	4.922	4.914	4.922	4.890	4.968	1,722,053	4.9286	0.32%
2018-11-29	0	6.300	6.270	6.300	6.200	6.440	1,718,000	10,825,220	6.3011	4.906	4.883	4.906	4.828	5.015	2,206,179	4.9068	-0.32%
2018-11-28	0	6.320	6.260	6.320	6.180	6.320	1,788,000	11,190,860	6.2589	4.922	4.875	4.922	4.813	4.922	2,296,070	4.8739	1.94%
2018-11-27	0	6.200	6.190	6.200	6.170	6.420	1,180,000	7,357,440	6.2351	4.828	4.820	4.828	4.805	4.999	1,515,304	4.8554	-1.74%
2018-11-26	0	6.310	6.280	6.340	6.060	6.430	880,000	5,578,780	6.3395	4.914	4.890	4.937	4.719	5.007	1,130,057	4.9367	0.96%
2018-11-23	0	6.250	6.250	6.270	6.130	6.440	2,352,000	14,699,460	6.2498	4.867	4.867	4.883	4.774	5.015	3,020,334	4.8668	-2.95%
2018-11-22	0	6.440	6.430	6.450	6.390	6.500	1,108,000	7,109,160	6.4162	5.015	5.007	5.023	4.976	5.062	1,422,845	4.9964	0.94%
2018-11-21	0	6.380	6.330	6.390	6.300	6.470	2,530,237	16,099,865	6.3630	4.968	4.929	4.976	4.906	5.038	3,249,218	4.9550	-0.93%
2018-11-20	0	6.440	6.430	6.460	6.430	6.670	2,276,000	14,896,300	6.5449	5.015	5.007	5.031	5.007	5.194	2,922,738	5.0967	-3.16%
2018-11-19	0	6.650	6.640	6.650	6.620	6.860	1,796,000	11,980,280	6.6705	5.178	5.171	5.178	5.155	5.342	2,306,344	5.1945	-3.06%
2018-11-16	0	6.860	6.820	6.860	6.750	6.980	1,412,000	9,650,120	6.8344	5.342	5.311	5.342	5.256	5.435	1,813,228	5.3221	-1.29%
2018-11-15	0	6.950	6.940	6.950	6.780	7.070	2,676,000	18,622,960	6.9593	5.412	5.404	5.412	5.280	5.506	3,436,401	5.4193	2.81%
2018-11-14	0	6.760	6.740	6.760	6.710	7.020	2,580,000	17,579,580	6.8138	5.264	5.249	5.264	5.225	5.467	3,313,122	5.3060	-4.25%
2018-11-13	0	7.060	7.040	7.060	6.690	7.100	4,572,500	31,742,747	6.9421	5.498	5.482	5.498	5.210	5.529	5,871,802	5.4060	0.86%
2018-11-12	0	7.000	6.980	7.010	6.560	7.080	2,340,000	16,213,040	6.9286	5.451	5.435	5.459	5.108	5.513	3,004,924	5.3955	6.38%
2018-11-09	0	6.580	6.580	6.590	6.540	6.670	722,000	4,754,680	6.5854	5.124	5.124	5.132	5.093	5.194	927,160	5.1282	-1.79%
2018-11-08	0	6.700	6.700	6.710	6.680	6.850	1,356,000	9,101,320	6.7119	5.217	5.217	5.225	5.202	5.334	1,741,315	5.2267	0.00%
2018-11-07	0	6.700	6.680	6.700	6.470	6.870	3,152,000	21,203,150	6.7269	5.217	5.202	5.217	5.038	5.350	4,047,659	5.2384	2.13%
2018-11-06	0	6.560	6.560	6.570	6.410	6.560	782,000	5,073,830	6.4883	5.108	5.108	5.116	4.992	5.108	1,004,210	5.0526	1.86%
2018-11-05	0	6.440	6.410	6.440	6.310	6.570	2,048,000	13,089,410	6.3913	5.015	4.992	5.015	4.914	5.116	2,629,951	4.9771	-2.28%
2018-11-02	0	6.590	6.590	6.600	6.220	6.610	6,026,000	38,784,710	6.4362	5.132	5.132	5.140	4.844	5.147	7,738,322	5.0120	7.15%
2018-11-01	0	6.150	6.150	6.160	6.020	6.350	2,239,046	13,791,218	6.1594	4.789	4.789	4.797	4.688	4.945	2,875,284	4.7965	2.16%
2018-10-31	0	6.020	6.020	6.060	5.810	6.100	2,751,370	16,416,130	5.9665	4.688	4.688	4.719	4.524	4.750	3,533,187	4.6463	3.61%
2018-10-30	0	5.810	5.800	5.810	5.650	5.850	3,320,000	19,108,660	5.7556	4.524	4.517	4.524	4.400	4.556	4,263,397	4.4820	-2.02%
2018-10-29	0	5.930	5.920	5.930	5.860	6.150	2,017,728	12,016,596	5.9555	4.618	4.610	4.618	4.563	4.789	2,591,077	4.6377	-0.84%
2018-10-26	0	5.980	5.950	5.980	5.950	6.170	2,260,000	13,658,520	6.0436	4.657	4.633	4.657	4.633	4.805	2,902,192	4.7063	-1.64%
2018-10-25	0	6.080	6.070	6.080	6.000	6.670	10,848,000	67,011,720	6.1773	4.735	4.727	4.735	4.672	5.194	13,930,521	4.8104	-10.06%
2018-10-24	0	6.760	6.710	6.760	6.670	6.890	1,371,960	9,255,041	6.7459	5.264	5.225	5.264	5.194	5.365	1,761,810	5.2531	-0.88%
2018-10-23	0	6.820	6.770	6.820	6.750	7.020	2,596,000	17,876,280	6.8861	5.311	5.272	5.311	5.256	5.467	3,333,668	5.3623	-1.02%
2018-10-22	0	6.890	6.870	6.930	6.610	7.000	2,114,000	14,641,320	6.9259	5.365	5.350	5.397	5.147	5.451	2,714,705	5.3933	1.47%
2018-10-19	0	6.790	6.780	6.790	6.600	6.840	3,004,000	20,266,220	6.7464	5.288	5.280	5.288	5.140	5.326	3,857,604	5.2536	0.30%
2018-10-18	0	6.770	6.750	6.770	6.610	6.820	2,484,000	16,754,100	6.7448	5.272	5.256	5.272	5.147	5.311	3,189,843	5.2523	1.04%
2018-10-16	0	6.700	6.700	6.710	6.650	6.900	1,569,664	10,601,728	6.7541	5.217	5.217	5.225	5.178	5.373	2,015,693	5.2596	-0.74%
2018-10-15	0	6.750	6.740	6.750	6.650	6.950	2,702,000	18,262,280	6.7588	5.256	5.249	5.256	5.178	5.412	3,469,789	5.2632	-1.75%
2018-10-12	0	6.870	6.870	6.880	6.660	6.950	3,794,400	25,988,314	6.8491	5.350	5.350	5.358	5.186	5.412	4,872,600	5.3336	2.54%
2018-10-11	0	6.700	6.700	6.710	6.600	7.080	6,157,664	41,752,322	6.7805	5.217	5.217	5.225	5.140	5.513	7,907,399	5.2802	-8.84%
2018-10-10	0	7.350	7.350	7.370	7.330	7.730	1,713,006	12,745,774	7.4406	5.724	5.724	5.739	5.708	6.020	2,199,766	5.7941	-2.65%
2018-10-09	0	7.550	7.490	7.550	7.230	7.550	3,824,306	28,542,298	7.4634	5.879	5.833	5.879	5.630	5.879	4,911,004	5.8119	2.72%
2018-10-08	0	7.350	7.350	7.360	7.330	7.800	2,003,057	15,119,586	7.5483	5.724	5.724	5.731	5.708	6.074	2,572,237	5.8780	-4.55%
2018-10-05	0	7.700	7.680	7.700	7.360	7.720	1,360,477	10,316,681	7.5831	5.996	5.981	5.996	5.731	6.012	1,747,064	5.9052	-0.52%
2018-10-04	0	7.740	7.730	7.740	7.650	7.830	2,564,000	19,813,580	7.7276	6.027	6.020	6.027	5.957	6.097	3,292,575	6.0177	-2.27%
2018-10-03	0	7.920	7.890	7.920	7.860	8.080	2,242,000	17,753,920	7.9188	6.167	6.144	6.167	6.121	6.292	2,879,077	6.1665	-1.61%
2018-10-02	0	8.050	8.010	8.050	7.990	8.160	1,696,000	13,653,900	8.0506	6.269	6.238	6.269	6.222	6.354	2,177,928	6.2692	-1.35%
2018-09-28	0	8.160	8.150	8.160	8.120	8.240	1,480,000	12,083,830	8.1648	6.354	6.347	6.354	6.323	6.417	1,900,550	6.3581	0.00%
2018-09-27	0	8.160	8.140	8.160	8.070	8.280	1,532,000	12,528,550	8.1779	6.354	6.339	6.354	6.284	6.448	1,967,327	6.3683	-0.24%
2018-09-26	0	8.180	8.150	8.180	8.120	8.450	3,307,465	27,024,499	8.1708	6.370	6.347	6.370	6.323	6.580	4,247,300	6.3627	-0.24%
2018-09-24	0	8.200	8.170	8.200	8.030	8.230	1,884,000	15,394,540	8.1712	6.386	6.362	6.386	6.253	6.409	2,419,349	6.3631	0.00%
2018-09-21	0	8.200	8.190	8.200	7.990	8.200	4,752,600	38,739,876	8.1513	6.386	6.378	6.386	6.222	6.386	6,103,078	6.3476	3.27%
2018-09-20	0	7.940	7.880	7.940	7.810	8.170	3,197,920	25,459,118	7.9611	6.183	6.136	6.183	6.082	6.362	4,106,627	6.1995	-0.63%
2018-09-19	0	7.990	7.980	7.990	7.830	8.060	4,642,000	37,022,040	7.9755	6.222	6.214	6.222	6.097	6.276	5,961,051	6.2107	0.50%
2018-09-18	0	7.950	7.920	7.950	7.470	7.960	4,342,000	33,634,552	7.7463	6.191	6.167	6.191	5.817	6.199	5,575,804	6.0322	5.02%
2018-09-17	0	7.570	7.560	7.570	7.470	7.650	2,006,000	15,131,670	7.5432	5.895	5.887	5.895	5.817	5.957	2,576,016	5.8741	-1.69%
2018-09-14	0	7.700	7.700	7.710	7.390	7.720	4,302,000	32,680,000	7.5965	5.996	5.996	6.004	5.755	6.012	5,524,438	5.9155	3.91%
2018-09-13	0	7.410	7.390	7.410	7.120	7.440	2,416,024	17,612,431	7.2898	5.770	5.755	5.770	5.544	5.794	3,102,551	5.6768	4.51%
2018-09-12	0	7.090	7.080	7.090	7.030	7.180	1,260,000	8,928,280	7.0859	5.521	5.513	5.521	5.474	5.591	1,618,036	5.5180	-0.98%
2018-09-11	0	7.160	7.160	7.180	7.160	7.320	1,562,642	11,267,066	7.2103	5.576	5.576	5.591	5.576	5.700	2,006,676	5.6148	-0.97%
2018-09-10	0	7.230	7.230	7.260	7.200	7.500	2,182,000	15,901,280	7.2875	5.630	5.630	5.654	5.607	5.840	2,802,028	5.6749	-3.73%
2018-09-07	0	7.510	7.510	7.520	7.290	7.530	4,966,000	36,868,160	7.4241	5.848	5.848	5.856	5.677	5.864	6,377,117	5.7813	2.74%
2018-09-06	0	7.310	7.300	7.310	7.100	7.340	3,440,000	24,950,700	7.2531	5.692	5.685	5.692	5.529	5.716	4,417,496	5.6482	3.10%
2018-09-05	0	7.090	7.070	7.090	7.060	7.300	2,466,484	17,643,266	7.1532	5.521	5.506	5.521	5.498	5.685	3,167,349	5.5704	-2.48%
2018-09-04	0	7.270	7.270	7.290	7.090	7.390	5,140,000	37,116,754	7.2212	5.661	5.661	5.677	5.521	5.755	6,600,560	5.6233	0.14%
2018-09-03	0	7.260	7.250	7.260	7.100	7.640	2,760,000	20,109,326	7.2860	5.654	5.646	5.654	5.529	5.949	3,544,270	5.6738	-0.27%
2018-08-31	0	7.280	7.280	7.310	7.210	7.430	4,456,030	32,515,877	7.2971	5.669	5.669	5.692	5.615	5.786	5,722,236	5.6824	0.55%
2018-08-30	0	7.240	7.240	7.380	7.240	7.680	5,646,000	42,078,290	7.4528	5.638	5.638	5.747	5.638	5.981	7,250,343	5.8036	-4.36%
2018-08-29	0	7.570	7.570	7.590	7.430	7.650	2,318,000	17,459,640	7.5322	5.895	5.895	5.910	5.786	5.957	2,976,673	5.8655	1.47%
2018-08-28	0	7.460	7.460	7.470	7.440	7.770	2,355,000	17,729,830	7.5286	5.809	5.809	5.817	5.794	6.051	3,024,187	5.8627	-2.36%
2018-08-27	0	7.640	7.620	7.650	7.550	7.750	4,872,000	37,277,570	7.6514	5.949	5.934	5.957	5.879	6.035	6,256,407	5.9583	0.13%
2018-08-24	0	7.630	7.620	7.630	7.340	7.720	6,180,000	47,065,704	7.6158	5.942	5.934	5.942	5.716	6.012	7,936,082	5.9306	0.39%
2018-08-23	0	7.600	7.600	7.610	7.000	7.630	13,766,000	101,892,150	7.4017	5.918	5.918	5.926	5.451	5.942	17,677,687	5.7639	8.57%
2018-08-22	0	7.000	7.000	7.030	6.920	7.100	1,580,000	11,080,220	7.0128	5.451	5.451	5.474	5.389	5.529	2,028,966	5.4610	-1.96%
2018-08-21	0	7.140	7.130	7.140	6.960	7.200	1,864,000	13,161,643	7.0610	5.560	5.552	5.560	5.420	5.607	2,393,666	5.4985	3.93%
2018-08-20	0	6.870	6.870	6.890	6.760	6.940	1,816,000	12,432,780	6.8462	5.350	5.350	5.365	5.264	5.404	2,332,027	5.3313	0.15%
2018-08-17	0	6.860	6.860	6.870	6.800	6.960	1,686,000	11,560,980	6.8570	5.342	5.342	5.350	5.295	5.420	2,165,086	5.3397	0.29%
2018-08-16	0	6.840	6.840	6.870	6.760	6.960	2,834,020	19,486,937	6.8761	5.326	5.326	5.350	5.264	5.420	3,639,323	5.3546	0.00%
2018-08-15	0	6.840	6.830	6.840	6.680	6.930	2,186,750	14,814,910	6.7749	5.326	5.319	5.326	5.202	5.397	2,808,127	5.2757	-1.58%
2018-08-14	0	6.950	6.950	6.960	6.900	7.060	1,660,000	11,533,900	6.9481	5.412	5.412	5.420	5.373	5.498	2,131,698	5.4107	-0.43%
2018-08-13	0	6.980	6.980	6.990	6.840	7.050	1,166,000	8,099,020	6.9460	5.435	5.435	5.443	5.326	5.490	1,497,326	5.4090	-2.10%
2018-08-10	0	7.130	7.110	7.130	6.960	7.230	3,354,000	23,983,680	7.1508	5.552	5.537	5.552	5.420	5.630	4,307,058	5.5685	1.13%
2018-08-09	0	7.050	7.040	7.080	6.900	7.150	2,566,000	18,067,450	7.0411	5.490	5.482	5.513	5.373	5.568	3,295,144	5.4831	0.86%
2018-08-08	0	6.990	6.960	6.990	6.810	7.050	4,060,000	28,213,150	6.9491	5.443	5.420	5.443	5.303	5.490	5,213,672	5.4114	3.71%
2018-08-07	0	6.740	6.730	6.740	6.510	6.790	2,730,000	18,178,670	6.6589	5.249	5.241	5.249	5.069	5.288	3,505,745	5.1854	3.37%
2018-08-06	0	6.520	6.520	6.560	6.500	6.880	3,496,000	23,253,770	6.6515	5.077	5.077	5.108	5.062	5.358	4,489,408	5.1797	0.15%
2018-08-03	0	6.510	6.510	6.530	6.490	6.840	6,314,000	41,761,600	6.6141	5.069	5.069	5.085	5.054	5.326	8,108,159	5.1506	-4.41%
2018-08-02	0	6.810	6.780	6.820	6.600	7.100	5,030,000	34,277,144	6.8145	5.303	5.280	5.311	5.140	5.529	6,459,303	5.3066	-3.54%
2018-08-01	0	7.060	7.050	7.060	6.950	7.420	6,934,403	49,422,388	7.1271	5.498	5.490	5.498	5.412	5.778	8,904,853	5.5501	-1.26%
2018-07-31	0	7.150	7.140	7.150	7.050	7.380	4,134,000	29,559,760	7.1504	5.568	5.560	5.568	5.490	5.747	5,308,700	5.5682	-3.38%
2018-07-30	0	7.400	7.390	7.400	7.330	7.630	1,792,000	13,279,480	7.4104	5.763	5.755	5.763	5.708	5.942	2,301,207	5.7707	-2.25%
2018-07-27	0	7.570	7.570	7.600	7.360	7.690	3,792,000	28,516,920	7.5203	5.895	5.895	5.918	5.731	5.988	4,869,518	5.8562	1.61%
2018-07-26	0	7.450	7.450	7.470	7.350	8.000	7,072,000	53,208,660	7.5238	5.801	5.801	5.817	5.724	6.230	9,081,549	5.8590	-6.88%
2018-07-25	0	8.000	7.910	8.000	7.700	8.000	2,888,000	22,675,860	7.8518	6.230	6.160	6.230	5.996	6.230	3,708,642	6.1143	1.27%
2018-07-24	0	7.900	7.890	7.900	7.820	7.970	3,898,434	30,785,153	7.8968	6.152	6.144	6.152	6.090	6.206	5,006,196	6.1494	0.77%
2018-07-23	0	7.840	7.840	7.860	7.630	7.920	3,840,000	29,962,908	7.8028	6.105	6.105	6.121	5.942	6.167	4,931,158	6.0762	1.82%
2018-07-20	0	7.700	7.680	7.700	7.500	7.770	1,708,000	13,006,110	7.6148	5.996	5.981	5.996	5.840	6.051	2,193,338	5.9298	1.58%
2018-07-19	0	7.580	7.580	7.590	7.560	7.840	2,544,000	19,655,780	7.7263	5.903	5.903	5.910	5.887	6.105	3,266,892	6.0167	0.40%
2018-07-18	0	7.550	7.540	7.550	7.510	7.820	2,188,000	16,676,020	7.6216	5.879	5.872	5.879	5.848	6.090	2,809,733	5.9351	-3.21%
2018-07-17	0	7.800	7.800	7.820	7.720	7.910	1,742,000	13,616,220	7.8164	6.074	6.074	6.090	6.012	6.160	2,236,999	6.0868	-2.13%
2018-07-16	0	7.970	7.970	7.980	7.700	8.000	2,146,000	16,919,940	7.8844	6.206	6.206	6.214	5.996	6.230	2,755,798	6.1398	0.63%
2018-07-13	0	7.920	7.920	7.950	7.700	7.970	5,262,000	41,539,480	7.8942	6.167	6.167	6.191	5.996	6.206	6,757,227	6.1474	1.67%
2018-07-12	0	7.790	7.790	7.800	7.410	7.810	2,498,000	19,262,040	7.7110	6.066	6.066	6.074	5.770	6.082	3,207,821	6.0047	4.01%
2018-07-11	0	7.490	7.490	7.510	7.160	7.530	2,876,000	21,178,400	7.3638	5.833	5.833	5.848	5.576	5.864	3,693,232	5.7344	-1.19%
2018-07-10	0	7.580	7.570	7.580	7.400	7.600	3,181,070	23,873,995	7.5050	5.903	5.895	5.903	5.763	5.918	4,084,989	5.8443	1.34%
2018-07-09	0	7.480	7.470	7.480	7.050	7.480	2,502,000	18,363,380	7.3395	5.825	5.817	5.825	5.490	5.825	3,212,958	5.7154	5.65%
2018-07-06	0	7.080	7.080	7.100	6.820	7.280	3,520,715	24,755,356	7.0313	5.513	5.513	5.529	5.311	5.669	4,521,146	5.4755	0.57%
2018-07-05	0	7.040	7.020	7.040	6.940	7.340	2,289,000	16,081,450	7.0255	5.482	5.467	5.482	5.404	5.716	2,939,432	5.4709	-2.76%
2018-07-04	0	7.240	7.240	7.250	7.210	7.500	2,130,000	15,680,000	7.3615	5.638	5.638	5.646	5.615	5.840	2,735,252	5.7326	-2.43%
2018-07-03	0	7.420	7.420	7.470	7.160	7.500	2,052,000	14,979,260	7.2998	5.778	5.778	5.817	5.576	5.840	2,635,087	5.6845	-0.67%
2018-06-29	0	7.470	7.460	7.470	7.180	7.540	2,774,000	20,555,940	7.4102	5.817	5.809	5.817	5.591	5.872	3,562,248	5.7705	3.32%
2018-06-28	0	7.230	7.210	7.230	7.080	7.650	5,835,772	42,548,713	7.2910	5.630	5.615	5.630	5.513	5.957	7,494,040	5.6777	-4.37%
2018-06-27	0	7.560	7.560	7.570	7.250	7.750	12,297,772	92,270,825	7.5031	5.887	5.887	5.895	5.646	6.035	15,792,254	5.8428	5.29%
2018-06-26	0	7.180	7.180	7.210	6.980	7.240	3,626,000	25,800,740	7.1155	5.591	5.591	5.615	5.435	5.638	4,656,349	5.5410	-0.55%
2018-06-25	0	7.220	7.220	7.250	7.140	7.670	3,406,464	24,901,119	7.3100	5.622	5.622	5.646	5.560	5.973	4,374,430	5.6924	-3.09%
2018-06-22	0	7.450	7.450	7.460	7.240	7.470	6,465,658	47,497,310	7.3461	5.801	5.801	5.809	5.638	5.817	8,302,912	5.7206	0.95%
2018-06-21	0	7.380	7.380	7.410	7.360	7.750	4,694,000	35,551,970	7.5739	5.747	5.747	5.770	5.731	6.035	6,027,827	5.8980	-2.25%
2018-06-20	0	7.550	7.540	7.550	7.350	7.680	4,451,410	33,560,023	7.5392	5.879	5.872	5.879	5.724	5.981	5,716,303	5.8709	0.40%
2018-06-19	0	7.520	7.520	7.560	7.410	8.050	6,398,000	48,823,990	7.6311	5.856	5.856	5.887	5.770	6.269	8,216,028	5.9425	-6.23%
2018-06-15	0	8.020	8.010	8.020	7.980	8.330	5,462,000	43,964,830	8.0492	6.245	6.238	6.245	6.214	6.487	7,014,058	6.2681	-2.55%
2018-06-14	0	8.230	8.210	8.230	8.080	8.680	8,121,000	66,841,770	8.2307	6.409	6.393	6.409	6.292	6.759	10,428,628	6.4094	-3.52%
2018-06-13	0	8.530	8.480	8.530	8.410	8.600	2,780,000	23,627,520	8.4991	6.642	6.604	6.642	6.549	6.697	3,569,953	6.6184	1.79%
2018-06-12	0	8.380	8.380	8.390	8.360	8.640	7,164,000	60,642,200	8.4649	6.526	6.526	6.533	6.510	6.728	9,199,691	6.5918	-2.22%
2018-06-11	0	8.570	8.570	8.590	8.510	8.740	2,404,000	20,742,240	8.6282	6.674	6.674	6.689	6.627	6.806	3,087,110	6.7190	-0.23%
2018-06-08	0	8.590	8.570	8.600	8.530	8.730	1,608,000	13,832,770	8.6025	6.689	6.674	6.697	6.642	6.798	2,064,922	6.6989	0.00%
2018-06-07	0	8.590	8.590	8.620	8.520	8.920	4,955,658	42,778,642	8.6323	6.689	6.689	6.713	6.635	6.946	6,363,836	6.7221	-1.26%
2018-06-06	0	8.700	8.670	8.700	8.610	8.870	5,696,000	49,695,660	8.7247	6.775	6.752	6.775	6.705	6.907	7,314,551	6.7941	-1.92%
2018-06-05	0	8.870	8.830	8.870	8.720	8.950	3,734,880	32,959,784	8.8249	6.907	6.876	6.907	6.790	6.970	4,796,167	6.8721	1.03%
2018-06-04	0	8.780	8.780	8.790	8.720	9.130	3,678,000	32,402,800	8.8099	6.837	6.837	6.845	6.790	7.110	4,723,125	6.8605	-3.83%
2018-06-01	0	9.130	9.100	9.130	9.020	9.230	3,632,000	33,139,910	9.1244	7.110	7.086	7.110	7.024	7.188	4,664,053	7.1054	-1.40%
2018-05-31	0	9.260	9.230	9.260	8.910	9.260	8,180,000	74,719,840	9.1345	7.211	7.188	7.211	6.938	7.211	10,504,394	7.1132	4.16%
2018-05-30	0	8.890	8.890	8.900	8.670	8.940	8,456,000	74,845,798	8.8512	6.923	6.923	6.931	6.752	6.962	10,858,821	6.8926	2.30%
2018-05-29	0	8.690	8.690	8.710	8.680	9.200	6,972,000	62,114,480	8.9091	6.767	6.767	6.783	6.759	7.164	8,953,133	6.9377	-5.23%
2018-05-28	0	9.170	9.160	9.170	8.900	9.440	13,648,000	126,107,120	9.2400	7.141	7.133	7.141	6.931	7.351	17,526,157	7.1954	2.69%
2018-05-25	0	8.930	8.920	8.930	8.680	9.180	9,199,000	81,172,440	8.8241	6.954	6.946	6.954	6.759	7.149	11,812,948	6.8715	-4.08%
2018-05-24	0	9.310	9.310	9.350	9.180	9.450	9,550,000	89,260,350	9.3466	7.250	7.250	7.281	7.149	7.359	12,263,687	7.2784	0.43%
2018-05-23	0	9.350	9.340	9.350	9.200	9.450	13,753,050	128,780,444	9.3638	7.219	7.211	7.219	7.103	7.296	17,813,472	7.2294	-0.11%
2018-05-21	0	9.360	9.350	9.360	9.000	9.430	22,424,000	207,061,360	9.2339	7.226	7.219	7.226	6.949	7.281	29,044,416	7.1291	8.46%
2018-05-18	0	8.630	8.630	8.640	7.930	8.710	12,266,000	103,258,080	8.4182	6.663	6.663	6.671	6.122	6.725	15,887,389	6.4994	10.08%
2018-05-17	0	7.840	7.820	7.840	7.770	8.170	8,046,000	64,116,520	7.9687	6.053	6.038	6.053	5.999	6.308	10,421,484	6.1523	-2.12%
2018-05-16	0	8.010	7.990	8.010	7.940	8.180	4,010,042	32,198,764	8.0295	6.184	6.169	6.184	6.130	6.315	5,193,959	6.1993	0.00%
2018-05-15	0	8.010	7.990	8.010	7.840	8.250	6,679,600	53,402,960	7.9949	6.184	6.169	6.184	6.053	6.369	8,651,671	6.1726	-0.50%
2018-05-14	0	8.050	8.050	8.060	7.930	8.610	7,253,000	59,066,520	8.1437	6.215	6.215	6.223	6.122	6.647	9,394,361	6.2874	-5.18%
2018-05-11	0	8.490	8.470	8.490	8.350	8.550	3,300,000	27,896,440	8.4535	6.555	6.539	6.555	6.447	6.601	4,274,285	6.5266	-0.12%
2018-05-10	0	8.500	8.480	8.500	8.350	8.750	7,542,000	64,764,580	8.5872	6.563	6.547	6.563	6.447	6.756	9,768,685	6.6298	1.67%
2018-05-09	0	8.360	8.360	8.400	8.070	8.530	9,978,000	83,619,870	8.3804	6.454	6.454	6.485	6.231	6.586	12,923,884	6.4702	4.50%
2018-05-08	0	8.000	7.990	8.000	7.900	8.300	9,078,000	73,094,784	8.0519	6.176	6.169	6.176	6.099	6.408	11,758,170	6.2165	0.88%
2018-05-07	0	7.930	7.890	7.930	7.280	7.950	3,444,000	26,619,560	7.7293	6.122	6.092	6.122	5.621	6.138	4,460,799	5.9674	7.45%
2018-05-04	0	7.380	7.360	7.380	7.330	7.570	3,113,000	23,173,260	7.4440	5.698	5.682	5.698	5.659	5.844	4,032,076	5.7472	-1.73%
2018-05-03	0	7.510	7.510	7.530	7.370	7.890	6,060,000	45,556,840	7.5176	5.798	5.798	5.814	5.690	6.092	7,849,142	5.8041	-5.65%
2018-05-02	0	7.960	7.920	7.960	7.820	8.210	5,000,000	39,707,300	7.9415	6.146	6.115	6.146	6.038	6.339	6,476,190	6.1313	-3.05%
2018-04-30	0	8.210	8.200	8.210	7.680	8.210	5,200,000	41,491,340	7.9791	6.339	6.331	6.339	5.929	6.339	6,735,237	6.1603	7.46%
2018-04-27	0	7.640	7.600	7.640	7.060	7.640	2,484,000	18,313,480	7.3726	5.899	5.868	5.899	5.451	5.899	3,217,371	5.6921	10.09%
2018-04-26	0	6.940	6.940	6.950	6.910	7.100	1,044,000	7,292,496	6.9851	5.358	5.358	5.366	5.335	5.482	1,352,228	5.3929	-2.53%
2018-04-25	0	7.120	7.100	7.120	7.000	7.160	1,062,000	7,522,060	7.0829	5.497	5.482	5.497	5.404	5.528	1,375,543	5.4684	-1.25%
2018-04-24	0	7.210	7.180	7.210	6.900	7.230	938,000	6,736,060	7.1813	5.567	5.543	5.567	5.327	5.582	1,214,933	5.5444	1.84%
2018-04-23	0	7.080	7.050	7.080	7.000	7.250	1,712,715	12,131,730	7.0833	5.466	5.443	5.466	5.404	5.597	2,218,373	5.4688	-2.34%
2018-04-20	0	7.250	7.250	7.260	7.210	7.550	894,000	6,528,420	7.3025	5.597	5.597	5.605	5.567	5.829	1,157,943	5.6379	-4.23%
2018-04-19	0	7.570	7.550	7.570	7.360	7.660	3,934,000	29,698,850	7.5493	5.844	5.829	5.844	5.682	5.914	5,095,466	5.8285	2.71%
2018-04-18	0	7.370	7.370	7.380	7.000	7.410	3,374,000	24,410,360	7.2348	5.690	5.690	5.698	5.404	5.721	4,370,133	5.5857	3.80%
2018-04-17	0	7.100	7.080	7.100	7.020	7.320	2,530,000	18,043,320	7.1317	5.482	5.466	5.482	5.420	5.651	3,276,952	5.5061	-1.93%
2018-04-16	0	7.240	7.230	7.240	7.180	7.500	3,666,000	26,677,440	7.2770	5.590	5.582	5.590	5.543	5.790	4,748,342	5.6183	-3.47%
2018-04-13	0	7.500	7.480	7.500	7.410	7.750	2,192,000	16,563,780	7.5565	5.790	5.775	5.790	5.721	5.983	2,839,162	5.8340	-1.70%
2018-04-12	0	7.630	7.620	7.660	7.560	8.000	2,808,000	21,668,560	7.7167	5.891	5.883	5.914	5.837	6.176	3,637,028	5.9578	-3.42%
2018-04-11	0	7.900	7.860	7.900	7.810	8.270	5,592,000	44,740,060	8.0007	6.099	6.068	6.099	6.030	6.385	7,242,971	6.1770	-1.25%
2018-04-10	0	8.000	8.000	8.020	7.890	8.180	2,824,000	22,566,150	7.9908	6.176	6.176	6.192	6.092	6.315	3,657,752	6.1694	0.25%
2018-04-09	0	7.980	7.980	7.990	7.850	8.210	5,038,000	40,468,500	8.0327	6.161	6.161	6.169	6.061	6.339	6,525,409	6.2017	-2.33%
2018-04-06	0	8.170	8.170	8.180	7.900	8.200	4,400,000	35,448,970	8.0566	6.308	6.308	6.315	6.099	6.331	5,699,047	6.2202	3.94%
2018-04-04	0	7.860	7.830	7.860	7.800	8.070	3,807,386	30,246,330	7.9441	6.068	6.045	6.068	6.022	6.231	4,931,471	6.1333	1.03%
2018-04-03	0	7.780	7.770	7.780	7.400	7.820	2,268,000	17,323,800	7.6384	6.007	5.999	6.007	5.713	6.038	2,937,600	5.8973	3.46%
2018-03-29	0	7.520	7.500	7.520	7.300	7.690	2,100,000	15,761,320	7.5054	5.806	5.790	5.806	5.636	5.937	2,720,000	5.7946	-0.27%
2018-03-28	0	7.540	7.520	7.550	7.500	7.720	3,046,000	23,113,010	7.5880	5.821	5.806	5.829	5.790	5.960	3,945,295	5.8584	-1.69%
2018-03-27	0	7.670	7.670	7.680	7.650	8.100	7,711,540	60,047,564	7.7867	5.922	5.922	5.929	5.906	6.254	9,988,279	6.0118	-1.41%
2018-03-26	0	7.780	7.760	7.780	7.060	7.820	10,068,712	75,764,309	7.5247	6.007	5.991	6.007	5.451	6.038	13,041,378	5.8095	7.91%
2018-03-23	0	7.210	7.180	7.210	6.960	7.320	5,914,850	42,325,390	7.1558	5.567	5.543	5.567	5.374	5.651	7,661,138	5.5247	-1.90%
2018-03-22	0	7.350	7.340	7.350	7.110	7.990	22,813,818	170,818,156	7.4875	5.675	5.667	5.675	5.489	6.169	29,549,323	5.7808	5.91%
2018-03-21	0	6.940	6.940	6.960	6.920	7.350	4,918,000	35,155,400	7.1483	5.358	5.358	5.374	5.343	5.675	6,369,980	5.5189	-1.98%
2018-03-20	0	7.080	7.060	7.090	7.030	7.310	4,747,330	33,888,776	7.1385	5.466	5.451	5.474	5.428	5.644	6,148,922	5.5113	-1.94%
2018-03-19	0	7.220	7.210	7.220	6.790	7.270	4,414,182	31,284,878	7.0874	5.574	5.567	5.574	5.242	5.613	5,717,416	5.4719	6.33%
2018-03-16	0	6.790	6.790	6.810	6.730	7.000	4,012,000	27,474,920	6.8482	5.242	5.242	5.258	5.196	5.404	5,196,495	5.2872	1.34%
2018-03-15	0	6.700	6.700	6.710	6.680	6.910	5,824,000	39,284,900	6.7453	5.173	5.173	5.181	5.157	5.335	7,543,466	5.2078	-3.60%
2018-03-14	0	6.950	6.930	6.950	6.660	6.950	3,370,000	22,878,610	6.7889	5.366	5.350	5.366	5.142	5.366	4,364,952	5.2414	0.14%
2018-03-13	0	6.940	6.930	6.940	6.820	6.950	3,577,467	24,646,929	6.8895	5.358	5.350	5.358	5.265	5.366	4,633,671	5.3191	-1.28%
2018-03-12	0	7.030	7.000	7.030	6.690	7.150	3,648,000	25,443,900	6.9748	5.428	5.404	5.428	5.165	5.520	4,725,028	5.3849	6.19%
2018-03-09	0	6.620	6.620	6.630	6.560	6.940	10,712,000	71,625,068	6.6864	5.111	5.111	5.119	5.065	5.358	13,874,589	5.1623	-3.36%
2018-03-08	0	6.850	6.850	6.860	6.740	7.120	2,264,000	15,695,720	6.9327	5.289	5.289	5.296	5.204	5.497	2,932,419	5.3525	-0.87%
2018-03-07	0	6.910	6.910	6.920	6.900	7.200	1,682,000	11,849,200	7.0447	5.335	5.335	5.343	5.327	5.559	2,178,590	5.4389	-1.71%
2018-03-06	0	7.030	7.030	7.040	6.870	7.160	2,876,000	20,100,350	6.9890	5.428	5.428	5.435	5.304	5.528	3,725,104	5.3959	0.86%
2018-03-05	0	6.970	6.970	6.980	6.720	7.230	7,686,000	53,372,442	6.9441	5.381	5.381	5.389	5.188	5.582	9,955,199	5.3613	-1.27%
2018-03-02	0	7.060	7.050	7.060	7.020	7.180	1,328,000	9,419,140	7.0927	5.451	5.443	5.451	5.420	5.543	1,720,076	5.4760	-1.94%
2018-03-01	0	7.200	7.200	7.220	7.010	7.440	2,216,000	15,991,870	7.2165	5.559	5.559	5.574	5.412	5.744	2,870,247	5.5716	0.42%
2018-02-28	0	7.170	7.170	7.210	7.110	7.340	2,234,000	16,113,460	7.2128	5.536	5.536	5.567	5.489	5.667	2,893,562	5.5687	-2.71%
2018-02-27	0	7.370	7.350	7.370	7.270	7.620	1,378,000	10,206,860	7.4070	5.690	5.675	5.690	5.613	5.883	1,784,838	5.7186	-0.94%
2018-02-26	0	7.440	7.440	7.450	7.390	7.540	2,252,000	16,863,340	7.4882	5.744	5.744	5.752	5.706	5.821	2,916,876	5.7813	0.54%
2018-02-23	0	7.400	7.370	7.400	7.260	7.450	2,095,643	15,420,426	7.3583	5.713	5.690	5.713	5.605	5.752	2,714,356	5.6811	0.68%
2018-02-22	0	7.350	7.340	7.350	7.330	7.490	1,504,000	11,140,200	7.4070	5.675	5.667	5.675	5.659	5.783	1,948,038	5.7187	-2.13%
2018-02-21	0	7.510	7.500	7.510	7.420	7.700	1,158,000	8,687,210	7.5019	5.798	5.790	5.798	5.729	5.945	1,499,886	5.7919	-1.05%
2018-02-20	0	7.590	7.580	7.590	7.420	7.750	1,076,000	8,160,800	7.5844	5.860	5.852	5.860	5.729	5.983	1,393,676	5.8556	0.13%
2018-02-15	0	7.580	7.570	7.580	7.500	7.850	1,466,000	11,185,380	7.6299	5.852	5.844	5.852	5.790	6.061	1,898,819	5.8907	0.93%
2018-02-14	0	7.510	7.500	7.510	7.330	7.750	5,781,687	43,574,216	7.5366	5.798	5.790	5.798	5.659	5.983	7,488,660	5.8187	4.16%
2018-02-13	0	7.210	7.210	7.220	6.680	7.330	4,550,533	32,632,350	7.1711	5.567	5.567	5.574	5.157	5.659	5,894,023	5.5365	5.26%
2018-02-12	0	6.850	6.850	6.870	6.720	7.000	2,688,000	18,399,900	6.8452	5.289	5.289	5.304	5.188	5.404	3,481,600	5.2849	0.59%
2018-02-09	0	6.810	6.800	6.810	6.500	6.810	7,088,000	47,206,640	6.6601	5.258	5.250	5.258	5.018	5.258	9,180,647	5.1420	-3.54%
2018-02-08	0	7.060	7.040	7.070	6.970	7.160	4,306,000	30,418,720	7.0643	5.451	5.435	5.458	5.381	5.528	5,577,295	5.4540	1.88%
2018-02-07	0	6.930	6.920	6.930	6.880	7.510	10,546,000	75,520,550	7.1611	5.350	5.343	5.350	5.312	5.798	13,659,579	5.5288	-2.94%
2018-02-06	0	7.140	7.120	7.140	7.110	7.870	13,550,742	98,998,981	7.3058	5.513	5.497	5.513	5.489	6.076	17,551,435	5.6405	-11.08%
2018-02-05	0	8.030	8.020	8.030	8.000	8.270	6,434,000	52,323,700	8.1324	6.200	6.192	6.200	6.176	6.385	8,333,561	6.2787	-4.86%
2018-02-02	0	8.440	8.430	8.440	8.140	8.590	7,920,892	66,655,842	8.4152	6.516	6.508	6.516	6.285	6.632	10,259,440	6.4970	3.05%
2018-02-01	0	8.190	8.180	8.190	8.160	8.800	7,700,712	63,952,942	8.3048	6.323	6.315	6.323	6.300	6.794	9,974,254	6.4118	-4.99%
2018-01-31	0	8.620	8.550	8.620	8.180	8.630	4,656,000	39,210,380	8.4215	6.655	6.601	6.655	6.315	6.663	6,030,628	6.5019	1.65%
2018-01-30	0	8.480	8.460	8.480	8.340	8.590	3,780,000	32,074,360	8.4853	6.547	6.532	6.547	6.439	6.632	4,895,999	6.5511	-1.85%
2018-01-29	0	8.640	8.630	8.640	8.210	8.710	14,670,000	126,002,600	8.5891	6.671	6.663	6.671	6.339	6.725	19,001,141	6.6313	6.01%
2018-01-26	0	8.150	8.140	8.150	7.910	8.240	4,770,000	38,636,800	8.1000	6.292	6.285	6.292	6.107	6.362	6,178,285	6.2536	0.87%
2018-01-25	0	8.080	8.080	8.100	7.830	8.340	9,060,000	73,360,830	8.0972	6.238	6.238	6.254	6.045	6.439	11,734,856	6.2515	1.64%
2018-01-24	0	7.950	7.950	7.960	7.880	8.050	4,398,000	34,962,370	7.9496	6.138	6.138	6.146	6.084	6.215	5,696,456	6.1376	-1.24%
2018-01-23	0	8.050	8.040	8.050	7.680	8.110	5,902,000	46,970,720	7.9584	6.215	6.207	6.215	5.929	6.261	7,644,494	6.1444	1.39%
2018-01-22	0	7.940	7.920	7.940	7.510	7.940	5,504,000	42,881,380	7.7909	6.130	6.115	6.130	5.798	6.130	7,128,990	6.0151	3.52%
2018-01-19	0	7.670	7.670	7.680	7.340	7.700	4,905,000	37,189,120	7.5819	5.922	5.922	5.929	5.667	5.945	6,353,142	5.8537	0.79%
2018-01-18	0	7.610	7.600	7.640	7.200	7.660	6,400,000	47,746,452	7.4604	5.875	5.868	5.899	5.559	5.914	8,289,523	5.7599	2.98%
2018-01-17	0	7.390	7.380	7.390	7.260	7.630	5,166,000	37,996,640	7.3551	5.706	5.698	5.706	5.605	5.891	6,691,199	5.6786	-3.15%
2018-01-16	0	7.630	7.620	7.630	7.540	7.930	4,182,540	32,441,690	7.7565	5.891	5.883	5.891	5.821	6.122	5,417,385	5.9884	0.93%
2018-01-15	0	7.560	7.510	7.560	7.500	8.300	10,100,000	79,584,760	7.8797	5.837	5.798	5.837	5.790	6.408	13,081,903	6.0836	-5.26%
2018-01-12	0	7.980	7.950	7.980	7.420	7.990	9,169,000	71,720,950	7.8221	6.161	6.138	6.161	5.729	6.169	11,876,037	6.0391	6.97%
2018-01-11	0	7.460	7.460	7.480	7.250	7.570	5,316,000	39,478,220	7.4263	5.760	5.760	5.775	5.597	5.844	6,885,485	5.7335	1.77%
2018-01-10	0	7.330	7.310	7.340	7.200	7.550	4,528,000	33,213,220	7.3351	5.659	5.644	5.667	5.559	5.829	5,864,837	5.6631	-3.55%
2018-01-09	0	7.600	7.580	7.600	7.340	7.670	4,711,321	35,380,927	7.5098	5.868	5.852	5.868	5.667	5.922	6,102,282	5.7980	-0.91%
2018-01-08	0	7.670	7.580	7.670	6.730	7.740	17,914,000	132,849,200	7.4159	5.922	5.852	5.922	5.196	5.976	23,202,893	5.7255	11.16%
2018-01-05	0	6.900	6.850	6.900	6.600	6.990	4,469,232	30,333,626	6.7872	5.327	5.289	5.327	5.096	5.397	5,788,719	5.2401	0.15%
2018-01-04	0	6.890	6.860	6.890	6.650	6.940	4,712,000	32,178,870	6.8291	5.319	5.296	5.319	5.134	5.358	6,103,161	5.2725	0.88%
2018-01-03	0	6.830	6.830	6.840	6.700	7.100	5,128,000	35,614,060	6.9450	5.273	5.273	5.281	5.173	5.482	6,641,980	5.3620	1.34%
2018-01-02	0	6.740	6.740	6.750	6.530	6.750	3,636,000	24,260,740	6.6724	5.204	5.204	5.211	5.042	5.211	4,709,485	5.1515	2.59%
2017-12-29	0	6.570	6.550	6.570	6.440	6.620	2,812,178	18,346,306	6.5239	5.072	5.057	5.072	4.972	5.111	3,642,440	5.0368	-0.15%
2017-12-28	0	6.580	6.540	6.580	6.480	6.660	3,900,000	25,534,960	6.5474	5.080	5.049	5.080	5.003	5.142	5,051,428	5.0550	-0.30%
2017-12-27	0	6.600	6.580	6.600	6.540	6.770	3,028,000	20,017,650	6.6108	5.096	5.080	5.096	5.049	5.227	3,921,980	5.1040	0.00%
2017-12-22	0	6.600	6.600	6.610	6.530	6.790	3,042,000	20,136,810	6.6196	5.096	5.096	5.103	5.042	5.242	3,940,114	5.1107	-1.20%
2017-12-21	0	6.680	6.660	6.680	6.590	6.790	9,556,000	64,066,740	6.7043	5.157	5.142	5.157	5.088	5.242	12,377,294	5.1762	1.98%
2017-12-20	0	6.550	6.540	6.550	6.140	6.600	11,056,000	71,688,720	6.4841	5.057	5.049	5.057	4.740	5.096	14,320,151	5.0061	3.80%
2017-12-19	0	6.310	6.300	6.310	6.090	6.350	6,400,000	40,059,640	6.2593	4.872	4.864	4.872	4.702	4.903	8,289,523	4.8326	3.61%
2017-12-18	0	6.090	6.090	6.100	6.040	6.350	8,608,000	53,359,760	6.1989	4.702	4.702	4.710	4.663	4.903	11,149,408	4.7859	-1.14%
2017-12-15	0	6.160	6.150	6.160	5.640	6.260	25,003,000	152,347,360	6.0932	4.756	4.748	4.756	4.354	4.833	32,384,834	4.7043	7.88%
2017-12-14	0	5.710	5.700	5.710	5.350	5.770	7,380,000	41,444,730	5.6158	4.408	4.401	4.408	4.131	4.455	9,558,856	4.3357	4.39%
2017-12-13	0	5.470	5.440	5.470	5.340	5.470	1,648,000	8,950,580	5.4312	4.223	4.200	4.223	4.123	4.223	2,134,552	4.1932	1.30%
2017-12-12	0	5.400	5.390	5.400	5.380	5.490	2,234,000	12,128,976	5.4293	4.169	4.161	4.169	4.154	4.239	2,893,562	4.1917	0.19%
2017-12-11	0	5.390	5.390	5.400	5.280	5.480	1,952,000	10,465,160	5.3613	4.161	4.161	4.169	4.076	4.231	2,528,304	4.1392	1.51%
2017-12-08	0	5.310	5.300	5.310	5.210	5.370	1,782,000	9,392,430	5.2707	4.100	4.092	4.100	4.022	4.146	2,308,114	4.0693	3.71%
2017-12-07	0	5.120	5.120	5.140	5.060	5.360	2,603,258	13,422,783	5.1561	3.953	3.953	3.968	3.907	4.138	3,371,839	3.9808	-1.16%
2017-12-06	0	5.180	5.180	5.200	5.140	5.420	2,836,000	14,952,580	5.2724	3.999	3.999	4.015	3.968	4.185	3,673,295	4.0706	-3.54%
2017-12-05	0	5.370	5.360	5.370	5.250	5.580	3,208,000	17,261,360	5.3807	4.146	4.138	4.146	4.053	4.308	4,155,123	4.1542	-0.56%
2017-12-04	0	5.400	5.370	5.400	5.350	5.580	4,404,000	24,044,454	5.4597	4.169	4.146	4.169	4.131	4.308	5,704,228	4.2152	-1.82%
2017-12-01	0	5.500	5.500	5.520	5.410	5.570	3,118,000	17,204,532	5.5178	4.246	4.246	4.262	4.177	4.300	4,038,552	4.2601	0.18%
2017-11-30	0	5.490	5.460	5.490	5.350	5.510	3,360,000	18,242,650	5.4294	4.239	4.215	4.239	4.131	4.254	4,351,999	4.1918	0.37%
2017-11-29	0	5.470	5.460	5.470	5.350	5.500	4,098,000	22,348,900	5.4536	4.223	4.215	4.223	4.131	4.246	5,307,885	4.2105	1.86%
2017-11-28	0	5.370	5.360	5.370	5.300	5.420	2,574,000	13,790,620	5.3577	4.146	4.138	4.146	4.092	4.185	3,333,942	4.1364	0.19%
2017-11-27	0	5.360	5.340	5.360	5.260	5.500	7,911,000	42,400,200	5.3597	4.138	4.123	4.138	4.061	4.246	10,246,627	4.1380	0.75%
2017-11-24	0	5.320	5.300	5.320	5.170	5.320	3,890,000	20,521,400	5.2754	4.107	4.092	4.107	3.992	4.107	5,038,476	4.0729	1.53%
2017-11-23	0	5.240	5.210	5.240	5.100	5.320	6,978,000	36,553,230	5.2384	4.046	4.022	4.046	3.938	4.107	9,038,170	4.0443	1.75%
2017-11-22	0	5.150	5.130	5.150	4.880	5.150	7,056,679	35,937,850	5.0927	3.976	3.961	3.976	3.768	3.976	9,140,078	3.9319	4.46%
2017-11-21	0	4.930	4.910	4.930	4.700	4.940	3,128,000	15,087,740	4.8234	3.806	3.791	3.806	3.629	3.814	4,051,504	3.7240	4.01%
2017-11-20	0	4.740	4.720	4.740	4.710	4.850	6,250,000	29,757,910	4.7613	3.660	3.644	3.660	3.636	3.744	8,095,237	3.6760	-2.27%
2017-11-17	0	4.850	4.840	4.850	4.800	4.960	4,082,000	19,844,640	4.8615	3.744	3.737	3.744	3.706	3.829	5,287,161	3.7534	-0.41%
2017-11-16	0	4.870	4.860	4.870	4.780	4.910	2,916,000	14,159,180	4.8557	3.760	3.752	3.760	3.690	3.791	3,776,914	3.7489	-1.02%
2017-11-15	0	4.920	4.890	4.920	4.860	4.980	4,411,000	21,657,640	4.9099	3.799	3.775	3.799	3.752	3.845	5,713,295	3.7907	-1.40%
2017-11-14	0	4.990	4.980	4.990	4.970	5.170	4,372,000	21,990,660	5.0299	3.853	3.845	3.853	3.837	3.992	5,662,780	3.8834	-3.48%
2017-11-13	0	5.170	5.160	5.170	5.140	5.270	3,490,000	18,107,500	5.1884	3.992	3.984	3.992	3.968	4.069	4,520,380	4.0057	-0.77%
2017-11-10	0	5.210	5.190	5.210	5.120	5.290	7,652,000	39,736,000	5.1929	4.022	4.007	4.022	3.953	4.084	9,911,161	4.0092	1.17%
2017-11-09	0	5.150	5.140	5.150	5.030	5.190	5,468,000	28,124,980	5.1436	3.976	3.968	3.976	3.883	4.007	7,082,361	3.9711	2.59%
2017-11-08	0	5.020	5.010	5.020	4.980	5.130	4,926,000	24,915,750	5.0580	3.876	3.868	3.876	3.845	3.961	6,380,342	3.9051	-0.79%
2017-11-07	0	5.060	5.040	5.060	4.880	5.180	10,900,000	54,624,760	5.0114	3.907	3.891	3.907	3.768	3.999	14,118,094	3.8691	1.20%
2017-11-06	0	5.000	4.990	5.000	4.960	5.180	3,952,000	19,833,454	5.0186	3.860	3.853	3.860	3.829	3.999	5,118,780	3.8746	-2.53%
2017-11-03	0	5.130	5.110	5.130	5.090	5.180	1,986,000	10,189,980	5.1309	3.961	3.945	3.961	3.930	3.999	2,572,343	3.9614	0.59%
2017-11-02	0	5.100	5.090	5.100	5.090	5.210	2,356,000	12,066,702	5.1217	3.938	3.930	3.938	3.930	4.022	3,051,581	3.9542	-0.78%
2017-11-01	0	5.140	5.120	5.140	5.100	5.280	4,362,000	22,504,180	5.1591	3.968	3.953	3.968	3.938	4.076	5,649,828	3.9832	-2.65%
2017-10-31	0	5.280	5.280	5.310	5.260	5.420	1,430,000	7,602,520	5.3164	4.076	4.076	4.100	4.061	4.185	1,852,190	4.1046	-1.12%
2017-10-30	0	5.340	5.330	5.340	5.230	5.450	3,154,000	16,841,720	5.3398	4.123	4.115	4.123	4.038	4.208	4,085,180	4.1226	1.33%
2017-10-27	0	5.270	5.260	5.270	5.220	5.480	3,220,000	17,038,630	5.2915	4.069	4.061	4.069	4.030	4.231	4,170,666	4.0853	-2.04%
2017-10-26	0	5.380	5.350	5.380	5.360	5.420	2,630,000	14,153,600	5.3816	4.154	4.131	4.154	4.138	4.185	3,406,476	4.1549	-1.10%
2017-10-25	0	5.440	5.420	5.440	5.380	5.590	4,648,000	25,244,150	5.4312	4.200	4.185	4.200	4.154	4.316	6,020,266	4.1932	-0.55%
2017-10-24	0	5.470	5.460	5.470	5.410	5.700	3,422,000	18,864,690	5.5128	4.223	4.215	4.223	4.177	4.401	4,432,304	4.2562	-2.32%
2017-10-23	0	5.600	5.580	5.600	5.460	5.670	8,822,000	49,398,980	5.5995	4.324	4.308	4.324	4.215	4.378	11,426,589	4.3232	1.27%
2017-10-20	0	5.530	5.500	5.530	5.390	5.530	2,390,000	13,039,780	5.4560	4.269	4.246	4.269	4.161	4.269	3,095,619	4.2123	2.03%
2017-10-19	0	5.420	5.370	5.420	5.340	5.590	4,364,000	23,818,100	5.4579	4.185	4.146	4.185	4.123	4.316	5,652,418	4.2138	-1.09%
2017-10-18	0	5.480	5.470	5.480	5.400	5.600	4,098,000	22,600,125	5.5149	4.231	4.223	4.231	4.169	4.324	5,307,885	4.2578	0.55%
2017-10-17	0	5.450	5.450	5.460	5.410	5.530	4,303,000	23,436,295	5.4465	4.208	4.208	4.215	4.177	4.269	5,573,409	4.2050	0.93%
2017-10-16	0	5.400	5.380	5.400	5.230	5.440	4,589,000	24,464,692	5.3312	4.169	4.154	4.169	4.038	4.200	5,943,847	4.1160	3.85%
2017-10-13	0	5.200	5.200	5.210	5.050	5.200	2,882,000	14,910,180	5.1736	4.015	4.015	4.022	3.899	4.015	3,732,876	3.9943	2.36%
2017-10-12	0	5.080	5.080	5.110	5.080	5.190	2,376,000	12,155,340	5.1159	3.922	3.922	3.945	3.922	4.007	3,077,485	3.9498	-1.17%
2017-10-11	0	5.140	5.120	5.140	5.080	5.310	2,624,000	13,569,940	5.1715	3.968	3.953	3.968	3.922	4.100	3,398,704	3.9927	-2.10%
2017-10-10	0	5.250	5.210	5.250	5.130	5.280	2,064,300	10,723,720	5.1948	4.053	4.022	4.053	3.961	4.076	2,673,760	4.0107	1.55%
2017-10-09	0	5.170	5.160	5.170	5.140	5.270	1,490,000	7,743,590	5.1970	3.992	3.984	3.992	3.968	4.069	1,929,905	4.0124	-1.34%
2017-10-06	0	5.240	5.240	5.250	5.160	5.310	1,016,000	5,326,360	5.2425	4.046	4.046	4.053	3.984	4.100	1,315,962	4.0475	-0.38%
2017-10-04	0	5.260	5.250	5.260	5.220	5.300	1,180,000	6,200,596	5.2547	4.061	4.053	4.061	4.030	4.092	1,528,381	4.0570	0.57%
2017-10-03	0	5.230	5.200	5.230	5.130	5.300	974,000	5,077,118	5.2126	4.038	4.015	4.038	3.961	4.092	1,261,562	4.0245	2.35%
2017-09-29	0	5.110	5.080	5.110	5.020	5.120	1,279,000	6,478,960	5.0656	3.945	3.922	3.945	3.876	3.953	1,656,609	3.9110	-0.20%
2017-09-28	0	5.120	5.110	5.120	5.120	5.190	492,000	2,529,940	5.1422	3.953	3.945	3.953	3.953	4.007	637,257	3.9700	-2.10%
2017-09-27	0	5.230	5.200	5.230	4.900	5.400	6,228,000	32,468,800	5.2134	4.038	4.015	4.038	3.783	4.169	8,066,742	4.0250	5.23%
2017-09-26	0	4.970	4.970	4.980	4.780	4.970	2,566,000	12,524,620	4.8810	3.837	3.837	3.845	3.690	3.837	3,323,581	3.7684	1.64%
2017-09-25	0	4.890	4.880	4.890	4.870	5.030	2,793,000	13,783,810	4.9351	3.775	3.768	3.775	3.760	3.883	3,617,600	3.8102	-2.20%
2017-09-22	0	5.000	4.990	5.000	4.770	5.000	5,139,086	25,364,799	4.9357	3.860	3.853	3.860	3.683	3.860	6,656,339	3.8106	4.60%
2017-09-21	0	4.780	4.770	4.780	4.690	4.790	2,876,000	13,675,890	4.7552	3.690	3.683	3.690	3.621	3.698	3,725,104	3.6713	3.24%
2017-09-20	0	4.630	4.630	4.660	4.570	4.690	4,450,000	20,565,060	4.6214	3.575	3.575	3.598	3.528	3.621	5,763,809	3.5680	-0.43%
2017-09-19	0	4.650	4.650	4.660	4.610	4.780	5,264,335	24,599,751	4.6729	3.590	3.590	3.598	3.559	3.690	6,818,566	3.6078	-2.52%
2017-09-18	0	4.770	4.720	4.770	4.660	4.770	3,086,000	14,566,860	4.7203	3.683	3.644	3.683	3.598	3.683	3,997,104	3.6444	0.42%
2017-09-15	0	4.750	4.710	4.750	4.650	4.770	3,422,000	16,110,562	4.7079	3.667	3.636	3.667	3.590	3.683	4,432,304	3.6348	0.00%
2017-09-14	0	4.750	4.750	4.760	4.720	4.840	3,436,000	16,460,430	4.7906	3.667	3.667	3.675	3.644	3.737	4,450,438	3.6986	0.00%
2017-09-13	0	4.750	4.750	4.760	4.650	4.780	5,082,000	24,031,080	4.7287	3.667	3.667	3.675	3.590	3.690	6,582,399	3.6508	1.71%
2017-09-12	0	4.670	4.660	4.670	4.600	4.720	6,216,000	28,923,110	4.6530	3.606	3.598	3.606	3.551	3.644	8,051,199	3.5924	-0.64%
2017-09-11	0	4.700	4.700	4.710	4.690	4.730	1,766,000	8,306,520	4.7036	3.629	3.629	3.636	3.621	3.652	2,287,390	3.6314	-1.05%
2017-09-08	0	4.750	4.720	4.750	4.700	4.790	5,330,000	25,309,000	4.7484	3.667	3.644	3.667	3.629	3.698	6,903,618	3.6660	0.64%
2017-09-07	0	4.720	4.700	4.720	4.660	4.730	3,250,000	15,269,840	4.6984	3.644	3.629	3.644	3.598	3.652	4,209,523	3.6275	0.43%
2017-09-06	0	4.700	4.660	4.700	4.620	4.760	6,432,000	30,136,940	4.6855	3.629	3.598	3.629	3.567	3.675	8,330,970	3.6175	-0.42%
2017-09-05	0	4.720	4.720	4.730	4.650	4.790	3,976,000	18,670,600	4.6958	3.644	3.644	3.652	3.590	3.698	5,149,866	3.6255	0.21%
2017-09-04	0	4.710	4.680	4.710	4.600	4.740	3,998,000	18,754,200	4.6909	3.636	3.613	3.636	3.551	3.660	5,178,361	3.6216	-1.46%
2017-09-01	0	4.780	4.760	4.780	4.690	4.780	5,384,000	25,496,620	4.7356	3.690	3.675	3.690	3.621	3.690	6,973,561	3.6562	2.14%
2017-08-31	0	4.680	4.640	4.680	4.420	4.700	8,362,000	38,451,830	4.5984	3.613	3.582	3.613	3.413	3.629	10,830,780	3.5502	6.61%
2017-08-30	0	4.390	4.380	4.390	4.360	4.570	11,098,000	49,477,000	4.4582	3.389	3.382	3.389	3.366	3.528	14,374,551	3.4420	-1.13%
2017-08-29	0	4.440	4.440	4.450	4.430	4.500	4,452,000	19,826,500	4.4534	3.428	3.428	3.436	3.420	3.474	5,766,399	3.4383	0.23%
2017-08-28	0	4.430	4.420	4.430	4.420	4.700	11,088,000	49,871,770	4.4978	3.420	3.413	3.420	3.413	3.629	14,361,598	3.4726	-5.74%
2017-08-25	0	4.700	4.700	4.730	4.670	4.880	8,180,000	39,039,620	4.7726	3.629	3.629	3.652	3.606	3.768	10,595,046	3.6847	-1.47%
2017-08-24	0	4.770	4.760	4.770	4.290	5.050	39,472,000	181,652,710	4.6021	3.683	3.675	3.683	3.312	3.899	51,125,632	3.5531	-13.43%
2017-08-22	0	5.510	5.490	5.510	5.460	5.610	2,354,000	12,959,726	5.5054	4.254	4.239	4.254	4.215	4.331	3,048,990	4.2505	-2.30%
2017-08-21	0	5.640	5.640	5.650	5.500	5.680	2,738,000	15,254,810	5.5715	4.354	4.354	4.362	4.246	4.385	3,546,361	4.3015	0.71%
2017-08-18	0	5.600	5.550	5.600	5.400	5.630	2,924,000	16,238,300	5.5535	4.324	4.285	4.324	4.169	4.347	3,787,276	4.2876	2.75%
2017-08-17	0	5.450	5.440	5.450	5.390	5.490	1,550,000	8,434,420	5.4416	4.208	4.200	4.208	4.161	4.239	2,007,619	4.2012	0.00%
2017-08-16	0	5.450	5.430	5.450	5.240	5.490	2,640,000	14,145,840	5.3583	4.208	4.192	4.208	4.046	4.239	3,419,428	4.1369	1.11%
2017-08-15	0	5.390	5.350	5.390	5.340	5.430	816,000	4,382,940	5.3713	4.161	4.131	4.161	4.123	4.192	1,056,914	4.1469	0.19%
2017-08-14	0	5.380	5.370	5.380	5.250	5.430	2,262,000	12,139,020	5.3665	4.154	4.146	4.154	4.053	4.192	2,929,828	4.1433	2.48%
2017-08-11	0	5.250	5.250	5.260	5.190	5.420	2,237,345	11,740,493	5.2475	4.053	4.053	4.061	4.007	4.185	2,897,894	4.0514	-3.14%
2017-08-10	0	5.420	5.420	5.460	5.320	5.600	2,442,000	13,248,420	5.4252	4.185	4.185	4.215	4.107	4.324	3,162,971	4.1886	-3.21%
2017-08-09	0	5.600	5.560	5.610	5.460	5.600	1,124,000	6,214,180	5.5286	4.324	4.293	4.331	4.215	4.324	1,455,847	4.2684	0.72%
2017-08-08	0	5.560	5.510	5.560	5.500	5.660	3,200,000	17,760,200	5.5501	4.293	4.254	4.293	4.246	4.370	4,144,761	4.2850	-1.77%
2017-08-07	0	5.660	5.650	5.660	5.430	5.660	2,462,000	13,806,400	5.6078	4.370	4.362	4.370	4.192	4.370	3,188,876	4.3296	3.10%
2017-08-04	0	5.490	5.490	5.500	5.420	5.620	3,021,000	16,596,175	5.4936	4.239	4.239	4.246	4.185	4.339	3,912,914	4.2414	-1.08%
2017-08-03	0	5.550	5.540	5.550	5.460	5.720	5,406,000	30,210,323	5.5883	4.285	4.277	4.285	4.215	4.416	7,002,056	4.3145	-2.97%
2017-08-02	0	5.720	5.720	5.730	5.660	5.820	3,615,780	20,770,161	5.7443	4.416	4.416	4.424	4.370	4.493	4,683,295	4.4349	1.06%
2017-08-01	0	5.660	5.650	5.660	5.560	5.730	4,404,000	24,937,500	5.6625	4.370	4.362	4.370	4.293	4.424	5,704,228	4.3718	1.07%
2017-07-31	0	5.600	5.580	5.600	5.360	5.650	7,492,153	41,713,421	5.5676	4.324	4.308	4.324	4.138	4.362	9,704,121	4.2985	5.07%
2017-07-28	0	5.330	5.330	5.370	5.270	5.380	1,220,000	6,512,840	5.3384	4.115	4.115	4.146	4.069	4.154	1,580,190	4.1216	-0.19%
2017-07-27	0	5.340	5.330	5.340	5.310	5.420	1,364,000	7,313,470	5.3618	4.123	4.115	4.123	4.100	4.185	1,766,705	4.1396	-0.93%
2017-07-26	0	5.390	5.380	5.390	5.340	5.440	627,764	3,378,471	5.3818	4.161	4.154	4.161	4.123	4.200	813,104	4.1550	0.56%
2017-07-25	0	5.360	5.350	5.380	5.320	5.450	2,180,058	11,747,029	5.3884	4.138	4.131	4.154	4.107	4.208	2,823,694	4.1602	0.00%
2017-07-24	0	5.360	5.340	5.370	5.320	5.560	1,684,000	9,134,820	5.4245	4.138	4.123	4.146	4.107	4.293	2,181,181	4.1880	-1.65%
2017-07-21	0	5.450	5.450	5.470	5.340	5.500	3,214,000	17,433,480	5.4242	4.208	4.208	4.223	4.123	4.246	4,162,895	4.1878	-0.91%
2017-07-20	0	5.500	5.500	5.510	5.400	5.520	4,680,000	25,542,530	5.4578	4.246	4.246	4.254	4.169	4.262	6,061,714	4.2137	1.10%
2017-07-19	0	5.440	5.430	5.440	5.180	5.450	3,746,000	20,010,280	5.3418	4.200	4.192	4.200	3.999	4.208	4,851,961	4.1242	4.41%
2017-07-18	0	5.210	5.200	5.220	5.010	5.220	3,074,330	15,787,926	5.1354	4.022	4.015	4.030	3.868	4.030	3,981,989	3.9648	3.17%
2017-07-17	0	5.050	5.030	5.050	4.920	5.150	2,806,000	14,265,720	5.0840	3.899	3.883	3.899	3.799	3.976	3,634,438	3.9252	-0.98%
2017-07-14	0	5.100	5.100	5.130	5.050	5.140	2,336,000	11,885,750	5.0881	3.938	3.938	3.961	3.899	3.968	3,025,676	3.9283	-0.58%
2017-07-13	0	5.130	5.120	5.130	5.050	5.280	5,470,000	28,051,180	5.1282	3.961	3.953	3.961	3.899	4.076	7,084,952	3.9593	0.20%
2017-07-12	0	5.120	5.120	5.130	5.070	5.180	1,328,000	6,803,860	5.1234	3.953	3.953	3.961	3.914	3.999	1,720,076	3.9556	-0.97%
2017-07-11	0	5.170	5.160	5.170	5.080	5.200	3,110,000	16,038,880	5.1572	3.992	3.984	3.992	3.922	4.015	4,028,190	3.9817	2.99%
2017-07-10	0	5.020	5.010	5.020	5.020	5.170	1,818,000	9,311,200	5.1217	3.876	3.868	3.876	3.876	3.992	2,354,743	3.9542	-2.52%
2017-07-07	0	5.150	5.150	5.160	5.100	5.210	4,016,000	20,722,640	5.1600	3.976	3.976	3.984	3.938	4.022	5,201,676	3.9838	-0.19%
2017-07-06	0	5.160	5.110	5.160	5.040	5.170	5,590,000	28,517,180	5.1015	3.984	3.945	3.984	3.891	3.992	7,240,380	3.9386	1.18%
2017-07-05	0	5.100	5.080	5.100	5.080	5.280	5,840,000	30,076,010	5.1500	3.938	3.922	3.938	3.922	4.076	7,564,190	3.9761	2.20%
2017-07-04	0	4.990	4.990	5.000	4.880	5.050	5,426,920	27,043,639	4.9832	3.853	3.853	3.860	3.768	3.899	7,029,153	3.8474	2.46%
2017-07-03	0	4.870	4.870	4.880	4.840	4.910	4,396,000	21,327,420	4.8516	3.760	3.760	3.768	3.737	3.791	5,693,866	3.7457	-0.20%
2017-06-30	0	4.880	4.860	4.880	4.780	4.890	1,850,000	8,972,570	4.8500	3.768	3.752	3.768	3.690	3.775	2,396,190	3.7445	0.83%
2017-06-29	0	4.840	4.830	4.840	4.740	4.880	2,074,286	9,997,849	4.8199	3.737	3.729	3.737	3.660	3.768	2,686,694	3.7212	2.11%
2017-06-28	0	4.740	4.740	4.750	4.740	4.970	3,618,246	17,437,150	4.8192	3.660	3.660	3.667	3.660	3.837	4,686,490	3.7207	-4.44%
2017-06-27	0	4.960	4.920	4.960	4.890	5.020	1,616,000	7,994,920	4.9474	3.829	3.799	3.829	3.775	3.876	2,093,105	3.8196	-0.60%
2017-06-26	0	4.990	4.970	4.990	4.950	5.080	1,622,000	8,126,850	5.0104	3.853	3.837	3.853	3.822	3.922	2,100,876	3.8683	0.40%
2017-06-23	0	4.970	4.960	4.970	4.800	5.110	5,522,589	27,606,328	4.9988	3.837	3.829	3.837	3.706	3.945	7,153,067	3.8594	3.54%
2017-06-22	0	4.800	4.790	4.820	4.790	4.940	1,186,000	5,778,140	4.8720	3.706	3.698	3.721	3.698	3.814	1,536,152	3.7614	-0.83%
2017-06-21	0	4.840	4.840	4.850	4.770	4.880	1,753,993	8,482,706	4.8362	3.737	3.737	3.744	3.683	3.768	2,271,838	3.7339	-0.21%
2017-06-20	0	4.850	4.830	4.850	4.800	4.900	2,236,000	10,803,950	4.8318	3.744	3.729	3.744	3.706	3.783	2,896,152	3.7304	-0.21%
2017-06-19	0	4.860	4.840	4.860	4.840	5.000	2,369,526	11,627,266	4.9070	3.752	3.737	3.752	3.737	3.860	3,069,100	3.7885	-0.82%
2017-06-16	0	4.900	4.900	4.920	4.900	5.070	3,547,861	17,608,597	4.9632	3.783	3.783	3.799	3.783	3.914	4,595,324	3.8319	-2.78%
2017-06-15	0	5.040	4.990	5.040	4.960	5.100	3,508,398	17,694,890	5.0436	3.891	3.853	3.891	3.829	3.938	4,544,210	3.8939	0.20%
2017-06-14	0	5.030	5.030	5.040	4.940	5.080	5,596,000	28,121,400	5.0253	3.883	3.883	3.891	3.814	3.922	7,248,152	3.8798	0.80%
2017-06-13	0	4.990	4.990	5.000	4.870	4.990	2,080,246	10,257,735	4.9310	3.853	3.853	3.860	3.760	3.853	2,694,414	3.8070	1.22%
2017-06-12	0	4.930	4.910	4.930	4.870	5.000	4,388,000	21,734,940	4.9533	3.806	3.791	3.806	3.760	3.860	5,683,504	3.8242	-1.40%
2017-06-09	0	5.000	4.980	5.000	4.910	5.010	6,034,000	30,124,100	4.9924	3.860	3.845	3.860	3.791	3.868	7,815,466	3.8544	-0.99%
2017-06-08	0	5.050	5.010	5.050	4.970	5.110	2,894,000	14,540,400	5.0243	3.899	3.868	3.899	3.837	3.945	3,748,419	3.8791	-1.17%
2017-06-07	0	5.110	5.100	5.110	5.050	5.150	1,405,367	7,173,797	5.1046	3.945	3.938	3.945	3.899	3.976	1,820,285	3.9410	0.20%
2017-06-06	0	5.100	5.100	5.130	5.050	5.220	1,784,000	9,129,950	5.1177	3.938	3.938	3.961	3.899	4.030	2,310,704	3.9512	-1.92%
2017-06-05	0	5.200	5.190	5.200	5.170	5.370	2,536,713	13,354,154	5.2644	4.015	4.007	4.015	3.992	4.146	3,285,647	4.0644	-1.89%
2017-06-02	0	5.300	5.280	5.300	5.170	5.380	6,036,528	31,803,374	5.2685	4.092	4.076	4.092	3.992	4.154	7,818,740	4.0676	2.91%
2017-06-01	0	5.150	5.150	5.160	5.130	5.360	4,270,000	22,232,398	5.2067	3.976	3.976	3.984	3.961	4.138	5,530,666	4.0198	-2.83%
2017-05-31	0	5.300	5.300	5.320	5.160	5.350	8,424,000	44,504,980	5.2831	4.092	4.092	4.107	3.984	4.131	10,911,084	4.0789	-1.12%
2017-05-29	0	5.360	5.350	5.360	5.360	5.510	5,684,000	30,916,440	5.4392	4.138	4.131	4.138	4.138	4.254	7,362,132	4.1994	-2.01%
2017-05-26	0	5.470	5.430	5.470	5.270	5.470	1,912,000	10,297,140	5.3855	4.223	4.192	4.223	4.069	4.223	2,476,495	4.1579	1.11%
2017-05-25	0	5.410	5.400	5.410	5.150	5.630	11,540,000	62,795,206	5.4415	4.177	4.169	4.177	3.976	4.347	14,947,046	4.2012	6.08%
2017-05-24	0	5.100	5.070	5.100	4.750	5.100	12,142,000	60,108,830	4.9505	3.938	3.914	3.938	3.667	3.938	15,726,779	3.8221	8.97%
2017-05-23	0	4.680	4.680	4.690	4.640	4.830	5,004,000	23,463,230	4.6889	3.613	3.613	3.621	3.582	3.729	6,481,371	3.6201	-2.70%
2017-05-22	0	4.810	4.810	4.840	4.810	5.040	2,544,000	12,571,320	4.9416	3.714	3.714	3.737	3.714	3.891	3,295,085	3.8152	-0.21%
2017-05-19	0	4.820	4.820	4.840	4.630	5.060	11,498,000	56,497,190	4.9137	3.721	3.721	3.737	3.575	3.907	14,892,646	3.7936	2.34%
2017-05-18	0	4.710	4.670	4.710	4.610	4.730	3,378,000	15,786,120	4.6732	3.636	3.606	3.636	3.559	3.652	4,375,314	3.6080	-0.63%
2017-05-17	0	4.740	4.730	4.740	4.650	4.820	2,834,000	13,499,600	4.7634	3.660	3.652	3.660	3.590	3.721	3,670,704	3.6777	2.16%
2017-05-16	0	4.640	4.620	4.640	4.480	4.650	3,480,000	16,010,230	4.6006	3.582	3.567	3.582	3.459	3.590	4,507,428	3.5520	3.11%
2017-05-15	0	4.500	4.490	4.500	4.470	4.560	2,050,000	9,209,820	4.4926	3.474	3.467	3.474	3.451	3.521	2,655,238	3.4685	-0.44%
2017-05-12	0	4.520	4.500	4.520	4.400	4.530	1,195,852	5,360,765	4.4828	3.490	3.474	3.490	3.397	3.497	1,548,913	3.4610	1.12%
2017-05-11	0	4.470	4.460	4.470	4.430	4.590	1,014,000	4,542,200	4.4795	3.451	3.443	3.451	3.420	3.544	1,313,371	3.4584	0.00%
2017-05-10	0	4.470	4.440	4.470	4.430	4.550	4,580,000	20,562,060	4.4895	3.451	3.428	3.451	3.420	3.513	5,932,190	3.4662	0.00%
2017-05-09	0	4.470	4.450	4.470	4.370	4.470	1,784,000	7,899,680	4.4281	3.451	3.436	3.451	3.374	3.451	2,310,704	3.4187	1.82%
2017-05-08	0	4.390	4.370	4.390	4.280	4.390	3,062,000	13,300,360	4.3437	3.389	3.374	3.389	3.304	3.389	3,966,019	3.3536	2.57%
2017-05-05	0	4.280	4.280	4.310	4.220	4.450	7,048,000	30,278,690	4.2961	3.304	3.304	3.328	3.258	3.436	9,128,837	3.3168	-4.25%
2017-05-04	0	4.470	4.460	4.470	4.370	4.500	2,688,000	11,929,010	4.4379	3.451	3.443	3.451	3.374	3.474	3,481,600	3.4263	-1.54%
2017-05-02	0	4.540	4.510	4.540	4.470	4.620	2,362,000	10,722,650	4.5396	3.505	3.482	3.505	3.451	3.567	3,059,352	3.5049	0.00%
2017-04-28	0	4.540	4.520	4.540	4.480	4.600	2,460,000	11,124,320	4.5221	3.505	3.490	3.505	3.459	3.551	3,186,285	3.4913	1.34%
2017-04-27	0	4.480	4.440	4.480	4.360	4.550	2,198,000	9,755,410	4.4383	3.459	3.428	3.459	3.366	3.513	2,846,933	3.4266	-0.44%
2017-04-26	0	4.500	4.460	4.500	4.420	4.560	3,364,000	15,122,370	4.4954	3.474	3.443	3.474	3.413	3.521	4,357,180	3.4707	-0.44%
2017-04-25	0	4.520	4.470	4.520	4.440	4.560	4,610,000	20,689,370	4.4879	3.490	3.451	3.490	3.428	3.521	5,971,047	3.4649	1.57%
2017-04-24	0	4.450	4.410	4.450	4.360	4.690	6,542,000	29,169,700	4.4588	3.436	3.405	3.436	3.366	3.621	8,473,447	3.4425	-5.12%
2017-04-21	0	4.690	4.680	4.690	4.660	4.740	1,338,000	6,300,460	4.7089	3.621	3.613	3.621	3.598	3.660	1,733,028	3.6355	-0.42%
2017-04-20	0	4.710	4.700	4.710	4.670	4.750	1,800,210	8,458,577	4.6987	3.636	3.629	3.636	3.606	3.667	2,331,700	3.6276	-0.84%
2017-04-19	0	4.750	4.750	4.760	4.630	4.800	3,182,000	14,970,320	4.7047	3.667	3.667	3.675	3.575	3.706	4,121,447	3.6323	0.00%
2017-04-18	0	4.750	4.740	4.750	4.740	4.880	3,132,000	15,036,540	4.8009	3.667	3.660	3.667	3.660	3.768	4,056,685	3.7066	-3.46%
2017-04-13	0	4.920	4.920	4.940	4.880	4.990	1,260,000	6,183,930	4.9079	3.799	3.799	3.814	3.768	3.853	1,632,000	3.7892	-2.19%
2017-04-12	0	5.030	4.990	5.030	4.930	5.080	2,290,420	11,431,821	4.9911	3.883	3.853	3.883	3.806	3.922	2,966,639	3.8535	0.00%
2017-04-11	0	5.030	5.000	5.030	4.960	5.190	2,068,000	10,371,500	5.0152	3.883	3.860	3.883	3.829	4.007	2,678,552	3.8721	-2.90%
2017-04-10	0	5.180	5.170	5.180	4.950	5.180	6,246,062	31,873,614	5.1030	3.999	3.992	3.999	3.822	3.999	8,090,136	3.9398	5.07%
2017-04-07	0	4.930	4.920	4.930	4.840	4.980	3,602,000	17,712,400	4.9174	3.806	3.799	3.806	3.737	3.845	4,665,447	3.7965	-0.20%
2017-04-06	0	4.940	4.910	4.940	4.900	5.050	4,884,000	24,130,480	4.9407	3.814	3.791	3.814	3.783	3.899	6,325,942	3.8145	0.61%
2017-04-05	0	4.910	4.880	4.910	4.770	4.970	6,400,000	31,260,080	4.8844	3.791	3.768	3.791	3.683	3.837	8,289,523	3.7710	-0.81%
2017-04-03	0	4.950	4.950	4.980	4.870	4.990	3,350,000	16,580,180	4.9493	3.822	3.822	3.845	3.760	3.853	4,339,047	3.8212	1.43%
2017-03-31	0	4.880	4.870	4.880	4.720	4.880	3,038,000	14,673,630	4.8300	3.768	3.760	3.768	3.644	3.768	3,934,933	3.7291	3.17%
2017-03-30	0	4.730	4.720	4.760	4.690	4.810	3,964,346	18,739,360	4.7270	3.652	3.644	3.675	3.621	3.714	5,134,771	3.6495	-0.63%
2017-03-29	0	4.760	4.760	4.780	4.750	5.010	9,592,000	46,216,695	4.8183	3.675	3.675	3.690	3.667	3.868	12,423,922	3.7200	-3.64%
2017-03-28	0	4.940	4.890	4.940	4.880	5.100	6,070,000	30,149,520	4.9670	3.814	3.775	3.814	3.768	3.938	7,862,094	3.8348	-0.40%
2017-03-27	0	4.960	4.940	4.960	4.940	5.270	6,742,000	34,214,370	5.0748	3.829	3.814	3.829	3.814	4.069	8,732,494	3.9181	-4.43%
2017-03-24	0	5.190	5.190	5.230	5.080	5.300	3,290,315	17,058,844	5.1846	4.007	4.007	4.038	3.922	4.092	4,261,741	4.0028	-2.26%
2017-03-23	0	5.310	5.290	5.320	5.190	5.400	4,476,000	23,739,920	5.3038	4.100	4.084	4.107	4.007	4.169	5,797,485	4.0949	-0.38%
2017-03-22	0	5.330	5.310	5.340	5.160	5.350	7,198,480	37,826,645	5.2548	4.115	4.100	4.123	3.984	4.131	9,323,744	4.0570	-1.84%
2017-03-21	0	5.430	5.370	5.430	5.260	5.440	6,620,000	35,568,560	5.3729	4.192	4.146	4.192	4.061	4.200	8,574,475	4.1482	1.50%
2017-03-20	0	5.350	5.340	5.350	5.030	5.380	9,988,000	52,638,700	5.2702	4.131	4.123	4.131	3.883	4.154	12,936,837	4.0689	5.11%
2017-03-17	0	5.090	5.080	5.090	4.920	5.100	7,088,314	35,689,971	5.0350	3.930	3.922	3.930	3.799	3.938	9,181,053	3.8874	1.80%
2017-03-16	0	5.000	4.980	5.000	4.910	5.000	3,258,000	16,119,700	4.9477	3.860	3.845	3.860	3.791	3.860	4,219,885	3.8199	1.63%
2017-03-15	0	4.920	4.910	4.920	4.820	4.950	5,114,000	25,007,560	4.8900	3.799	3.791	3.799	3.721	3.822	6,623,847	3.7754	-1.01%
2017-03-14	0	4.970	4.960	4.970	4.740	5.020	7,354,210	36,367,447	4.9451	3.837	3.829	3.837	3.660	3.876	9,525,452	3.8179	3.33%
2017-03-13	0	4.810	4.800	4.810	4.680	4.900	7,305,000	34,716,980	4.7525	3.714	3.706	3.714	3.613	3.783	9,461,713	3.6692	-0.21%
2017-03-10	0	4.820	4.810	4.820	4.700	4.930	10,562,000	50,593,120	4.7901	3.721	3.714	3.721	3.629	3.806	13,680,303	3.6982	-3.02%
2017-03-09	0	4.970	4.920	4.970	4.810	5.120	10,078,000	49,591,670	4.9208	3.837	3.799	3.837	3.714	3.953	13,053,408	3.7991	-2.55%
2017-03-08	0	5.100	5.090	5.100	4.770	5.110	11,834,000	59,173,620	5.0003	3.938	3.930	3.938	3.683	3.945	15,327,846	3.8605	3.45%
2017-03-07	0	4.930	4.880	4.930	4.860	4.940	2,176,315	10,664,956	4.9005	3.806	3.768	3.806	3.752	3.814	2,818,846	3.7834	0.20%
2017-03-06	0	4.920	4.910	4.920	4.840	4.960	2,808,000	13,794,260	4.9125	3.799	3.791	3.799	3.737	3.829	3,637,028	3.7927	0.20%
2017-03-03	0	4.910	4.880	4.910	4.720	4.910	7,000,000	33,782,360	4.8261	3.791	3.768	3.791	3.644	3.791	9,066,666	3.7260	0.61%
2017-03-02	0	4.880	4.840	4.880	4.780	5.020	7,274,000	35,414,200	4.8686	3.768	3.737	3.768	3.690	3.876	9,421,561	3.7588	2.09%
2017-03-01	0	4.780	4.770	4.780	4.660	4.850	7,208,000	34,290,400	4.7573	3.690	3.683	3.690	3.598	3.744	9,336,075	3.6729	1.70%
2017-02-28	0	4.700	4.700	4.730	4.680	4.900	5,404,000	25,713,740	4.7583	3.629	3.629	3.652	3.613	3.783	6,999,466	3.6737	-3.29%
2017-02-27	0	4.860	4.850	4.860	4.700	4.900	5,004,000	24,048,830	4.8059	3.752	3.744	3.752	3.629	3.783	6,481,371	3.7105	0.41%
2017-02-24	0	4.840	4.840	4.860	4.830	5.060	6,825,000	33,451,240	4.9013	3.737	3.737	3.752	3.729	3.907	8,839,999	3.7841	-4.72%
2017-02-23	0	5.080	5.080	5.090	4.910	5.140	6,769,852	33,998,372	5.0220	3.922	3.922	3.930	3.791	3.968	8,768,569	3.8773	0.59%
2017-02-22	0	5.050	5.040	5.050	4.720	5.070	12,578,000	62,485,240	4.9678	3.899	3.891	3.899	3.644	3.914	16,291,503	3.8354	7.91%
2017-02-21	0	4.680	4.680	4.690	4.680	4.790	2,692,620	12,724,517	4.7257	3.613	3.613	3.621	3.613	3.698	3,487,584	3.6485	-1.27%
2017-02-20	0	4.740	4.740	4.780	4.640	4.780	1,784,000	8,437,200	4.7294	3.660	3.660	3.690	3.582	3.690	2,310,704	3.6514	1.28%
2017-02-17	0	4.680	4.670	4.680	4.640	4.800	2,590,029	12,176,584	4.7013	3.613	3.606	3.613	3.582	3.706	3,354,704	3.6297	-1.47%
2017-02-16	0	4.750	4.740	4.750	4.640	4.790	3,952,000	18,678,910	4.7264	3.667	3.660	3.667	3.582	3.698	5,118,780	3.6491	2.37%
2017-02-15	0	4.640	4.640	4.680	4.630	4.880	6,178,000	29,309,280	4.7441	3.582	3.582	3.613	3.575	3.768	8,001,980	3.6628	-5.11%
2017-02-14	0	4.890	4.850	4.890	4.740	4.890	3,396,000	16,375,520	4.8220	3.775	3.744	3.775	3.660	3.775	4,398,628	3.7229	1.45%
2017-02-13	0	4.820	4.790	4.820	4.660	4.850	5,338,000	25,418,030	4.7617	3.721	3.698	3.721	3.598	3.744	6,913,980	3.6763	4.33%
2017-02-10	0	4.620	4.610	4.620	4.400	4.620	5,124,000	23,240,420	4.5356	3.567	3.559	3.567	3.397	3.567	6,636,799	3.5018	5.00%
2017-02-09	0	4.400	4.370	4.400	4.360	4.470	3,600,000	15,908,080	4.4189	3.397	3.374	3.397	3.366	3.451	4,662,857	3.4117	-1.12%
2017-02-08	0	4.450	4.440	4.450	4.250	4.450	4,256,600	18,447,690	4.3339	3.436	3.428	3.436	3.281	3.436	5,513,310	3.3460	3.25%
2017-02-07	0	4.310	4.310	4.320	4.300	4.630	6,260,000	27,764,274	4.4352	3.328	3.328	3.335	3.320	3.575	8,108,190	3.4242	-2.71%
2017-02-06	0	4.430	4.420	4.430	4.340	4.450	2,996,000	13,245,420	4.4210	3.420	3.413	3.420	3.351	3.436	3,880,533	3.4133	0.91%
2017-02-03	0	4.390	4.380	4.390	4.380	4.480	5,672,268	25,044,398	4.4152	3.389	3.382	3.389	3.382	3.459	7,346,937	3.4088	0.46%
2017-02-02	0	4.370	4.360	4.370	4.360	4.450	803,852	3,522,292	4.3818	3.374	3.366	3.374	3.366	3.436	1,041,180	3.3830	-1.13%
2017-02-01	0	4.420	4.400	4.420	4.240	4.440	1,570,000	6,859,640	4.3692	3.413	3.397	3.413	3.274	3.428	2,033,524	3.3733	1.61%
2017-01-27	0	4.350	4.350	4.370	4.350	4.400	524,000	2,288,760	4.3679	3.358	3.358	3.374	3.358	3.397	678,705	3.3722	-1.14%
2017-01-26	0	4.400	4.390	4.400	4.330	4.430	1,200,000	5,265,110	4.3876	3.397	3.389	3.397	3.343	3.420	1,554,286	3.3875	0.23%
2017-01-25	0	4.390	4.390	4.400	4.360	4.460	586,000	2,573,720	4.3920	3.389	3.389	3.397	3.366	3.443	759,009	3.3909	-0.23%
2017-01-24	0	4.400	4.400	4.430	4.350	4.480	2,218,000	9,778,780	4.4088	3.397	3.397	3.420	3.358	3.459	2,872,838	3.4039	-0.68%
2017-01-23	0	4.430	4.400	4.430	4.270	4.450	5,376,000	23,610,398	4.3918	3.420	3.397	3.420	3.297	3.436	6,963,199	3.3907	3.75%
2017-01-20	0	4.270	4.270	4.290	4.110	4.390	5,152,000	22,014,730	4.2730	3.297	3.297	3.312	3.173	3.389	6,673,066	3.2990	1.91%
2017-01-19	0	4.190	4.190	4.200	4.180	4.290	2,182,000	9,191,510	4.2124	3.235	3.235	3.243	3.227	3.312	2,826,209	3.2522	-1.64%
2017-01-18	0	4.260	4.250	4.260	4.150	4.280	4,528,048	19,055,521	4.2083	3.289	3.281	3.289	3.204	3.304	5,864,900	3.2491	0.71%
2017-01-17	0	4.230	4.220	4.230	4.140	4.290	4,216,000	17,661,180	4.1891	3.266	3.258	3.266	3.196	3.312	5,460,723	3.2342	-0.24%
2017-01-16	0	4.240	4.230	4.240	4.130	4.330	2,880,000	12,095,780	4.1999	3.274	3.266	3.274	3.189	3.343	3,730,285	3.2426	-0.47%
2017-01-13	0	4.260	4.250	4.260	4.250	4.360	4,135,852	17,804,420	4.3049	3.289	3.281	3.289	3.281	3.366	5,356,912	3.3236	-0.93%
2017-01-12	0	4.300	4.280	4.300	4.140	4.380	7,106,000	30,536,540	4.2973	3.320	3.304	3.320	3.196	3.382	9,203,961	3.3178	2.63%
2017-01-11	0	4.190	4.180	4.190	4.080	4.240	5,450,000	22,747,430	4.1738	3.235	3.227	3.235	3.150	3.274	7,059,047	3.2225	3.20%
2017-01-10	0	4.060	4.060	4.080	4.040	4.190	10,178,000	41,569,400	4.0842	3.135	3.135	3.150	3.119	3.235	13,182,932	3.1533	-2.40%
2017-01-09	0	4.160	4.140	4.160	4.000	4.180	9,014,000	37,069,130	4.1124	3.212	3.196	3.212	3.088	3.227	11,675,275	3.1750	4.52%
2017-01-06	0	3.980	3.970	3.980	3.950	4.090	11,629,574	46,614,327	4.0083	3.073	3.065	3.073	3.050	3.158	15,063,066	3.0946	-1.00%
2017-01-05	0	4.020	4.000	4.020	3.700	4.090	10,760,000	41,904,220	3.8944	3.104	3.088	3.104	2.857	3.158	13,936,760	3.0067	8.36%
2017-01-04	0	3.710	3.710	3.730	3.670	3.740	1,546,000	5,756,950	3.7238	2.864	2.864	2.880	2.833	2.888	2,002,438	2.8750	0.54%
2017-01-03	0	3.690	3.690	3.720	3.640	3.740	1,514,000	5,584,560	3.6886	2.849	2.849	2.872	2.810	2.888	1,960,990	2.8478	1.10%
2016-12-30	0	3.650	3.650	3.680	3.640	3.740	1,806,000	6,664,280	3.6901	2.818	2.818	2.841	2.810	2.888	2,339,200	2.8490	0.27%
2016-12-29	0	3.640	3.630	3.640	3.610	3.670	1,727,902	6,298,859	3.6454	2.810	2.803	2.810	2.787	2.833	2,238,044	2.8144	-1.09%
2016-12-28	0	3.680	3.660	3.680	3.620	3.720	1,759,599	6,461,272	3.6720	2.841	2.826	2.841	2.795	2.872	2,279,099	2.8350	1.10%
2016-12-23	0	3.640	3.620	3.640	3.590	3.680	1,498,000	5,457,210	3.6430	2.810	2.795	2.810	2.772	2.841	1,940,266	2.8126	-0.27%
2016-12-22	0	3.650	3.640	3.650	3.620	3.740	4,218,000	15,505,680	3.6761	2.818	2.810	2.818	2.795	2.888	5,463,314	2.8381	0.27%
2016-12-21	0	3.640	3.620	3.640	3.590	3.690	6,206,000	22,542,470	3.6324	2.810	2.795	2.810	2.772	2.849	8,038,247	2.8044	0.55%
2016-12-20	0	3.620	3.610	3.620	3.550	3.760	4,120,000	15,017,900	3.6451	2.795	2.787	2.795	2.741	2.903	5,336,380	2.8142	-3.21%
2016-12-19	0	3.740	3.720	3.740	3.670	3.760	3,456,029	12,790,957	3.7011	2.888	2.872	2.888	2.833	2.903	4,476,380	2.8574	0.54%
2016-12-16	0	3.720	3.720	3.740	3.680	3.800	3,231,274	12,095,981	3.7434	2.872	2.872	2.888	2.841	2.934	4,185,269	2.8901	0.54%
2016-12-15	0	3.700	3.690	3.700	3.650	3.750	5,818,687	21,491,021	3.6934	2.857	2.849	2.857	2.818	2.895	7,536,584	2.8516	0.00%
2016-12-14	0	3.700	3.690	3.700	3.680	3.940	7,388,000	27,729,520	3.7533	2.857	2.849	2.857	2.841	3.042	9,569,218	2.8978	-4.15%
2016-12-13	0	3.860	3.850	3.860	3.730	3.860	4,696,000	17,938,790	3.8200	2.980	2.972	2.980	2.880	2.980	6,082,437	2.9493	1.85%
2016-12-12	0	3.790	3.770	3.790	3.660	3.910	9,134,000	34,370,480	3.7629	2.926	2.911	2.926	2.826	3.019	11,830,703	2.9052	-0.26%
2016-12-09	0	3.800	3.780	3.800	3.770	3.940	11,702,000	45,037,520	3.8487	2.934	2.918	2.934	2.911	3.042	15,156,874	2.9714	0.80%
2016-12-08	0	3.770	3.750	3.770	3.740	3.910	5,845,346	22,485,609	3.8468	2.911	2.895	2.911	2.888	3.019	7,571,114	2.9699	-1.31%
2016-12-07	0	3.820	3.800	3.820	3.750	3.850	5,274,353	20,050,623	3.8015	2.949	2.934	2.949	2.895	2.972	6,831,542	2.9350	-0.26%
2016-12-06	0	3.830	3.820	3.830	3.680	3.830	11,284,000	42,673,280	3.7818	2.957	2.949	2.957	2.841	2.957	14,615,465	2.9197	5.22%
2016-12-05	0	3.640	3.630	3.640	3.530	3.680	10,964,000	39,857,580	3.6353	2.810	2.803	2.810	2.725	2.841	14,200,989	2.8067	1.39%
2016-12-02	0	3.590	3.580	3.590	3.460	3.600	8,798,000	31,207,530	3.5471	2.772	2.764	2.772	2.671	2.779	11,395,503	2.7386	2.87%
2016-12-01	0	3.490	3.490	3.520	3.450	3.560	6,888,000	24,130,000	3.5032	2.694	2.694	2.718	2.664	2.749	8,921,599	2.7047	1.16%
2016-11-30	0	3.450	3.430	3.450	3.400	3.510	1,966,000	6,767,630	3.4423	2.664	2.648	2.664	2.625	2.710	2,546,438	2.6577	-0.86%
2016-11-29	0	3.480	3.470	3.480	3.420	3.530	3,036,000	10,572,430	3.4824	2.687	2.679	2.687	2.640	2.725	3,932,342	2.6886	-0.57%
2016-11-28	0	3.500	3.490	3.510	3.440	3.560	5,586,000	19,612,310	3.5110	2.702	2.694	2.710	2.656	2.749	7,235,199	2.7107	2.34%
2016-11-25	0	3.420	3.410	3.440	3.400	3.480	4,134,000	14,174,750	3.4288	2.640	2.633	2.656	2.625	2.687	5,354,514	2.6473	0.59%
2016-11-24	0	3.400	3.400	3.410	3.380	3.440	2,750,000	9,389,420	3.4143	2.625	2.625	2.633	2.610	2.656	3,561,904	2.6361	-0.29%
2016-11-23	0	3.410	3.410	3.420	3.390	3.480	4,378,000	15,028,200	3.4327	2.633	2.633	2.640	2.617	2.687	5,670,552	2.6502	-0.29%
2016-11-22	0	3.420	3.420	3.430	3.420	3.530	7,452,000	25,921,990	3.4785	2.640	2.640	2.648	2.640	2.725	9,652,113	2.6856	-2.56%
2016-11-21	0	3.510	3.500	3.510	3.370	3.510	5,900,000	20,406,230	3.4587	2.710	2.702	2.710	2.602	2.710	7,641,904	2.6703	3.85%
2016-11-18	0	3.380	3.360	3.380	3.280	3.420	9,438,747	31,567,724	3.3445	2.610	2.594	2.610	2.532	2.640	12,225,423	2.5821	1.50%
2016-11-17	0	3.330	3.320	3.330	3.220	3.340	6,788,286	22,360,849	3.2940	2.571	2.563	2.571	2.486	2.579	8,792,446	2.5432	1.52%
2016-11-16	0	3.280	3.280	3.290	3.220	3.350	6,887,714	22,490,987	3.2654	2.532	2.532	2.540	2.486	2.586	8,921,229	2.5211	-0.61%
2016-11-15	0	3.300	3.280	3.300	3.190	3.320	7,852,000	25,568,920	3.2564	2.548	2.532	2.548	2.463	2.563	10,170,208	2.5141	3.45%
2016-11-14	0	3.190	3.170	3.190	3.140	3.230	5,132,000	16,221,160	3.1608	2.463	2.447	2.463	2.424	2.494	6,647,161	2.4403	0.31%
2016-11-11	0	3.180	3.180	3.190	3.120	3.220	4,822,000	15,355,070	3.1844	2.455	2.455	2.463	2.409	2.486	6,245,637	2.4585	-0.62%
2016-11-10	0	3.200	3.180	3.200	3.190	3.280	3,936,000	12,714,690	3.2304	2.471	2.455	2.471	2.463	2.532	5,098,057	2.4940	0.31%
2016-11-09	0	3.190	3.170	3.190	3.100	3.220	3,720,000	11,737,140	3.1551	2.463	2.447	2.463	2.393	2.486	4,818,285	2.4360	0.63%
2016-11-08	0	3.170	3.170	3.210	3.150	3.280	6,646,000	21,180,760	3.1870	2.447	2.447	2.478	2.432	2.532	8,608,151	2.4605	-1.86%
2016-11-07	0	3.230	3.230	3.250	3.210	3.320	2,076,000	6,723,380	3.2386	2.494	2.494	2.509	2.478	2.563	2,688,914	2.5004	-0.31%
2016-11-04	0	3.240	3.230	3.240	3.180	3.260	1,724,568	5,577,193	3.2340	2.501	2.494	2.501	2.455	2.517	2,233,726	2.4968	1.25%
2016-11-03	0	3.200	3.200	3.230	3.190	3.250	2,416,000	7,729,980	3.1995	2.471	2.471	2.494	2.463	2.509	3,129,295	2.4702	0.00%
2016-11-02	0	3.200	3.200	3.220	3.200	3.270	2,054,000	6,626,220	3.2260	2.471	2.471	2.486	2.471	2.525	2,660,419	2.4907	-2.44%
2016-11-01	0	3.280	3.270	3.280	3.250	3.300	1,502,000	4,899,026	3.2617	2.532	2.525	2.532	2.509	2.548	1,945,447	2.5182	0.92%
2016-10-31	0	3.250	3.230	3.250	3.220	3.340	2,500,000	8,168,510	3.2674	2.509	2.494	2.509	2.486	2.579	3,238,095	2.5226	-2.69%
2016-10-28	0	3.340	3.330	3.340	3.250	3.350	11,302,000	37,376,680	3.3071	2.579	2.571	2.579	2.509	2.586	14,638,779	2.5533	4.05%
2016-10-27	0	3.210	3.180	3.210	3.170	3.250	3,832,000	12,239,060	3.1939	2.478	2.455	2.478	2.447	2.509	4,963,352	2.4659	-0.62%
2016-10-26	0	3.230	3.200	3.230	3.200	3.270	2,522,000	8,127,980	3.2228	2.494	2.471	2.494	2.471	2.525	3,266,590	2.4882	-1.22%
2016-10-25	0	3.270	3.240	3.270	3.230	3.330	3,144,000	10,241,500	3.2575	2.525	2.501	2.525	2.494	2.571	4,072,228	2.5150	-0.30%
2016-10-24	0	3.280	3.250	3.280	3.230	3.350	4,630,000	15,199,310	3.2828	2.532	2.509	2.532	2.494	2.586	5,996,952	2.5345	2.50%
2016-10-20	0	3.200	3.200	3.260	3.200	3.320	5,076,000	16,532,450	3.2570	2.471	2.471	2.517	2.471	2.563	6,574,628	2.5146	-1.54%
2016-10-19	0	3.250	3.250	3.270	3.230	3.330	1,820,000	5,960,830	3.2752	2.509	2.509	2.525	2.494	2.571	2,357,333	2.5286	-2.11%
2016-10-18	0	3.320	3.290	3.320	3.250	3.330	1,672,000	5,483,960	3.2799	2.563	2.540	2.563	2.509	2.571	2,165,638	2.5323	1.53%
2016-10-17	0	3.270	3.260	3.270	3.260	3.360	1,064,000	3,501,680	3.2911	2.525	2.517	2.525	2.517	2.594	1,378,133	2.5409	-1.51%
2016-10-14	0	3.320	3.320	3.330	3.280	3.340	1,676,000	5,536,960	3.3037	2.563	2.563	2.571	2.532	2.579	2,170,819	2.5506	0.61%
2016-10-13	0	3.300	3.280	3.300	3.270	3.440	4,340,000	14,386,060	3.3148	2.548	2.532	2.548	2.525	2.656	5,621,333	2.5592	-2.94%
2016-10-12	0	3.400	3.400	3.410	3.360	3.510	2,216,000	7,553,260	3.4085	2.625	2.625	2.633	2.594	2.710	2,870,247	2.6316	-2.86%
2016-10-11	0	3.500	3.490	3.500	3.380	3.530	6,850,000	23,799,660	3.4744	2.702	2.694	2.702	2.610	2.725	8,872,380	2.6824	1.74%
2016-10-07	0	3.440	3.420	3.440	3.410	3.550	3,058,000	10,575,140	3.4582	2.656	2.640	2.656	2.633	2.741	3,960,838	2.6699	-1.71%
2016-10-06	0	3.500	3.490	3.500	3.370	3.530	3,162,000	10,947,720	3.4623	2.702	2.694	2.702	2.602	2.725	4,095,542	2.6731	4.17%
2016-10-05	0	3.360	3.340	3.360	3.300	3.500	3,949,284	13,499,291	3.4182	2.594	2.579	2.594	2.548	2.702	5,115,262	2.6390	-1.47%
2016-10-04	0	3.410	3.400	3.410	3.400	3.520	2,722,000	9,298,500	3.4161	2.633	2.625	2.633	2.625	2.718	3,525,638	2.6374	-2.01%
2016-10-03	0	3.480	3.470	3.480	3.350	3.500	1,776,000	6,129,540	3.4513	2.687	2.679	2.687	2.586	2.702	2,300,343	2.6646	3.57%
2016-09-30	0	3.360	3.330	3.360	3.310	3.390	2,168,000	7,257,563	3.3476	2.594	2.571	2.594	2.556	2.617	2,808,076	2.5845	0.30%
2016-09-29	0	3.350	3.330	3.350	3.270	3.380	1,238,000	4,116,180	3.3249	2.586	2.571	2.586	2.525	2.610	1,603,505	2.5670	2.45%
2016-09-28	0	3.270	3.260	3.270	3.210	3.350	1,690,000	5,483,700	3.2448	2.525	2.517	2.525	2.478	2.586	2,188,952	2.5052	0.31%
2016-09-27	0	3.260	3.250	3.260	3.200	3.340	2,178,000	7,039,920	3.2323	2.517	2.509	2.517	2.471	2.579	2,821,028	2.4955	0.31%
2016-09-26	0	3.250	3.240	3.250	3.240	3.340	1,192,000	3,909,250	3.2796	2.509	2.501	2.509	2.501	2.579	1,543,924	2.5320	-2.69%
2016-09-23	0	3.340	3.330	3.340	3.310	3.390	1,280,000	4,285,110	3.3477	2.579	2.571	2.579	2.556	2.617	1,657,905	2.5847	-0.89%
2016-09-22	0	3.370	3.360	3.370	3.310	3.480	2,168,000	7,366,440	3.3978	2.602	2.594	2.602	2.556	2.687	2,808,076	2.6233	-1.46%
2016-09-21	0	3.420	3.410	3.420	3.380	3.450	1,494,000	5,099,220	3.4131	2.640	2.633	2.640	2.610	2.664	1,935,085	2.6351	0.59%
2016-09-20	0	3.400	3.370	3.400	3.340	3.400	1,130,000	3,812,000	3.3735	2.625	2.602	2.625	2.579	2.625	1,463,619	2.6045	0.89%
2016-09-19	0	3.370	3.360	3.370	3.290	3.400	2,783,000	9,351,230	3.3601	2.602	2.594	2.602	2.540	2.625	3,604,647	2.5942	3.06%
2016-09-15	0	3.270	3.260	3.270	3.180	3.270	1,090,004	3,522,926	3.2320	2.525	2.517	2.525	2.455	2.525	1,411,815	2.4953	1.87%
2016-09-14	0	3.210	3.190	3.200	3.190	3.310	3,206,000	10,355,980	3.2302	2.478	2.463	2.471	2.463	2.556	4,152,533	2.4939	-2.73%
2016-09-13	0	3.300	3.290	3.300	3.290	3.460	2,002,000	6,685,440	3.3394	2.548	2.540	2.548	2.540	2.671	2,593,066	2.5782	-3.51%
2016-09-12	0	3.420	3.390	3.420	3.370	3.470	3,286,631	11,219,558	3.4137	2.640	2.617	2.640	2.602	2.679	4,256,969	2.6356	-3.66%
2016-09-09	0	3.550	3.520	3.550	3.460	3.640	8,728,000	31,111,100	3.5645	2.741	2.718	2.741	2.671	2.810	11,304,837	2.7520	2.31%
2016-09-08	0	3.470	3.460	3.470	3.380	3.470	3,224,000	11,096,100	3.4417	2.679	2.671	2.679	2.610	2.679	4,175,847	2.6572	0.87%
2016-09-07	0	3.440	3.420	3.440	3.400	3.570	2,362,000	8,161,400	3.4553	2.656	2.640	2.656	2.625	2.756	3,059,352	2.6677	-2.55%
2016-09-06	0	3.530	3.520	3.530	3.490	3.590	2,792,000	9,864,940	3.5333	2.725	2.718	2.725	2.694	2.772	3,616,304	2.7279	-0.56%
2016-09-05	0	3.550	3.530	3.550	3.500	3.610	6,008,000	21,372,020	3.5573	2.741	2.725	2.741	2.702	2.787	7,781,790	2.7464	0.85%
2016-09-02	0	3.520	3.500	3.520	3.220	3.520	10,834,000	37,101,380	3.4245	2.718	2.702	2.718	2.486	2.718	14,032,608	2.6439	8.98%
2016-09-01	0	3.230	3.220	3.230	3.210	3.260	1,478,000	4,769,720	3.2271	2.494	2.486	2.494	2.478	2.517	1,914,362	2.4915	0.00%
2016-08-31	0	3.230	3.220	3.230	3.210	3.250	1,696,000	5,467,700	3.2239	2.494	2.486	2.494	2.478	2.509	2,196,724	2.4890	-0.31%
2016-08-30	0	3.240	3.240	3.250	3.200	3.250	1,542,000	4,962,790	3.2184	2.501	2.501	2.509	2.471	2.509	1,997,257	2.4848	1.57%
2016-08-29	0	3.190	3.180	3.200	3.170	3.240	2,310,000	7,370,820	3.1908	2.463	2.455	2.471	2.447	2.501	2,992,000	2.4635	-0.62%
2016-08-26	0	3.210	3.210	3.220	3.160	3.290	2,490,000	8,006,920	3.2156	2.478	2.478	2.486	2.440	2.540	3,225,142	2.4827	-1.53%
2016-08-25	0	3.260	3.240	3.260	3.200	3.280	2,652,000	8,598,620	3.2423	2.517	2.501	2.517	2.471	2.532	3,434,971	2.5033	0.00%
2016-08-24	0	3.260	3.250	3.260	3.200	3.320	2,918,000	9,463,820	3.2433	2.517	2.509	2.517	2.471	2.563	3,779,504	2.5040	-1.81%
2016-08-23	0	3.320	3.300	3.320	3.270	3.370	2,978,000	9,817,960	3.2968	2.563	2.548	2.563	2.525	2.602	3,857,219	2.5453	-2.06%
2016-08-22	0	3.390	3.340	3.390	3.300	3.400	2,616,000	8,738,640	3.3405	2.617	2.579	2.617	2.548	2.625	3,388,342	2.5790	0.30%
2016-08-19	0	3.380	3.370	3.380	3.370	3.430	2,844,000	9,673,400	3.4013	2.610	2.602	2.610	2.602	2.648	3,683,657	2.6260	-0.59%
2016-08-18	0	3.400	3.400	3.410	3.360	3.420	2,580,000	8,769,780	3.3991	2.625	2.625	2.633	2.594	2.640	3,341,714	2.6243	1.19%
2016-08-17	0	3.360	3.360	3.370	3.330	3.390	2,146,000	7,215,200	3.3622	2.594	2.594	2.602	2.571	2.617	2,779,581	2.5958	-0.59%
2016-08-16	0	3.380	3.370	3.380	3.330	3.400	4,884,000	16,476,420	3.3736	2.610	2.602	2.610	2.571	2.625	6,325,942	2.6046	1.20%
2016-08-15	0	3.340	3.330	3.340	3.280	3.340	3,596,000	11,934,180	3.3187	2.579	2.571	2.579	2.532	2.579	4,657,676	2.5623	2.14%
2016-08-12	0	3.270	3.270	3.280	3.210	3.280	2,932,000	9,500,300	3.2402	2.525	2.525	2.532	2.478	2.532	3,797,638	2.5016	1.55%
2016-08-11	0	3.220	3.210	3.220	3.180	3.220	3,010,000	9,644,760	3.2042	2.486	2.478	2.486	2.455	2.486	3,898,666	2.4739	0.62%
2016-08-10	0	3.200	3.200	3.210	3.180	3.230	3,230,000	10,341,040	3.2016	2.471	2.471	2.478	2.455	2.494	4,183,619	2.4718	0.00%
2016-08-09	0	3.200	3.190	3.200	3.160	3.200	3,415,000	10,880,670	3.1861	2.471	2.463	2.471	2.440	2.471	4,423,238	2.4599	0.95%
2016-08-08	0	3.170	3.160	3.170	3.120	3.280	4,566,000	14,399,920	3.1537	2.447	2.440	2.447	2.409	2.532	5,914,056	2.4349	-1.25%
2016-08-05	0	3.210	3.200	3.210	3.120	3.230	6,150,000	19,526,800	3.1751	2.478	2.471	2.478	2.409	2.494	7,965,713	2.4514	2.88%
2016-08-04	0	3.120	3.110	3.130	3.090	3.130	3,946,105	12,268,340	3.1090	2.409	2.401	2.417	2.386	2.417	5,111,145	2.4003	0.32%
2016-08-03	0	3.110	3.110	3.120	3.090	3.160	1,764,000	5,481,960	3.1077	2.401	2.401	2.409	2.386	2.440	2,284,800	2.3993	-0.32%
2016-08-01	0	3.120	3.100	3.120	3.100	3.150	2,008,000	6,277,080	3.1260	2.409	2.393	2.409	2.393	2.432	2,600,838	2.4135	1.30%
2016-07-29	0	3.080	3.080	3.090	3.080	3.160	2,870,000	8,915,280	3.1064	2.378	2.378	2.386	2.378	2.440	3,717,333	2.3983	-1.60%
2016-07-28	0	3.130	3.120	3.130	3.090	3.130	2,912,000	9,059,480	3.1111	2.417	2.409	2.417	2.386	2.417	3,771,733	2.4019	1.29%
2016-07-27	0	3.090	3.080	3.090	3.080	3.140	3,430,000	10,650,580	3.1051	2.386	2.378	2.386	2.378	2.424	4,442,666	2.3973	-1.28%
2016-07-26	0	3.130	3.120	3.130	3.120	3.170	2,504,000	7,874,520	3.1448	2.417	2.409	2.417	2.409	2.447	3,243,276	2.4280	-0.32%
2016-07-25	0	3.140	3.130	3.140	3.120	3.210	2,175,338	6,850,904	3.1494	2.424	2.417	2.424	2.409	2.478	2,817,580	2.4315	-0.63%
2016-07-22	0	3.160	3.160	3.170	3.130	3.190	2,788,000	8,822,960	3.1646	2.440	2.440	2.447	2.417	2.463	3,611,123	2.4433	0.32%
2016-07-21	0	3.150	3.140	3.150	3.090	3.160	2,194,000	6,897,440	3.1438	2.432	2.424	2.432	2.386	2.440	2,841,752	2.4272	0.96%
2016-07-20	0	3.120	3.110	3.120	3.090	3.180	5,572,000	17,495,880	3.1400	2.409	2.401	2.409	2.386	2.455	7,217,066	2.4242	-0.64%
2016-07-19	0	3.140	3.130	3.140	3.130	3.180	7,726,000	24,361,340	3.1532	2.424	2.417	2.424	2.417	2.455	10,007,008	2.4344	0.00%
2016-07-18	0	3.140	3.130	3.150	3.100	3.200	10,162,000	31,862,280	3.1354	2.424	2.417	2.432	2.393	2.471	13,162,208	2.4207	-1.87%
2016-07-15	0	3.200	3.190	3.200	3.150	3.310	15,952,000	51,253,320	3.2130	2.471	2.463	2.471	2.432	2.556	20,661,636	2.4806	-8.57%
2016-07-14	0	3.500	3.500	3.520	3.460	3.540	4,308,000	15,097,880	3.5046	2.702	2.702	2.718	2.671	2.733	5,579,885	2.7058	-0.28%
2016-07-13	0	3.510	3.500	3.520	3.480	3.560	4,834,000	17,037,160	3.5244	2.710	2.702	2.718	2.687	2.749	6,261,180	2.7211	-0.28%
2016-07-12	0	3.520	3.510	3.520	3.480	3.530	3,080,000	10,798,340	3.5060	2.718	2.710	2.718	2.687	2.725	3,989,333	2.7068	0.57%
2016-07-11	0	3.500	3.470	3.500	3.450	3.550	3,711,494	12,990,328	3.5000	2.702	2.679	2.702	2.664	2.741	4,807,268	2.7022	0.57%
2016-07-08	0	3.480	3.470	3.490	3.440	3.490	1,088,000	3,774,520	3.4692	2.687	2.679	2.694	2.656	2.694	1,409,219	2.6784	0.00%
2016-07-07	0	3.480	3.470	3.480	3.440	3.510	2,184,000	7,577,280	3.4695	2.687	2.679	2.687	2.656	2.710	2,828,800	2.6786	0.00%
2016-07-06	0	3.480	3.470	3.480	3.420	3.560	2,160,000	7,504,640	3.4744	2.687	2.679	2.687	2.640	2.749	2,797,714	2.6824	-1.69%
2016-07-05	0	3.540	3.530	3.540	3.530	3.610	996,000	3,550,680	3.5649	2.733	2.725	2.733	2.725	2.787	1,290,057	2.7523	-1.39%
2016-07-04	0	3.590	3.590	3.600	3.520	3.640	2,572,000	9,210,480	3.5811	2.772	2.772	2.779	2.718	2.810	3,331,352	2.7648	1.99%
2016-06-30	0	3.520	3.520	3.530	3.500	3.580	3,082,000	10,875,450	3.5287	2.718	2.718	2.725	2.702	2.764	3,991,923	2.7244	0.57%
2016-06-29	0	3.500	3.490	3.500	3.490	3.520	2,356,000	8,246,580	3.5002	2.702	2.694	2.702	2.694	2.718	3,051,581	2.7024	0.00%
2016-06-28	0	3.500	3.490	3.500	3.480	3.510	2,110,000	7,383,040	3.4991	2.702	2.694	2.702	2.687	2.710	2,732,952	2.7015	0.00%
2016-06-27	0	3.500	3.490	3.520	3.460	3.540	1,694,000	5,950,320	3.5126	2.702	2.694	2.718	2.671	2.733	2,194,133	2.7119	-0.28%
2016-06-24	0	3.510	3.490	3.510	3.460	3.560	4,006,000	14,050,780	3.5074	2.710	2.694	2.710	2.671	2.749	5,188,723	2.7079	-0.85%
2016-06-23	0	3.540	3.530	3.540	3.500	3.570	2,474,000	8,768,244	3.5442	2.733	2.725	2.733	2.702	2.756	3,204,419	2.7363	-0.84%
2016-06-22	0	3.570	3.560	3.570	3.560	3.600	3,906,000	13,950,740	3.5716	2.756	2.749	2.756	2.749	2.779	5,059,199	2.7575	-0.56%
2016-06-21	0	3.590	3.590	3.620	3.570	3.670	1,438,000	5,184,580	3.6054	2.772	2.772	2.795	2.756	2.833	1,862,552	2.7836	-0.55%
2016-06-20	0	3.610	3.610	3.630	3.570	3.680	2,058,000	7,460,710	3.6252	2.787	2.787	2.803	2.756	2.841	2,665,600	2.7989	-1.90%
2016-06-17	0	3.680	3.650	3.680	3.650	3.710	1,766,000	6,490,960	3.6755	2.841	2.818	2.841	2.818	2.864	2,287,390	2.8377	1.38%
2016-06-16	0	3.630	3.620	3.630	3.620	3.710	2,614,957	9,587,680	3.6665	2.803	2.795	2.803	2.795	2.864	3,386,992	2.8307	-2.42%
2016-06-15	0	3.720	3.710	3.720	3.680	3.740	2,490,000	9,238,259	3.7101	2.872	2.864	2.872	2.841	2.888	3,225,142	2.8644	0.54%
2016-06-14	0	3.700	3.690	3.700	3.680	3.740	614,000	2,271,500	3.6995	2.857	2.849	2.857	2.841	2.888	795,276	2.8562	0.00%
2016-06-13	0	3.700	3.690	3.700	3.680	3.750	1,214,000	4,489,120	3.6978	2.857	2.849	2.857	2.841	2.895	1,572,419	2.8549	-0.54%
2016-06-10	0	3.720	3.710	3.740	3.690	3.790	2,216,000	8,270,660	3.7322	2.872	2.864	2.888	2.849	2.926	2,870,247	2.8815	-1.85%
2016-06-08	0	3.790	3.770	3.800	3.750	3.840	718,000	2,720,930	3.7896	2.926	2.911	2.934	2.895	2.965	929,981	2.9258	-1.56%
2016-06-07	0	3.850	3.830	3.850	3.810	3.850	590,000	2,258,940	3.8287	2.972	2.957	2.972	2.942	2.972	764,190	2.9560	1.85%
2016-06-06	0	3.780	3.750	3.780	3.680	3.820	862,000	3,236,300	3.7544	2.918	2.895	2.918	2.841	2.949	1,116,495	2.8986	0.80%
2016-06-03	0	3.750	3.750	3.780	3.730	3.810	1,472,000	5,546,000	3.7677	2.895	2.895	2.918	2.880	2.942	1,906,590	2.9089	-0.27%
2016-06-02	0	3.760	3.750	3.760	3.690	3.780	2,168,000	8,095,200	3.7339	2.903	2.895	2.903	2.849	2.918	2,808,076	2.8828	-1.57%
2016-06-01	0	3.820	3.810	3.820	3.800	3.900	882,000	3,383,100	3.8357	2.949	2.942	2.949	2.934	3.011	1,142,400	2.9614	-1.80%
2016-05-31	0	3.890	3.860	3.890	3.840	3.920	1,790,000	6,948,700	3.8820	3.003	2.980	3.003	2.965	3.026	2,318,476	2.9971	1.04%
2016-05-30	0	3.850	3.830	3.850	3.720	3.860	1,521,136	5,774,294	3.7960	2.972	2.957	2.972	2.872	2.980	1,970,233	2.9308	2.39%
2016-05-27	0	3.760	3.750	3.760	3.690	3.780	1,292,000	4,822,440	3.7325	2.903	2.895	2.903	2.849	2.918	1,673,447	2.8817	1.62%
2016-05-26	0	3.700	3.700	3.710	3.650	3.780	1,218,000	4,523,480	3.7139	2.857	2.857	2.864	2.818	2.918	1,577,600	2.8673	0.82%
2016-05-25	0	3.670	3.670	3.680	3.650	3.810	1,398,000	5,179,340	3.7048	2.833	2.833	2.841	2.818	2.942	1,810,743	2.8603	1.38%
2016-05-24	0	3.720	3.720	3.730	3.710	3.800	1,354,021	5,074,579	3.7478	2.795	2.795	2.802	2.787	2.855	1,802,226	2.8157	-1.06%
2016-05-23	0	3.760	3.750	3.760	3.750	3.840	2,515,149	9,542,834	3.7941	2.825	2.817	2.825	2.817	2.885	3,347,709	2.8506	1.35%
2016-05-20	0	3.710	3.700	3.710	3.690	3.750	906,000	3,363,700	3.7127	2.787	2.780	2.787	2.772	2.817	1,205,902	2.7894	0.00%
2016-05-19	0	3.710	3.700	3.710	3.700	3.800	1,376,000	5,159,970	3.7500	2.787	2.780	2.787	2.780	2.855	1,831,481	2.8174	-0.54%
2016-05-18	0	3.730	3.720	3.730	3.710	3.790	671,784	2,515,530	3.7446	2.802	2.795	2.802	2.787	2.847	894,157	2.8133	-1.84%
2016-05-17	0	3.800	3.790	3.820	3.700	3.830	994,000	3,769,760	3.7925	2.855	2.847	2.870	2.780	2.877	1,323,032	2.8493	1.06%
2016-05-16	0	3.760	3.790	3.800	3.720	3.860	1,467,170	5,540,620	3.7764	2.825	2.847	2.855	2.795	2.900	1,952,830	2.8372	-1.05%
2016-05-13	0	3.800	3.780	3.800	3.760	3.910	1,950,000	7,394,660	3.7921	2.855	2.840	2.855	2.825	2.938	2,595,485	2.8490	-2.06%
2016-05-12	0	3.880	3.880	3.900	3.750	3.920	2,642,000	10,130,360	3.8344	2.915	2.915	2.930	2.817	2.945	3,516,550	2.8808	-1.77%
2016-05-11	0	3.950	3.940	3.950	3.850	4.020	1,388,000	5,447,520	3.9247	2.968	2.960	2.968	2.893	3.020	1,847,453	2.9487	0.25%
2016-05-10	0	3.940	3.920	3.950	3.750	4.010	4,034,000	15,629,440	3.8744	2.960	2.945	2.968	2.817	3.013	5,369,327	2.9109	-0.76%
2016-05-09	0	3.970	3.950	3.970	3.920	4.130	1,860,000	7,455,760	4.0085	2.983	2.968	2.983	2.945	3.103	2,475,693	3.0116	-3.64%
2016-05-06	0	4.120	4.140	4.150	4.050	4.210	1,958,000	8,060,440	4.1167	3.095	3.110	3.118	3.043	3.163	2,606,133	3.0929	-1.44%
2016-05-05	0	4.180	4.180	4.190	4.120	4.240	810,000	3,394,140	4.1903	3.140	3.140	3.148	3.095	3.186	1,078,125	3.1482	-0.24%
2016-05-04	0	4.190	4.180	4.200	4.070	4.200	972,000	4,013,140	4.1287	3.148	3.140	3.155	3.058	3.155	1,293,749	3.1019	2.20%
2016-05-03	0	4.100	4.100	4.110	4.000	4.180	1,900,000	7,799,460	4.1050	3.080	3.080	3.088	3.005	3.140	2,528,934	3.0841	0.49%
2016-04-29	0	4.080	4.090	4.100	4.030	4.200	2,738,000	11,249,220	4.1086	3.065	3.073	3.080	3.028	3.155	3,644,327	3.0868	-3.09%
2016-04-28	0	4.210	4.200	4.220	4.200	4.290	1,972,000	8,349,480	4.2340	3.163	3.155	3.171	3.155	3.223	2,624,767	3.1810	0.96%
2016-04-27	0	4.170	4.170	4.210	4.130	4.220	2,282,210	9,523,006	4.1727	3.133	3.133	3.163	3.103	3.171	3,037,663	3.1350	0.97%
2016-04-26	0	4.130	4.120	4.130	4.080	4.210	2,056,000	8,508,900	4.1386	3.103	3.095	3.103	3.065	3.163	2,736,573	3.1093	-1.90%
2016-04-25	0	4.210	4.220	4.230	4.150	4.240	1,100,000	4,607,440	4.1886	3.163	3.171	3.178	3.118	3.186	1,464,120	3.1469	0.72%
2016-04-22	0	4.180	4.170	4.180	4.090	4.190	1,760,000	7,306,000	4.1511	3.140	3.133	3.140	3.073	3.148	2,342,592	3.1188	1.21%
2016-04-21	0	4.130	4.130	4.140	4.090	4.180	3,116,000	12,867,380	4.1295	3.103	3.103	3.110	3.073	3.140	4,147,452	3.1025	0.98%
2016-04-20	0	4.090	4.070	4.090	3.960	4.190	3,980,105	16,216,537	4.0744	3.073	3.058	3.073	2.975	3.148	5,297,591	3.0611	-0.49%
2016-04-19	0	4.110	4.100	4.110	4.080	4.180	4,148,000	17,055,710	4.1118	3.088	3.080	3.088	3.065	3.140	5,521,063	3.0892	-0.48%
2016-04-18	0	4.130	4.100	4.130	3.990	4.160	3,112,056	12,580,386	4.0425	3.103	3.080	3.103	2.998	3.125	4,142,203	3.0371	-0.48%
2016-04-15	0	4.150	4.120	4.150	4.090	4.160	3,154,000	12,986,120	4.1173	3.118	3.095	3.118	3.073	3.125	4,198,031	3.0934	-0.24%
2016-04-14	0	4.160	4.150	4.170	4.060	4.300	3,840,926	15,951,672	4.1531	3.125	3.118	3.133	3.050	3.231	5,112,342	3.1202	0.73%
2016-04-13	0	4.130	4.130	4.160	4.000	4.170	5,092,000	20,961,620	4.1166	3.103	3.103	3.125	3.005	3.133	6,777,544	3.0928	3.51%
2016-04-12	0	3.990	3.980	3.990	3.870	4.020	2,669,614	10,559,890	3.9556	2.998	2.990	2.998	2.908	3.020	3,553,304	2.9719	2.57%
2016-04-11	0	3.890	3.890	3.900	3.880	3.960	1,852,000	7,255,190	3.9175	2.923	2.923	2.930	2.915	2.975	2,465,045	2.9432	0.00%
2016-04-08	0	3.890	3.880	3.890	3.780	3.900	2,040,000	7,836,070	3.8412	2.923	2.915	2.923	2.840	2.930	2,715,277	2.8859	-0.26%
2016-04-07	0	3.900	3.890	3.900	3.830	3.940	2,052,000	7,964,920	3.8815	2.930	2.923	2.930	2.877	2.960	2,731,249	2.9162	1.30%
2016-04-06	0	3.850	3.830	3.860	3.810	3.930	3,352,027	12,906,533	3.8504	2.893	2.877	2.900	2.862	2.953	4,461,608	2.8928	-1.28%
2016-04-05	0	3.900	3.890	3.900	3.890	4.020	2,434,500	9,511,920	3.9071	2.930	2.923	2.930	2.923	3.020	3,240,363	2.9354	-2.74%
2016-04-01	0	4.010	4.000	4.010	3.940	4.110	2,792,000	11,167,560	3.9998	3.013	3.005	3.013	2.960	3.088	3,716,202	3.0051	-2.67%
2016-03-31	0	4.120	4.120	4.140	3.930	4.160	4,325,500	17,481,660	4.0415	3.095	3.095	3.110	2.953	3.125	5,757,318	3.0364	3.52%
2016-03-30	0	3.980	3.970	4.000	3.880	4.000	2,859,630	11,328,668	3.9616	2.990	2.983	3.005	2.915	3.005	3,806,219	2.9764	0.25%
2016-03-29	0	3.970	3.970	3.990	3.930	4.040	1,432,000	5,689,100	3.9728	2.983	2.983	2.998	2.953	3.035	1,906,018	2.9848	-1.73%
2016-03-24	0	4.040	4.040	4.050	4.020	4.120	2,398,000	9,724,300	4.0552	3.035	3.035	3.043	3.020	3.095	3,191,781	3.0467	-4.04%
2016-03-23	0	4.210	4.210	4.220	4.180	4.340	2,046,000	8,671,140	4.2381	3.163	3.163	3.171	3.140	3.261	2,723,263	3.1841	-2.77%
2016-03-22	0	4.330	4.300	4.330	4.130	4.330	1,715,794	7,254,888	4.2283	3.253	3.231	3.253	3.103	3.253	2,283,753	3.1767	1.88%
2016-03-21	0	4.250	4.250	4.260	4.250	4.370	1,500,000	6,444,360	4.2962	3.193	3.193	3.201	3.193	3.283	1,996,527	3.2278	-1.16%
2016-03-18	0	4.300	4.280	4.300	4.120	4.330	2,488,000	10,659,570	4.2844	3.231	3.216	3.231	3.095	3.253	3,311,573	3.2189	4.37%
2016-03-17	0	4.120	4.110	4.150	4.110	4.190	1,016,000	4,232,900	4.1662	3.095	3.088	3.118	3.088	3.148	1,352,314	3.1301	0.24%
2016-03-16	0	4.110	4.060	4.120	4.060	4.290	1,278,000	5,260,020	4.1158	3.088	3.050	3.095	3.050	3.223	1,701,041	3.0922	-2.84%
2016-03-15	0	4.230	4.220	4.230	4.210	4.300	296,000	1,255,604	4.2419	3.178	3.171	3.178	3.163	3.231	393,981	3.1870	-1.40%
2016-03-14	0	4.290	4.270	4.300	4.260	4.400	994,210	4,285,677	4.3106	3.223	3.208	3.231	3.201	3.306	1,323,311	3.2386	-0.46%
2016-03-11	0	4.310	4.300	4.310	4.220	4.340	1,137,616	4,867,138	4.2784	3.238	3.231	3.238	3.171	3.261	1,514,187	3.2144	1.89%
2016-03-10	0	4.230	4.200	4.230	4.200	4.280	920,000	3,907,440	4.2472	3.178	3.155	3.178	3.155	3.216	1,224,537	3.1910	-0.24%
2016-03-09	0	4.240	4.240	4.250	4.220	4.370	607,040	2,581,470	4.2526	3.186	3.186	3.193	3.171	3.283	807,981	3.1950	-1.85%
2016-03-08	0	4.320	4.280	4.320	4.270	4.380	594,000	2,563,190	4.3151	3.246	3.216	3.246	3.208	3.291	790,625	3.2420	-0.69%
2016-03-07	0	4.350	4.340	4.350	4.300	4.460	1,314,000	5,725,120	4.3570	3.268	3.261	3.268	3.231	3.351	1,748,958	3.2734	0.23%
2016-03-04	0	4.340	4.330	4.350	4.250	4.410	1,902,000	8,251,260	4.3382	3.261	3.253	3.268	3.193	3.313	2,531,596	3.2593	1.64%
2016-03-03	0	4.270	4.260	4.290	4.240	4.370	790,000	3,385,190	4.2851	3.208	3.201	3.223	3.186	3.283	1,051,504	3.2194	0.95%
2016-03-02	0	4.230	4.210	4.240	4.200	4.300	1,544,000	6,582,360	4.2632	3.178	3.163	3.186	3.155	3.231	2,055,092	3.2030	0.95%
2016-03-01	0	4.190	4.150	4.200	4.110	4.190	569,110	2,364,391	4.1545	3.148	3.118	3.155	3.088	3.148	757,496	3.1213	2.20%
2016-02-29	0	4.100	4.070	4.130	4.020	4.170	2,286,000	9,371,421	4.0995	3.080	3.058	3.103	3.020	3.133	3,042,707	3.0800	-1.20%
2016-02-26	0	4.150	4.130	4.150	4.040	4.150	411,382	1,685,451	4.0970	3.118	3.103	3.118	3.035	3.118	547,557	3.0781	3.75%
2016-02-25	0	4.000	3.990	4.000	3.980	4.220	1,020,000	4,116,820	4.0361	3.005	2.998	3.005	2.990	3.171	1,357,638	3.0323	-3.38%
2016-02-24	0	4.140	4.130	4.170	4.100	4.210	480,000	1,990,440	4.1468	3.110	3.103	3.133	3.080	3.163	638,889	3.1155	-2.82%
2016-02-23	0	4.260	4.250	4.270	4.210	4.300	1,175,794	5,007,378	4.2587	3.201	3.193	3.208	3.163	3.231	1,565,003	3.1996	1.43%
2016-02-22	0	4.200	4.190	4.200	4.140	4.280	1,038,000	4,365,440	4.2056	3.155	3.148	3.155	3.110	3.216	1,381,597	3.1597	2.44%
2016-02-19	0	4.100	4.100	4.130	4.080	4.180	730,000	3,005,400	4.1170	3.080	3.080	3.103	3.065	3.140	971,643	3.0931	-1.91%
2016-02-18	0	4.180	4.180	4.200	4.160	4.340	1,828,000	7,684,300	4.2037	3.140	3.140	3.155	3.125	3.261	2,433,101	3.1582	2.70%
2016-02-17	0	4.070	4.060	4.100	3.970	4.180	1,851,852	7,513,776	4.0574	3.058	3.050	3.080	2.983	3.140	2,464,848	3.0484	0.00%
2016-02-16	0	4.070	4.060	4.070	3.750	4.130	3,074,210	12,320,923	4.0078	3.058	3.050	3.058	2.817	3.103	4,091,829	3.0111	9.70%
2016-02-15	0	3.710	3.690	3.710	3.650	3.760	1,062,000	3,920,540	3.6917	2.787	2.772	2.787	2.742	2.825	1,413,541	2.7736	4.80%
2016-02-12	0	3.540	3.530	3.550	3.520	3.630	486,000	1,726,230	3.5519	2.660	2.652	2.667	2.645	2.727	646,875	2.6686	-3.28%
2016-02-11	0	3.660	3.660	3.700	3.650	3.780	534,000	1,964,210	3.6783	2.750	2.750	2.780	2.742	2.840	710,764	2.7635	-5.67%
2016-02-05	0	3.880	3.880	3.910	3.820	3.930	340,000	1,322,520	3.8898	2.915	2.915	2.938	2.870	2.953	452,546	2.9224	1.31%
2016-02-04	0	3.830	3.820	3.830	3.810	3.870	350,000	1,340,920	3.8312	2.877	2.870	2.877	2.862	2.908	465,856	2.8784	0.00%
2016-02-03	0	3.830	3.810	3.830	3.680	3.870	941,176	3,542,761	3.7642	2.877	2.862	2.877	2.765	2.908	1,252,722	2.8280	1.32%
2016-02-02	0	3.780	3.780	3.820	3.770	3.920	2,582,000	9,977,440	3.8642	2.840	2.840	2.870	2.832	2.945	3,436,688	2.9032	-2.07%
2016-02-01	0	3.860	3.850	3.860	3.820	3.940	656,000	2,539,050	3.8705	2.900	2.893	2.900	2.870	2.960	873,148	2.9079	-0.77%
2016-01-29	0	3.890	3.860	3.900	3.760	3.900	1,426,000	5,458,900	3.8281	2.923	2.900	2.930	2.825	2.930	1,898,032	2.8761	3.73%
2016-01-28	0	3.750	3.730	3.760	3.640	3.820	950,000	3,560,470	3.7479	2.817	2.802	2.825	2.735	2.870	1,264,467	2.8158	0.27%
2016-01-27	0	3.740	3.710	3.750	3.650	3.770	865,794	3,209,601	3.7071	2.810	2.787	2.817	2.742	2.832	1,152,387	2.7852	3.03%
2016-01-26	0	3.630	3.640	3.650	3.610	3.810	1,812,000	6,653,900	3.6721	2.727	2.735	2.742	2.712	2.862	2,411,805	2.7589	-3.46%
2016-01-25	0	3.760	3.740	3.760	3.670	3.830	2,420,000	9,079,910	3.7520	2.825	2.810	2.825	2.757	2.877	3,221,064	2.8189	1.90%
2016-01-22	0	3.690	3.690	3.710	3.630	3.820	2,314,000	8,547,280	3.6937	2.772	2.772	2.787	2.727	2.870	3,079,976	2.7751	0.27%
2016-01-21	0	3.680	3.680	3.690	3.650	3.890	1,410,382	5,315,452	3.7688	2.765	2.765	2.772	2.742	2.923	1,877,244	2.8315	-4.17%
2016-01-20	0	3.840	3.820	3.840	3.800	3.930	1,394,000	5,373,340	3.8546	2.885	2.870	2.885	2.855	2.953	1,855,439	2.8960	-3.52%
2016-01-19	0	3.980	3.980	3.990	3.860	4.020	1,534,000	6,014,580	3.9208	2.990	2.990	2.998	2.900	3.020	2,041,782	2.9458	2.58%
2016-01-18	0	3.880	3.870	3.900	3.850	4.000	1,952,000	7,628,720	3.9082	2.915	2.908	2.930	2.893	3.005	2,598,147	2.9362	-2.02%
2016-01-15	0	3.960	3.940	3.960	3.930	4.100	2,191,382	8,741,555	3.9891	2.975	2.960	2.975	2.953	3.080	2,916,769	2.9970	-1.49%
2016-01-14	0	4.020	4.010	4.050	3.900	4.060	1,960,000	7,793,400	3.9762	3.020	3.013	3.043	2.930	3.050	2,608,795	2.9874	-0.25%
2016-01-13	0	4.030	4.020	4.040	4.020	4.140	1,884,000	7,681,060	4.0770	3.028	3.020	3.035	3.020	3.110	2,507,638	3.0631	0.00%
2016-01-12	0	4.030	4.030	4.040	4.030	4.250	2,910,000	11,874,240	4.0805	3.028	3.028	3.035	3.028	3.193	3,873,262	3.0657	-5.18%
2016-01-11	0	4.250	4.230	4.240	4.050	4.370	4,100,000	17,183,170	4.1910	3.193	3.178	3.186	3.043	3.283	5,457,174	3.1487	-0.47%
2016-01-08	0	4.270	4.230	4.270	4.090	4.280	1,922,000	8,049,020	4.1878	3.208	3.178	3.208	3.073	3.216	2,558,217	3.1463	4.40%
2016-01-07	0	4.090	4.090	4.110	4.070	4.360	2,064,000	8,549,350	4.1421	3.073	3.073	3.088	3.058	3.276	2,747,221	3.1120	-6.62%
2016-01-06	0	4.380	4.370	4.380	4.340	4.420	2,072,000	9,038,584	4.3623	3.291	3.283	3.291	3.261	3.321	2,757,869	3.2774	0.69%
2016-01-05	0	4.350	4.330	4.360	4.260	4.390	1,612,000	6,984,080	4.3326	3.268	3.253	3.276	3.201	3.298	2,145,601	3.2551	0.46%
2016-01-04	0	4.330	4.320	4.340	4.260	4.550	2,326,000	10,134,510	4.3571	3.253	3.246	3.261	3.201	3.418	3,095,948	3.2735	-4.84%
2015-12-31	0	4.550	4.550	4.620	4.540	4.690	1,883,564	8,702,849	4.6204	3.418	3.418	3.471	3.411	3.524	2,507,058	3.4713	-1.09%
2015-12-30	0	4.600	4.600	4.640	4.570	4.650	903,810	4,161,733	4.6047	3.456	3.456	3.486	3.433	3.494	1,202,987	3.4595	0.00%
2015-12-29	0	4.600	4.580	4.600	4.580	4.660	1,058,000	4,884,740	4.6170	3.456	3.441	3.456	3.441	3.501	1,408,217	3.4687	0.66%
2015-12-28	0	4.570	4.540	4.580	4.540	4.740	1,048,000	4,840,220	4.6185	3.433	3.411	3.441	3.411	3.561	1,394,907	3.4699	-0.87%
2015-12-24	0	4.610	4.600	4.610	4.580	4.650	386,000	1,779,170	4.6092	3.464	3.456	3.464	3.441	3.494	513,773	3.4629	0.22%
2015-12-23	0	4.600	4.580	4.600	4.510	4.650	1,545,757	7,139,306	4.6186	3.456	3.441	3.456	3.388	3.494	2,057,430	3.4700	1.55%
2015-12-22	0	4.530	4.510	4.520	4.460	4.580	2,625,747	11,845,396	4.5112	3.403	3.388	3.396	3.351	3.441	3,494,917	3.3893	1.80%
2015-12-21	0	4.450	4.420	4.450	4.380	4.500	1,008,568	4,489,558	4.4514	3.343	3.321	3.343	3.291	3.381	1,342,422	3.3444	1.37%
2015-12-18	0	4.390	4.360	4.390	4.360	4.520	1,834,100	8,128,724	4.4320	3.298	3.276	3.298	3.276	3.396	2,441,220	3.3298	-2.44%
2015-12-17	0	4.500	4.490	4.500	4.460	4.600	1,134,000	5,124,160	4.5187	3.381	3.373	3.381	3.351	3.456	1,509,374	3.3949	1.12%
2015-12-16	0	4.450	4.430	4.450	4.390	4.570	2,638,000	11,802,770	4.4741	3.343	3.328	3.343	3.298	3.433	3,511,225	3.3614	3.01%
2015-12-15	0	4.320	4.310	4.330	4.250	4.490	1,558,455	6,828,742	4.3817	3.246	3.238	3.253	3.193	3.373	2,074,332	3.2920	-2.92%
2015-12-14	0	4.450	4.420	4.450	4.300	4.520	3,780,000	16,787,832	4.4412	3.343	3.321	3.343	3.231	3.396	5,031,248	3.3367	-0.67%
2015-12-11	0	4.480	4.450	4.480	4.430	4.560	1,735,240	7,780,928	4.4841	3.366	3.343	3.366	3.328	3.426	2,309,636	3.3689	-0.44%
2015-12-10	0	4.500	4.480	4.510	4.420	4.580	1,830,926	8,257,525	4.5100	3.381	3.366	3.388	3.321	3.441	2,436,995	3.3884	1.12%
2015-12-09	0	4.450	4.440	4.450	4.440	4.620	1,912,000	8,617,020	4.5068	3.343	3.336	3.343	3.336	3.471	2,544,906	3.3860	-3.68%
2015-12-08	0	4.620	4.580	4.600	4.580	4.830	2,990,000	13,906,400	4.6510	3.471	3.441	3.456	3.441	3.629	3,979,744	3.4943	-4.15%
2015-12-07	0	4.820	4.810	4.850	4.810	4.930	1,158,000	5,637,140	4.8680	3.621	3.614	3.644	3.614	3.704	1,541,319	3.6573	-0.62%
2015-12-04	0	4.850	4.850	4.860	4.850	4.990	1,170,000	5,726,562	4.8945	3.644	3.644	3.651	3.644	3.749	1,557,291	3.6773	-2.81%
2015-12-03	0	4.990	4.970	4.990	4.950	5.000	772,751	3,838,205	4.9669	3.749	3.734	3.749	3.719	3.757	1,028,545	3.7317	-0.20%
2015-12-02	0	5.000	4.970	5.000	4.950	5.030	1,500,000	7,455,280	4.9702	3.757	3.734	3.757	3.719	3.779	1,996,527	3.7341	0.60%
2015-12-01	0	4.970	4.950	4.980	4.950	5.050	1,305,000	6,506,566	4.9859	3.734	3.719	3.741	3.719	3.794	1,736,978	3.7459	-0.60%
2015-11-30	0	5.000	4.990	5.010	4.980	5.050	1,052,000	5,262,080	5.0020	3.757	3.749	3.764	3.741	3.794	1,400,231	3.7580	0.00%
2015-11-27	0	5.000	4.990	5.000	4.980	5.230	1,268,000	6,387,380	5.0374	3.757	3.749	3.757	3.741	3.929	1,687,731	3.7846	-3.47%
2015-11-26	0	5.180	5.150	5.180	5.140	5.350	1,450,000	7,520,420	5.1865	3.892	3.869	3.892	3.862	4.019	1,929,976	3.8966	-3.00%
2015-11-25	0	5.340	5.300	5.340	5.260	5.470	862,210	4,616,859	5.3547	4.012	3.982	4.012	3.952	4.110	1,147,617	4.0230	-0.19%
2015-11-24	0	5.350	5.340	5.350	5.300	5.470	813,284	4,339,245	5.3355	4.019	4.012	4.019	3.982	4.110	1,082,496	4.0086	-0.74%
2015-11-23	0	5.390	5.370	5.390	5.270	5.520	1,274,000	6,903,400	5.4187	4.050	4.035	4.050	3.959	4.147	1,695,717	4.0711	-1.46%
2015-11-20	0	5.470	5.450	5.480	5.200	5.480	4,694,000	25,175,260	5.3633	4.110	4.095	4.117	3.907	4.117	6,247,798	4.0295	5.39%
2015-11-19	0	5.190	5.190	5.200	4.940	5.450	4,806,000	24,866,540	5.1741	3.899	3.899	3.907	3.711	4.095	6,396,872	3.8873	8.12%
2015-11-18	0	4.800	4.790	4.800	4.740	4.860	1,183,747	5,671,725	4.7913	3.606	3.599	3.606	3.561	3.651	1,575,589	3.5998	0.00%
2015-11-17	0	4.800	4.780	4.800	4.770	4.980	1,562,000	7,542,920	4.8290	3.606	3.591	3.606	3.584	3.741	2,079,050	3.6281	0.00%
2015-11-16	0	4.800	4.790	4.800	4.790	4.900	784,000	3,787,420	4.8309	3.606	3.599	3.606	3.599	3.681	1,043,518	3.6295	-2.24%
2015-11-13	0	4.910	4.900	4.930	4.890	5.050	1,402,926	6,909,088	4.9248	3.689	3.681	3.704	3.674	3.794	1,867,320	3.7000	-2.77%
2015-11-12	0	5.050	5.020	5.060	4.990	5.190	964,000	4,847,330	5.0284	3.794	3.772	3.802	3.749	3.899	1,283,101	3.7778	1.41%
2015-11-11	0	4.980	4.970	4.990	4.950	5.080	692,000	3,447,040	4.9813	3.741	3.734	3.749	3.719	3.817	921,064	3.7425	-0.80%
2015-11-10	0	5.020	5.000	5.020	4.980	5.080	1,050,000	5,262,120	5.0115	3.772	3.757	3.772	3.741	3.817	1,397,569	3.7652	-1.76%
2015-11-09	0	5.110	5.090	5.110	5.030	5.150	818,000	4,172,640	5.1010	3.839	3.824	3.839	3.779	3.869	1,088,773	3.8324	1.59%
2015-11-06	0	5.030	5.030	5.070	4.990	5.230	1,640,000	8,243,320	5.0264	3.779	3.779	3.809	3.749	3.929	2,182,870	3.7764	-1.95%
2015-11-05	0	5.130	5.120	5.130	5.100	5.250	902,000	4,652,700	5.1582	3.854	3.847	3.854	3.832	3.944	1,200,578	3.8754	-0.77%
2015-11-04	0	5.170	5.170	5.190	5.050	5.250	2,276,000	11,761,940	5.1678	3.884	3.884	3.899	3.794	3.944	3,029,397	3.8826	2.99%
2015-11-03	0	5.020	5.000	5.030	4.950	5.100	1,698,000	8,498,620	5.0051	3.772	3.757	3.779	3.719	3.832	2,260,069	3.7603	1.21%
2015-11-02	0	4.960	4.950	4.990	4.860	5.030	884,740	4,380,044	4.9507	3.726	3.719	3.749	3.651	3.779	1,177,605	3.7195	-3.31%
2015-10-30	0	5.130	5.080	5.140	5.030	5.150	1,596,000	8,140,800	5.1008	3.854	3.817	3.862	3.779	3.869	2,124,305	3.8322	0.59%
2015-10-29	0	5.100	5.090	5.100	5.040	5.300	844,000	4,297,920	5.0923	3.832	3.824	3.832	3.787	3.982	1,123,379	3.8259	0.39%
2015-10-28	0	5.080	5.050	5.080	5.040	5.190	1,788,560	9,112,087	5.0946	3.817	3.794	3.817	3.787	3.899	2,380,606	3.8276	-2.68%
2015-10-27	0	5.220	5.200	5.220	5.120	5.400	2,969,000	15,447,770	5.2030	3.922	3.907	3.922	3.847	4.057	3,951,792	3.9091	-2.61%
2015-10-26	0	5.360	5.350	5.370	5.220	5.450	2,426,000	13,000,440	5.3588	4.027	4.019	4.035	3.922	4.095	3,229,050	4.0261	2.68%
2015-10-23	0	5.220	5.210	5.240	5.170	5.270	1,379,284	7,188,803	5.2120	3.922	3.914	3.937	3.884	3.959	1,835,852	3.9158	1.56%
2015-10-22	0	5.140	5.140	5.160	5.120	5.200	1,618,000	8,334,520	5.1511	3.862	3.862	3.877	3.847	3.907	2,153,587	3.8701	-1.53%
2015-10-20	0	5.220	5.180	5.220	5.170	5.290	1,795,284	9,323,086	5.1931	3.922	3.892	3.922	3.884	3.974	2,389,555	3.9016	-0.57%
2015-10-19	0	5.250	5.230	5.250	5.200	5.400	1,576,926	8,267,610	5.2429	3.944	3.929	3.944	3.907	4.057	2,098,917	3.9390	-0.76%
2015-10-16	0	5.290	5.220	5.290	5.120	5.380	7,862,000	41,333,430	5.2574	3.974	3.922	3.974	3.847	4.042	10,464,463	3.9499	4.13%
2015-10-15	0	5.080	5.080	5.090	4.900	5.090	1,919,642	9,667,693	5.0362	3.817	3.817	3.824	3.681	3.824	2,555,078	3.7837	3.67%
2015-10-14	0	4.900	4.890	4.900	4.820	5.010	1,852,776	9,084,202	4.9030	3.681	3.674	3.681	3.621	3.764	2,466,078	3.6837	-2.20%
2015-10-13	0	5.010	5.000	5.010	4.980	5.130	1,656,000	8,316,820	5.0222	3.764	3.757	3.764	3.741	3.854	2,204,166	3.7732	-1.57%
2015-10-12	0	5.090	5.070	5.100	5.040	5.190	2,490,000	12,757,460	5.1235	3.824	3.809	3.832	3.787	3.899	3,314,235	3.8493	0.39%
2015-10-09	0	5.070	5.030	5.070	5.000	5.240	2,980,047	15,165,649	5.0891	3.809	3.779	3.809	3.757	3.937	3,966,496	3.8234	2.22%
2015-10-08	0	4.960	4.950	4.960	4.820	5.000	5,080,100	24,981,710	4.9176	3.726	3.719	3.726	3.621	3.757	6,761,705	3.6946	-0.80%
2015-10-07	0	5.000	4.990	5.000	4.540	5.020	3,626,000	17,586,940	4.8502	3.757	3.749	3.757	3.411	3.772	4,826,271	3.6440	10.38%
2015-10-06	0	4.530	4.540	4.550	4.510	4.680	2,339,000	10,757,590	4.5992	3.403	3.411	3.418	3.388	3.516	3,113,251	3.4554	0.67%
2015-10-05	0	4.500	4.480	4.530	4.470	4.690	1,480,000	6,718,980	4.5399	3.381	3.366	3.403	3.358	3.524	1,969,907	3.4108	0.45%
2015-10-02	0	4.480	4.460	4.480	4.400	4.590	2,414,000	10,886,122	4.5096	3.366	3.351	3.366	3.306	3.448	3,213,077	3.3881	1.36%
2015-09-30	0	4.420	4.390	4.430	4.330	4.600	4,514,346	19,921,788	4.4130	3.321	3.298	3.328	3.253	3.456	6,008,676	3.3155	-0.23%
2015-09-29	0	4.430	4.430	4.460	4.310	4.460	1,676,000	7,347,220	4.3838	3.328	3.328	3.351	3.238	3.351	2,230,786	3.2936	-1.56%
2015-09-25	0	4.500	4.500	4.510	4.360	4.530	2,741,000	12,212,490	4.4555	3.381	3.381	3.388	3.276	3.403	3,648,320	3.3474	1.12%
2015-09-24	0	4.450	4.430	4.470	4.360	4.480	1,044,000	4,621,060	4.4263	3.343	3.328	3.358	3.276	3.366	1,389,583	3.3255	0.68%
2015-09-23	0	4.420	4.410	4.420	4.200	4.600	3,969,620	17,469,589	4.4008	3.321	3.313	3.321	3.155	3.456	5,283,636	3.3064	-3.28%
2015-09-22	0	4.570	4.570	4.580	4.560	4.750	1,796,000	8,333,120	4.6398	3.433	3.433	3.441	3.426	3.569	2,390,508	3.4859	-1.08%
2015-09-21	0	4.620	4.610	4.620	4.550	4.640	926,000	4,260,400	4.6009	3.471	3.464	3.471	3.418	3.486	1,232,523	3.4567	-0.86%
2015-09-18	0	4.660	4.660	4.670	4.490	4.740	3,977,752	18,492,094	4.6489	3.501	3.501	3.509	3.373	3.561	5,294,459	3.4927	4.72%
2015-09-17	0	4.450	4.450	4.470	4.380	4.580	2,190,000	9,841,510	4.4938	3.343	3.343	3.358	3.291	3.441	2,914,929	3.3762	0.45%
2015-09-16	0	4.430	4.410	4.430	4.240	4.430	1,227,747	5,342,854	4.3518	3.328	3.313	3.328	3.186	3.328	1,634,153	3.2695	5.23%
2015-09-15	0	4.210	4.210	4.230	4.180	4.310	950,926	4,034,111	4.2423	3.163	3.163	3.178	3.140	3.238	1,265,700	3.1873	-0.94%
2015-09-14	0	4.250	4.240	4.250	4.210	4.500	1,810,000	7,811,800	4.3159	3.193	3.186	3.193	3.163	3.381	2,409,143	3.2426	-2.97%
2015-09-11	0	4.380	4.370	4.390	4.370	4.500	1,271,926	5,646,130	4.4390	3.291	3.283	3.298	3.283	3.381	1,692,956	3.3351	-0.23%
2015-09-10	0	4.390	4.380	4.390	4.360	4.480	4,462,000	19,666,710	4.4076	3.298	3.291	3.298	3.276	3.366	5,939,002	3.3115	-4.36%
2015-09-09	0	4.590	4.590	4.600	4.360	4.640	4,750,000	21,515,150	4.5295	3.448	3.448	3.456	3.276	3.486	6,322,335	3.4030	5.28%
2015-09-08	0	4.360	4.340	4.360	4.110	4.370	5,410,000	22,895,510	4.2321	3.276	3.261	3.276	3.088	3.283	7,200,807	3.1796	7.39%
2015-09-07	0	4.060	4.050	4.060	3.980	4.150	2,632,000	10,731,710	4.0774	3.050	3.043	3.050	2.990	3.118	3,503,239	3.0634	3.05%
2015-09-04	0	3.940	3.930	3.970	3.860	4.100	1,674,926	6,657,254	3.9747	2.960	2.953	2.983	2.900	3.080	2,229,357	2.9862	-0.51%
2015-09-02	0	3.960	3.950	3.960	3.900	4.100	1,360,000	5,415,690	3.9821	2.975	2.968	2.975	2.930	3.080	1,810,184	2.9918	-2.70%
2015-09-01	0	4.070	4.060	4.090	4.050	4.270	2,642,000	10,961,920	4.1491	3.058	3.050	3.073	3.043	3.208	3,516,550	3.1172	-0.25%
2015-08-31	0	4.080	4.080	4.110	4.040	4.500	4,055,284	16,671,898	4.1112	3.065	3.065	3.088	3.035	3.381	5,397,656	3.0887	-5.77%
2015-08-28	0	4.330	4.330	4.340	4.310	4.590	8,430,540	37,377,813	4.4336	3.253	3.253	3.261	3.238	3.448	11,221,200	3.3310	2.36%
2015-08-27	0	4.230	4.230	4.240	4.040	4.280	5,012,000	20,773,440	4.1447	3.178	3.178	3.186	3.035	3.216	6,671,062	3.1140	6.02%
2015-08-26	0	3.990	3.990	4.000	3.880	4.150	7,053,000	28,150,180	3.9912	2.998	2.998	3.005	2.915	3.118	9,387,670	2.9986	2.57%
2015-08-25	0	3.890	3.890	3.900	3.680	4.030	10,799,750	42,016,803	3.8905	2.923	2.923	2.930	2.765	3.028	14,374,662	2.9230	3.18%
2015-08-24	0	3.770	3.770	3.780	3.640	3.900	12,131,346	45,513,034	3.7517	2.832	2.832	2.840	2.735	2.930	16,147,040	2.8187	-4.56%
2015-08-21	0	3.950	3.930	3.940	3.850	4.040	13,342,000	52,458,910	3.9319	2.968	2.953	2.960	2.893	3.035	17,758,442	2.9540	-5.28%
2015-08-20	0	4.170	4.160	4.170	4.160	4.560	7,212,000	31,381,508	4.3513	3.133	3.125	3.133	3.125	3.426	9,599,302	3.2691	-10.71%
2015-08-19	0	4.670	4.670	4.680	4.600	4.880	3,218,000	14,996,130	4.6601	3.509	3.509	3.516	3.456	3.666	4,283,216	3.5011	-1.68%
2015-08-18	0	4.750	4.750	4.760	4.710	4.940	2,572,000	12,438,870	4.8363	3.569	3.569	3.576	3.539	3.711	3,423,378	3.6335	-1.04%
2015-08-17	0	4.800	4.780	4.800	4.790	4.960	2,244,000	10,900,650	4.8577	3.606	3.591	3.606	3.599	3.726	2,986,804	3.6496	-1.03%
2015-08-14	0	4.850	4.830	4.850	4.820	4.960	568,000	2,759,174	4.8577	3.644	3.629	3.644	3.621	3.726	756,018	3.6496	1.25%
2015-08-13	0	4.790	4.760	4.810	4.690	4.940	2,688,000	12,930,898	4.8106	3.599	3.576	3.614	3.524	3.711	3,577,776	3.6142	-1.24%
2015-08-12	0	4.850	4.850	4.870	4.820	5.050	2,960,000	14,483,160	4.8930	3.644	3.644	3.659	3.621	3.794	3,939,813	3.6761	-4.72%
2015-08-11	0	5.090	5.090	5.100	5.020	5.150	2,762,660	14,111,039	5.1078	3.824	3.824	3.832	3.772	3.869	3,677,150	3.8375	1.19%
2015-08-10	0	5.030	5.030	5.060	4.830	5.180	4,882,000	24,658,660	5.0509	3.779	3.779	3.802	3.629	3.892	6,498,030	3.7948	3.71%
2015-08-07	0	4.850	4.850	4.860	4.780	4.920	5,310,000	25,776,600	4.8544	3.644	3.644	3.651	3.591	3.696	7,067,706	3.6471	0.83%
2015-08-06	0	4.810	4.780	4.810	4.720	4.810	3,770,000	18,025,650	4.7813	3.614	3.591	3.614	3.546	3.614	5,017,938	3.5922	0.84%
2015-08-05	0	4.770	4.770	4.790	4.670	4.820	4,244,000	20,171,110	4.7529	3.584	3.584	3.599	3.509	3.621	5,648,840	3.5708	-0.21%
2015-08-04	0	4.780	4.770	4.800	4.530	4.930	18,540,000	87,138,374	4.7000	3.591	3.584	3.606	3.403	3.704	24,677,074	3.5311	-8.43%
2015-08-03	0	5.220	5.200	5.240	5.150	5.480	6,142,000	32,327,470	5.2633	3.922	3.907	3.937	3.869	4.117	8,175,113	3.9544	-3.69%
2015-07-31	0	5.420	5.410	5.430	5.410	5.580	2,006,000	11,060,880	5.5139	4.072	4.065	4.080	4.065	4.192	2,670,022	4.1426	-0.18%
2015-07-30	0	5.430	5.420	5.440	5.230	5.560	5,424,000	29,374,061	5.4156	4.080	4.072	4.087	3.929	4.177	7,219,442	4.0687	2.45%
2015-07-29	0	5.300	5.300	5.320	5.160	5.380	4,164,000	21,948,330	5.2710	3.982	3.982	3.997	3.877	4.042	5,542,359	3.9601	1.53%
2015-07-28	0	5.220	5.200	5.230	5.120	5.490	5,249,050	27,664,367	5.2704	3.922	3.907	3.929	3.847	4.125	6,986,580	3.9596	-2.25%
2015-07-27	0	5.340	5.330	5.370	5.280	5.720	5,894,473	32,294,508	5.4788	4.012	4.004	4.035	3.967	4.297	7,845,650	4.1162	-8.72%
2015-07-24	0	5.850	5.830	5.860	5.830	6.150	4,627,060	27,618,037	5.9688	4.395	4.380	4.403	4.380	4.621	6,158,700	4.4844	-3.78%
2015-07-23	0	6.080	6.080	6.120	6.070	6.270	1,362,000	8,347,160	6.1286	4.568	4.568	4.598	4.560	4.711	1,812,847	4.6044	-2.25%
2015-07-22	0	6.220	6.220	6.230	6.010	6.270	2,660,000	16,356,940	6.1492	4.673	4.673	4.681	4.515	4.711	3,540,508	4.6199	-0.16%
2015-07-21	0	6.230	6.220	6.250	6.120	6.260	2,524,000	15,595,400	6.1788	4.681	4.673	4.696	4.598	4.703	3,359,489	4.6422	0.48%
2015-07-20	0	6.200	6.180	6.200	6.060	6.340	5,442,000	33,609,264	6.1759	4.658	4.643	4.658	4.553	4.763	7,243,400	4.6400	1.81%
2015-07-17	0	6.090	6.080	6.090	5.980	6.240	7,560,000	46,211,790	6.1127	4.575	4.568	4.575	4.493	4.688	10,062,496	4.5925	6.10%
2015-07-16	0	5.740	5.740	5.750	5.580	5.920	2,566,000	14,779,710	5.7598	4.312	4.312	4.320	4.192	4.448	3,415,392	4.3274	0.53%
2015-07-15	0	5.710	5.700	5.740	5.600	5.970	5,181,770	29,881,705	5.7667	4.290	4.282	4.312	4.207	4.485	6,897,029	4.3325	-2.39%
2015-07-14	0	5.850	5.820	5.860	5.800	6.100	4,171,000	24,592,520	5.8961	4.395	4.373	4.403	4.358	4.583	5,551,676	4.4297	-1.52%
2015-07-13	0	5.940	5.940	5.950	5.690	5.950	5,742,000	33,577,410	5.8477	4.463	4.463	4.470	4.275	4.470	7,642,705	4.3934	3.48%
2015-07-10	0	5.740	5.720	5.760	5.620	6.180	8,480,000	49,566,598	5.8451	4.312	4.297	4.328	4.222	4.643	11,287,033	4.3915	0.53%
2015-07-09	0	5.710	5.700	5.710	5.110	5.770	9,869,289	54,241,790	5.4960	4.290	4.282	4.290	3.839	4.335	13,136,201	4.1292	12.40%
2015-07-08	0	5.080	5.010	5.080	3.800	5.170	31,421,146	148,975,643	4.7413	3.817	3.764	3.817	2.855	3.884	41,822,111	3.5621	-2.87%
2015-07-07	0	5.230	5.210	5.240	5.050	5.880	15,760,622	84,238,340	5.3449	3.929	3.914	3.937	3.794	4.418	20,977,672	4.0156	-8.41%
2015-07-06	0	5.710	5.710	5.730	5.400	6.690	13,746,000	78,837,480	5.7353	4.290	4.290	4.305	4.057	5.026	18,296,173	4.3090	-9.65%
2015-07-03	0	6.320	6.320	6.340	6.250	6.780	5,524,000	35,581,410	6.4412	4.748	4.748	4.763	4.696	5.094	7,352,543	4.8393	-3.22%
2015-07-02	0	6.530	6.520	6.540	6.430	6.950	7,953,100	52,668,691	6.6224	4.906	4.899	4.914	4.831	5.222	10,585,719	4.9754	-0.91%
2015-06-30	0	6.590	6.570	6.600	6.320	6.700	4,860,026	31,803,789	6.5440	4.951	4.936	4.959	4.748	5.034	6,468,782	4.9165	2.33%
2015-06-29	0	6.440	6.390	6.450	6.380	6.840	7,665,000	50,024,790	6.5264	4.838	4.801	4.846	4.793	5.139	10,202,253	4.9033	-5.99%
2015-06-26	0	6.850	6.830	6.840	6.700	7.120	4,204,000	29,084,284	6.9182	5.146	5.131	5.139	5.034	5.349	5,595,600	5.1977	-3.25%
2015-06-25	0	7.080	7.070	7.100	7.070	7.220	1,596,000	11,358,480	7.1168	5.319	5.312	5.334	5.312	5.424	2,124,305	5.3469	-0.56%
2015-06-24	0	7.120	7.120	7.150	7.020	7.280	3,938,000	28,232,720	7.1693	5.349	5.349	5.372	5.274	5.469	5,241,549	5.3863	-0.97%
2015-06-23	0	7.190	7.180	7.200	7.110	7.260	2,726,000	19,611,540	7.1943	5.402	5.394	5.409	5.342	5.454	3,628,355	5.4051	-0.96%
2015-06-22	0	7.260	7.250	7.260	7.120	7.360	1,057,320	7,623,971	7.2107	5.454	5.447	5.454	5.349	5.530	1,407,312	5.4174	-0.27%
2015-06-19	0	7.280	7.240	7.310	7.220	7.380	1,226,119	8,946,952	7.2970	5.469	5.439	5.492	5.424	5.545	1,631,986	5.4822	-0.14%
2015-06-18	0	7.290	7.280	7.300	7.220	7.480	762,000	5,573,130	7.3138	5.477	5.469	5.485	5.424	5.620	1,014,236	5.4949	-0.55%
2015-06-17	0	7.330	7.320	7.330	7.200	7.380	2,667,540	19,366,410	7.2600	5.507	5.500	5.507	5.409	5.545	3,550,544	5.4545	-0.14%
2015-06-16	0	7.340	7.310	7.340	7.320	7.480	3,294,000	24,297,440	7.3763	5.515	5.492	5.515	5.500	5.620	4,384,373	5.5418	-0.54%
2015-06-15	0	7.380	7.350	7.380	7.290	7.410	3,016,000	22,251,340	7.3778	5.545	5.522	5.545	5.477	5.567	4,014,350	5.5429	0.41%
2015-06-12	0	7.350	7.340	7.380	7.220	7.400	2,727,973	19,976,996	7.3230	5.522	5.515	5.545	5.424	5.560	3,630,981	5.5018	1.52%
2015-06-11	0	7.240	7.200	7.250	7.190	7.460	1,776,000	13,044,620	7.3449	5.439	5.409	5.447	5.402	5.605	2,363,888	5.5183	-0.82%
2015-06-10	0	7.300	7.280	7.320	7.190	7.490	3,561,235	26,194,149	7.3554	5.485	5.469	5.500	5.402	5.627	4,740,068	5.5261	1.96%
2015-06-09	0	7.160	7.150	7.160	7.090	7.620	3,843,100	27,837,012	7.2434	5.379	5.372	5.379	5.327	5.725	5,115,235	5.4420	-4.79%
2015-06-08	0	7.520	7.490	7.530	7.480	7.750	2,545,000	19,198,190	7.5435	5.650	5.627	5.657	5.620	5.823	3,387,441	5.6675	-1.31%
2015-06-05	0	7.620	7.600	7.630	7.500	7.690	2,842,000	21,552,890	7.5837	5.725	5.710	5.732	5.635	5.778	3,782,753	5.6977	1.74%
2015-06-04	0	7.490	7.490	7.510	7.360	7.820	5,502,000	41,753,580	7.5888	5.627	5.627	5.642	5.530	5.875	7,323,261	5.7015	-2.98%
2015-06-03	0	7.720	7.710	7.740	7.690	7.880	3,087,500	24,062,745	7.7936	5.800	5.793	5.815	5.778	5.920	4,109,518	5.8554	-1.40%
2015-06-02	0	7.830	7.810	7.840	7.760	8.190	3,006,000	23,615,960	7.8563	5.883	5.868	5.890	5.830	6.153	4,001,040	5.9025	-2.49%
2015-06-01	0	8.030	8.020	8.030	7.630	8.210	8,063,000	64,174,610	7.9591	6.033	6.025	6.033	5.732	6.168	10,731,998	5.9797	2.82%
2015-05-29	0	7.810	7.800	7.840	7.800	8.080	5,046,000	39,801,160	7.8877	5.868	5.860	5.890	5.860	6.071	6,716,317	5.9260	-1.64%
2015-05-28	0	7.940	7.940	7.950	7.850	8.400	6,145,000	49,411,340	8.0409	5.965	5.965	5.973	5.898	6.311	8,179,106	6.0412	-2.93%
2015-05-27	0	8.180	8.180	8.210	8.130	8.370	4,724,000	38,767,260	8.2064	6.146	6.146	6.168	6.108	6.288	6,287,729	6.1655	-0.97%
2015-05-26	0	8.260	8.260	8.270	8.160	8.380	13,901,614	114,978,060	8.2708	6.206	6.206	6.213	6.131	6.296	18,503,298	6.2139	5.16%
2015-05-22	0	8.050	8.010	8.060	7.880	8.140	8,292,000	66,241,960	7.9887	5.901	5.872	5.909	5.777	5.967	11,310,789	5.8565	1.00%
2015-05-21	0	7.970	7.930	7.980	7.850	8.260	5,252,000	41,952,716	7.9880	5.843	5.814	5.850	5.755	6.055	7,164,046	5.8560	-1.85%
2015-05-20	0	8.120	8.110	8.140	8.070	8.290	4,588,000	37,327,990	8.1360	5.953	5.945	5.967	5.916	6.077	6,258,309	5.9645	-1.93%
2015-05-19	0	8.280	8.240	8.280	8.000	8.470	10,806,000	88,162,020	8.1586	6.070	6.041	6.070	5.865	6.209	14,740,037	5.9811	-1.08%
2015-05-18	0	8.370	8.360	8.400	8.290	8.600	7,921,000	66,479,040	8.3928	6.136	6.129	6.158	6.077	6.305	10,804,723	6.1528	1.09%
2015-05-15	0	8.280	8.280	8.290	8.150	8.460	4,168,000	34,400,820	8.2536	6.070	6.070	6.077	5.975	6.202	5,685,404	6.0507	-0.84%
2015-05-14	0	8.350	8.310	8.350	8.210	8.460	4,610,000	38,384,086	8.3263	6.121	6.092	6.121	6.019	6.202	6,288,319	6.1040	0.12%
2015-05-13	0	8.340	8.300	8.350	8.200	8.460	6,904,000	57,644,090	8.3494	6.114	6.085	6.121	6.011	6.202	9,417,473	6.1210	2.46%
2015-05-12	0	8.140	8.140	8.180	8.130	8.520	2,980,000	24,681,370	8.2823	5.967	5.967	5.997	5.960	6.246	4,064,900	6.0718	-3.33%
2015-05-11	0	8.420	8.390	8.430	8.080	8.430	4,898,000	40,365,620	8.2412	6.173	6.151	6.180	5.923	6.180	6,681,168	6.0417	4.21%
2015-05-08	0	8.080	8.070	8.090	7.820	8.200	6,921,000	55,378,170	8.0015	5.923	5.916	5.931	5.733	6.011	9,440,662	5.8659	2.41%
2015-05-07	0	7.890	7.880	7.890	7.850	8.350	9,491,050	76,311,333	8.0403	5.784	5.777	5.784	5.755	6.121	12,946,366	5.8944	-5.51%
2015-05-06	0	8.350	8.310	8.360	8.290	8.700	5,047,170	42,892,965	8.4984	6.121	6.092	6.129	6.077	6.378	6,884,645	6.2302	-1.30%
2015-05-05	0	8.460	8.420	8.460	8.370	8.850	4,576,000	38,991,530	8.5209	6.202	6.173	6.202	6.136	6.488	6,241,941	6.2467	-2.87%
2015-05-04	0	8.710	8.680	8.750	8.650	8.820	3,619,783	31,610,435	8.7327	6.385	6.363	6.415	6.341	6.466	4,937,603	6.4020	1.16%
2015-04-30	0	8.610	8.600	8.660	8.510	8.840	5,483,000	47,501,290	8.6634	6.312	6.305	6.349	6.239	6.481	7,479,143	6.3512	-1.71%
2015-04-29	0	8.760	8.760	8.780	8.550	9.000	5,352,654	46,517,399	8.6905	6.422	6.422	6.437	6.268	6.598	7,301,344	6.3711	-1.46%
2015-04-28	0	8.890	8.890	8.900	8.800	9.280	7,976,000	71,013,070	8.9033	6.517	6.517	6.525	6.451	6.803	10,879,746	6.5271	-3.37%
2015-04-27	0	9.200	9.190	9.200	9.060	9.240	4,474,000	41,010,870	9.1665	6.745	6.737	6.745	6.642	6.774	6,102,806	6.7200	2.11%
2015-04-24	0	9.010	9.000	9.020	8.830	9.300	4,270,000	38,364,400	8.9846	6.605	6.598	6.613	6.473	6.818	5,824,538	6.5867	-1.10%
2015-04-23	0	9.110	9.110	9.140	9.110	9.500	6,418,000	59,554,496	9.2793	6.679	6.679	6.701	6.679	6.965	8,754,540	6.8027	-2.88%
2015-04-22	0	9.380	9.380	9.390	8.680	9.400	11,423,000	104,673,204	9.1634	6.877	6.877	6.884	6.363	6.891	15,581,663	6.7177	6.96%
2015-04-21	0	8.770	8.760	8.770	8.440	8.790	8,232,000	71,045,096	8.6304	6.429	6.422	6.429	6.187	6.444	11,228,946	6.3270	5.54%
2015-04-20	0	8.310	8.340	8.350	8.300	9.030	13,436,000	115,058,380	8.5634	6.092	6.114	6.121	6.085	6.620	18,327,516	6.2779	-7.67%
2015-04-17	0	9.000	8.980	9.000	8.910	9.380	11,106,000	100,751,170	9.0718	6.598	6.583	6.598	6.532	6.877	15,149,255	6.6506	-2.49%
2015-04-16	0	9.230	9.220	9.240	9.070	9.390	5,756,616	53,241,555	9.2488	6.767	6.759	6.774	6.649	6.884	7,852,372	6.7803	0.44%
2015-04-15	0	9.190	9.190	9.200	8.960	9.450	8,885,000	81,858,380	9.2131	6.737	6.737	6.745	6.569	6.928	12,119,677	6.7542	-0.11%
2015-04-14	0	9.200	9.200	9.230	9.140	9.990	18,477,800	175,179,596	9.4805	6.745	6.745	6.767	6.701	7.324	25,204,836	6.9502	-7.44%
2015-04-13	0	9.940	9.900	9.950	9.520	9.990	18,576,624	183,085,859	9.8557	7.287	7.258	7.294	6.979	7.324	25,339,638	7.2253	4.41%
2015-04-10	0	9.520	9.520	9.530	8.750	9.780	21,099,800	196,639,399	9.3195	6.979	6.979	6.986	6.415	7.170	28,781,403	6.8322	6.49%
2015-04-09	0	8.940	8.930	8.980	8.680	10.46	28,074,500	264,327,416	9.4152	6.554	6.547	6.583	6.363	7.668	38,295,315	6.9023	2.41%
2015-04-08	0	8.730	8.730	8.750	8.510	9.160	32,612,000	288,605,740	8.8497	6.400	6.400	6.415	6.239	6.715	44,484,740	6.4877	8.04%
2015-04-02	0	8.080	8.070	8.080	7.760	8.220	17,154,000	136,515,698	7.9582	5.923	5.916	5.923	5.689	6.026	23,399,093	5.8342	0.25%
2015-04-01	0	8.060	8.050	8.060	7.650	8.070	8,493,854	67,086,003	7.8982	5.909	5.901	5.909	5.608	5.916	11,586,130	5.7902	6.61%
2015-03-31	0	7.560	7.560	7.580	7.500	7.960	6,336,000	48,865,120	7.7123	5.542	5.542	5.557	5.498	5.836	8,642,687	5.6539	-1.82%
2015-03-30	0	7.700	7.690	7.700	7.360	7.960	10,779,200	83,757,478	7.7703	5.645	5.638	5.645	5.396	5.836	14,703,480	5.6964	6.94%
2015-03-27	0	7.200	7.200	7.220	7.130	7.470	4,426,900	32,219,989	7.2782	5.278	5.278	5.293	5.227	5.476	6,038,559	5.3357	0.28%
2015-03-26	0	7.180	7.160	7.180	7.120	7.310	6,054,400	43,741,714	7.2248	5.264	5.249	5.264	5.220	5.359	8,258,568	5.2965	-2.18%
2015-03-25	0	7.340	7.330	7.340	6.930	7.340	8,869,000	64,064,890	7.2235	5.381	5.374	5.381	5.080	5.381	12,097,852	5.2956	6.38%
2015-03-24	0	6.900	6.870	6.900	6.610	6.980	10,804,000	73,727,248	6.8241	5.058	5.036	5.058	4.846	5.117	14,737,309	5.0028	2.37%
2015-03-23	0	6.740	6.740	6.750	6.290	6.760	19,347,000	126,139,920	6.5199	4.941	4.941	4.948	4.611	4.956	26,390,478	4.7798	12.33%
2015-03-20	0	6.000	5.970	6.000	5.930	6.080	3,488,000	20,843,650	5.9758	4.399	4.377	4.399	4.347	4.457	4,757,843	4.3809	-0.33%
2015-03-19	0	6.020	6.000	6.020	5.990	6.100	2,946,000	17,745,150	6.0235	4.413	4.399	4.413	4.391	4.472	4,018,522	4.4158	0.00%
2015-03-18	0	6.020	6.000	6.040	5.990	6.290	6,262,627	37,848,769	6.0436	4.413	4.399	4.428	4.391	4.611	8,542,602	4.4306	-0.33%
2015-03-17	0	6.040	6.040	6.050	5.940	6.270	6,302,000	38,315,790	6.0799	4.428	4.428	4.435	4.355	4.597	8,596,309	4.4572	-3.67%
2015-03-16	0	6.270	6.260	6.270	6.060	6.360	5,214,000	32,507,380	6.2346	4.597	4.589	4.597	4.443	4.663	7,112,211	4.5706	2.96%
2015-03-13	0	6.090	6.070	6.090	5.970	6.160	4,248,000	25,640,340	6.0359	4.465	4.450	4.465	4.377	4.516	5,794,529	4.4249	-1.14%
2015-03-12	0	6.160	6.150	6.160	6.140	6.250	2,484,000	15,314,994	6.1655	4.516	4.509	4.516	4.501	4.582	3,388,326	4.5199	0.65%
2015-03-11	0	6.120	6.120	6.130	6.090	6.500	6,103,000	37,876,720	6.2062	4.487	4.487	4.494	4.465	4.765	8,324,861	4.5498	-5.12%
2015-03-10	0	6.450	6.440	6.470	6.440	6.690	4,288,000	28,142,820	6.5632	4.729	4.721	4.743	4.721	4.904	5,849,091	4.8115	-2.42%
2015-03-09	0	6.610	6.610	6.620	6.460	6.810	8,654,000	57,493,710	6.6436	4.846	4.846	4.853	4.736	4.992	11,804,579	4.8705	2.01%
2015-03-06	0	6.480	6.470	6.480	6.400	6.560	4,408,446	28,581,659	6.4834	4.751	4.743	4.751	4.692	4.809	6,013,387	4.7530	2.05%
2015-03-05	0	6.350	6.350	6.360	6.350	6.570	4,670,800	30,149,422	6.4549	4.655	4.655	4.663	4.655	4.817	6,371,254	4.7321	0.63%
2015-03-04	0	6.310	6.310	6.330	6.230	6.530	6,950,000	43,911,060	6.3181	4.626	4.626	4.641	4.567	4.787	9,480,220	4.6319	-2.92%
2015-03-03	0	6.500	6.500	6.510	6.370	6.690	18,878,000	123,195,026	6.5259	4.765	4.765	4.773	4.670	4.904	25,750,733	4.7841	2.04%
2015-03-02	0	6.370	6.370	6.390	5.810	6.560	19,800,400	124,390,476	6.2822	4.670	4.670	4.685	4.259	4.809	27,008,943	4.6055	10.98%
2015-02-27	0	5.740	5.720	5.740	5.700	5.840	2,802,000	16,167,510	5.7700	4.208	4.193	4.208	4.179	4.281	3,822,097	4.2300	-1.03%
2015-02-26	0	5.800	5.790	5.800	5.590	5.800	2,702,000	15,466,440	5.7241	4.252	4.245	4.252	4.098	4.252	3,685,691	4.1963	2.11%
2015-02-25	0	5.680	5.660	5.680	5.550	5.720	3,978,800	22,488,812	5.6522	4.164	4.149	4.164	4.069	4.193	5,427,324	4.1436	2.34%
2015-02-24	0	5.550	5.550	5.560	5.490	5.700	3,324,000	18,411,900	5.5391	4.069	4.069	4.076	4.025	4.179	4,534,137	4.0607	-2.12%
2015-02-23	0	5.670	5.670	5.680	5.510	5.760	3,840,000	21,498,880	5.5987	4.157	4.157	4.164	4.039	4.223	5,237,992	4.1044	1.80%
2015-02-18	0	5.570	5.550	5.560	5.480	5.600	2,528,000	13,999,740	5.5379	4.083	4.069	4.076	4.017	4.105	3,448,345	4.0598	2.01%
2015-02-17	0	5.460	5.450	5.480	5.380	5.520	1,916,000	10,445,540	5.4517	4.003	3.995	4.017	3.944	4.047	2,613,540	3.9967	1.30%
2015-02-16	0	5.390	5.360	5.390	5.250	5.420	2,244,000	12,038,900	5.3649	3.951	3.929	3.951	3.849	3.973	3,060,952	3.9331	0.75%
2015-02-13	0	5.350	5.330	5.350	5.260	5.580	5,046,000	26,867,540	5.3245	3.922	3.907	3.922	3.856	4.091	6,883,049	3.9034	1.90%
2015-02-12	0	5.250	5.230	5.250	5.190	5.330	6,112,000	32,233,910	5.2739	3.849	3.834	3.849	3.805	3.907	8,337,138	3.8663	-1.50%
2015-02-11	0	5.330	5.330	5.340	5.290	5.560	4,958,000	26,699,430	5.3851	3.907	3.907	3.915	3.878	4.076	6,763,012	3.9479	-3.96%
2015-02-10	0	5.550	5.530	5.550	5.510	5.620	4,662,400	25,893,543	5.5537	4.069	4.054	4.069	4.039	4.120	6,359,795	4.0714	-0.54%
2015-02-09	0	5.580	5.570	5.590	5.510	5.690	2,580,600	14,431,224	5.5922	4.091	4.083	4.098	4.039	4.171	3,520,094	4.0997	-1.59%
2015-02-06	0	5.670	5.660	5.690	5.650	5.750	3,404,000	19,383,437	5.6943	4.157	4.149	4.171	4.142	4.215	4,643,262	4.1745	-0.87%
2015-02-05	0	5.720	5.710	5.720	5.690	5.920	2,734,000	15,697,570	5.7416	4.193	4.186	4.193	4.171	4.340	3,729,341	4.2092	-1.55%
2015-02-04	0	5.810	5.810	5.820	5.800	5.900	10,026,000	58,437,154	5.8286	4.259	4.259	4.267	4.252	4.325	13,676,070	4.2729	0.17%
2015-02-03	0	5.800	5.800	5.810	5.760	6.030	1,982,000	11,551,540	5.8282	4.252	4.252	4.259	4.223	4.421	2,703,568	4.2727	0.52%
2015-02-02	0	5.770	5.760	5.770	5.760	5.980	1,860,000	10,862,280	5.8399	4.230	4.223	4.230	4.223	4.384	2,537,152	4.2813	-3.51%
2015-01-30	0	5.980	5.980	5.990	5.910	6.040	842,000	5,027,680	5.9711	4.384	4.384	4.391	4.333	4.428	1,148,539	4.3775	-0.33%
2015-01-29	0	6.000	5.980	5.990	5.950	6.050	1,820,000	10,936,100	6.0088	4.399	4.384	4.391	4.362	4.435	2,482,590	4.4051	-0.50%
2015-01-28	0	6.030	6.030	6.060	5.940	6.090	1,990,000	12,006,310	6.0333	4.421	4.421	4.443	4.355	4.465	2,714,480	4.4231	0.67%
2015-01-27	0	5.990	5.980	6.000	5.920	6.150	3,298,000	19,776,870	5.9966	4.391	4.384	4.399	4.340	4.509	4,498,671	4.3962	0.34%
2015-01-26	0	5.970	5.950	5.970	5.840	5.990	3,877,000	22,964,810	5.9233	4.377	4.362	4.377	4.281	4.391	5,288,462	4.3424	3.83%
2015-01-23	0	5.750	5.740	5.750	5.730	6.050	4,168,000	24,279,054	5.8251	4.215	4.208	4.215	4.201	4.435	5,685,404	4.2704	-2.38%
2015-01-22	0	5.890	5.880	5.890	5.800	6.040	8,279,000	48,624,114	5.8732	4.318	4.311	4.318	4.252	4.428	11,293,057	4.3057	-1.34%
2015-01-21	0	5.970	5.960	5.970	5.960	6.170	3,980,000	24,138,050	6.0648	4.377	4.369	4.377	4.369	4.523	5,428,961	4.4462	-2.77%
2015-01-20	0	6.140	6.130	6.140	6.060	6.350	1,798,000	11,014,610	6.1260	4.501	4.494	4.501	4.443	4.655	2,452,581	4.4910	-0.16%
2015-01-19	0	6.150	6.140	6.170	6.060	6.350	2,120,000	13,081,450	6.1705	4.509	4.501	4.523	4.443	4.655	2,891,808	4.5236	-1.60%
2015-01-16	0	6.250	6.240	6.250	6.210	6.400	1,656,000	10,349,890	6.2499	4.582	4.575	4.582	4.553	4.692	2,258,884	4.5819	-0.64%
2015-01-15	0	6.290	6.290	6.300	6.240	6.400	1,600,627	10,147,515	6.3397	4.611	4.611	4.619	4.575	4.692	2,183,352	4.6477	0.80%
2015-01-14	0	6.240	6.230	6.250	6.170	6.350	1,492,000	9,320,660	6.2471	4.575	4.567	4.582	4.523	4.655	2,035,178	4.5798	1.30%
2015-01-13	0	6.160	6.150	6.170	6.000	6.250	3,298,000	20,147,840	6.1091	4.516	4.509	4.523	4.399	4.582	4,498,671	4.4786	-0.32%
2015-01-12	0	6.180	6.180	6.190	6.180	6.520	3,078,000	19,211,100	6.2414	4.531	4.531	4.538	4.531	4.780	4,198,578	4.5756	-3.74%
2015-01-09	0	6.420	6.400	6.420	6.310	6.480	1,536,000	9,856,540	6.4170	4.707	4.692	4.707	4.626	4.751	2,095,197	4.7044	0.94%
2015-01-08	0	6.360	6.360	6.370	6.300	6.400	2,066,000	13,133,798	6.3571	4.663	4.663	4.670	4.619	4.692	2,818,149	4.6604	0.32%
2015-01-07	0	6.340	6.330	6.340	6.300	6.440	1,316,000	8,349,180	6.3444	4.648	4.641	4.648	4.619	4.721	1,795,104	4.6511	-0.31%
2015-01-06	0	6.360	6.350	6.360	6.300	6.460	3,416,000	21,774,760	6.3743	4.663	4.655	4.663	4.619	4.736	4,659,631	4.6731	-2.45%
2015-01-05	0	6.520	6.510	6.520	6.320	6.670	4,769,000	31,058,820	6.5126	4.780	4.773	4.780	4.633	4.890	6,505,204	4.7745	3.16%
2015-01-02	0	6.320	6.300	6.320	6.140	6.400	1,714,000	10,751,160	6.2726	4.633	4.619	4.633	4.501	4.692	2,338,000	4.5984	2.76%
2014-12-31	0	6.150	6.110	6.160	6.050	6.180	1,486,000	9,042,820	6.0853	4.509	4.479	4.516	4.435	4.531	2,026,994	4.4612	-0.16%
2014-12-30	0	6.160	6.100	6.160	5.850	6.260	4,999,564	30,231,695	6.0469	4.516	4.472	4.516	4.289	4.589	6,819,708	4.4330	4.41%
2014-12-29	0	5.900	5.890	5.900	5.890	6.050	3,387,000	20,047,800	5.9190	4.325	4.318	4.325	4.318	4.435	4,620,073	4.3393	-1.17%
2014-12-24	0	5.970	5.950	5.970	5.910	6.060	2,664,000	15,895,320	5.9667	4.377	4.362	4.377	4.333	4.443	3,633,857	4.3742	-0.50%
2014-12-23	0	6.000	5.990	6.000	5.780	6.090	5,220,000	30,805,010	5.9013	4.399	4.391	4.399	4.237	4.465	7,120,396	4.3263	1.52%
2014-12-22	0	5.910	5.890	5.910	5.830	6.060	6,756,340	39,996,457	5.9198	4.333	4.318	4.333	4.274	4.443	9,216,056	4.3399	0.34%
2014-12-19	0	5.890	5.880	5.890	5.700	5.940	6,333,000	37,131,910	5.8632	4.318	4.311	4.318	4.179	4.355	8,638,595	4.2984	5.18%
2014-12-18	0	5.600	5.580	5.600	5.570	5.970	5,902,000	34,174,490	5.7903	4.105	4.091	4.105	4.083	4.377	8,050,685	4.2449	-2.95%
2014-12-17	0	5.770	5.750	5.790	5.630	5.940	3,534,138	20,303,760	5.7450	4.230	4.215	4.245	4.127	4.355	4,820,778	4.2117	-0.86%
2014-12-16	0	5.820	5.800	5.830	5.710	5.960	4,042,013	23,587,406	5.8356	4.267	4.252	4.274	4.186	4.369	5,513,550	4.2781	-2.35%
2014-12-15	0	5.960	5.950	5.960	5.790	6.060	5,086,000	30,104,060	5.9190	4.369	4.362	4.369	4.245	4.443	6,937,611	4.3393	1.53%
2014-12-12	0	5.870	5.860	5.870	5.680	6.320	8,626,000	51,336,822	5.9514	4.303	4.296	4.303	4.164	4.633	11,766,385	4.3630	-4.86%
2014-12-11	0	6.170	6.150	6.160	6.150	6.470	5,630,000	35,055,550	6.2266	4.523	4.509	4.516	4.509	4.743	7,679,660	4.5647	-4.49%
2014-12-10	0	6.460	6.440	6.450	6.190	6.730	9,536,000	60,887,110	6.3850	4.736	4.721	4.729	4.538	4.934	13,007,680	4.6809	-3.73%
2014-12-09	0	6.710	6.700	6.710	6.680	7.270	6,568,000	45,117,472	6.8693	4.919	4.912	4.919	4.897	5.330	8,959,149	5.0359	-9.45%
2014-12-08	0	7.410	7.400	7.410	7.320	7.680	2,550,000	19,157,152	7.5126	5.432	5.425	5.432	5.366	5.630	3,478,354	5.5075	-1.72%
2014-12-05	0	7.540	7.520	7.550	7.430	7.680	2,244,000	16,875,580	7.5203	5.528	5.513	5.535	5.447	5.630	3,060,952	5.5132	-0.53%
2014-12-04	0	7.580	7.560	7.580	7.410	7.600	1,788,000	13,459,100	7.5275	5.557	5.542	5.557	5.432	5.572	2,438,940	5.5184	0.66%
2014-12-03	0	7.530	7.510	7.530	7.410	7.710	1,602,000	12,101,170	7.5538	5.520	5.506	5.520	5.432	5.652	2,185,225	5.5377	0.13%
2014-12-02	0	7.520	7.510	7.520	7.480	7.630	3,061,000	23,078,360	7.5395	5.513	5.506	5.513	5.484	5.594	4,175,389	5.5272	-0.27%
2014-12-01	0	7.540	7.530	7.560	7.520	8.130	3,664,000	27,972,694	7.6345	5.528	5.520	5.542	5.513	5.960	4,997,918	5.5969	-5.28%
2014-11-28	0	7.960	7.950	7.960	7.850	8.280	2,472,000	19,673,620	7.9586	5.836	5.828	5.836	5.755	6.070	3,371,957	5.8345	-1.97%
2014-11-27	0	8.120	8.110	8.120	8.020	8.340	4,976,000	40,434,620	8.1259	5.953	5.945	5.953	5.880	6.114	6,787,565	5.9572	0.37%
2014-11-26	0	8.090	8.090	8.100	7.830	8.150	6,265,320	50,089,517	7.9947	5.931	5.931	5.938	5.740	5.975	8,546,275	5.8610	5.48%
2014-11-25	0	7.670	7.670	7.680	7.590	7.790	1,518,000	11,662,020	7.6825	5.623	5.623	5.630	5.564	5.711	2,070,644	5.6321	-0.78%
2014-11-24	0	7.730	7.720	7.740	7.670	7.800	4,354,000	33,629,380	7.7238	5.667	5.660	5.674	5.623	5.718	5,939,119	5.6624	1.84%
2014-11-21	0	7.590	7.580	7.590	7.520	7.810	1,587,000	12,047,700	7.5915	5.564	5.557	5.564	5.513	5.726	2,164,764	5.5654	-1.04%
2014-11-20	0	7.670	7.660	7.670	7.600	7.750	1,212,800	9,329,126	7.6922	5.623	5.616	5.623	5.572	5.682	1,654,333	5.6392	1.05%
2014-11-19	0	7.590	7.590	7.600	7.570	8.000	2,398,000	18,363,220	7.6577	5.564	5.564	5.572	5.550	5.865	3,271,017	5.6139	-2.57%
2014-11-18	0	7.790	7.790	7.800	7.790	8.040	2,486,000	19,630,800	7.8965	5.711	5.711	5.718	5.711	5.894	3,391,054	5.7890	-2.14%
2014-11-17	0	7.960	7.950	7.960	7.800	8.090	2,418,000	19,204,820	7.9424	5.836	5.828	5.836	5.718	5.931	3,298,298	5.8226	0.25%
2014-11-14	0	7.940	7.940	7.960	7.910	8.080	1,698,000	13,535,020	7.9712	5.821	5.821	5.836	5.799	5.923	2,316,175	5.8437	-0.63%
2014-11-13	0	7.990	7.980	7.990	7.890	8.170	5,798,000	46,339,520	7.9923	5.858	5.850	5.858	5.784	5.989	7,908,823	5.8592	-0.13%
2014-11-12	0	8.000	7.980	8.000	7.850	8.080	2,546,000	20,343,700	7.9905	5.865	5.850	5.865	5.755	5.923	3,472,898	5.8578	0.63%
2014-11-11	0	7.950	7.920	7.950	7.860	8.270	4,526,000	36,600,438	8.0867	5.828	5.806	5.828	5.762	6.063	6,173,738	5.9284	-0.50%
2014-11-10	0	7.990	7.990	8.000	7.740	8.080	5,262,000	41,542,915	7.8949	5.858	5.858	5.865	5.674	5.923	7,177,686	5.7878	4.04%
2014-11-07	0	7.680	7.670	7.680	7.620	7.780	1,924,000	14,812,880	7.6990	5.630	5.623	5.630	5.586	5.704	2,624,452	5.6442	0.92%
2014-11-06	0	7.610	7.600	7.620	7.580	7.790	1,328,000	10,122,090	7.6221	5.579	5.572	5.586	5.557	5.711	1,811,472	5.5878	0.26%
2014-11-05	0	7.590	7.580	7.600	7.530	7.990	3,074,000	23,575,500	7.6693	5.564	5.557	5.572	5.520	5.858	4,193,122	5.6224	-3.31%
2014-11-04	0	7.850	7.850	7.860	7.830	7.990	3,596,000	28,347,880	7.8832	5.755	5.755	5.762	5.740	5.858	4,905,161	5.7792	-0.88%
2014-11-03	0	7.920	7.900	7.920	7.810	8.050	3,260,000	25,895,030	7.9433	5.806	5.792	5.806	5.726	5.901	4,446,837	5.8232	1.67%
2014-10-31	0	7.790	7.780	7.800	7.780	7.870	3,162,000	24,718,920	7.8175	5.711	5.704	5.718	5.704	5.770	4,313,159	5.7310	-0.13%
2014-10-30	0	7.800	7.790	7.800	7.730	7.860	3,216,000	25,092,720	7.8025	5.718	5.711	5.718	5.667	5.762	4,386,818	5.7200	0.78%
2014-10-29	0	7.740	7.730	7.750	7.400	7.780	7,320,000	55,233,120	7.5455	5.674	5.667	5.682	5.425	5.704	9,984,923	5.5317	4.03%
2014-10-28	0	7.440	7.410	7.450	7.410	7.500	1,412,000	10,501,060	7.4370	5.454	5.432	5.462	5.432	5.498	1,926,053	5.4521	-0.93%
2014-10-27	0	7.510	7.470	7.510	7.430	7.610	4,760,000	35,519,660	7.4621	5.506	5.476	5.506	5.447	5.579	6,492,928	5.4705	-2.09%
2014-10-24	0	7.670	7.670	7.700	7.580	7.750	9,606,760	73,140,855	7.6135	5.623	5.623	5.645	5.557	5.682	13,104,201	5.5815	1.59%
2014-10-23	0	7.550	7.530	7.550	7.520	7.740	1,598,000	12,149,590	7.6030	5.535	5.520	5.535	5.513	5.674	2,179,769	5.5738	-2.96%
2014-10-22	0	7.780	7.760	7.780	7.720	8.070	2,928,000	23,066,580	7.8779	5.704	5.689	5.704	5.660	5.916	3,993,969	5.7754	-2.02%
2014-10-21	0	7.940	7.930	7.940	7.620	8.070	3,075,000	24,271,382	7.8931	5.821	5.814	5.821	5.586	5.916	4,194,486	5.7865	2.72%
2014-10-20	0	7.730	7.720	7.730	7.560	7.760	1,030,000	7,916,160	7.6856	5.667	5.660	5.667	5.542	5.689	1,404,982	5.6343	2.79%
2014-10-17	0	7.520	7.540	7.550	7.380	7.590	2,418,000	17,992,090	7.4409	5.513	5.528	5.535	5.410	5.564	3,298,298	5.4550	1.35%
2014-10-16	0	7.420	7.400	7.430	7.310	7.500	1,582,000	11,716,460	7.4061	5.440	5.425	5.447	5.359	5.498	2,157,944	5.4295	0.68%
2014-10-15	0	7.370	7.360	7.370	7.350	7.530	3,122,000	23,193,250	7.4290	5.403	5.396	5.403	5.388	5.520	4,258,597	5.4462	-1.34%
2014-10-14	0	7.470	7.460	7.480	7.460	7.620	2,464,000	18,532,640	7.5214	5.476	5.469	5.484	5.469	5.586	3,361,045	5.5140	-1.45%
2014-10-13	0	7.580	7.580	7.600	7.550	7.770	3,476,634	26,650,201	7.6655	5.557	5.557	5.572	5.535	5.696	4,742,339	5.6196	-2.82%
2014-10-10	0	7.800	7.770	7.800	7.530	7.920	1,644,000	12,796,440	7.7837	5.718	5.696	5.718	5.520	5.806	2,242,515	5.7063	-1.27%
2014-10-09	0	7.900	7.900	7.920	7.870	8.150	2,028,000	16,177,100	7.9769	5.792	5.792	5.806	5.770	5.975	2,766,315	5.8479	-1.00%
2014-10-08	0	7.980	7.970	7.980	7.900	8.050	2,922,000	23,275,060	7.9655	5.850	5.843	5.850	5.792	5.901	3,985,785	5.8395	-1.12%
2014-10-07	0	8.070	8.050	8.100	7.700	8.100	3,040,000	24,198,320	7.9600	5.916	5.901	5.938	5.645	5.938	4,146,744	5.8355	4.67%
2014-10-06	0	7.710	7.710	7.750	7.600	7.790	3,853,777	29,522,885	7.6608	5.652	5.652	5.682	5.572	5.711	5,256,785	5.6161	-0.64%
2014-10-03	0	7.760	7.760	7.770	7.450	7.790	1,744,100	13,326,508	7.6409	5.689	5.689	5.696	5.462	5.711	2,379,058	5.6016	0.00%
2014-09-30	0	7.760	7.750	7.770	7.740	7.940	2,380,000	18,519,260	7.7812	5.689	5.682	5.696	5.674	5.821	3,246,464	5.7044	-2.02%
2014-09-29	0	7.920	7.910	7.920	7.720	8.030	2,773,000	21,847,200	7.8785	5.806	5.799	5.806	5.660	5.887	3,782,540	5.7758	-1.61%
2014-09-26	0	8.050	8.030	8.040	7.820	8.070	4,598,000	36,866,648	8.0180	5.901	5.887	5.894	5.733	5.916	6,271,950	5.8780	-1.11%
2014-09-25	0	8.140	8.140	8.150	7.770	8.240	9,956,000	80,860,120	8.1217	5.967	5.967	5.975	5.696	6.041	13,580,586	5.9541	5.71%
2014-09-24	0	7.700	7.700	7.710	7.680	8.030	11,461,500	89,218,570	7.7842	5.645	5.645	5.652	5.630	5.887	15,634,179	5.7066	-4.47%
2014-09-23	0	8.060	8.050	8.060	8.030	8.120	3,210,000	25,963,280	8.0882	5.909	5.901	5.909	5.887	5.953	4,378,634	5.9295	-1.35%
2014-09-22	0	8.170	8.160	8.170	8.020	8.400	2,694,000	22,065,710	8.1907	5.989	5.982	5.989	5.880	6.158	3,674,779	6.0046	-2.74%
2014-09-19	0	8.400	8.400	8.410	8.180	8.430	3,846,000	32,097,640	8.3457	6.158	6.158	6.165	5.997	6.180	5,246,177	6.1183	2.82%
2014-09-18	0	8.170	8.160	8.190	8.160	8.270	2,616,000	21,484,818	8.2129	5.989	5.982	6.004	5.982	6.063	3,568,382	6.0209	0.49%
2014-09-17	0	8.130	8.130	8.140	8.090	8.350	7,750,778	63,731,637	8.2226	5.960	5.960	5.967	5.931	6.121	10,572,530	6.0280	0.62%
2014-09-16	0	8.080	8.070	8.080	8.040	8.680	8,106,000	67,427,420	8.3182	5.923	5.916	5.923	5.894	6.363	11,057,074	6.0981	-7.13%
2014-09-15	0	8.700	8.680	8.690	8.640	8.810	2,581,490	22,436,098	8.6911	6.378	6.363	6.371	6.334	6.459	3,521,308	6.3715	-0.91%
2014-09-12	0	8.780	8.760	8.770	8.770	8.970	3,636,000	32,252,660	8.8704	6.437	6.422	6.429	6.429	6.576	4,959,724	6.5029	-1.35%
2014-09-11	0	8.900	8.900	8.910	8.880	9.100	4,256,000	37,979,160	8.9237	6.525	6.525	6.532	6.510	6.671	5,805,441	6.5420	-0.78%
2014-09-10	0	8.970	8.960	8.970	8.940	9.250	4,658,000	41,920,370	8.9997	6.576	6.569	6.576	6.554	6.781	6,353,794	6.5977	-1.64%
2014-09-08	0	9.120	9.120	9.130	8.950	9.320	7,492,000	68,560,848	9.1512	6.686	6.686	6.693	6.561	6.833	10,219,541	6.7088	2.36%
2014-09-05	0	8.910	8.910	8.920	8.680	8.980	6,126,000	53,993,020	8.8137	6.532	6.532	6.539	6.363	6.583	8,356,234	6.4614	2.41%
2014-09-04	0	8.700	8.690	8.700	8.650	8.800	5,892,933	51,210,691	8.6902	6.378	6.371	6.378	6.341	6.451	8,038,317	6.3708	0.12%
2014-09-03	0	8.690	8.680	8.690	8.490	8.700	3,825,175	32,996,385	8.6261	6.371	6.363	6.371	6.224	6.378	5,217,770	6.3238	1.64%
2014-09-02	0	8.550	8.550	8.570	8.420	8.630	4,648,000	39,621,950	8.5245	6.268	6.268	6.283	6.173	6.327	6,340,153	6.2494	1.66%
2014-09-01	0	8.410	8.410	8.450	8.390	8.700	4,502,000	38,023,020	8.4458	6.165	6.165	6.195	6.151	6.378	6,141,000	6.1917	-1.98%
2014-08-29	0	8.580	8.580	8.590	8.510	8.740	2,762,000	23,723,540	8.5893	6.290	6.290	6.297	6.239	6.407	3,767,535	6.2968	-1.83%
2014-08-28	0	8.740	8.720	8.740	8.700	8.910	4,075,000	35,959,464	8.8244	6.407	6.393	6.407	6.378	6.532	5,558,546	6.4692	-0.34%
2014-08-27	0	8.770	8.760	8.810	8.570	8.870	6,841,650	60,063,337	8.7791	6.429	6.422	6.459	6.283	6.503	9,332,424	6.4360	2.33%
2014-08-26	0	8.570	8.570	8.590	8.560	9.170	12,110,850	106,266,351	8.7745	6.283	6.283	6.297	6.275	6.723	16,519,932	6.4326	-5.82%
2014-08-25	0	9.100	9.090	9.100	9.010	9.820	14,265,725	131,967,081	9.2506	6.671	6.664	6.671	6.605	7.199	19,459,311	6.7817	-5.99%
2014-08-22	0	9.680	9.670	9.700	9.510	9.760	3,970,000	38,420,680	9.6778	7.096	7.089	7.111	6.972	7.155	5,415,320	7.0948	3.20%
2014-08-21	0	9.380	9.360	9.390	9.310	9.680	5,978,000	56,353,400	9.4268	6.877	6.862	6.884	6.825	7.096	8,154,353	6.9108	-3.10%
2014-08-20	0	9.680	9.680	9.710	9.670	10.00	1,932,000	19,012,444	9.8408	7.096	7.096	7.118	7.089	7.331	2,635,365	7.2143	-2.02%
2014-08-19	0	9.880	9.860	9.880	9.800	10.06	2,730,000	26,991,380	9.8870	7.243	7.228	7.243	7.184	7.375	3,723,885	7.2482	-0.70%
2014-08-18	0	9.950	9.940	9.950	9.850	10.04	3,063,000	30,525,696	9.9659	7.294	7.287	7.294	7.221	7.360	4,178,117	7.3061	1.02%
2014-08-15	0	9.850	9.830	9.870	9.800	10.06	3,476,637	34,366,893	9.8851	7.221	7.206	7.236	7.184	7.375	4,742,343	7.2468	0.41%
2014-08-14	0	9.810	9.810	9.820	9.490	10.06	6,032,000	59,562,032	9.8743	7.192	7.192	7.199	6.957	7.375	8,228,013	7.2389	3.37%
2014-08-13	0	9.490	9.480	9.490	9.320	9.540	2,613,000	24,773,920	9.4810	6.957	6.950	6.957	6.833	6.994	3,564,290	6.9506	2.04%
2014-08-12	0	9.300	9.300	9.330	9.080	9.360	3,346,000	30,861,560	9.2234	6.818	6.818	6.840	6.657	6.862	4,564,146	6.7617	2.42%
2014-08-11	0	9.080	9.060	9.070	9.060	9.390	3,982,616	36,589,640	9.1873	6.657	6.642	6.649	6.642	6.884	5,432,529	6.7353	-2.05%
2014-08-08	0	9.270	9.250	9.270	9.250	9.430	3,269,905	30,403,339	9.2979	6.796	6.781	6.796	6.781	6.913	4,460,348	6.8164	-0.54%
2014-08-07	0	9.320	9.310	9.330	9.240	9.410	3,033,000	28,232,619	9.3085	6.833	6.825	6.840	6.774	6.899	4,137,195	6.8241	0.87%
2014-08-06	0	9.240	9.220	9.240	9.130	9.350	2,332,000	21,520,800	9.2285	6.774	6.759	6.774	6.693	6.855	3,180,989	6.7654	0.43%
2014-08-05	0	9.200	9.190	9.210	9.170	9.300	1,768,000	16,291,810	9.2148	6.745	6.737	6.752	6.723	6.818	2,411,659	6.7554	-1.08%
2014-08-04	0	9.300	9.290	9.310	9.040	9.410	3,377,000	31,301,340	9.2690	6.818	6.811	6.825	6.627	6.899	4,606,432	6.7951	2.09%
2014-08-01	0	9.110	9.110	9.150	9.060	9.380	2,307,000	21,152,890	9.1690	6.679	6.679	6.708	6.642	6.877	3,146,887	6.7218	-1.83%
2014-07-31	0	9.280	9.260	9.280	9.190	9.390	3,996,000	37,116,648	9.2885	6.803	6.789	6.803	6.737	6.884	5,450,786	6.8094	1.53%
2014-07-30	0	9.140	9.140	9.200	9.140	9.550	6,608,000	61,546,390	9.3139	6.701	6.701	6.745	6.701	7.001	9,013,711	6.8281	-2.66%
2014-07-29	0	9.390	9.350	9.360	9.300	9.640	6,840,500	64,523,088	9.4325	6.884	6.855	6.862	6.818	7.067	9,330,856	6.9150	-1.88%
2014-07-28	0	9.570	9.560	9.570	9.560	9.940	2,458,000	23,946,090	9.7421	7.016	7.008	7.016	7.008	7.287	3,352,861	7.1420	-2.15%
2014-07-25	0	9.780	9.750	9.810	9.730	9.840	2,066,154	20,243,860	9.7978	7.170	7.148	7.192	7.133	7.214	2,818,359	7.1829	0.82%
2014-07-24	0	9.700	9.680	9.700	9.650	9.810	2,442,000	23,741,674	9.7222	7.111	7.096	7.111	7.074	7.192	3,331,036	7.1274	0.52%
2014-07-23	0	9.650	9.640	9.690	9.610	9.900	3,492,000	34,038,266	9.7475	7.074	7.067	7.104	7.045	7.258	4,763,299	7.1459	-1.63%
2014-07-22	0	9.810	9.800	9.840	9.640	9.980	2,624,000	25,823,796	9.8414	7.192	7.184	7.214	7.067	7.316	3,579,295	7.2148	0.20%
2014-07-21	0	9.790	9.780	9.800	9.510	10.10	6,688,500	66,040,180	9.8737	7.177	7.170	7.184	6.972	7.404	9,123,518	7.2385	-3.26%
2014-07-18	0	10.12	10.10	10.14	10.08	10.26	3,641,099	37,178,451	10.211	7.419	7.404	7.434	7.390	7.522	4,966,679	7.4856	-1.94%
2014-07-17	0	10.32	10.30	10.34	10.26	10.48	838,000	8,662,502	10.337	7.566	7.551	7.580	7.522	7.683	1,143,083	7.5782	-0.39%
2014-07-16	0	10.36	10.32	10.36	10.24	10.48	2,010,000	20,765,920	10.331	7.595	7.566	7.595	7.507	7.683	2,741,762	7.5739	-0.38%
2014-07-15	0	10.40	10.34	10.38	10.22	10.46	1,702,000	17,568,656	10.322	7.624	7.580	7.610	7.492	7.668	2,321,631	7.5674	1.76%
2014-07-14	0	10.22	10.22	10.26	10.14	10.46	3,256,000	33,390,760	10.255	7.492	7.492	7.522	7.434	7.668	4,441,381	7.5181	-2.85%
2014-07-11	0	10.52	10.50	10.54	10.48	10.62	1,298,000	13,688,480	10.546	7.712	7.698	7.727	7.683	7.786	1,770,550	7.7312	0.00%
2014-07-10	0	10.52	10.50	10.58	10.42	10.76	1,048,000	11,043,040	10.537	7.712	7.698	7.756	7.639	7.888	1,429,535	7.7249	0.38%
2014-07-09	0	10.48	10.42	10.48	10.42	10.66	978,000	10,257,860	10.489	7.683	7.639	7.683	7.639	7.815	1,334,051	7.6893	-1.13%
2014-07-08	0	10.60	10.56	10.66	10.52	10.70	1,556,000	16,483,318	10.593	7.771	7.742	7.815	7.712	7.844	2,122,478	7.7661	-0.56%
2014-07-07	0	10.66	10.62	10.66	10.60	10.80	1,550,000	16,566,230	10.688	7.815	7.786	7.815	7.771	7.918	2,114,294	7.8353	-0.93%
2014-07-04	0	10.76	10.76	10.78	10.60	10.82	2,668,000	28,521,845	10.690	7.888	7.888	7.903	7.771	7.932	3,639,313	7.8372	0.37%
2014-07-03	0	10.72	10.70	10.72	10.24	10.74	5,702,000	60,196,261	10.557	7.859	7.844	7.859	7.507	7.874	7,777,873	7.7394	4.08%
2014-07-02	0	10.30	10.24	10.34	10.20	10.48	2,870,632	29,534,518	10.289	7.551	7.507	7.580	7.478	7.683	3,915,716	7.5426	0.98%
2014-06-30	0	10.20	10.22	10.24	10.08	10.26	2,302,000	23,320,260	10.130	7.478	7.492	7.507	7.390	7.522	3,140,067	7.4267	0.59%
2014-06-27	0	10.14	10.14	10.16	10.12	10.38	3,378,480	34,541,594	10.224	7.434	7.434	7.448	7.419	7.610	4,608,451	7.4953	-1.55%
2014-06-26	0	10.30	10.30	10.38	10.30	10.44	1,794,000	18,595,260	10.365	7.551	7.551	7.610	7.551	7.654	2,447,124	7.5988	-0.58%
2014-06-25	0	10.36	10.34	10.40	10.16	10.52	1,429,591	14,795,805	10.350	7.595	7.580	7.624	7.448	7.712	1,950,049	7.5874	0.97%
2014-06-24	0	10.26	10.26	10.28	10.26	10.38	1,162,000	11,956,888	10.290	7.522	7.522	7.536	7.522	7.610	1,585,038	7.5436	-0.39%
2014-06-23	0	10.30	10.30	10.32	10.28	10.62	948,000	9,878,420	10.420	7.551	7.551	7.566	7.536	7.786	1,293,129	7.6392	-0.96%
2014-06-20	0	10.40	10.38	10.40	10.30	10.42	1,276,000	13,245,740	10.381	7.624	7.610	7.624	7.551	7.639	1,740,541	7.6101	-0.57%
2014-06-19	0	10.46	10.42	10.48	10.40	10.58	434,000	4,545,380	10.473	7.668	7.639	7.683	7.624	7.756	592,002	7.6780	-0.38%
2014-06-18	0	10.50	10.50	10.52	10.50	10.80	1,414,000	14,928,720	10.558	7.698	7.698	7.712	7.698	7.918	1,928,781	7.7400	-1.69%
2014-06-17	0	10.68	10.64	10.70	10.56	10.88	1,296,000	13,787,160	10.638	7.830	7.800	7.844	7.742	7.976	1,767,822	7.7990	0.56%
2014-06-16	0	10.62	10.62	10.64	10.56	10.76	3,142,000	33,336,180	10.610	7.786	7.786	7.800	7.742	7.888	4,285,878	7.7781	-1.30%
2014-06-13	0	10.76	10.70	10.76	10.50	10.80	1,980,000	21,066,520	10.640	7.888	7.844	7.888	7.698	7.918	2,700,840	7.8000	0.94%
2014-06-12	0	10.66	10.60	10.66	10.48	10.66	1,064,000	11,229,040	10.554	7.815	7.771	7.815	7.683	7.815	1,451,360	7.7369	0.19%
2014-06-11	0	10.64	10.66	10.68	10.56	10.98	1,084,000	11,546,800	10.652	7.800	7.815	7.830	7.742	8.049	1,478,642	7.8091	-2.21%
2014-06-10	0	10.88	10.84	10.92	10.42	10.96	3,470,000	37,013,080	10.667	7.976	7.947	8.006	7.639	8.035	4,733,290	7.8197	2.06%
2014-06-09	0	10.66	10.64	10.66	10.60	10.88	1,222,000	13,053,900	10.682	7.815	7.800	7.815	7.771	7.976	1,666,882	7.8313	-0.93%
2014-06-06	0	10.76	10.74	10.76	10.74	11.18	1,346,200	14,526,532	10.791	7.888	7.874	7.888	7.874	8.196	1,836,298	7.9108	-2.18%
2014-06-05	0	11.00	10.98	11.06	10.88	11.36	1,786,000	19,644,860	10.999	8.064	8.049	8.108	7.976	8.328	2,436,212	8.0637	-1.96%
2014-06-04	0	11.22	11.20	11.26	11.16	11.62	936,000	10,558,650	11.281	8.225	8.211	8.255	8.181	8.519	1,276,761	8.2699	-2.60%
2014-06-03	0	11.52	11.50	11.56	11.04	11.56	1,752,000	19,891,960	11.354	8.445	8.431	8.475	8.093	8.475	2,389,834	8.3236	4.16%
2014-05-30	0	11.06	11.06	11.16	11.02	11.24	534,000	5,931,580	11.108	8.108	8.108	8.181	8.079	8.240	728,408	8.1432	-0.36%
2014-05-29	0	11.10	11.00	11.12	11.00	11.52	652,000	7,307,160	11.207	8.137	8.064	8.152	8.064	8.445	889,367	8.2161	-1.77%
2014-05-28	0	11.30	11.24	11.30	11.14	11.38	576,000	6,498,920	11.283	8.284	8.240	8.284	8.167	8.343	785,699	8.2715	-0.53%
2014-05-27	0	11.36	11.34	11.36	11.30	11.60	824,000	9,386,830	11.392	8.328	8.313	8.328	8.284	8.504	1,123,986	8.3514	0.00%
2014-05-26	0	11.36	11.36	11.38	11.36	11.90	2,190,300	25,202,340	11.506	8.328	8.328	8.343	8.328	8.724	2,987,702	8.4354	-2.07%
2014-05-23	0	11.60	11.58	11.60	11.34	11.76	3,818,000	44,380,300	11.624	8.504	8.489	8.504	8.313	8.621	5,207,983	8.5216	2.65%
2014-05-22	0	11.42	11.40	11.42	10.72	11.44	4,684,000	52,374,208	11.182	8.284	8.270	8.284	7.776	8.299	6,457,110	8.1111	7.33%
2014-05-21	0	10.64	10.62	10.68	10.54	10.80	364,000	3,887,200	10.679	7.718	7.704	7.747	7.646	7.834	501,791	7.7467	-0.37%
2014-05-20	0	10.68	10.68	10.72	10.44	10.92	1,436,000	15,081,786	10.503	7.747	7.747	7.776	7.573	7.921	1,979,592	7.6186	3.49%
2014-05-19	0	10.32	10.30	10.38	10.16	10.56	2,449,000	25,368,106	10.359	7.486	7.472	7.530	7.370	7.660	3,376,059	7.5141	-1.90%
2014-05-16	0	10.52	10.52	10.64	10.42	10.66	2,068,000	22,005,502	10.641	7.631	7.631	7.718	7.559	7.733	2,850,833	7.7190	-2.59%
2014-05-15	0	10.80	10.80	10.84	10.72	10.86	1,938,000	20,703,828	10.683	7.834	7.834	7.863	7.776	7.878	2,671,622	7.7495	0.93%
2014-05-14	0	10.70	10.70	10.78	10.38	10.80	544,000	5,783,400	10.631	7.762	7.762	7.820	7.530	7.834	749,929	7.7119	-0.93%
2014-05-13	0	10.80	10.74	10.82	10.56	10.84	514,000	5,478,860	10.659	7.834	7.791	7.849	7.660	7.863	708,573	7.7322	4.25%
2014-05-12	0	10.36	10.34	10.42	10.16	10.62	9,600,000	98,445,027	10.255	7.515	7.501	7.559	7.370	7.704	13,234,042	7.4388	1.97%
2014-05-09	0	10.16	10.14	10.16	10.04	10.68	4,856,600	50,776,100	10.455	7.370	7.356	7.370	7.283	7.747	6,695,047	7.5841	-3.42%
2014-05-08	0	10.52	10.50	10.54	10.48	11.18	3,218,000	34,714,559	10.788	7.631	7.617	7.646	7.602	8.110	4,436,161	7.8254	-3.66%
2014-05-07	0	10.92	10.82	10.92	10.80	11.06	3,699,000	40,786,658	11.026	7.921	7.849	7.921	7.834	8.023	5,099,242	7.9986	-1.62%
2014-05-05	0	11.10	11.04	11.10	10.98	11.20	5,749,495	63,647,327	11.070	8.052	8.008	8.052	7.965	8.125	7,925,944	8.0303	1.28%
2014-05-02	0	10.96	10.96	11.10	10.96	11.50	5,022,000	55,572,860	11.066	7.950	7.950	8.052	7.950	8.342	6,923,058	8.0272	-2.32%
2014-04-30	0	11.22	11.18	11.30	11.08	11.44	918,000	10,296,190	11.216	8.139	8.110	8.197	8.037	8.299	1,265,505	8.1360	1.08%
2014-04-29	0	11.10	11.10	11.12	11.00	11.38	2,274,000	25,337,600	11.142	8.052	8.052	8.066	7.979	8.255	3,134,814	8.0826	-1.77%
2014-04-28	0	11.30	11.30	11.32	11.24	11.50	2,022,532	22,958,380	11.351	8.197	8.197	8.212	8.154	8.342	2,788,154	8.2343	-0.88%
2014-04-25	0	11.40	11.40	11.42	11.40	11.46	1,824,000	20,843,118	11.427	8.270	8.270	8.284	8.270	8.313	2,514,468	8.2893	-0.35%
2014-04-24	0	11.44	11.42	11.50	11.42	11.68	988,000	11,315,840	11.453	8.299	8.284	8.342	8.284	8.473	1,362,004	8.3082	-1.04%
2014-04-23	0	11.56	11.52	11.58	11.30	11.62	2,150,000	24,756,160	11.515	8.386	8.357	8.400	8.197	8.429	2,963,874	8.3526	2.48%
2014-04-22	0	11.28	11.26	11.30	11.12	11.40	4,000,000	44,958,131	11.240	8.183	8.168	8.197	8.066	8.270	5,514,184	8.1532	1.44%
2014-04-17	0	11.12	11.10	11.12	10.76	11.24	2,216,352	24,647,866	11.121	8.066	8.052	8.066	7.805	8.154	3,055,343	8.0671	3.73%
2014-04-16	0	10.72	10.70	10.72	10.40	10.78	2,800,100	29,587,026	10.566	7.776	7.762	7.776	7.544	7.820	3,860,067	7.6649	2.49%
2014-04-15	0	10.46	10.42	10.46	10.10	10.68	2,972,100	30,956,941	10.416	7.588	7.559	7.588	7.327	7.747	4,097,177	7.5557	3.56%
2014-04-14	0	10.10	10.08	10.14	9.900	10.74	5,584,100	56,827,698	10.177	7.327	7.312	7.356	7.181	7.791	7,697,939	7.3822	-4.17%
2014-04-11	0	10.54	10.52	10.54	10.40	10.84	2,194,000	23,377,680	10.655	7.646	7.631	7.646	7.544	7.863	3,024,530	7.7294	-1.50%
2014-04-10	0	10.70	10.68	10.70	10.66	11.06	6,124,085	66,292,655	10.825	7.762	7.747	7.762	7.733	8.023	8,442,333	7.8524	-2.19%
2014-04-09	0	10.94	10.90	10.96	10.68	11.12	2,417,452	26,191,659	10.834	7.936	7.907	7.950	7.747	8.066	3,332,569	7.8593	-0.55%
2014-04-08	0	11.00	10.98	11.00	10.86	11.22	3,892,000	43,261,210	11.115	7.979	7.965	7.979	7.878	8.139	5,365,301	8.0631	-2.14%
2014-04-07	0	11.24	11.24	11.26	11.14	11.30	2,614,000	29,376,680	11.238	8.154	8.154	8.168	8.081	8.197	3,603,519	8.1522	-0.53%
2014-04-04	0	11.30	11.26	11.32	10.94	11.46	2,222,000	25,025,800	11.263	8.197	8.168	8.212	7.936	8.313	3,063,129	8.1700	0.71%
2014-04-03	0	11.22	11.20	11.22	11.16	11.80	1,546,616	17,793,200	11.505	8.139	8.125	8.139	8.095	8.560	2,132,081	8.3455	-3.77%
2014-04-02	0	11.66	11.60	11.66	11.48	11.88	2,137,071	24,863,763	11.635	8.458	8.415	8.458	8.328	8.618	2,946,051	8.4397	2.28%
2014-04-01	0	11.40	11.36	11.54	10.86	11.74	3,632,476	41,576,305	11.446	8.270	8.241	8.371	7.878	8.516	5,007,535	8.3027	4.20%
2014-03-31	0	10.94	10.94	11.08	10.68	11.22	5,002,919	54,967,977	10.987	7.936	7.936	8.037	7.747	8.139	6,896,754	7.9701	-3.19%
2014-03-28	0	11.30	11.28	11.32	10.98	11.36	2,676,000	30,095,160	11.246	8.197	8.183	8.212	7.965	8.241	3,688,989	8.1581	4.24%
2014-03-27	0	10.84	10.82	10.84	10.62	11.46	8,315,178	91,545,946	11.010	7.863	7.849	7.863	7.704	8.313	11,462,856	7.9863	-5.08%
2014-03-26	0	11.42	11.38	11.40	11.32	11.68	1,954,616	22,329,985	11.424	8.284	8.255	8.270	8.212	8.473	2,694,528	8.2872	-0.35%
2014-03-25	0	11.46	11.48	11.52	11.32	11.86	3,908,000	44,816,764	11.468	8.313	8.328	8.357	8.212	8.603	5,387,358	8.3189	-2.72%
2014-03-24	0	11.78	11.84	11.86	11.38	12.18	3,795,000	44,207,169	11.649	8.545	8.589	8.603	8.255	8.835	5,231,582	8.4501	3.51%
2014-03-21	0	11.38	11.22	11.62	11.06	11.86	13,529,500	154,136,812	11.393	8.255	8.139	8.429	8.023	8.603	18,651,039	8.2642	-5.79%
2014-03-20	0	12.08	12.04	12.12	11.84	12.80	3,407,882	41,964,620	12.314	8.763	8.734	8.792	8.589	9.285	4,697,922	8.9326	0.33%
2014-03-19	0	12.04	12.04	12.06	12.02	12.32	3,138,000	38,008,369	12.112	8.734	8.734	8.748	8.719	8.937	4,325,878	8.7863	-0.17%
2014-03-18	0	12.06	11.98	12.10	11.90	12.72	2,290,000	27,679,280	12.087	8.748	8.690	8.777	8.632	9.227	3,156,870	8.7679	-3.21%
2014-03-17	0	12.46	12.38	12.46	12.20	12.64	3,042,000	37,766,220	12.415	9.039	8.980	9.039	8.850	9.169	4,193,537	9.0058	0.48%
2014-03-14	0	12.40	12.28	12.42	12.18	12.62	2,230,000	27,510,946	12.337	8.995	8.908	9.009	8.835	9.155	3,074,158	8.9491	-1.59%
2014-03-13	0	12.60	12.48	12.60	12.46	12.96	3,199,000	40,634,811	12.702	9.140	9.053	9.140	9.039	9.401	4,409,969	9.2143	-2.33%
2014-03-12	0	12.90	12.88	12.96	12.82	13.50	2,484,000	32,237,480	12.978	9.358	9.343	9.401	9.300	9.793	3,424,308	9.4143	-4.87%
2014-03-11	0	13.56	13.46	13.64	13.38	13.82	3,624,000	49,341,460	13.615	9.836	9.764	9.894	9.706	10.03	4,995,851	9.8765	-0.44%
2014-03-10	0	13.62	13.66	13.72	13.14	13.88	3,028,000	41,134,608	13.585	9.880	9.909	9.953	9.532	10.07	4,174,237	9.8544	1.64%
2014-03-07	0	13.40	13.30	13.48	13.02	13.68	4,939,000	65,338,872	13.229	9.720	9.648	9.778	9.445	9.923	6,808,639	9.5965	-0.89%
2014-03-06	0	13.52	13.52	13.60	12.24	13.70	10,133,000	132,136,067	13.040	9.807	9.807	9.865	8.879	9.938	13,968,807	9.4594	11.74%
2014-03-05	0	12.10	12.10	12.12	12.02	12.24	4,665,300	56,543,792	12.120	8.777	8.777	8.792	8.719	8.879	6,431,331	8.7919	-0.33%
2014-03-04	0	12.14	12.12	12.22	11.86	12.38	3,944,172	47,931,334	12.152	8.806	8.792	8.864	8.603	8.980	5,437,223	8.8154	1.51%
2014-03-03	0	11.96	11.96	12.00	11.80	12.16	3,148,000	37,804,922	12.009	8.676	8.676	8.705	8.560	8.821	4,339,663	8.7115	0.17%
2014-02-28	0	11.94	11.92	12.06	11.86	12.26	3,674,000	44,303,396	12.059	8.661	8.647	8.748	8.603	8.893	5,064,778	8.7474	0.00%
2014-02-27	0	11.94	11.92	11.94	11.74	12.04	7,292,000	87,139,784	11.950	8.661	8.647	8.661	8.516	8.734	10,052,358	8.6686	3.83%
2014-02-26	0	11.50	11.40	11.50	10.64	11.56	6,902,000	77,132,606	11.175	8.342	8.270	8.342	7.718	8.386	9,514,725	8.1067	7.48%
2014-02-25	0	10.70	10.64	10.70	10.56	11.40	8,310,000	90,341,253	10.871	7.762	7.718	7.762	7.660	8.270	11,455,718	7.8861	-4.29%
2014-02-24	0	11.18	11.18	11.22	11.10	11.60	1,280,000	14,307,720	11.178	8.110	8.110	8.139	8.052	8.415	1,764,539	8.1085	-2.10%
2014-02-21	0	11.42	11.38	11.42	11.30	11.60	2,117,881	24,103,546	11.381	8.284	8.255	8.284	8.197	8.415	2,919,596	8.2558	1.24%
2014-02-20	0	11.28	11.26	11.36	11.10	11.98	4,736,000	53,431,920	11.282	8.183	8.168	8.241	8.052	8.690	6,528,794	8.1840	-4.41%
2014-02-19	0	11.80	11.78	11.80	11.70	12.28	2,954,000	35,136,700	11.895	8.560	8.545	8.560	8.487	8.908	4,072,225	8.6284	-3.91%
2014-02-18	0	12.28	12.28	12.36	12.22	12.68	1,654,000	20,459,720	12.370	8.908	8.908	8.966	8.864	9.198	2,280,115	8.9731	-2.07%
2014-02-17	0	12.54	12.48	12.56	12.30	12.58	1,430,000	17,831,600	12.470	9.097	9.053	9.111	8.922	9.126	1,971,321	9.0455	1.46%
2014-02-14	0	12.36	12.30	12.42	12.30	12.66	1,570,000	19,484,042	12.410	8.966	8.922	9.009	8.922	9.184	2,164,317	9.0024	-2.68%
2014-02-13	0	12.70	12.66	12.70	12.56	12.80	2,983,870	37,885,418	12.697	9.213	9.184	9.213	9.111	9.285	4,113,402	9.2102	1.60%
2014-02-12	0	12.50	12.42	12.50	12.42	12.80	1,188,000	14,857,460	12.506	9.068	9.009	9.068	9.009	9.285	1,637,713	9.0721	0.81%
2014-02-11	0	12.40	12.38	12.40	12.20	12.58	1,470,000	18,238,180	12.407	8.995	8.980	8.995	8.850	9.126	2,026,463	9.0000	-1.27%
2014-02-10	0	12.56	12.54	12.56	12.34	12.90	1,738,000	21,822,530	12.556	9.111	9.097	9.111	8.951	9.358	2,395,913	9.1082	2.28%
2014-02-07	0	12.28	12.24	12.28	12.12	12.40	1,310,909	16,103,838	12.285	8.908	8.879	8.908	8.792	8.995	1,807,148	8.9112	1.66%
2014-02-06	0	12.08	12.06	12.20	12.00	12.48	1,954,000	23,701,722	12.130	8.763	8.748	8.850	8.705	9.053	2,693,679	8.7990	0.67%
2014-02-05	0	12.00	11.94	12.00	11.94	12.46	2,854,000	34,866,500	12.217	8.705	8.661	8.705	8.661	9.039	3,934,370	8.8620	-1.48%
2014-02-04	0	12.18	12.14	12.20	12.00	12.34	3,393,400	41,380,682	12.195	8.835	8.806	8.850	8.705	8.951	4,677,958	8.8459	-2.40%
2014-01-30	0	12.48	12.38	12.50	12.02	12.52	934,000	11,508,160	12.321	9.053	8.980	9.068	8.719	9.082	1,287,562	8.9379	0.00%
2014-01-29	0	12.48	12.44	12.50	12.30	12.74	2,686,000	33,627,130	12.519	9.053	9.024	9.068	8.922	9.242	3,702,775	9.0816	0.16%
2014-01-28	0	12.46	12.44	12.50	12.38	12.86	2,104,000	26,387,312	12.542	9.039	9.024	9.068	8.980	9.329	2,900,461	9.0976	-0.48%
2014-01-27	0	12.52	12.50	12.60	12.00	12.86	3,348,000	41,584,334	12.421	9.082	9.068	9.140	8.705	9.329	4,615,372	9.0100	-4.13%
2014-01-24	0	13.06	13.00	13.06	12.82	13.82	2,805,000	37,395,340	13.332	9.474	9.430	9.474	9.300	10.03	3,866,822	9.6708	-5.09%
2014-01-23	0	13.76	13.76	13.80	13.60	14.00	866,000	11,926,480	13.772	9.982	9.982	10.01	9.865	10.16	1,193,821	9.9902	-0.43%
2014-01-22	0	13.82	13.76	13.82	13.50	14.00	1,448,000	19,990,320	13.806	10.03	9.982	10.03	9.793	10.16	1,996,135	10.015	1.62%
2014-01-21	0	13.60	13.60	13.64	13.58	14.04	2,034,000	27,921,160	13.727	9.865	9.865	9.894	9.851	10.18	2,803,963	9.9578	-2.16%
2014-01-20	0	13.90	13.90	14.00	13.80	14.82	2,311,050	32,889,745	14.232	10.08	10.08	10.16	10.01	10.75	3,185,889	10.324	-4.92%
2014-01-17	0	14.62	14.50	14.62	14.10	14.84	4,868,000	70,650,840	14.513	10.61	10.52	10.61	10.23	10.76	6,710,762	10.528	2.96%
2014-01-16	0	14.20	14.18	14.20	13.70	14.34	4,243,174	59,871,887	14.110	10.30	10.29	10.30	9.938	10.40	5,849,411	10.236	4.57%
2014-01-15	0	13.58	13.50	13.64	13.00	13.70	4,688,000	62,501,408	13.332	9.851	9.793	9.894	9.430	9.938	6,462,624	9.6712	3.98%
2014-01-14	0	13.06	12.98	13.08	12.92	13.22	2,827,000	36,870,898	13.042	9.474	9.416	9.488	9.372	9.590	3,897,150	9.4610	-1.36%
2014-01-13	0	13.24	13.24	13.30	12.50	13.38	4,322,012	56,166,671	12.996	9.604	9.604	9.648	9.068	9.706	5,958,093	9.4270	4.25%
2014-01-10	0	12.70	12.64	12.72	12.46	12.80	2,406,096	30,328,506	12.605	9.213	9.169	9.227	9.039	9.285	3,316,914	9.1436	0.79%
2014-01-09	0	12.60	12.52	12.62	12.46	12.72	2,641,045	33,064,798	12.520	9.140	9.082	9.155	9.039	9.227	3,640,802	9.0817	-0.32%
2014-01-08	0	12.64	12.58	12.64	12.26	12.66	1,476,000	18,357,829	12.438	9.169	9.126	9.169	8.893	9.184	2,034,734	9.0222	2.10%
2014-01-07	0	12.38	12.40	12.46	12.14	12.62	1,264,030	15,673,332	12.400	8.980	8.995	9.039	8.806	9.155	1,742,524	8.9946	-0.48%
2014-01-06	0	12.44	12.42	12.46	12.20	12.50	2,305,130	28,486,788	12.358	9.024	9.009	9.039	8.850	9.068	3,177,728	8.9645	-0.64%
2014-01-03	0	12.52	12.48	12.50	12.40	12.56	916,000	11,424,090	12.472	9.082	9.053	9.068	8.995	9.111	1,262,748	9.0470	-1.73%
2014-01-02	0	12.74	12.74	12.86	12.42	13.00	3,063,000	39,148,842	12.781	9.242	9.242	9.329	9.009	9.430	4,222,487	9.2715	1.92%
2013-12-31	0	12.50	12.48	12.50	12.40	12.90	702,000	8,776,360	12.502	9.068	9.053	9.068	8.995	9.358	967,739	9.0689	0.16%
2013-12-30	0	12.48	12.48	12.60	12.34	12.66	1,198,000	14,983,560	12.507	9.053	9.053	9.140	8.951	9.184	1,651,498	9.0727	-0.95%
2013-12-27	0	12.60	12.60	12.76	12.34	12.74	1,668,000	20,964,100	12.568	9.140	9.140	9.256	8.951	9.242	2,299,415	9.1171	0.48%
2013-12-24	0	12.54	12.48	12.56	12.40	12.54	598,137	7,457,413	12.468	9.097	9.053	9.111	8.995	9.097	824,559	9.0441	0.16%
2013-12-23	0	12.52	12.50	12.52	12.38	12.64	1,362,000	17,012,200	12.491	9.082	9.068	9.082	8.980	9.169	1,877,580	9.0607	-0.95%
2013-12-20	0	12.64	12.56	12.70	12.22	12.98	1,790,000	22,431,152	12.531	9.169	9.111	9.213	8.864	9.416	2,467,597	9.0903	-2.62%
2013-12-19	0	12.98	12.96	13.04	12.86	13.30	4,468,000	57,951,336	12.970	9.416	9.401	9.459	9.329	9.648	6,159,344	9.4087	0.93%
2013-12-18	0	12.86	12.84	12.96	12.26	12.94	3,189,000	39,947,444	12.527	9.329	9.314	9.401	8.893	9.387	4,396,183	9.0868	2.39%
2013-12-17	0	12.56	12.44	12.50	12.12	12.90	1,603,473	19,973,207	12.456	9.111	9.024	9.068	8.792	9.358	2,210,461	9.0358	0.64%
2013-12-16	0	12.48	12.46	12.50	12.30	12.56	324,000	4,039,600	12.468	9.053	9.039	9.068	8.922	9.111	446,649	9.0442	-1.27%
2013-12-13	0	12.64	12.64	12.68	12.48	12.76	1,516,000	19,113,780	12.608	9.169	9.169	9.198	9.053	9.256	2,089,876	9.1459	0.64%
2013-12-12	0	12.56	12.56	12.60	12.36	13.06	3,018,500	38,388,790	12.718	9.111	9.111	9.140	8.966	9.474	4,161,141	9.2255	-2.64%
2013-12-11	0	12.90	12.90	12.98	12.80	13.06	1,752,000	22,609,640	12.905	9.358	9.358	9.416	9.285	9.474	2,415,213	9.3613	0.31%
2013-12-10	0	12.86	12.82	12.88	12.78	13.16	4,488,000	57,954,196	12.913	9.329	9.300	9.343	9.271	9.546	6,186,915	9.3672	-1.53%
2013-12-09	0	13.06	13.04	13.08	13.00	13.20	2,596,000	33,928,162	13.069	9.474	9.459	9.488	9.430	9.575	3,578,706	9.4806	-0.15%
2013-12-06	0	13.08	13.08	13.10	12.92	13.34	1,121,127	14,704,119	13.116	9.488	9.488	9.503	9.372	9.677	1,545,525	9.5140	-0.15%
2013-12-05	0	13.10	13.10	13.14	12.96	13.40	1,449,000	18,969,180	13.091	9.503	9.503	9.532	9.401	9.720	1,997,513	9.4964	-2.24%
2013-12-04	0	13.40	13.32	13.42	12.90	13.56	2,050,000	27,215,380	13.276	9.720	9.662	9.735	9.358	9.836	2,826,019	9.6303	2.60%
2013-12-03	0	13.06	13.00	13.06	12.96	13.32	1,356,000	17,672,120	13.033	9.474	9.430	9.474	9.401	9.662	1,869,308	9.4538	0.62%
2013-12-02	0	12.98	12.88	13.00	12.86	13.24	4,305,607	55,944,013	12.993	9.416	9.343	9.430	9.329	9.604	5,935,478	9.4254	-1.07%
2013-11-29	0	13.12	13.10	13.12	12.74	13.28	6,643,000	86,693,600	13.050	9.517	9.503	9.517	9.242	9.633	9,157,681	9.4668	3.14%
2013-11-28	0	12.72	12.70	12.72	12.10	12.76	8,856,000	110,744,538	12.505	9.227	9.213	9.227	8.777	9.256	12,208,404	9.0712	5.65%
2013-11-27	0	12.04	12.04	12.06	11.94	12.34	98,091,900	1,154,445,302	11.769	8.734	8.734	8.748	8.661	8.951	135,224,202	8.5373	-4.44%
2013-11-26	0	12.60	12.58	12.68	12.38	12.78	3,236,859	40,548,050	12.527	9.140	9.126	9.198	8.980	9.271	4,462,159	9.0871	1.12%
2013-11-25	0	12.46	12.44	12.46	12.42	13.12	2,151,250	27,219,090	12.653	9.039	9.024	9.039	9.009	9.517	2,965,597	9.1783	-2.35%
2013-11-22	0	12.76	12.76	12.82	12.74	13.10	1,266,405	16,253,505	12.834	9.256	9.256	9.300	9.242	9.503	1,745,798	9.3101	-1.54%
2013-11-21	0	12.96	12.90	12.98	12.42	13.20	5,905,000	75,077,850	12.714	9.401	9.358	9.416	9.009	9.575	8,140,314	9.2230	4.01%
2013-11-20	0	12.46	12.44	12.46	12.22	12.60	1,902,000	23,626,966	12.422	9.039	9.024	9.039	8.864	9.140	2,621,995	9.0111	1.80%
2013-11-19	0	12.24	12.26	12.30	12.20	12.68	4,837,271	59,933,918	12.390	8.879	8.893	8.922	8.850	9.198	6,668,401	8.9877	-2.24%
2013-11-18	0	12.52	12.50	12.60	11.50	12.90	8,474,600	103,485,840	12.211	9.082	9.068	9.140	8.342	9.358	11,682,626	8.8581	12.39%
2013-11-15	0	11.14	11.10	11.18	11.10	11.40	2,194,000	24,469,769	11.153	8.081	8.052	8.110	8.052	8.270	3,024,530	8.0904	-0.71%
2013-11-14	0	11.22	11.14	11.24	11.00	11.30	4,064,000	45,143,720	11.108	8.139	8.081	8.154	7.979	8.197	5,602,411	8.0579	2.37%
2013-11-13	0	10.96	10.94	11.00	10.56	11.12	4,886,487	53,530,751	10.955	7.950	7.936	7.979	7.660	8.066	6,736,247	7.9467	2.62%
2013-11-12	0	10.68	10.68	10.78	10.60	11.12	4,907,975	53,156,396	10.831	7.747	7.747	7.820	7.689	8.066	6,765,870	7.8566	2.69%
2013-11-11	0	10.40	10.32	10.42	10.06	10.46	2,507,699	25,725,492	10.259	7.544	7.486	7.559	7.298	7.588	3,456,979	7.4416	0.97%
2013-11-08	0	10.30	10.26	10.30	10.16	10.72	3,278,512	34,018,968	10.376	7.472	7.443	7.472	7.370	7.776	4,519,580	7.5270	-3.74%
2013-11-07	0	10.70	10.68	10.70	10.64	11.10	822,000	8,863,920	10.783	7.762	7.747	7.762	7.718	8.052	1,133,165	7.8223	-3.08%
2013-11-06	0	11.04	10.98	11.04	10.58	11.20	1,686,000	18,396,340	10.911	8.008	7.965	8.008	7.675	8.125	2,324,229	7.9150	2.03%
2013-11-05	0	10.82	10.80	10.82	10.36	10.90	2,866,552	30,463,538	10.627	7.849	7.834	7.849	7.515	7.907	3,951,674	7.7090	4.64%
2013-11-04	0	10.34	10.32	10.46	10.32	10.80	1,902,000	19,890,370	10.458	7.501	7.486	7.588	7.486	7.834	2,621,995	7.5860	-2.08%
2013-11-01	0	10.56	10.54	10.60	10.36	11.00	2,880,000	30,609,400	10.628	7.660	7.646	7.689	7.515	7.979	3,970,213	7.7098	-3.30%
2013-10-31	0	10.92	10.92	10.96	10.60	11.16	2,884,804	31,607,836	10.957	7.921	7.921	7.950	7.689	8.095	3,976,835	7.9480	2.25%
2013-10-30	0	10.68	10.64	10.78	10.28	10.78	6,766,000	71,460,822	10.562	7.747	7.718	7.820	7.457	7.820	9,327,243	7.6615	3.49%
2013-10-29	0	10.32	10.30	10.34	10.20	11.44	3,432,000	36,336,740	10.588	7.486	7.472	7.501	7.399	8.299	4,731,170	7.6803	-8.67%
2013-10-28	0	11.30	11.30	11.40	11.24	11.58	3,560,000	40,543,854	11.389	8.197	8.197	8.270	8.154	8.400	4,907,624	8.2614	-1.91%
2013-10-25	0	11.52	11.40	11.52	11.22	11.52	1,295,000	14,715,860	11.364	8.357	8.270	8.357	8.139	8.357	1,785,217	8.2432	-0.69%
2013-10-24	0	11.60	11.50	11.54	11.36	11.78	1,798,000	20,753,690	11.543	8.415	8.342	8.371	8.241	8.545	2,478,626	8.3731	0.87%
2013-10-23	0	11.50	11.46	11.56	11.26	11.88	5,888,000	68,257,740	11.593	8.342	8.313	8.386	8.168	8.618	8,116,879	8.4094	1.77%
2013-10-22	0	11.30	11.26	11.32	11.18	11.42	4,419,602	49,911,218	11.293	8.197	8.168	8.212	8.110	8.284	6,092,625	8.1921	-1.74%
2013-10-21	0	11.50	11.42	11.50	11.34	11.50	3,008,000	34,374,640	11.428	8.342	8.284	8.342	8.226	8.342	4,146,667	8.2897	0.00%
2013-10-18	0	11.50	11.48	11.54	11.20	11.68	2,663,000	30,539,934	11.468	8.342	8.328	8.371	8.125	8.473	3,671,068	8.3191	1.59%
2013-10-17	0	11.32	11.32	11.46	11.24	11.54	1,977,000	22,504,080	11.383	8.212	8.212	8.313	8.154	8.371	2,725,386	8.2572	-1.22%
2013-10-16	0	11.46	11.40	11.48	11.20	11.78	2,329,226	26,469,048	11.364	8.313	8.270	8.328	8.125	8.545	3,210,945	8.2434	-3.37%
2013-10-15	0	11.86	11.80	11.90	11.44	12.10	4,927,000	58,600,100	11.894	8.603	8.560	8.632	8.299	8.777	6,792,096	8.6277	3.49%
2013-10-11	0	11.46	11.40	11.46	11.30	11.46	1,927,229	21,943,935	11.386	8.313	8.270	8.313	8.197	8.313	2,656,774	8.2596	1.60%
2013-10-10	0	11.28	11.26	11.30	11.10	11.44	3,166,780	35,734,807	11.284	8.183	8.168	8.197	8.052	8.299	4,365,552	8.1856	0.00%
2013-10-09	0	11.28	11.28	11.32	11.00	11.38	2,196,000	24,677,790	11.238	8.183	8.183	8.212	7.979	8.255	3,027,287	8.1518	0.18%
2013-10-08	0	11.26	11.24	11.28	11.16	11.38	2,393,525	26,900,977	11.239	8.168	8.154	8.183	8.095	8.255	3,299,584	8.1528	-1.75%
2013-10-07	0	11.46	11.44	11.46	11.08	11.48	2,750,205	31,443,320	11.433	8.313	8.299	8.313	8.037	8.328	3,791,284	8.2936	3.06%
2013-10-04	0	11.12	11.08	11.12	10.70	11.34	1,754,000	19,404,840	11.063	8.066	8.037	8.066	7.762	8.226	2,417,970	8.0253	2.77%
2013-10-03	0	10.82	10.76	10.82	10.50	10.88	973,460	10,377,137	10.660	7.849	7.805	7.849	7.617	7.892	1,341,959	7.7328	0.74%
2013-10-02	0	10.74	10.72	10.80	10.40	11.12	2,604,500	28,140,250	10.805	7.791	7.776	7.834	7.544	8.066	3,590,423	7.8376	3.27%
2013-09-30	0	10.40	10.36	10.40	10.20	10.40	704,400	7,252,412	10.296	7.544	7.515	7.544	7.399	7.544	971,048	7.4686	0.00%
2013-09-27	0	10.40	10.34	10.42	10.26	10.78	1,622,748	16,755,979	10.326	7.544	7.501	7.559	7.443	7.820	2,237,033	7.4903	-1.33%
2013-09-26	0	10.54	10.44	10.58	10.06	10.58	4,822,000	49,657,181	10.298	7.646	7.573	7.675	7.298	7.675	6,647,349	7.4702	1.93%
2013-09-25	0	10.34	10.34	10.36	10.24	10.60	2,122,000	21,981,920	10.359	7.501	7.501	7.515	7.428	7.689	2,925,275	7.5145	-2.27%
2013-09-24	0	10.58	10.58	10.60	10.30	10.66	2,068,785	21,636,348	10.459	7.675	7.675	7.689	7.472	7.733	2,851,915	7.5866	0.76%
2013-09-23	0	10.50	10.46	10.56	9.950	10.72	3,000,000	31,419,977	10.473	7.617	7.588	7.660	7.218	7.776	4,135,638	7.5974	3.96%
2013-09-19	0	10.10	10.10	10.30	10.02	10.92	4,155,393	43,187,691	10.393	7.327	7.327	7.472	7.269	7.921	5,728,401	7.5392	-2.70%
2013-09-18	0	10.38	10.38	10.44	9.920	10.64	5,914,000	61,033,860	10.320	7.530	7.530	7.573	7.196	7.718	8,152,721	7.4863	3.18%
2013-09-17	0	10.06	10.06	10.10	9.300	10.58	10,078,896	100,408,650	9.9623	7.298	7.298	7.327	6.746	7.675	13,894,222	7.2266	9.35%
2013-09-16	0	9.200	9.180	9.190	8.890	9.240	3,807,754	34,794,876	9.1379	6.674	6.659	6.666	6.449	6.703	5,249,164	6.6287	3.84%
2013-09-13	0	8.860	8.860	8.870	8.820	8.920	2,252,000	19,918,980	8.8450	6.427	6.427	6.434	6.398	6.471	3,104,486	6.4162	-0.56%
2013-09-12	0	8.910	8.900	8.910	8.630	8.980	3,996,000	35,284,974	8.8301	6.463	6.456	6.463	6.260	6.514	5,508,670	6.4054	3.73%
2013-09-11	0	8.590	8.580	8.590	8.550	8.950	2,520,500	21,804,275	8.6508	6.231	6.224	6.231	6.202	6.492	3,474,625	6.2753	-1.94%
2013-09-10	0	8.760	8.730	8.800	8.600	9.080	10,292,000	89,534,263	8.6994	6.355	6.333	6.384	6.238	6.587	14,187,996	6.3106	-0.34%
2013-09-09	0	8.790	8.770	8.800	7.390	8.860	17,076,700	143,617,538	8.4101	6.376	6.362	6.384	5.361	6.427	23,541,017	6.1007	20.08%
2013-09-06	0	7.320	7.310	7.320	7.310	7.700	7,576,000	56,263,594	7.4266	5.310	5.303	5.310	5.303	5.586	10,443,865	5.3872	-5.43%
2013-09-05	0	7.740	7.720	7.750	7.720	8.060	3,480,000	27,193,580	7.8142	5.615	5.600	5.622	5.600	5.847	4,797,340	5.6685	-2.03%
2013-09-04	0	7.900	7.900	7.920	7.710	8.070	3,228,400	25,502,820	7.8995	5.731	5.731	5.745	5.593	5.854	4,450,498	5.7303	-1.74%
2013-09-03	0	8.040	8.010	8.040	7.920	8.100	3,552,000	28,472,695	8.0160	5.832	5.810	5.832	5.745	5.876	4,896,596	5.8148	0.50%
2013-09-02	0	8.000	7.980	8.000	7.930	8.220	2,674,552	21,518,613	8.0457	5.803	5.789	5.803	5.752	5.963	3,686,993	5.8364	-1.23%
2013-08-30	0	8.100	8.040	8.100	7.900	8.320	3,920,087	31,707,266	8.0884	5.876	5.832	5.876	5.731	6.035	5,404,020	5.8673	0.50%
2013-08-29	0	8.060	8.040	8.070	7.830	8.260	4,693,000	37,682,867	8.0296	5.847	5.832	5.854	5.680	5.992	6,469,517	5.8247	3.07%
2013-08-28	0	7.820	7.820	7.830	7.750	8.130	7,363,737	58,154,656	7.8974	5.673	5.673	5.680	5.622	5.898	10,151,251	5.7288	-5.90%
2013-08-27	0	8.310	8.310	8.320	8.270	8.700	5,086,000	42,780,928	8.4115	6.028	6.028	6.035	5.999	6.311	7,011,285	6.1017	-4.59%
2013-08-26	0	8.710	8.700	8.760	8.620	8.970	2,728,000	23,807,422	8.7271	6.318	6.311	6.355	6.253	6.507	3,760,674	6.3306	-0.46%
2013-08-23	0	8.750	8.740	8.750	8.420	8.850	8,455,912	72,740,297	8.6023	6.347	6.340	6.347	6.108	6.420	11,656,864	6.2401	3.92%
2013-08-22	0	8.420	8.380	8.400	8.150	8.800	8,438,636	71,034,378	8.4178	6.108	6.079	6.093	5.912	6.384	11,633,048	6.1063	-4.64%
2013-08-21	0	8.830	8.830	8.880	8.780	9.200	2,866,000	25,591,856	8.9295	6.405	6.405	6.442	6.369	6.674	3,950,913	6.4775	-1.01%
2013-08-20	0	8.920	8.920	8.940	8.700	9.460	4,428,000	39,854,414	9.0005	6.471	6.471	6.485	6.311	6.862	6,104,202	6.5290	-4.80%
2013-08-19	0	9.370	9.330	9.370	9.260	9.440	2,918,000	27,282,306	9.3497	6.797	6.768	6.797	6.717	6.848	4,022,597	6.7823	1.41%
2013-08-16	0	9.240	9.220	9.240	9.110	9.490	2,876,000	26,607,086	9.2514	6.703	6.688	6.703	6.608	6.884	3,964,698	6.7110	-3.14%
2013-08-15	0	9.540	9.490	9.570	9.350	9.620	5,805,500	55,341,390	9.5326	6.920	6.884	6.942	6.783	6.978	8,003,149	6.9150	1.49%
2013-08-13	0	9.400	9.380	9.400	9.090	9.440	3,228,670	29,962,802	9.2802	6.819	6.804	6.819	6.594	6.848	4,450,870	6.7319	2.73%
2013-08-12	0	9.150	9.150	9.180	9.150	9.480	3,336,000	31,139,320	9.3343	6.637	6.637	6.659	6.637	6.877	4,598,830	6.7711	-2.76%
2013-08-09	0	9.410	9.400	9.420	9.150	9.450	1,229,437	11,468,568	9.3283	6.826	6.819	6.833	6.637	6.855	1,694,836	6.7668	3.52%
2013-08-08	0	9.090	9.090	9.120	9.050	9.610	2,952,500	27,164,830	9.2006	6.594	6.594	6.616	6.565	6.971	4,070,157	6.6741	-4.42%
2013-08-07	0	9.510	9.500	9.520	9.430	9.750	5,024,999	48,367,010	9.6253	6.899	6.891	6.906	6.841	7.073	6,927,193	6.9822	1.17%
2013-08-06	0	9.400	9.400	9.460	8.920	9.550	4,914,500	45,742,582	9.3077	6.819	6.819	6.862	6.471	6.928	6,774,865	6.7518	4.10%
2013-08-05	0	9.030	9.000	9.030	8.800	9.460	7,025,977	63,408,965	9.0249	6.550	6.529	6.550	6.384	6.862	9,685,633	6.5467	-2.27%
2013-08-02	0	9.240	9.230	9.240	9.190	9.850	5,066,000	48,072,810	9.4893	6.703	6.695	6.703	6.666	7.145	6,983,714	6.8836	-4.74%
2013-08-01	0	9.700	9.690	9.740	9.650	9.940	2,782,000	27,082,230	9.7348	7.036	7.029	7.065	7.000	7.210	3,835,115	7.0616	-1.32%
2013-07-31	0	9.830	9.740	9.830	9.640	10.10	4,254,000	41,736,768	9.8112	7.131	7.065	7.131	6.993	7.327	5,864,335	7.1171	-1.31%
2013-07-30	0	9.960	9.910	9.980	9.700	10.18	3,742,000	37,094,080	9.9129	7.225	7.189	7.240	7.036	7.385	5,158,519	7.1908	-0.30%
2013-07-29	0	9.990	9.920	10.04	9.760	10.40	4,810,500	47,845,605	9.9461	7.247	7.196	7.283	7.080	7.544	6,631,496	7.2149	-4.68%
2013-07-26	0	10.48	10.46	10.56	10.22	10.58	1,648,300	17,218,614	10.446	7.602	7.588	7.660	7.414	7.675	2,272,257	7.5778	0.96%
2013-07-25	0	10.38	10.36	10.46	10.36	11.10	3,244,000	34,353,451	10.590	7.530	7.515	7.588	7.515	8.052	4,472,003	7.6819	-5.98%
2013-07-24	0	11.04	11.02	11.04	10.80	11.30	2,228,000	24,528,020	11.009	8.008	7.994	8.008	7.834	8.197	3,071,401	7.9859	1.66%
2013-07-23	0	10.86	10.82	10.90	10.00	10.98	4,735,000	49,623,280	10.480	7.878	7.849	7.907	7.254	7.965	6,527,416	7.6023	3.43%
2013-07-22	0	10.50	10.48	10.52	9.590	10.52	5,792,000	58,163,020	10.042	7.617	7.602	7.631	6.957	7.631	7,984,539	7.2845	3.96%
2013-07-19	0	10.10	10.08	10.10	10.08	11.16	4,067,000	42,662,877	10.490	7.327	7.312	7.327	7.312	8.095	5,606,547	7.6095	-7.17%
2013-07-18	0	10.88	10.84	10.90	10.82	11.48	3,370,700	37,111,270	11.010	7.892	7.863	7.907	7.849	8.328	4,646,665	7.9866	-5.23%
2013-07-17	0	11.48	11.46	11.48	11.40	11.92	9,614,700	111,131,958	11.559	8.328	8.313	8.328	8.270	8.647	13,254,307	8.3846	-4.17%
2013-07-16	0	11.98	11.92	11.98	11.90	12.16	2,114,000	25,350,380	11.992	8.690	8.647	8.690	8.632	8.821	2,914,246	8.6988	0.67%
2013-07-15	0	11.90	11.86	11.90	11.84	12.30	1,371,515	16,319,806	11.899	8.632	8.603	8.632	8.589	8.922	1,890,697	8.6316	-1.00%
2013-07-12	0	12.02	11.92	12.02	11.62	12.12	4,753,807	56,648,541	11.917	8.719	8.647	8.719	8.429	8.792	6,553,342	8.6442	3.44%
2013-07-11	0	11.62	11.58	11.62	11.28	11.70	1,923,222	22,337,624	11.615	8.429	8.400	8.429	8.183	8.487	2,651,250	8.4253	1.22%
2013-07-10	0	11.48	11.42	11.50	11.10	11.94	4,816,898	55,067,697	11.432	8.328	8.284	8.342	8.052	8.661	6,640,316	8.2929	-2.38%
2013-07-09	0	11.76	11.70	11.84	11.52	12.00	2,068,000	24,288,020	11.745	8.531	8.487	8.589	8.357	8.705	2,850,833	8.5196	-1.34%
2013-07-08	0	11.92	11.86	11.94	11.28	12.14	9,824,981	118,971,109	12.109	8.647	8.603	8.661	8.183	8.806	13,544,189	8.7839	2.41%
2013-07-05	0	11.64	11.66	11.70	11.44	12.18	3,514,301	40,991,835	11.664	8.444	8.458	8.487	8.299	8.835	4,844,626	8.4613	-2.84%
2013-07-04	0	11.98	11.90	12.00	11.72	12.36	3,640,900	43,867,316	12.049	8.690	8.632	8.705	8.502	8.966	5,019,148	8.7400	-2.60%
2013-07-03	0	12.30	12.28	12.30	12.08	12.68	5,328,000	65,850,132	12.359	8.922	8.908	8.922	8.763	9.198	7,344,893	8.9654	-3.76%
2013-07-02	0	12.78	12.68	12.78	12.10	12.84	6,922,000	87,457,700	12.635	9.271	9.198	9.271	8.777	9.314	9,542,296	9.1653	5.97%
2013-06-28	0	12.06	12.06	12.16	11.80	12.36	4,258,000	51,523,460	12.100	8.748	8.748	8.821	8.560	8.966	5,869,849	8.7776	3.61%
2013-06-27	0	11.64	11.56	11.62	11.24	11.88	4,905,663	56,810,083	11.581	8.444	8.386	8.429	8.154	8.618	6,762,682	8.4005	3.74%
2013-06-26	0	11.22	11.12	11.26	10.18	11.28	3,976,000	43,135,222	10.849	8.139	8.066	8.168	7.385	8.183	5,481,099	7.8698	11.98%
2013-06-25	0	10.02	10.00	10.04	9.560	10.40	11,422,000	114,407,210	10.016	7.269	7.254	7.283	6.935	7.544	15,745,753	7.2659	-6.36%
2013-06-24	0	10.70	10.66	10.78	10.54	11.20	4,152,000	44,559,829	10.732	7.762	7.733	7.820	7.646	8.125	5,723,723	7.7851	-3.95%
2013-06-21	0	11.14	11.02	11.10	10.72	11.20	6,148,000	67,315,628	10.949	8.081	7.994	8.052	7.776	8.125	8,475,301	7.9426	1.46%
2013-06-20	0	10.98	10.98	11.02	10.96	11.60	7,603,000	84,391,110	11.100	7.965	7.965	7.994	7.950	8.415	10,481,086	8.0518	-4.02%
2013-06-19	0	11.44	11.42	11.44	10.70	11.68	6,282,000	71,860,514	11.439	8.299	8.284	8.299	7.762	8.473	8,660,026	8.2980	6.92%
2013-06-18	0	10.70	10.68	10.70	10.28	10.72	1,864,000	19,647,050	10.540	7.762	7.747	7.762	7.457	7.776	2,569,610	7.6459	1.90%
2013-06-17	0	10.50	10.50	10.52	10.42	10.64	2,530,000	26,636,410	10.528	7.617	7.617	7.631	7.559	7.718	3,487,722	7.6372	0.38%
2013-06-14	0	10.46	10.46	10.48	10.28	10.50	6,658,000	67,811,845	10.185	7.588	7.588	7.602	7.457	7.617	9,178,360	7.3882	2.95%
2013-06-13	0	10.16	10.00	10.18	9.500	10.16	4,339,994	42,282,878	9.7426	7.370	7.254	7.385	6.891	7.370	5,982,882	7.0673	1.91%
2013-06-11	0	9.970	9.950	10.06	9.880	10.30	2,268,000	22,638,396	9.9817	7.232	7.218	7.298	7.167	7.472	3,126,542	7.2407	-4.13%
2013-06-10	0	10.40	10.36	10.38	10.28	11.00	1,264,000	13,332,074	10.548	7.544	7.515	7.530	7.457	7.979	1,742,482	7.6512	-1.14%
2013-06-07	0	10.52	10.52	10.56	10.32	10.78	3,956,000	41,430,591	10.473	7.631	7.631	7.660	7.486	7.820	5,453,528	7.5970	1.54%
2013-06-06	0	10.36	10.32	10.34	10.10	10.50	1,972,000	20,430,298	10.360	7.515	7.486	7.501	7.327	7.617	2,718,493	7.5153	-1.33%
2013-06-05	0	10.50	10.44	10.68	10.36	10.72	2,256,384	23,640,739	10.477	7.617	7.573	7.747	7.515	7.776	3,110,529	7.6002	0.19%
2013-06-04	0	10.48	10.46	10.50	10.36	10.56	3,096,000	32,523,706	10.505	7.602	7.588	7.617	7.515	7.660	4,267,979	7.6204	-0.19%
2013-06-03	0	10.50	10.48	10.54	10.38	10.82	6,318,000	66,366,262	10.504	7.617	7.602	7.646	7.530	7.849	8,709,654	7.6199	-0.57%
2013-05-31	0	10.56	10.38	10.62	10.24	10.62	2,296,931	23,973,798	10.437	7.660	7.530	7.704	7.428	7.704	3,166,425	7.5713	3.13%
2013-05-30	0	10.24	10.18	10.24	9.900	10.30	5,224,000	52,863,916	10.119	7.428	7.385	7.428	7.181	7.472	7,201,525	7.3407	2.50%
2013-05-29	0	9.990	9.990	10.00	9.870	10.20	4,468,000	44,637,780	9.9906	7.247	7.247	7.254	7.160	7.399	6,159,344	7.2472	-0.50%
2013-05-28	0	10.04	10.04	10.10	9.550	10.18	6,871,000	68,056,186	9.9048	7.283	7.283	7.327	6.928	7.385	9,471,990	7.1850	5.02%
2013-05-27	0	9.560	9.500	9.560	8.950	9.630	6,624,000	61,263,180	9.2487	6.935	6.891	6.935	6.492	6.986	9,131,489	6.7090	7.66%
2013-05-24	0	8.880	8.880	8.900	8.760	9.010	5,986,000	53,472,460	8.9329	6.442	6.442	6.456	6.355	6.536	8,251,977	6.4800	-1.22%
2013-05-23	0	8.990	8.980	8.990	8.930	9.030	5,329,000	47,831,130	8.9756	6.521	6.514	6.521	6.478	6.550	7,346,272	6.5109	-0.11%
2013-05-22	0	9.000	8.980	9.000	8.920	9.110	3,332,100	29,963,062	8.9922	6.529	6.514	6.529	6.471	6.608	4,593,453	6.5230	0.78%
2013-05-21	0	9.000	9.000	9.040	8.990	9.200	2,072,000	18,723,750	9.0366	6.478	6.478	6.507	6.471	6.622	2,878,738	6.5042	-2.81%
2013-05-20	0	9.260	9.230	9.260	9.100	9.400	5,655,000	52,260,432	9.2415	6.665	6.643	6.665	6.550	6.766	7,856,786	6.6516	1.09%
2013-05-16	0	9.160	9.090	9.180	8.430	9.230	6,701,997	59,426,263	8.8669	6.593	6.543	6.607	6.068	6.643	9,311,434	6.3821	7.26%
2013-05-15	0	8.540	8.540	8.550	8.210	8.550	3,908,000	33,065,292	8.4609	6.147	6.147	6.154	5.909	6.154	5,429,588	6.0898	4.15%
2013-05-14	0	8.200	8.180	8.200	7.840	8.200	3,328,000	26,736,850	8.0339	5.902	5.888	5.902	5.643	5.902	4,623,764	5.7825	2.50%
2013-05-13	0	8.000	7.990	8.050	7.980	8.400	8,035,996	64,993,906	8.0878	5.758	5.751	5.794	5.744	6.046	11,164,828	5.8213	-4.31%
2013-05-10	0	8.360	8.360	8.390	8.150	8.800	3,316,000	27,674,450	8.3457	6.017	6.017	6.039	5.866	6.334	4,607,092	6.0069	-3.02%
2013-05-09	0	8.620	8.600	8.650	8.590	8.890	1,174,000	10,244,200	8.7259	6.204	6.190	6.226	6.183	6.399	1,631,099	6.2805	-3.15%
2013-05-08	0	8.900	8.880	8.900	8.740	8.900	3,124,000	27,501,140	8.8032	6.406	6.391	6.406	6.291	6.406	4,340,336	6.3362	0.56%
2013-05-07	0	8.850	8.840	8.850	8.680	8.850	1,404,000	12,346,740	8.7940	6.370	6.363	6.370	6.248	6.370	1,950,650	6.3296	-0.34%
2013-05-06	0	8.880	8.870	8.910	8.750	8.980	2,594,000	23,061,930	8.8905	6.391	6.384	6.413	6.298	6.463	3,603,979	6.3990	-0.11%
2013-05-03	0	8.890	8.890	8.930	8.640	8.970	2,699,000	23,871,160	8.8444	6.399	6.399	6.427	6.219	6.456	3,749,861	6.3659	3.73%
2013-05-02	0	8.570	8.570	8.610	8.230	8.750	2,322,000	19,890,740	8.5662	6.168	6.168	6.197	5.924	6.298	3,226,076	6.1656	2.02%
2013-04-30	0	8.400	8.390	8.450	8.320	8.540	1,386,000	11,686,910	8.4321	6.046	6.039	6.082	5.988	6.147	1,925,642	6.0691	0.36%
2013-04-29	0	8.370	8.330	8.350	8.080	8.430	3,004,000	25,013,470	8.3267	6.024	5.996	6.010	5.816	6.068	4,173,614	5.9932	1.58%
2013-04-26	0	8.240	8.250	8.260	8.150	8.430	1,976,000	16,345,670	8.2721	5.931	5.938	5.945	5.866	6.068	2,745,360	5.9539	-2.14%
2013-04-25	0	8.420	8.410	8.420	8.170	8.600	3,576,000	30,195,500	8.4439	6.060	6.053	6.060	5.880	6.190	4,968,323	6.0776	2.18%
2013-04-24	0	8.240	8.230	8.320	8.200	8.440	1,926,000	15,997,960	8.3063	5.931	5.924	5.988	5.902	6.075	2,675,892	5.9786	-0.84%
2013-04-23	0	8.310	8.300	8.330	7.960	8.330	3,798,000	30,911,905	8.1390	5.981	5.974	5.996	5.729	5.996	5,276,759	5.8581	1.59%
2013-04-22	0	8.180	8.160	8.180	7.950	8.270	2,216,000	18,020,790	8.1321	5.888	5.873	5.888	5.722	5.952	3,078,804	5.8532	-0.37%
2013-04-19	0	8.210	8.200	8.210	7.600	8.220	2,108,257	16,747,704	7.9439	5.909	5.902	5.909	5.470	5.916	2,929,111	5.7177	7.18%
2013-04-18	0	7.660	7.650	7.700	7.630	7.900	2,224,000	17,200,650	7.7341	5.513	5.506	5.542	5.492	5.686	3,089,919	5.5667	-1.79%
2013-04-17	0	7.800	7.790	7.800	7.740	8.100	5,216,000	40,972,550	7.8552	5.614	5.607	5.614	5.571	5.830	7,246,861	5.6538	-1.89%
2013-04-16	0	7.950	7.950	8.020	7.900	8.190	3,564,000	28,771,183	8.0727	5.722	5.722	5.772	5.686	5.895	4,951,651	5.8104	-3.28%
2013-04-15	0	8.220	8.220	8.260	8.120	8.300	778,000	6,381,510	8.2025	5.916	5.916	5.945	5.844	5.974	1,080,916	5.9038	-1.20%
2013-04-12	0	8.320	8.310	8.320	8.100	8.600	3,058,000	25,819,810	8.4434	5.988	5.981	5.988	5.830	6.190	4,248,639	6.0772	-0.48%
2013-04-11	0	8.360	8.330	8.360	8.180	8.440	6,408,792	53,391,725	8.3310	6.017	5.996	6.017	5.888	6.075	8,904,069	5.9963	3.34%
2013-04-10	0	8.090	8.030	8.130	7.840	8.130	4,676,832	37,352,171	7.9866	5.823	5.780	5.852	5.643	5.852	6,497,766	5.7485	3.85%
2013-04-09	0	7.790	7.790	7.800	7.400	7.970	5,087,000	39,272,530	7.7202	5.607	5.607	5.614	5.326	5.736	7,067,634	5.5567	4.99%
2013-04-08	0	7.420	7.420	7.480	7.330	7.650	4,208,000	31,472,696	7.4793	5.341	5.341	5.384	5.276	5.506	5,846,394	5.3833	-0.54%
2013-04-05	0	7.460	7.440	7.450	7.350	7.880	7,604,000	57,311,756	7.5371	5.369	5.355	5.362	5.290	5.672	10,564,634	5.4249	-5.81%
2013-04-03	0	7.920	7.920	7.930	7.920	8.460	6,283,000	50,931,180	8.1062	5.700	5.700	5.708	5.700	6.089	8,729,299	5.8345	-5.38%
2013-04-02	0	8.370	8.350	8.390	8.290	8.470	3,280,000	27,400,410	8.3538	6.024	6.010	6.039	5.967	6.096	4,557,075	6.0127	0.12%
2013-03-28	0	8.360	8.340	8.360	7.920	8.420	91,548,792	763,611,079	8.3410	6.017	6.003	6.017	5.700	6.060	127,193,509	6.0035	-6.07%
2013-03-27	0	8.900	8.900	8.930	8.800	8.960	2,110,000	18,796,800	8.9084	6.406	6.406	6.427	6.334	6.449	2,931,533	6.4119	0.45%
2013-03-26	0	8.860	8.790	8.860	8.660	8.970	2,176,000	19,089,160	8.7726	6.377	6.327	6.377	6.233	6.456	3,023,230	6.3142	-2.21%
2013-03-25	0	9.060	9.050	9.060	8.990	9.200	2,772,000	25,057,120	9.0394	6.521	6.514	6.521	6.471	6.622	3,851,284	6.5062	1.34%
2013-03-22	0	8.940	8.930	8.950	8.860	9.100	4,258,000	38,135,900	8.9563	6.435	6.427	6.442	6.377	6.550	5,915,861	6.4464	-2.08%
2013-03-21	0	9.130	9.100	9.140	8.740	9.150	5,708,000	51,486,800	9.0201	6.571	6.550	6.579	6.291	6.586	7,930,422	6.4923	4.94%
2013-03-20	0	8.700	8.670	8.700	8.140	8.750	4,566,000	38,613,262	8.4567	6.262	6.240	6.262	5.859	6.298	6,343,782	6.0868	1.40%
2013-03-19	0	8.580	8.530	8.580	8.370	8.640	822,000	6,996,840	8.5120	6.176	6.140	6.176	6.024	6.219	1,142,047	6.1266	2.51%
2013-03-18	0	8.370	8.350	8.380	8.200	8.880	1,712,069	14,432,624	8.4299	6.024	6.010	6.032	5.902	6.391	2,378,667	6.0675	-4.34%
2013-03-15	0	8.750	8.750	8.850	8.200	8.880	3,314,000	28,157,106	8.4964	6.298	6.298	6.370	5.902	6.391	4,604,313	6.1154	5.04%
2013-03-14	0	8.330	8.320	8.380	8.000	8.470	4,275,900	35,039,809	8.1947	5.996	5.988	6.032	5.758	6.096	5,940,731	5.8982	0.36%
2013-03-13	0	8.300	8.280	8.320	7.900	8.320	3,885,000	31,223,580	8.0370	5.974	5.960	5.988	5.686	5.988	5,397,633	5.7847	1.10%
2013-03-12	0	8.210	8.200	8.240	7.980	8.530	6,484,000	52,864,320	8.1530	5.909	5.902	5.931	5.744	6.140	9,008,559	5.8682	-2.26%
2013-03-11	0	8.400	8.430	8.480	8.380	8.990	2,812,000	24,520,080	8.7198	6.046	6.068	6.104	6.032	6.471	3,906,858	6.2762	-3.00%
2013-03-08	0	8.660	8.650	8.660	8.610	9.120	3,310,000	29,036,410	8.7723	6.233	6.226	6.233	6.197	6.564	4,598,756	6.3140	-5.25%
2013-03-07	0	9.140	9.090	9.140	9.060	9.290	3,374,000	30,877,480	9.1516	6.579	6.543	6.579	6.521	6.687	4,687,674	6.5870	-1.40%
2013-03-06	0	9.270	9.220	9.270	9.000	9.270	3,786,000	34,710,500	9.1681	6.672	6.636	6.672	6.478	6.672	5,260,087	6.5988	2.09%
2013-03-05	0	9.080	9.080	9.090	8.940	9.190	5,257,000	47,698,310	9.0733	6.535	6.535	6.543	6.435	6.615	7,303,824	6.5306	2.02%
2013-03-04	0	8.900	8.870	8.910	8.740	9.230	6,899,153	62,438,487	9.0502	6.406	6.384	6.413	6.291	6.643	9,585,353	6.5139	1.83%
2013-03-01	0	8.740	8.710	8.740	8.600	8.930	7,276,542	63,619,127	8.7430	6.291	6.269	6.291	6.190	6.427	10,109,679	6.2929	1.63%
2013-02-28	0	8.600	8.470	8.680	8.260	8.680	3,481,999	29,383,091	8.4386	6.190	6.096	6.248	5.945	6.248	4,837,723	6.0737	4.88%
2013-02-27	0	8.200	8.190	8.200	7.640	8.260	6,718,000	53,266,986	7.9290	5.902	5.895	5.902	5.499	5.945	9,333,668	5.7070	7.33%
2013-02-26	0	7.640	7.650	7.690	7.620	8.110	6,644,000	52,110,650	7.8433	5.499	5.506	5.535	5.485	5.837	9,230,856	5.6453	-6.60%
2013-02-25	0	8.180	8.170	8.180	8.140	8.450	2,408,300	19,921,230	8.2719	5.888	5.880	5.888	5.859	6.082	3,345,977	5.9538	-1.45%
2013-02-22	0	8.300	8.280	8.290	8.200	8.400	2,928,000	24,361,306	8.3201	5.974	5.960	5.967	5.902	6.046	4,068,023	5.9885	0.24%
2013-02-21	0	8.280	8.270	8.280	8.110	8.470	2,888,700	23,971,994	8.2985	5.960	5.952	5.960	5.837	6.096	4,013,421	5.9730	-0.36%
2013-02-20	0	8.310	8.280	8.350	8.140	8.470	4,483,515	36,898,587	8.2298	5.981	5.960	6.010	5.859	6.096	6,229,181	5.9235	-0.95%
2013-02-19	0	8.390	8.340	8.400	8.300	8.930	3,761,700	31,942,219	8.4914	6.039	6.003	6.046	5.974	6.427	5,226,326	6.1118	-5.09%
2013-02-18	0	8.840	8.800	8.860	8.780	9.090	3,204,000	28,465,190	8.8843	6.363	6.334	6.377	6.319	6.543	4,451,484	6.3945	-2.32%
2013-02-15	0	9.050	9.020	9.060	8.790	9.150	2,878,000	25,698,230	8.9292	6.514	6.492	6.521	6.327	6.586	3,998,555	6.4269	2.26%
2013-02-14	0	8.850	8.840	8.850	8.440	8.860	2,603,000	22,580,640	8.6749	6.370	6.363	6.370	6.075	6.377	3,616,484	6.2438	5.36%
2013-02-08	0	8.400	8.400	8.420	8.220	8.420	3,042,000	25,350,070	8.3334	6.046	6.046	6.060	5.916	6.060	4,226,409	5.9980	1.20%
2013-02-07	0	8.300	8.280	8.300	8.100	8.450	3,917,000	32,486,630	8.2938	5.974	5.960	5.974	5.830	6.082	5,442,092	5.9695	-1.19%
2013-02-06	0	8.400	8.400	8.410	7.830	8.520	5,812,000	48,216,540	8.2960	6.046	6.046	6.053	5.636	6.132	8,074,915	5.9712	5.53%
2013-02-05	0	7.960	7.980	8.000	7.960	8.190	7,308,847	58,636,361	8.0227	5.729	5.744	5.758	5.729	5.895	10,154,562	5.7744	-3.98%
2013-02-04	0	8.290	8.280	8.300	8.140	8.380	4,317,000	35,826,160	8.2989	5.967	5.960	5.974	5.859	6.032	5,997,833	5.9732	0.85%
2013-02-01	0	8.220	8.210	8.260	7.900	8.450	6,160,000	50,227,337	8.1538	5.916	5.909	5.945	5.686	6.082	8,558,409	5.8688	4.45%
2013-01-31	0	7.870	7.820	7.870	7.440	7.880	3,621,000	28,131,470	7.7690	5.665	5.629	5.665	5.355	5.672	5,030,844	5.5918	4.93%
2013-01-30	0	7.500	7.500	7.520	7.310	7.600	3,838,000	28,777,480	7.4980	5.398	5.398	5.413	5.261	5.470	5,332,333	5.3968	1.35%
2013-01-29	0	7.400	7.390	7.400	7.310	7.460	3,861,000	28,542,632	7.3925	5.326	5.319	5.326	5.261	5.369	5,364,289	5.3209	-0.13%
2013-01-28	0	7.410	7.400	7.430	7.310	7.500	3,446,000	25,511,900	7.4033	5.333	5.326	5.348	5.261	5.398	4,787,707	5.3286	-0.94%
2013-01-25	0	7.480	7.460	7.480	7.410	7.650	3,562,000	26,640,146	7.4790	5.384	5.369	5.384	5.333	5.506	4,948,872	5.3831	-1.97%
2013-01-24	0	7.630	7.630	7.650	7.400	7.730	1,788,000	13,508,720	7.5552	5.492	5.492	5.506	5.326	5.564	2,484,162	5.4379	1.33%
2013-01-23	0	7.530	7.520	7.540	7.440	7.800	3,659,000	27,583,020	7.5384	5.420	5.413	5.427	5.355	5.614	5,083,639	5.4258	-1.83%
2013-01-22	0	7.670	7.640	7.700	7.050	7.860	6,115,000	46,014,030	7.5248	5.521	5.499	5.542	5.074	5.657	8,495,888	5.4160	8.79%
2013-01-21	0	7.050	7.040	7.050	7.030	7.180	2,326,000	16,458,526	7.0759	5.074	5.067	5.074	5.060	5.168	3,231,633	5.0929	-1.40%
2013-01-18	0	7.150	7.150	7.170	6.900	7.220	3,532,200	25,149,340	7.1200	5.146	5.146	5.161	4.966	5.197	4,907,470	5.1247	2.44%
2013-01-17	0	6.980	6.950	6.980	6.810	7.190	12,000,000	83,379,520	6.9483	5.024	5.002	5.024	4.902	5.175	16,672,225	5.0011	-2.38%
2013-01-16	0	7.150	7.130	7.150	7.050	7.240	2,034,000	14,505,520	7.1315	5.146	5.132	5.146	5.074	5.211	2,825,942	5.1330	-0.42%
2013-01-15	0	7.180	7.140	7.180	7.120	7.350	6,458,076	46,637,086	7.2215	5.168	5.139	5.168	5.125	5.290	8,972,542	5.1978	-0.83%
2013-01-14	0	7.240	7.200	7.240	7.150	7.250	3,803,000	27,451,390	7.2184	5.211	5.182	5.211	5.146	5.218	5,283,706	5.1955	1.97%
2013-01-11	0	7.100	7.080	7.100	7.050	7.260	3,992,000	28,479,880	7.1342	5.110	5.096	5.110	5.074	5.225	5,546,294	5.1349	-2.07%
2013-01-10	0	7.250	7.240	7.250	7.160	7.420	5,179,395	37,511,083	7.2424	5.218	5.211	5.218	5.153	5.341	7,196,003	5.2128	-2.03%
2013-01-09	0	7.400	7.400	7.420	7.000	7.430	4,158,000	30,065,930	7.2309	5.326	5.326	5.341	5.038	5.348	5,776,926	5.2045	4.82%
2013-01-08	0	7.060	7.060	7.100	6.980	7.300	4,297,000	30,482,940	7.0940	5.082	5.082	5.110	5.024	5.254	5,970,046	5.1060	-2.89%
2013-01-07	0	7.270	7.210	7.260	7.000	7.270	2,720,000	19,291,780	7.0926	5.233	5.189	5.225	5.038	5.233	3,779,038	5.1049	4.01%
2013-01-04	0	6.990	6.990	7.050	6.950	7.200	5,727,300	40,370,897	7.0489	5.031	5.031	5.074	5.002	5.182	7,957,236	5.0735	-3.45%
2013-01-03	0	7.240	7.200	7.250	7.170	7.330	1,065,000	7,718,940	7.2478	5.211	5.182	5.218	5.161	5.276	1,479,660	5.2167	-0.69%
2013-01-02	0	7.290	7.260	7.290	6.990	7.300	3,774,000	27,051,440	7.1678	5.247	5.225	5.247	5.031	5.254	5,243,415	5.1591	5.35%
2012-12-31	0	6.920	6.860	6.920	6.750	6.970	2,204,000	15,217,380	6.9044	4.981	4.938	4.981	4.858	5.017	3,062,132	4.9695	2.52%
2012-12-28	0	6.750	6.720	6.750	6.680	6.810	1,222,000	8,241,260	6.7441	4.858	4.837	4.858	4.808	4.902	1,697,788	4.8541	0.00%
2012-12-27	0	6.750	6.750	6.760	6.730	6.790	2,156,000	14,569,620	6.7577	4.858	4.858	4.866	4.844	4.887	2,995,443	4.8639	-0.74%
2012-12-24	0	6.800	6.790	6.800	6.660	6.820	2,042,000	13,838,200	6.7768	4.894	4.887	4.894	4.794	4.909	2,837,057	4.8777	-0.58%
2012-12-21	0	6.840	6.810	6.850	6.800	6.940	3,334,000	22,829,682	6.8475	4.923	4.902	4.930	4.894	4.995	4,632,100	4.9286	0.00%
2012-12-20	0	6.840	6.830	6.840	6.760	6.990	2,828,000	19,345,501	6.8407	4.923	4.916	4.923	4.866	5.031	3,929,088	4.9237	-0.58%
2012-12-19	0	6.880	6.870	6.880	6.800	6.950	3,714,000	25,471,800	6.8583	4.952	4.945	4.952	4.894	5.002	5,160,054	4.9363	1.18%
2012-12-18	0	6.800	6.800	6.820	6.780	7.000	1,686,000	11,610,680	6.8865	4.894	4.894	4.909	4.880	5.038	2,342,448	4.9566	-2.30%
2012-12-17	0	6.960	6.940	6.960	6.800	7.050	3,156,000	22,012,320	6.9748	5.010	4.995	5.010	4.894	5.074	4,384,795	5.0201	2.35%
2012-12-14	0	6.800	6.800	6.810	6.590	6.850	3,490,000	23,478,530	6.7274	4.894	4.894	4.902	4.743	4.930	4,848,839	4.8421	1.04%
2012-12-13	0	6.730	6.700	6.730	6.650	6.750	2,386,000	16,005,048	6.7079	4.844	4.822	4.844	4.786	4.858	3,314,994	4.8281	0.15%
2012-12-12	0	6.720	6.730	6.740	6.420	6.750	7,032,478	46,700,128	6.6406	4.837	4.844	4.851	4.621	4.858	9,770,588	4.7797	4.19%
2012-12-11	0	6.450	6.430	6.460	6.390	6.500	3,812,000	24,575,658	6.4469	4.642	4.628	4.650	4.599	4.678	5,296,210	4.6402	-0.31%
2012-12-10	0	6.470	6.460	6.480	6.410	6.600	5,732,000	37,322,330	6.5112	4.657	4.650	4.664	4.614	4.750	7,963,766	4.6865	1.25%
2012-12-07	0	6.390	6.370	6.400	6.350	6.590	5,384,000	34,543,172	6.4159	4.599	4.585	4.606	4.570	4.743	7,480,272	4.6179	-1.69%
2012-12-06	0	6.500	6.490	6.500	6.490	6.770	5,276,000	34,842,600	6.6040	4.678	4.671	4.678	4.671	4.873	7,330,222	4.7533	-0.61%
2012-12-05	0	6.540	6.520	6.530	6.430	6.630	3,390,000	22,129,430	6.5279	4.707	4.693	4.700	4.628	4.772	4,709,904	4.6985	0.93%
2012-12-04	0	6.480	6.440	6.490	6.340	6.550	3,893,000	25,070,904	6.4400	4.664	4.635	4.671	4.563	4.714	5,408,748	4.6353	0.47%
2012-12-03	0	6.450	6.450	6.480	6.350	6.770	4,700,332	30,879,397	6.5696	4.642	4.642	4.664	4.570	4.873	6,530,416	4.7285	-4.30%
2012-11-30	0	6.740	6.680	6.720	6.250	6.780	9,134,000	59,255,800	6.4874	4.851	4.808	4.837	4.498	4.880	12,690,342	4.6694	6.31%
2012-11-29	0	6.340	6.340	6.350	6.230	6.470	6,012,000	38,225,380	6.3582	4.563	4.563	4.570	4.484	4.657	8,352,785	4.5764	-0.16%
2012-11-28	0	6.350	6.340	6.350	6.110	6.350	6,830,000	42,640,790	6.2432	4.570	4.563	4.570	4.398	4.570	9,489,275	4.4936	1.11%
2012-11-27	0	6.280	6.270	6.290	6.270	6.450	5,462,000	34,608,910	6.3363	4.520	4.513	4.527	4.513	4.642	7,588,641	4.5606	-0.79%
2012-11-26	0	6.330	6.330	6.350	5.890	6.360	8,466,000	51,976,904	6.1395	4.556	4.556	4.570	4.239	4.578	11,762,255	4.4190	5.68%
2012-11-23	0	5.990	5.970	5.990	5.860	6.020	2,230,000	13,296,460	5.9625	4.311	4.297	4.311	4.218	4.333	3,098,255	4.2916	-0.17%
2012-11-22	0	6.000	5.990	6.000	5.960	6.040	1,540,385	9,234,813	5.9951	4.319	4.311	4.319	4.290	4.347	2,140,137	4.3151	-0.66%
2012-11-21	0	6.040	6.040	6.080	5.950	6.130	9,062,000	54,580,200	6.0230	4.347	4.347	4.376	4.283	4.412	12,590,309	4.3351	0.50%
2012-11-20	0	6.010	5.990	6.020	5.830	6.060	4,868,000	29,227,120	6.0039	4.326	4.311	4.333	4.196	4.362	6,763,366	4.3214	3.26%
2012-11-19	0	5.820	5.830	5.840	5.800	5.880	2,661,924	15,534,181	5.8357	4.189	4.196	4.203	4.175	4.232	3,698,350	4.2003	0.17%
2012-11-16	0	5.810	5.830	5.840	5.760	6.060	7,302,000	43,195,860	5.9156	4.182	4.196	4.203	4.146	4.362	10,145,049	4.2578	-1.53%
2012-11-15	0	5.900	5.890	5.910	5.810	6.030	3,320,000	19,803,430	5.9649	4.247	4.239	4.254	4.182	4.340	4,612,649	4.2933	0.17%
2012-11-14	0	5.890	5.870	5.900	5.690	5.920	3,818,000	22,166,310	5.8057	4.239	4.225	4.247	4.095	4.261	5,304,546	4.1787	1.03%
2012-11-13	0	5.830	5.800	5.850	5.750	5.970	4,301,000	25,027,390	5.8190	4.196	4.175	4.211	4.139	4.297	5,975,603	4.1883	-2.83%
2012-11-12	0	6.000	5.990	6.000	5.800	6.050	7,428,000	44,316,780	5.9662	4.319	4.311	4.319	4.175	4.355	10,320,108	4.2942	4.35%
2012-11-09	0	5.750	5.730	5.790	5.650	5.870	5,459,000	31,556,990	5.7807	4.139	4.124	4.167	4.067	4.225	7,584,473	4.1607	-1.37%
2012-11-08	0	5.830	5.830	5.860	5.780	6.170	5,058,000	29,974,407	5.9261	4.196	4.196	4.218	4.160	4.441	7,027,343	4.2654	-3.64%
2012-11-07	0	6.050	6.040	6.100	5.980	6.260	5,504,000	33,537,710	6.0933	4.355	4.347	4.391	4.304	4.506	7,646,994	4.3857	0.67%
2012-11-06	0	6.010	5.990	6.000	5.790	6.020	7,842,000	46,182,390	5.8891	4.326	4.311	4.319	4.167	4.333	10,895,299	4.2387	3.62%
2012-11-05	0	5.800	5.800	5.870	5.740	5.940	3,927,000	22,984,050	5.8528	4.175	4.175	4.225	4.131	4.275	5,455,986	4.2126	0.17%
2012-11-02	0	5.790	5.760	5.800	5.710	5.950	3,430,000	19,902,980	5.8026	4.167	4.146	4.175	4.110	4.283	4,765,478	4.1765	-0.52%
2012-11-01	0	5.820	5.790	5.860	5.630	5.900	9,216,000	53,442,730	5.7989	4.189	4.167	4.218	4.052	4.247	12,804,269	4.1738	3.37%
2012-10-31	0	5.630	5.610	5.640	5.440	5.660	8,492,000	47,214,640	5.5599	4.052	4.038	4.059	3.915	4.074	11,798,378	4.0018	4.45%
2012-10-30	0	5.390	5.390	5.410	5.130	5.470	8,014,000	42,900,094	5.3531	3.880	3.880	3.894	3.692	3.937	11,134,268	3.8530	5.07%
2012-10-29	0	5.130	5.120	5.130	5.000	5.210	2,414,000	12,436,940	5.1520	3.692	3.685	3.692	3.599	3.750	3,353,896	3.7082	2.60%
2012-10-26	0	5.000	4.990	5.000	4.990	5.090	3,600,000	18,107,800	5.0299	3.599	3.592	3.599	3.592	3.664	5,001,668	3.6204	-0.99%
2012-10-25	0	5.050	5.040	5.050	5.000	5.150	3,068,000	15,499,830	5.0521	3.635	3.628	3.635	3.599	3.707	4,262,532	3.6363	-0.39%
2012-10-24	0	5.070	5.020	5.070	4.960	5.140	4,952,000	24,996,500	5.0478	3.649	3.613	3.649	3.570	3.700	6,880,072	3.6332	1.40%
2012-10-22	0	5.000	4.990	5.000	4.900	5.140	3,910,000	19,569,340	5.0049	3.599	3.592	3.599	3.527	3.700	5,432,367	3.6024	-0.79%
2012-10-19	0	5.040	5.010	5.030	4.990	5.310	7,234,000	37,170,260	5.1383	3.628	3.606	3.620	3.592	3.822	10,050,573	3.6983	0.20%
2012-10-18	0	5.030	5.010	5.030	4.850	5.100	122,956,000	593,707,790	4.8286	3.620	3.606	3.620	3.491	3.671	170,829,180	3.4754	-3.45%
2012-10-17	0	5.210	5.200	5.230	5.190	5.350	4,340,000	22,723,880	5.2359	3.750	3.743	3.764	3.736	3.851	6,029,788	3.7686	-1.88%
2012-10-16	0	5.310	5.310	5.330	5.280	5.410	2,271,821	12,115,056	5.3328	3.822	3.822	3.836	3.800	3.894	3,156,359	3.8383	-1.12%
2012-10-15	0	5.370	5.370	5.390	5.160	5.410	4,594,000	24,537,230	5.3411	3.865	3.865	3.880	3.714	3.894	6,382,684	3.8443	4.88%
2012-10-12	0	5.120	5.100	5.120	5.000	5.170	1,999,000	10,127,158	5.0661	3.685	3.671	3.685	3.599	3.721	2,777,315	3.6464	3.02%
2012-10-11	0	4.970	4.970	5.000	4.900	5.160	3,620,000	18,178,460	5.0217	3.577	3.577	3.599	3.527	3.714	5,029,455	3.6144	1.64%
2012-10-10	0	4.890	4.870	4.950	4.870	5.090	1,162,000	5,801,920	4.9930	3.520	3.505	3.563	3.505	3.664	1,614,427	3.5938	-2.59%
2012-10-09	0	5.020	5.020	5.040	4.950	5.140	2,792,000	14,154,080	5.0695	3.613	3.613	3.628	3.563	3.700	3,879,071	3.6488	1.41%
2012-10-08	0	4.950	4.930	4.960	4.850	5.000	3,262,000	16,068,880	4.9261	3.563	3.548	3.570	3.491	3.599	4,532,067	3.5456	1.23%
2012-10-05	0	4.890	4.880	4.900	4.690	4.900	3,778,000	18,170,240	4.8095	3.520	3.512	3.527	3.376	3.527	5,248,972	3.4617	4.26%
2012-10-04	0	4.690	4.690	4.700	4.660	4.710	1,130,000	5,302,260	4.6923	3.376	3.376	3.383	3.354	3.390	1,569,968	3.3773	0.21%
2012-10-03	0	4.680	4.680	4.700	4.520	4.740	1,120,000	5,224,066	4.6643	3.368	3.368	3.383	3.253	3.412	1,556,074	3.3572	0.65%
2012-09-28	0	4.650	4.590	4.650	4.550	4.650	1,146,000	5,267,320	4.5963	3.347	3.304	3.347	3.275	3.347	1,592,198	3.3082	3.33%
2012-09-27	0	4.500	4.500	4.530	4.350	4.530	618,000	2,758,480	4.4636	3.239	3.239	3.261	3.131	3.261	858,620	3.2127	3.45%
2012-09-26	0	4.350	4.340	4.390	4.330	4.380	272,000	1,184,900	4.3563	3.131	3.124	3.160	3.117	3.153	377,904	3.1355	-1.14%
2012-09-25	0	4.400	4.390	4.400	4.390	4.460	604,000	2,672,520	4.4247	3.167	3.160	3.167	3.160	3.210	839,169	3.1847	0.46%
2012-09-24	0	4.380	4.400	4.410	4.320	4.400	560,000	2,438,120	4.3538	3.153	3.167	3.174	3.109	3.167	778,037	3.1337	0.00%
2012-09-21	0	4.380	4.370	4.430	4.370	4.450	718,000	3,154,520	4.3935	3.153	3.145	3.189	3.145	3.203	997,555	3.1623	-1.13%
2012-09-20	0	4.430	4.420	4.450	4.410	4.510	246,000	1,094,540	4.4493	3.189	3.181	3.203	3.174	3.246	341,781	3.2025	-0.67%
2012-09-19	0	4.460	4.450	4.480	4.400	4.610	644,000	2,919,520	4.5334	3.210	3.203	3.225	3.167	3.318	894,743	3.2630	0.68%
2012-09-18	0	4.430	4.420	4.450	4.380	4.610	1,076,000	4,805,060	4.4657	3.189	3.181	3.203	3.153	3.318	1,494,943	3.2142	-3.28%
2012-09-17	0	4.580	4.550	4.590	4.490	4.600	412,000	1,871,380	4.5422	3.297	3.275	3.304	3.232	3.311	572,413	3.2693	1.10%
2012-09-14	0	4.530	4.520	4.540	4.510	4.650	1,444,000	6,635,300	4.5951	3.261	3.253	3.268	3.246	3.347	2,006,224	3.3074	0.67%
2012-09-13	0	4.500	4.490	4.500	4.450	4.550	1,006,000	4,524,840	4.4979	3.239	3.232	3.239	3.203	3.275	1,397,688	3.2374	0.00%
2012-09-12	0	4.500	4.500	4.510	4.470	4.630	866,000	3,920,180	4.5268	3.239	3.239	3.246	3.217	3.332	1,203,179	3.2582	-1.75%
2012-09-11	0	4.580	4.570	4.580	4.370	4.680	3,574,000	16,337,060	4.5711	3.297	3.289	3.297	3.145	3.368	4,965,544	3.2901	5.29%
2012-09-10	0	4.350	4.340	4.370	4.230	4.480	3,036,000	13,286,450	4.3763	3.131	3.124	3.145	3.045	3.225	4,218,073	3.1499	4.32%
2012-09-07	0	4.170	4.170	4.190	4.120	4.310	2,908,000	12,224,660	4.2038	3.001	3.001	3.016	2.965	3.102	4,040,236	3.0257	-1.42%
2012-09-06	0	4.230	4.230	4.240	4.160	4.300	1,120,000	4,756,740	4.2471	3.045	3.045	3.052	2.994	3.095	1,556,074	3.0569	-2.76%
2012-09-05	0	4.350	4.290	4.350	4.260	4.350	738,000	3,176,320	4.3040	3.131	3.088	3.131	3.066	3.131	1,025,342	3.0978	-1.14%
2012-09-04	0	4.400	4.370	4.420	4.330	4.490	1,028,000	4,533,840	4.4104	3.167	3.145	3.181	3.117	3.232	1,428,254	3.1744	-1.79%
2012-09-03	0	4.480	4.450	4.480	4.330	4.500	910,000	4,036,960	4.4362	3.225	3.203	3.225	3.117	3.239	1,264,310	3.1930	3.70%
2012-08-31	0	4.320	4.250	4.330	4.230	4.350	1,061,800	4,543,658	4.2792	3.109	3.059	3.117	3.045	3.131	1,475,214	3.0800	-0.69%
2012-08-30	0	4.350	4.320	4.350	4.290	4.430	618,000	2,687,720	4.3491	3.131	3.109	3.131	3.088	3.189	858,620	3.1303	-2.03%
2012-08-29	0	4.440	4.420	4.470	4.400	4.500	546,000	2,436,060	4.4616	3.196	3.181	3.217	3.167	3.239	758,586	3.2113	-1.55%
2012-08-28	0	4.510	4.490	4.510	4.450	4.520	1,110,000	4,988,460	4.4941	3.246	3.232	3.246	3.203	3.253	1,542,181	3.2347	0.00%
2012-08-27	0	4.510	4.500	4.510	4.460	4.550	2,502,000	11,241,620	4.4931	3.246	3.239	3.246	3.210	3.275	3,476,159	3.2339	-0.22%
2012-08-24	0	4.520	4.500	4.520	4.480	4.520	3,142,000	14,138,080	4.4997	3.253	3.239	3.253	3.225	3.253	4,365,344	3.2387	0.67%
2012-08-23	0	4.490	4.480	4.490	4.450	4.520	3,342,000	14,987,840	4.4847	3.232	3.225	3.232	3.203	3.253	4,643,215	3.2279	0.22%
2012-08-22	0	4.480	4.460	4.480	4.420	4.620	2,468,000	11,070,160	4.4855	3.225	3.210	3.225	3.181	3.325	3,428,921	3.2285	-0.44%
2012-08-21	0	4.500	4.480	4.500	4.360	4.590	5,488,000	24,609,000	4.4841	3.239	3.225	3.239	3.138	3.304	7,624,764	3.2275	-0.88%
2012-08-20	0	4.540	4.530	4.560	4.300	4.600	3,364,000	14,914,160	4.4335	3.268	3.261	3.282	3.095	3.311	4,673,781	3.1910	5.34%
2012-08-17	0	4.310	4.300	4.320	4.180	4.380	3,658,000	15,748,020	4.3051	3.102	3.095	3.109	3.009	3.153	5,082,250	3.0986	4.61%
2012-08-16	0	4.120	4.120	4.160	4.000	4.190	3,712,000	15,251,000	4.1086	2.965	2.965	2.994	2.879	3.016	5,157,275	2.9572	3.00%
2012-08-15	0	4.000	3.970	4.000	3.960	4.150	2,860,000	11,654,140	4.0749	2.879	2.857	2.879	2.850	2.987	3,973,547	2.9329	-0.25%
2012-08-14	0	4.010	4.010	4.020	3.850	4.010	900,000	3,522,480	3.9139	2.886	2.886	2.893	2.771	2.886	1,250,417	2.8170	3.62%
2012-08-13	0	3.870	3.870	3.900	3.860	3.940	1,516,000	5,914,700	3.9015	2.785	2.785	2.807	2.778	2.836	2,106,258	2.8082	0.78%
2012-08-10	0	3.840	3.810	3.840	3.730	3.840	912,000	3,449,660	3.7825	2.764	2.742	2.764	2.685	2.764	1,267,089	2.7225	5.21%
2012-08-09	0	3.650	3.650	3.720	3.520	3.780	3,842,000	13,909,340	3.6203	2.627	2.627	2.678	2.534	2.721	5,337,891	2.6058	5.19%
2012-08-08	0	3.470	3.470	3.520	3.470	3.670	1,242,000	4,472,880	3.6014	2.498	2.498	2.534	2.498	2.642	1,725,575	2.5921	-3.61%
2012-08-07	0	3.600	3.580	3.600	3.460	3.700	2,594,000	9,332,280	3.5976	2.591	2.577	2.591	2.490	2.663	3,603,979	2.5894	1.41%
2012-08-06	0	3.550	3.540	3.550	3.400	3.720	3,146,000	11,138,640	3.5406	2.555	2.548	2.555	2.447	2.678	4,370,902	2.5484	-4.05%
2012-08-03	0	3.700	3.670	3.700	3.620	3.860	4,126,000	15,170,480	3.6768	2.663	2.642	2.663	2.606	2.778	5,732,467	2.6464	-4.15%
2012-08-02	0	3.860	3.860	3.880	3.860	3.920	930,000	3,608,560	3.8802	2.778	2.778	2.793	2.778	2.821	1,292,097	2.7928	-3.26%
2012-08-01	0	3.990	3.990	4.000	3.960	4.070	114,000	458,280	4.0200	2.872	2.872	2.879	2.850	2.929	158,386	2.8934	-1.72%
2012-07-31	0	4.060	3.990	4.090	3.950	4.060	218,000	868,360	3.9833	2.922	2.872	2.944	2.843	2.922	302,879	2.8670	1.75%
2012-07-30	0	3.990	3.980	4.030	3.980	4.100	862,000	3,484,980	4.0429	2.872	2.865	2.901	2.865	2.951	1,197,622	2.9099	2.05%
2012-07-27	0	3.910	3.910	3.960	3.900	4.090	74,000	291,220	3.9354	2.814	2.814	2.850	2.807	2.944	102,812	2.8325	-2.01%
2012-07-26	0	3.990	3.970	4.000	3.870	4.000	108,000	429,320	3.9752	2.872	2.857	2.879	2.785	2.879	150,050	2.8612	2.05%
2012-07-25	0	3.910	3.900	3.960	3.840	3.990	270,000	1,056,110	3.9115	2.814	2.807	2.850	2.764	2.872	375,125	2.8154	-2.01%
2012-07-24	0	3.990	3.990	4.050	3.990	3.990	150,000	598,500	3.9900	2.872	2.872	2.915	2.872	2.872	208,403	2.8718	0.00%
2012-07-23	0	3.990	3.990	4.000	3.960	4.050	498,000	1,987,860	3.9917	2.872	2.872	2.879	2.850	2.915	691,897	2.8731	-1.48%
2012-07-20	0	4.050	4.010	4.060	4.020	4.150	114,000	463,360	4.0646	2.915	2.886	2.922	2.893	2.987	158,386	2.9255	-0.98%
2012-07-19	0	4.090	4.070	4.090	4.060	4.100	338,000	1,382,600	4.0905	2.944	2.929	2.944	2.922	2.951	469,601	2.9442	1.74%
2012-07-18	0	4.020	4.020	4.040	4.020	4.100	622,000	2,523,584	4.0572	2.893	2.893	2.908	2.893	2.951	864,177	2.9202	-1.95%
2012-07-17	0	4.100	4.080	4.120	4.080	4.170	872,000	3,579,740	4.1052	2.951	2.937	2.965	2.937	3.001	1,211,515	2.9548	-0.73%
2012-07-16	0	4.130	4.070	4.150	3.960	4.130	1,720,000	6,919,980	4.0232	2.973	2.929	2.987	2.850	2.973	2,389,686	2.8958	1.98%
2012-07-13	0	4.050	4.000	4.090	3.970	4.080	854,000	3,417,500	4.0018	2.915	2.879	2.944	2.857	2.937	1,186,507	2.8803	1.00%
2012-07-12	0	4.010	4.010	4.040	3.950	4.060	798,000	3,187,460	3.9943	2.886	2.886	2.908	2.843	2.922	1,108,703	2.8749	-1.96%
2012-07-11	0	4.090	4.090	4.140	4.050	4.150	682,000	2,788,080	4.0881	2.944	2.944	2.980	2.915	2.987	947,538	2.9424	-0.97%
2012-07-10	0	4.130	4.100	4.130	4.080	4.190	938,000	3,859,480	4.1146	2.973	2.951	2.973	2.937	3.016	1,303,212	2.9615	0.00%
2012-07-09	0	4.130	4.100	4.130	4.060	4.130	1,230,000	5,043,280	4.1002	2.973	2.951	2.973	2.922	2.973	1,708,903	2.9512	-0.72%
2012-07-06	0	4.160	4.140	4.160	4.090	4.250	1,128,000	4,676,820	4.1461	2.994	2.980	2.994	2.944	3.059	1,567,189	2.9842	-0.95%
2012-07-05	0	4.200	4.200	4.240	4.200	4.240	480,000	2,022,400	4.2133	3.023	3.023	3.052	3.023	3.052	666,889	3.0326	-1.41%
2012-07-04	0	4.260	4.260	4.290	4.230	4.300	784,000	3,353,160	4.2770	3.066	3.066	3.088	3.045	3.095	1,089,252	3.0784	-0.47%
2012-07-03	0	4.280	4.250	4.280	4.200	4.320	986,000	4,204,280	4.2640	3.081	3.059	3.081	3.023	3.109	1,369,901	3.0690	3.38%
2012-06-29	0	4.140	4.080	4.140	4.020	4.200	1,370,154	5,611,659	4.0956	2.980	2.937	2.980	2.893	3.023	1,903,626	2.9479	3.50%
2012-06-28	0	4.000	3.970	4.000	3.890	4.180	928,000	3,719,940	4.0086	2.879	2.857	2.879	2.800	3.009	1,289,319	2.8852	-2.91%
2012-06-27	0	4.120	4.100	4.140	4.110	4.160	374,000	1,546,320	4.1345	2.965	2.951	2.980	2.958	2.994	519,618	2.9759	0.73%
2012-06-26	0	4.090	4.090	4.120	4.060	4.120	260,000	1,063,200	4.0892	2.944	2.944	2.965	2.922	2.965	361,232	2.9433	-0.24%
2012-06-25	0	4.100	4.100	4.150	4.100	4.200	1,048,000	4,368,540	4.1685	2.951	2.951	2.987	2.951	3.023	1,456,041	3.0003	-0.73%
2012-06-22	0	4.130	4.130	4.150	4.020	4.190	378,000	1,567,580	4.1470	2.973	2.973	2.987	2.893	3.016	525,175	2.9849	0.49%
2012-06-21	0	4.110	4.100	4.130	4.100	4.260	698,000	2,900,640	4.1556	2.958	2.951	2.973	2.951	3.066	969,768	2.9911	-3.75%
2012-06-20	0	4.270	4.270	4.330	4.250	4.440	1,316,000	5,724,000	4.3495	3.073	3.073	3.117	3.059	3.196	1,828,387	3.1306	-3.39%
2012-06-19	0	4.420	4.380	4.420	4.380	4.500	384,000	1,698,880	4.4242	3.181	3.153	3.181	3.153	3.239	533,511	3.1843	-1.12%
2012-06-18	0	4.470	4.450	4.470	4.420	4.560	1,075,000	4,810,730	4.4751	3.217	3.203	3.217	3.181	3.282	1,493,554	3.2210	0.90%
2012-06-15	0	4.430	4.380	4.450	4.180	4.450	1,118,000	4,850,380	4.3384	3.189	3.153	3.203	3.009	3.203	1,553,296	3.1226	4.24%
2012-06-14	0	4.250	4.240	4.250	4.220	4.350	1,532,000	6,569,310	4.2881	3.059	3.052	3.059	3.037	3.131	2,128,487	3.0864	-1.85%
2012-06-13	0	4.330	4.320	4.350	4.100	4.350	1,276,000	5,450,780	4.2718	3.117	3.109	3.131	2.951	3.131	1,772,813	3.0746	3.10%
2012-06-12	0	4.200	4.180	4.200	4.150	4.250	888,000	3,732,040	4.2027	3.023	3.009	3.023	2.987	3.059	1,233,745	3.0250	1.20%
2012-06-11	0	4.150	4.130	4.150	4.050	4.150	1,452,000	5,994,290	4.1283	2.987	2.973	2.987	2.915	2.987	2,017,339	2.9714	4.27%
2012-06-08	0	3.980	3.980	3.990	3.950	4.000	1,390,000	5,544,960	3.9892	2.865	2.865	2.872	2.843	2.879	1,931,199	2.8713	-0.50%
2012-06-07	0	4.000	3.960	4.000	3.950	4.030	1,150,000	4,592,560	3.9935	2.879	2.850	2.879	2.843	2.901	1,597,755	2.8744	0.00%
2012-06-06	0	4.000	3.960	4.000	3.940	4.000	332,000	1,322,840	3.9845	2.879	2.850	2.879	2.836	2.879	461,265	2.8679	0.00%
2012-06-05	0	4.000	3.900	4.000	3.850	4.060	1,344,000	5,318,560	3.9573	2.879	2.807	2.879	2.771	2.922	1,867,289	2.8483	0.00%
2012-06-04	0	4.000	3.930	4.000	3.770	4.000	1,394,000	5,407,380	3.8790	2.879	2.829	2.879	2.713	2.879	1,936,757	2.7920	0.00%
2012-06-01	0	4.000	3.990	4.030	3.990	4.100	410,217	1,655,681	4.0361	2.879	2.872	2.901	2.872	2.951	569,936	2.9050	-2.44%
2012-05-31	0	4.100	4.170	4.200	3.980	4.200	1,164,000	4,702,720	4.0401	2.951	3.001	3.023	2.865	3.023	1,617,206	2.9079	0.24%
2012-05-30	0	4.090	4.080	4.090	4.000	4.150	682,000	2,779,800	4.0760	2.944	2.937	2.944	2.879	2.987	947,538	2.9337	0.00%
2012-05-29	0	4.090	4.070	4.090	3.950	4.130	1,804,000	7,315,060	4.0549	2.944	2.929	2.944	2.843	2.973	2,506,391	2.9186	1.49%
2012-05-28	0	4.030	4.010	4.030	3.930	4.120	848,000	3,394,100	4.0025	2.901	2.886	2.901	2.829	2.965	1,178,171	2.8808	-0.74%
2012-05-25	0	4.060	4.050	4.060	3.880	4.180	1,150,000	4,660,240	4.0524	2.922	2.915	2.922	2.793	3.009	1,597,755	2.9167	-2.17%
2012-05-24	0	4.150	4.100	4.160	4.100	4.310	1,300,000	5,402,000	4.1554	2.987	2.951	2.994	2.951	3.102	1,806,158	2.9909	-0.95%
2012-05-23	0	4.190	4.190	4.220	4.180	4.300	1,250,569	5,299,205	4.2374	3.016	3.016	3.037	3.009	3.095	1,737,481	3.0499	-3.01%
2012-05-22	0	4.320	4.290	4.330	4.190	4.350	1,374,000	5,893,858	4.2896	3.109	3.088	3.117	3.016	3.131	1,908,970	3.0875	4.35%
2012-05-21	0	4.200	4.190	4.200	4.190	4.280	416,000	1,756,300	4.2219	2.980	2.973	2.980	2.973	3.037	586,347	2.9953	0.00%
2012-05-18	0	4.200	4.170	4.200	4.050	4.210	876,000	3,613,500	4.1250	2.980	2.959	2.980	2.873	2.987	1,234,711	2.9266	-0.24%
2012-05-17	0	4.210	4.210	4.250	4.180	4.320	562,000	2,388,720	4.2504	2.987	2.987	3.015	2.966	3.065	792,132	3.0156	1.94%
2012-05-16	0	4.130	4.140	4.150	4.100	4.430	1,560,000	6,605,820	4.2345	2.930	2.937	2.944	2.909	3.143	2,198,801	3.0043	-7.19%
2012-05-15	0	4.450	4.440	4.460	4.260	4.450	760,000	3,310,820	4.3563	3.157	3.150	3.164	3.022	3.157	1,071,211	3.0907	1.60%
2012-05-14	0	4.380	4.290	4.390	4.260	4.420	669,000	2,916,090	4.3589	3.108	3.044	3.115	3.022	3.136	942,947	3.0925	2.34%
2012-05-11	0	4.280	4.280	4.320	4.260	4.420	1,016,000	4,418,400	4.3488	3.037	3.037	3.065	3.022	3.136	1,432,039	3.0854	-3.60%
2012-05-10	0	4.440	4.440	4.470	4.350	4.440	448,000	1,962,660	4.3809	3.150	3.150	3.171	3.086	3.150	631,450	3.1082	0.00%
2012-05-09	0	4.440	4.440	4.480	4.430	4.600	1,174,000	5,258,280	4.4789	3.150	3.150	3.178	3.143	3.264	1,654,739	3.1777	-2.63%
2012-05-08	0	4.560	4.560	4.610	4.550	4.660	996,000	4,611,660	4.6302	3.235	3.235	3.271	3.228	3.306	1,403,850	3.2850	-0.44%
2012-05-07	0	4.580	4.570	4.580	4.550	4.680	1,326,000	6,114,080	4.6109	3.249	3.242	3.249	3.228	3.320	1,868,981	3.2713	-2.76%
2012-05-04	0	4.710	4.700	4.730	4.470	4.720	3,352,000	15,452,862	4.6100	3.342	3.335	3.356	3.171	3.349	4,724,603	3.2707	3.97%
2012-05-03	0	4.530	4.520	4.530	4.290	4.560	2,124,000	9,403,980	4.4275	3.214	3.207	3.214	3.044	3.235	2,993,752	3.1412	5.10%
2012-05-02	0	4.310	4.300	4.310	4.150	4.350	1,902,000	8,084,300	4.2504	3.058	3.051	3.058	2.944	3.086	2,680,846	3.0156	0.23%
2012-04-30	0	4.300	4.290	4.300	4.180	4.300	1,040,000	4,421,900	4.2518	3.051	3.044	3.051	2.966	3.051	1,465,867	3.0166	3.12%
2012-04-27	0	4.170	4.170	4.190	4.130	4.220	760,000	3,183,498	4.1888	2.959	2.959	2.973	2.930	2.994	1,071,211	2.9719	0.97%
2012-04-26	0	4.130	4.130	4.170	4.080	4.290	1,170,000	4,864,460	4.1577	2.930	2.930	2.959	2.895	3.044	1,649,101	2.9498	-2.13%
2012-04-25	0	4.220	4.200	4.220	4.180	4.290	1,222,000	5,142,100	4.2079	2.994	2.980	2.994	2.966	3.044	1,722,394	2.9854	2.18%
2012-04-24	0	4.130	4.120	4.180	4.100	4.300	2,914,000	12,104,480	4.1539	2.930	2.923	2.966	2.909	3.051	4,107,247	2.9471	-2.82%
2012-04-23	0	4.250	4.200	4.250	4.150	4.430	2,078,000	8,896,580	4.2813	3.015	2.980	3.015	2.944	3.143	2,928,915	3.0375	-2.97%
2012-04-20	0	4.380	4.380	4.420	4.300	4.430	1,016,000	4,428,736	4.3590	3.108	3.108	3.136	3.051	3.143	1,432,039	3.0926	4.29%
2012-04-19	0	4.200	4.200	4.220	4.150	4.270	982,000	4,130,600	4.2063	2.980	2.980	2.994	2.944	3.029	1,384,117	2.9843	-1.41%
2012-04-18	0	4.260	4.250	4.260	4.250	4.330	628,000	2,685,620	4.2765	3.022	3.015	3.022	3.015	3.072	885,158	3.0341	1.67%
2012-04-17	0	4.190	4.200	4.230	4.170	4.370	2,092,000	8,893,440	4.2512	2.973	2.980	3.001	2.959	3.100	2,948,648	3.0161	-3.68%
2012-04-16	0	4.350	4.330	4.350	4.150	4.420	2,374,000	10,157,760	4.2788	3.086	3.072	3.086	2.944	3.136	3,346,124	3.0357	-0.68%
2012-04-13	0	4.380	4.380	4.410	4.240	4.440	1,457,431	6,378,533	4.3766	3.108	3.108	3.129	3.008	3.150	2,054,231	3.1051	4.29%
2012-04-12	0	4.200	4.170	4.200	4.080	4.200	942,000	3,911,300	4.1521	2.980	2.959	2.980	2.895	2.980	1,327,737	2.9458	3.96%
2012-04-11	0	4.040	4.040	4.060	4.010	4.140	1,890,000	7,741,020	4.0958	2.866	2.866	2.880	2.845	2.937	2,663,932	2.9059	-2.65%
2012-04-10	0	4.150	4.120	4.150	4.020	4.300	1,577,431	6,506,475	4.1247	2.944	2.923	2.944	2.852	3.051	2,223,370	2.9264	0.73%
2012-04-05	0	4.120	4.120	4.160	4.010	4.190	596,000	2,454,140	4.1177	2.923	2.923	2.951	2.845	2.973	840,055	2.9214	-3.06%
2012-04-03	0	4.250	4.240	4.250	4.230	4.390	1,832,000	7,888,060	4.3057	3.015	3.008	3.015	3.001	3.115	2,582,181	3.0548	1.43%
2012-04-02	0	4.190	4.190	4.240	4.190	4.340	634,000	2,712,980	4.2791	2.973	2.973	3.008	2.973	3.079	893,615	3.0360	-2.10%
2012-03-30	0	4.280	4.200	4.280	4.100	4.280	1,094,000	4,537,720	4.1478	3.037	2.980	3.037	2.909	3.037	1,541,980	2.9428	2.88%
2012-03-29	0	4.160	4.160	4.170	4.080	4.170	1,492,000	6,146,500	4.1196	2.951	2.951	2.959	2.895	2.959	2,102,956	2.9228	0.00%
2012-03-28	0	4.160	4.120	4.170	4.010	4.170	1,350,000	5,517,360	4.0869	2.951	2.923	2.959	2.845	2.959	1,902,808	2.8996	1.46%
2012-03-27	0	4.100	4.080	4.100	3.990	4.300	1,202,000	4,946,720	4.1154	2.909	2.895	2.909	2.831	3.051	1,694,204	2.9198	-1.68%
2012-03-26	0	4.170	4.130	4.160	3.990	4.170	1,150,000	4,698,640	4.0858	2.959	2.930	2.951	2.831	2.959	1,620,911	2.8988	-0.48%
2012-03-23	0	4.190	4.000	4.190	3.940	4.210	3,976,000	15,934,290	4.0076	2.973	2.838	2.973	2.795	2.987	5,604,123	2.8433	-0.24%
2012-03-22	0	4.200	4.200	4.210	4.120	4.400	2,682,000	11,477,620	4.2795	2.980	2.980	2.987	2.923	3.122	3,780,246	3.0362	-1.87%
2012-03-21	0	4.280	4.280	4.300	4.170	4.440	2,970,000	12,505,328	4.2105	3.037	3.037	3.051	2.959	3.150	4,186,178	2.9873	-1.61%
2012-03-20	0	4.350	4.360	4.390	4.200	4.650	3,504,000	15,370,460	4.3865	3.086	3.093	3.115	2.980	3.299	4,938,845	3.1122	-6.25%
2012-03-19	0	4.640	4.630	4.640	4.450	4.650	1,212,000	5,507,120	4.5438	3.292	3.285	3.292	3.157	3.299	1,708,299	3.2237	-1.07%
2012-03-16	0	4.690	4.660	4.690	4.650	4.750	1,652,000	7,768,380	4.7024	3.327	3.306	3.327	3.299	3.370	2,328,474	3.3363	0.86%
2012-03-15	0	4.650	4.680	4.690	4.550	4.700	2,466,000	11,520,660	4.6718	3.299	3.320	3.327	3.228	3.335	3,475,797	3.3145	3.33%
2012-03-14	0	4.500	4.500	4.560	4.500	4.750	1,276,000	5,900,180	4.6240	3.193	3.193	3.235	3.193	3.370	1,798,506	3.2806	-1.32%
2012-03-13	0	4.560	4.520	4.550	4.350	4.560	2,252,000	10,075,450	4.4740	3.235	3.207	3.228	3.086	3.235	3,174,166	3.1742	4.59%
2012-03-12	0	4.360	4.360	4.420	4.350	4.500	516,000	2,269,900	4.3990	3.093	3.093	3.136	3.086	3.193	727,296	3.1210	-1.58%
2012-03-09	0	4.430	4.410	4.450	4.380	4.500	1,884,000	8,362,280	4.4386	3.143	3.129	3.157	3.108	3.193	2,655,475	3.1491	2.07%
2012-03-08	0	4.340	4.330	4.340	4.160	4.340	1,076,000	4,583,960	4.2602	3.079	3.072	3.079	2.951	3.079	1,516,609	3.0225	4.83%
2012-03-07	0	4.140	4.110	4.140	4.030	4.260	2,317,000	9,572,400	4.1314	2.937	2.916	2.937	2.859	3.022	3,265,783	2.9311	-0.96%
2012-03-06	0	4.180	4.130	4.180	4.100	4.230	5,468,000	22,784,040	4.1668	2.966	2.930	2.966	2.909	3.001	7,707,079	2.9562	-1.42%
2012-03-05	0	4.240	4.220	4.250	4.090	4.320	2,850,000	11,991,640	4.2076	3.008	2.994	3.015	2.902	3.065	4,017,040	2.9852	-2.08%
2012-03-02	0	4.330	4.320	4.330	4.300	4.500	3,540,000	15,449,730	4.3643	3.072	3.065	3.072	3.051	3.193	4,989,586	3.0964	-1.14%
2012-03-01	0	4.380	4.370	4.380	4.210	4.540	4,786,000	20,688,974	4.3228	3.108	3.100	3.108	2.987	3.221	6,745,808	3.0669	-2.45%
2012-02-29	0	4.490	4.500	4.510	4.400	4.550	2,656,000	11,937,700	4.4946	3.186	3.193	3.200	3.122	3.228	3,743,599	3.1888	1.58%
2012-02-28	0	4.420	4.410	4.420	4.300	4.450	1,756,000	7,715,120	4.3936	3.136	3.129	3.136	3.051	3.157	2,475,060	3.1171	1.14%
2012-02-27	0	4.370	4.340	4.390	4.280	4.500	6,478,000	28,556,700	4.4083	3.100	3.079	3.115	3.037	3.193	9,130,661	3.1276	1.86%
2012-02-24	0	4.290	4.280	4.300	4.000	4.320	5,420,000	22,871,220	4.2198	3.044	3.037	3.051	2.838	3.065	7,639,423	2.9938	7.79%
2012-02-23	0	3.980	3.980	3.990	3.900	4.020	2,360,000	9,411,680	3.9880	2.824	2.824	2.831	2.767	2.852	3,326,391	2.8294	1.27%
2012-02-22	0	3.930	3.900	3.930	3.820	3.960	3,320,000	12,962,860	3.9045	2.788	2.767	2.788	2.710	2.810	4,679,499	2.7701	0.77%
2012-02-21	0	3.900	3.880	3.900	3.700	3.940	2,710,000	10,461,020	3.8602	2.767	2.753	2.767	2.625	2.795	3,819,712	2.7387	2.90%
2012-02-20	0	3.790	3.770	3.800	3.770	4.010	2,246,000	8,548,896	3.8063	2.689	2.675	2.696	2.675	2.845	3,165,709	2.7005	0.53%
2012-02-17	0	3.770	3.760	3.790	3.730	3.870	2,576,000	9,772,740	3.7938	2.675	2.668	2.689	2.646	2.746	3,630,840	2.6916	0.00%
2012-02-16	0	3.770	3.750	3.790	3.670	3.820	1,902,000	7,113,550	3.7400	2.675	2.661	2.689	2.604	2.710	2,680,846	2.6535	-0.53%
2012-02-15	0	3.790	3.770	3.790	3.570	3.800	2,382,000	8,843,400	3.7126	2.689	2.675	2.689	2.533	2.696	3,357,400	2.6340	6.16%
2012-02-14	0	3.570	3.550	3.570	3.390	3.590	1,918,000	6,673,970	3.4797	2.533	2.519	2.533	2.405	2.547	2,703,397	2.4687	0.85%
2012-02-13	0	3.540	3.540	3.570	3.480	3.630	1,654,000	5,902,740	3.5688	2.512	2.512	2.533	2.469	2.575	2,331,293	2.5320	0.00%
2012-02-10	0	3.540	3.470	3.540	3.450	3.840	4,532,000	16,657,800	3.6756	2.512	2.462	2.512	2.448	2.724	6,387,798	2.6078	-2.21%
2012-02-09	0	3.620	3.580	3.630	3.450	3.670	3,729,000	13,253,750	3.5542	2.568	2.540	2.575	2.448	2.604	5,255,979	2.5217	4.02%
2012-02-08	0	3.480	3.450	3.480	3.390	3.630	1,906,000	6,585,120	3.4549	2.469	2.448	2.469	2.405	2.575	2,686,483	2.4512	0.87%
2012-02-07	0	3.450	3.370	3.420	3.220	3.450	1,490,000	4,942,100	3.3168	2.448	2.391	2.426	2.285	2.448	2,100,137	2.3532	4.86%
2012-02-06	0	3.290	3.280	3.290	3.280	3.420	3,198,000	10,705,660	3.3476	2.334	2.327	2.334	2.327	2.426	4,507,542	2.3751	-2.08%
2012-02-03	0	3.360	3.310	3.370	3.150	3.450	3,604,000	11,995,620	3.3284	2.384	2.348	2.391	2.235	2.448	5,079,794	2.3614	6.67%
2012-02-02	0	3.150	3.150	3.180	3.100	3.260	1,798,000	5,691,400	3.1654	2.235	2.235	2.256	2.199	2.313	2,534,259	2.2458	1.29%
2012-02-01	0	3.110	3.100	3.120	3.060	3.250	1,892,000	5,982,060	3.1618	2.206	2.199	2.214	2.171	2.306	2,666,751	2.2432	-2.81%
2012-01-31	0	3.200	3.140	3.240	2.980	3.240	2,794,000	8,518,480	3.0488	2.270	2.228	2.299	2.114	2.299	3,938,109	2.1631	6.67%
2012-01-30	0	3.000	3.000	3.050	2.950	3.100	4,090,000	12,296,620	3.0065	2.128	2.128	2.164	2.093	2.199	5,764,805	2.1331	-3.54%
2012-01-27	0	3.110	3.090	3.110	2.830	3.140	4,686,000	14,163,820	3.0226	2.206	2.192	2.206	2.008	2.228	6,604,859	2.1445	10.68%
2012-01-26	0	2.810	2.780	2.810	2.750	2.830	1,348,000	3,770,880	2.7974	1.994	1.972	1.994	1.951	2.008	1,899,989	1.9847	2.55%
2012-01-20	0	2.740	2.730	2.770	2.700	2.810	1,604,000	4,421,680	2.7567	1.944	1.937	1.965	1.916	1.994	2,260,818	1.9558	1.48%
2012-01-19	0	2.700	2.680	2.700	2.670	2.720	2,196,000	5,924,720	2.6980	1.916	1.901	1.916	1.894	1.930	3,095,235	1.9141	0.00%
2012-01-18	0	2.700	2.690	2.700	2.650	2.740	2,878,000	7,755,000	2.6946	1.916	1.908	1.916	1.880	1.944	4,056,505	1.9117	3.05%
2012-01-17	0	2.620	2.620	2.640	2.570	2.720	4,626,000	12,107,240	2.6172	1.859	1.859	1.873	1.823	1.930	6,520,290	1.8569	0.77%
2012-01-16	0	2.600	2.590	2.600	2.400	2.720	4,508,000	11,701,360	2.5957	1.845	1.838	1.845	1.703	1.930	6,353,970	1.8416	7.88%
2012-01-13	0	2.410	2.410	2.460	2.370	2.410	298,000	713,380	2.3939	1.710	1.710	1.745	1.681	1.710	420,027	1.6984	0.42%
2012-01-12	0	2.400	2.390	2.400	2.390	2.450	572,000	1,374,740	2.4034	1.703	1.696	1.703	1.696	1.738	806,227	1.7052	0.00%
2012-01-11	0	2.400	2.400	2.410	2.390	2.430	1,992,000	4,796,500	2.4079	1.703	1.703	1.710	1.696	1.724	2,807,699	1.7083	-1.23%
2012-01-10	0	2.430	2.430	2.440	2.330	2.460	2,650,000	6,415,080	2.4208	1.724	1.724	1.731	1.653	1.745	3,735,142	1.7175	4.74%
2012-01-09	0	2.320	2.300	2.360	2.160	2.350	1,252,000	2,844,620	2.2721	1.646	1.632	1.674	1.532	1.667	1,764,679	1.6120	5.94%
2012-01-06	0	2.190	2.180	2.190	2.160	2.210	1,266,000	2,773,440	2.1907	1.554	1.547	1.554	1.532	1.568	1,784,411	1.5543	0.00%
2012-01-05	0	2.190	2.180	2.190	2.180	2.260	1,138,000	2,511,000	2.2065	1.554	1.547	1.554	1.547	1.603	1,603,997	1.5655	-1.79%
2012-01-04	0	2.230	2.230	2.250	2.220	2.280	938,000	2,107,680	2.2470	1.582	1.582	1.596	1.575	1.618	1,322,099	1.5942	0.45%
2012-01-03	0	2.220	2.210	2.250	2.200	2.290	278,000	617,340	2.2206	1.575	1.568	1.596	1.561	1.625	391,838	1.5755	0.45%
2011-12-30	0	2.210	2.160	2.240	-	-	0	0	-	1.568	1.532	1.589	-	-	0	-	0.00%
2011-12-29	0	2.210	2.210	2.240	2.210	2.240	308,000	687,220	2.2312	1.568	1.568	1.589	1.568	1.589	434,122	1.5830	-0.90%
2011-12-28	0	2.230	2.190	2.270	2.230	2.260	424,000	957,100	2.2573	1.582	1.554	1.611	1.582	1.603	597,623	1.6015	-0.45%
2011-12-23	0	2.240	2.230	2.250	2.190	2.250	1,284,000	2,860,640	2.2279	1.589	1.582	1.596	1.554	1.596	1,809,782	1.5807	0.45%
2011-12-22	0	2.230	2.220	2.260	2.220	2.340	138,000	311,840	2.2597	1.582	1.575	1.603	1.575	1.660	194,509	1.6032	-0.45%
2011-12-21	0	2.240	2.240	2.280	2.200	2.310	648,000	1,452,260	2.2411	1.589	1.589	1.618	1.561	1.639	913,348	1.5900	1.82%
2011-12-20	0	2.200	2.220	2.230	2.160	2.290	1,070,000	2,394,940	2.2383	1.561	1.575	1.582	1.532	1.625	1,508,152	1.5880	-3.93%
2011-12-19	0	2.290	2.280	2.350	2.280	2.360	524,000	1,215,980	2.3206	1.625	1.618	1.667	1.618	1.674	738,572	1.6464	-1.72%
2011-12-16	0	2.330	2.320	2.400	2.300	2.390	1,068,000	2,512,690	2.3527	1.653	1.646	1.703	1.632	1.696	1,505,333	1.6692	-0.85%
2011-12-15	0	2.350	2.350	2.360	2.300	2.390	346,000	803,320	2.3217	1.667	1.667	1.674	1.632	1.696	487,683	1.6472	-0.84%
2011-12-14	0	2.370	2.370	2.380	2.350	2.440	1,158,000	2,745,540	2.3709	1.681	1.681	1.689	1.667	1.731	1,632,187	1.6821	-1.66%
2011-12-13	0	2.410	2.410	2.440	2.400	2.450	542,000	1,309,380	2.4158	1.710	1.710	1.731	1.703	1.738	763,942	1.7140	-2.82%
2011-12-12	0	2.480	2.480	2.500	2.460	2.510	2,916,000	7,239,520	2.4827	1.760	1.760	1.774	1.745	1.781	4,110,066	1.7614	0.81%
2011-12-09	0	2.460	2.450	2.470	2.440	2.500	134,000	330,580	2.4670	1.745	1.738	1.752	1.731	1.774	188,871	1.7503	-0.81%
2011-12-08	0	2.480	2.460	2.480	2.470	2.530	430,000	1,073,580	2.4967	1.760	1.745	1.760	1.752	1.795	606,080	1.7714	-0.80%
2011-12-07	0	2.500	2.480	2.520	2.490	2.540	692,000	1,733,740	2.5054	1.774	1.760	1.788	1.767	1.802	975,365	1.7775	0.40%
2011-12-06	0	2.490	2.450	2.500	2.460	2.530	132,000	326,240	2.4715	1.767	1.738	1.774	1.745	1.795	186,052	1.7535	-1.19%
2011-12-05	0	2.520	2.500	2.520	2.490	2.590	688,000	1,736,320	2.5237	1.788	1.774	1.788	1.767	1.838	969,728	1.7905	0.80%
2011-12-02	0	2.500	2.470	2.500	2.450	2.530	956,000	2,385,080	2.4949	1.774	1.752	1.774	1.738	1.795	1,347,470	1.7700	0.00%
2011-12-01	0	2.500	2.480	2.510	2.460	2.530	960,000	2,411,880	2.5124	1.774	1.760	1.781	1.745	1.795	1,353,108	1.7825	3.73%
2011-11-30	0	2.410	2.410	2.420	2.330	2.520	1,950,000	4,704,420	2.4125	1.710	1.710	1.717	1.653	1.788	2,748,501	1.7116	-4.37%
2011-11-29	0	2.520	2.510	2.540	2.450	2.560	2,648,000	6,652,960	2.5124	1.788	1.781	1.802	1.738	1.816	3,732,323	1.7825	3.28%
2011-11-28	0	2.440	2.400	2.450	2.420	2.450	86,000	209,280	2.4335	1.731	1.703	1.738	1.717	1.738	121,216	1.7265	1.67%
2011-11-25	0	2.400	2.390	2.400	2.390	2.470	894,000	2,162,020	2.4184	1.703	1.696	1.703	1.696	1.752	1,260,082	1.7158	-0.83%
2011-11-24	0	2.420	2.410	2.440	2.390	2.490	820,000	2,012,940	2.4548	1.717	1.710	1.731	1.696	1.767	1,155,780	1.7416	0.41%
2011-11-23	0	2.410	2.400	2.410	2.340	2.420	1,690,000	4,047,280	2.3948	1.710	1.703	1.710	1.660	1.717	2,382,034	1.6991	-1.23%
2011-11-22	0	2.440	2.400	2.440	2.400	2.480	1,700,000	4,138,260	2.4343	1.731	1.703	1.731	1.703	1.760	2,396,129	1.7271	-1.61%
2011-11-21	0	2.480	2.470	2.520	2.370	2.540	2,132,000	5,245,560	2.4604	1.760	1.752	1.788	1.681	1.802	3,005,028	1.7456	1.22%
2011-11-18	0	2.450	2.420	2.450	2.400	2.570	1,780,000	4,350,740	2.4442	1.738	1.717	1.738	1.703	1.823	2,508,888	1.7341	-2.78%
2011-11-17	0	2.520	2.500	2.540	2.380	2.530	1,402,000	3,476,820	2.4799	1.788	1.774	1.802	1.689	1.795	1,976,102	1.7594	5.00%
2011-11-16	0	2.400	2.390	2.430	2.390	2.460	764,000	1,855,420	2.4286	1.703	1.696	1.724	1.696	1.745	1,076,849	1.7230	-0.41%
2011-11-15	0	2.410	2.400	2.410	2.400	2.460	412,000	996,000	2.4175	1.710	1.703	1.710	1.703	1.745	580,709	1.7151	0.84%
2011-11-14	0	2.390	2.380	2.410	2.380	2.480	3,788,000	9,139,640	2.4128	1.696	1.689	1.710	1.689	1.760	5,339,139	1.7118	-1.24%
2011-11-11	0	2.420	2.410	2.450	2.360	2.550	3,002,000	7,287,460	2.4275	1.717	1.710	1.738	1.674	1.809	4,231,282	1.7223	-1.22%
2011-11-10	0	2.450	2.450	2.460	2.420	2.530	2,962,000	7,341,080	2.4784	1.738	1.738	1.745	1.717	1.795	4,174,902	1.7584	-6.13%
2011-11-09	0	2.610	2.610	2.620	2.600	2.670	8,902,000	23,461,380	2.6355	1.852	1.852	1.859	1.845	1.894	12,547,259	1.8698	-0.76%
2011-11-08	0	2.630	2.590	2.630	2.550	2.700	2,776,000	7,248,640	2.6112	1.866	1.838	1.866	1.809	1.916	3,912,738	1.8526	1.15%
2011-11-07	0	2.600	2.550	2.600	2.550	2.640	632,000	1,643,900	2.6011	1.845	1.809	1.845	1.809	1.873	890,796	1.8454	-1.52%
2011-11-04	0	2.640	2.630	2.640	2.550	2.710	3,866,000	10,199,980	2.6384	1.873	1.866	1.873	1.809	1.923	5,449,079	1.8719	6.88%
2011-11-03	0	2.470	2.420	2.460	2.390	2.590	1,734,000	4,312,820	2.4872	1.752	1.717	1.745	1.696	1.838	2,444,052	1.7646	2.07%
2011-11-02	0	2.420	2.410	2.470	2.290	2.470	3,340,000	8,036,480	2.4061	1.717	1.710	1.752	1.625	1.752	4,707,689	1.7071	-1.22%
2011-11-01	0	2.450	2.430	2.450	2.400	2.670	2,154,000	5,394,580	2.5044	1.738	1.724	1.738	1.703	1.894	3,036,036	1.7768	-6.49%
2011-10-31	0	2.620	2.590	2.630	2.470	2.650	1,346,000	3,428,900	2.5475	1.859	1.838	1.866	1.752	1.880	1,897,170	1.8074	5.65%
2011-10-28	0	2.480	2.450	2.480	2.400	2.740	5,066,000	12,726,820	2.5122	1.760	1.738	1.760	1.703	1.944	7,140,465	1.7824	-6.42%
2011-10-27	0	2.650	2.610	2.650	2.440	2.680	6,590,000	16,774,400	2.5454	1.880	1.852	1.880	1.731	1.901	9,288,524	1.8059	8.16%
2011-10-26	0	2.450	2.420	2.450	2.370	2.510	3,638,000	8,925,460	2.4534	1.738	1.717	1.738	1.681	1.781	5,127,716	1.7406	2.08%
2011-10-25	0	2.400	2.400	2.420	2.320	2.470	5,578,000	13,327,620	2.3893	1.703	1.703	1.717	1.646	1.752	7,862,122	1.6952	5.73%
2011-10-24	0	2.270	2.260	2.270	2.180	2.300	3,708,000	8,315,200	2.2425	1.611	1.603	1.611	1.547	1.632	5,226,380	1.5910	3.18%
2011-10-21	0	2.200	2.180	2.210	2.150	2.220	1,124,000	2,463,860	2.1920	1.561	1.547	1.568	1.525	1.575	1,584,264	1.5552	1.38%
2011-10-20	0	2.170	2.140	2.180	2.120	2.240	1,032,000	2,227,960	2.1589	1.540	1.518	1.547	1.504	1.589	1,454,591	1.5317	-3.12%
2011-10-19	0	2.240	2.180	2.240	2.160	2.320	2,728,000	6,070,800	2.2254	1.589	1.547	1.589	1.532	1.646	3,845,082	1.5788	5.16%
2011-10-18	0	2.130	2.120	2.130	2.080	2.230	4,072,000	8,760,520	2.1514	1.511	1.504	1.511	1.476	1.582	5,739,434	1.5264	-5.33%
2011-10-17	0	2.250	2.250	2.260	2.180	2.290	3,842,000	8,560,560	2.2282	1.596	1.596	1.603	1.547	1.625	5,415,252	1.5808	4.65%
2011-10-14	0	2.150	2.140	2.150	1.970	2.210	15,490,000	32,530,220	2.1001	1.525	1.518	1.525	1.398	1.568	21,832,964	1.4900	9.14%
2011-10-13	0	1.970	1.970	1.990	1.930	2.050	12,550,000	24,835,050	1.9789	1.398	1.398	1.412	1.369	1.454	17,689,070	1.4040	4.23%
2011-10-12	0	1.890	1.890	1.930	1.780	2.020	18,754,000	35,808,800	1.9094	1.341	1.341	1.369	1.263	1.433	26,433,532	1.3547	5.00%
2011-10-11	0	1.800	1.800	1.830	1.800	1.930	3,256,000	6,141,340	1.8862	1.277	1.277	1.298	1.277	1.369	4,589,292	1.3382	-1.64%
2011-10-10	0	1.830	1.820	1.850	1.780	1.880	1,900,000	3,487,240	1.8354	1.298	1.291	1.313	1.263	1.334	2,678,027	1.3022	-2.66%
2011-10-07	0	1.880	1.870	1.900	1.810	1.940	1,628,200	3,075,002	1.8886	1.334	1.327	1.348	1.284	1.376	2,294,928	1.3399	3.87%
2011-10-06	0	1.810	1.810	1.850	1.810	1.910	1,149,800	2,150,274	1.8701	1.284	1.284	1.313	1.284	1.355	1,620,629	1.3268	-1.09%
2011-10-04	0	1.830	1.780	1.830	1.780	1.840	896,000	1,613,880	1.8012	1.298	1.263	1.298	1.263	1.305	1,262,901	1.2779	-0.54%
2011-10-03	0	1.840	1.850	1.870	1.830	1.910	686,000	1,281,180	1.8676	1.305	1.313	1.327	1.298	1.355	966,909	1.3250	-6.12%
2011-09-30	0	1.960	1.930	1.960	1.950	2.050	1,052,000	2,090,000	1.9867	1.391	1.369	1.391	1.383	1.454	1,482,781	1.4095	-3.92%
2011-09-28	0	2.040	2.000	2.050	1.990	2.100	2,624,000	5,351,660	2.0395	1.447	1.419	1.454	1.412	1.490	3,698,496	1.4470	1.49%
2011-09-27	0	2.010	2.000	2.050	1.980	2.050	1,362,000	2,741,080	2.0125	1.426	1.419	1.454	1.405	1.454	1,919,722	1.4279	-0.99%
2011-09-26	0	2.030	1.990	2.050	1.950	2.090	478,000	960,300	2.0090	1.440	1.412	1.454	1.383	1.483	673,735	1.4253	-0.98%
2011-09-23	0	2.050	2.050	2.120	1.990	2.120	894,001	1,822,922	2.0391	1.454	1.454	1.504	1.412	1.504	1,260,083	1.4467	-1.44%
2011-09-22	0	2.080	2.080	2.130	2.030	2.210	726,000	1,556,384	2.1438	1.476	1.476	1.511	1.440	1.568	1,023,288	1.5210	-6.73%
2011-09-21	0	2.230	2.230	2.290	2.170	2.350	460,000	1,060,200	2.3048	1.582	1.582	1.625	1.540	1.667	648,364	1.6352	-5.11%
2011-09-20	0	2.350	2.350	2.400	2.310	2.410	746,000	1,784,380	2.3919	1.667	1.667	1.703	1.639	1.710	1,051,478	1.6970	-1.26%
2011-09-19	0	2.380	2.250	2.350	2.200	2.520	1,980,000	4,933,340	2.4916	1.689	1.596	1.667	1.561	1.788	2,790,786	1.7677	-5.56%
2011-09-16	0	2.520	2.480	2.520	2.450	2.530	842,000	2,111,540	2.5078	1.788	1.760	1.788	1.738	1.795	1,186,789	1.7792	2.86%
2011-09-15	0	2.450	2.450	2.490	2.420	2.530	804,000	2,004,816	2.4936	1.738	1.738	1.767	1.717	1.795	1,133,228	1.7691	1.24%
2011-09-14	0	2.420	2.410	2.420	2.400	2.690	1,172,000	2,925,860	2.4965	1.717	1.710	1.717	1.703	1.908	1,651,920	1.7712	-6.20%
2011-09-12	0	2.580	2.580	2.600	2.580	2.790	658,000	1,757,580	2.6711	1.830	1.830	1.845	1.830	1.979	927,443	1.8951	-6.52%
2011-09-09	0	2.760	2.750	2.780	2.730	2.840	466,000	1,309,240	2.8095	1.958	1.951	1.972	1.937	2.015	656,821	1.9933	-2.82%
2011-09-08	0	2.840	2.840	2.870	2.830	2.930	436,000	1,252,620	2.8730	2.015	2.015	2.036	2.008	2.079	614,537	2.0383	-1.73%
2011-09-07	0	2.890	2.890	2.900	2.890	2.980	636,000	1,853,360	2.9141	2.050	2.050	2.057	2.050	2.114	896,434	2.0675	-3.02%
2011-09-06	0	2.980	2.960	2.980	2.950	3.010	550,000	1,642,100	2.9856	2.114	2.100	2.114	2.093	2.136	775,218	2.1182	-1.32%
2011-09-05	0	3.020	2.960	3.020	2.980	3.020	158,000	474,460	3.0029	2.143	2.100	2.143	2.114	2.143	222,699	2.1305	-1.95%
2011-09-02	0	3.080	3.020	3.080	3.080	3.080	74,000	227,920	3.0800	2.185	2.143	2.185	2.185	2.185	104,302	2.1852	0.00%
2011-09-01	0	3.080	3.030	3.090	2.980	3.170	874,000	2,670,260	3.0552	2.185	2.150	2.192	2.114	2.249	1,231,892	2.1676	0.98%
2011-08-31	0	3.050	3.030	3.080	2.970	3.080	648,000	1,949,920	3.0091	2.164	2.150	2.185	2.107	2.185	913,348	2.1349	4.45%
2011-08-30	0	2.920	2.910	2.960	2.910	3.050	1,288,000	3,877,980	3.0109	2.072	2.065	2.100	2.065	2.164	1,815,420	2.1361	-0.34%
2011-08-29	0	2.930	2.930	3.030	2.910	3.030	666,000	1,974,620	2.9649	2.079	2.079	2.150	2.065	2.150	938,719	2.1035	-0.34%
2011-08-26	0	2.940	2.930	2.970	2.910	3.050	254,000	756,100	2.9768	2.086	2.079	2.107	2.065	2.164	358,010	2.1120	-2.33%
2011-08-25	0	3.010	3.010	3.050	2.960	3.100	546,000	1,649,220	3.0205	2.136	2.136	2.164	2.100	2.199	769,580	2.1430	1.01%
2011-08-24	0	2.980	2.980	3.000	2.940	3.030	738,000	2,211,140	2.9961	2.114	2.114	2.128	2.086	2.150	1,040,202	2.1257	-0.67%
2011-08-23	0	3.000	3.000	3.010	2.910	3.050	1,532,000	4,576,580	2.9873	2.128	2.128	2.136	2.065	2.164	2,159,335	2.1194	-0.66%
2011-08-22	0	3.020	3.000	3.020	2.800	3.150	960,000	2,902,020	3.0229	2.143	2.128	2.143	1.987	2.235	1,353,108	2.1447	-1.63%
2011-08-19	0	3.070	3.070	3.100	3.040	3.150	262,000	812,220	3.1001	2.178	2.178	2.199	2.157	2.235	369,286	2.1994	-3.76%
2011-08-18	0	3.190	3.130	3.200	3.070	3.200	176,000	553,320	3.1439	2.263	2.221	2.270	2.178	2.270	248,070	2.2305	2.90%
2011-08-17	0	3.100	3.080	3.100	3.100	3.430	1,290,000	4,209,000	3.2628	2.199	2.185	2.199	2.199	2.434	1,818,239	2.3149	-1.59%
2011-08-16	0	3.150	3.150	3.190	3.100	3.280	676,000	2,158,660	3.1933	2.235	2.235	2.263	2.199	2.327	952,814	2.2656	-1.25%
2011-08-15	0	3.190	3.190	3.260	3.100	3.280	826,000	2,679,040	3.2434	2.263	2.263	2.313	2.199	2.327	1,164,237	2.3011	-1.24%
2011-08-12	0	3.230	3.090	3.230	3.020	3.250	738,000	2,382,400	3.2282	2.292	2.192	2.292	2.143	2.306	1,040,202	2.2903	4.53%
2011-08-11	0	3.090	3.010	3.090	2.900	3.110	1,150,000	3,424,560	2.9779	2.192	2.136	2.192	2.057	2.206	1,620,911	2.1127	-0.64%
2011-08-10	0	3.110	3.110	3.220	3.010	3.250	322,000	1,002,420	3.1131	2.206	2.206	2.285	2.136	2.306	453,855	2.2087	2.64%
2011-08-09	0	3.030	2.970	3.050	2.780	3.080	546,000	1,558,400	2.8542	2.150	2.107	2.164	1.972	2.185	769,580	2.0250	4.12%
2011-08-08	0	2.910	2.910	3.040	2.900	3.070	1,386,000	4,143,260	2.9894	2.065	2.065	2.157	2.057	2.178	1,953,550	2.1209	-11.28%
2011-08-05	0	3.280	3.200	3.280	3.130	3.310	1,998,000	6,468,300	3.2374	2.327	2.270	2.327	2.221	2.348	2,816,156	2.2969	-5.75%
2011-08-04	0	3.480	3.390	3.480	3.350	3.650	1,750,000	6,023,720	3.4421	2.469	2.405	2.469	2.377	2.590	2,466,603	2.4421	-0.85%
2011-08-03	0	3.510	3.510	3.560	3.480	3.620	2,506,000	8,914,580	3.5573	2.490	2.490	2.526	2.469	2.568	3,532,176	2.5238	-2.23%
2011-08-02	0	3.590	3.490	3.600	3.410	3.600	1,460,000	5,127,800	3.5122	2.547	2.476	2.554	2.419	2.554	2,057,852	2.4918	4.36%
2011-08-01	0	3.440	3.440	3.520	3.220	3.560	1,270,000	4,347,760	3.4234	2.441	2.441	2.497	2.285	2.526	1,790,049	2.4288	2.99%
2011-07-29	0	3.340	3.240	3.340	3.160	3.500	542,000	1,818,020	3.3543	2.370	2.299	2.370	2.242	2.483	763,942	2.3798	-5.92%
2011-07-28	0	3.550	3.510	3.550	3.500	3.550	282,000	993,360	3.5226	2.519	2.490	2.519	2.483	2.519	397,476	2.4992	0.00%
2011-07-27	0	3.550	3.480	3.550	3.460	3.650	1,048,000	3,694,300	3.5251	2.519	2.469	2.519	2.455	2.590	1,477,143	2.5010	2.60%
2011-07-26	0	3.460	3.450	3.500	3.360	3.540	360,000	1,236,900	3.4358	2.455	2.448	2.483	2.384	2.512	507,416	2.4376	1.17%
2011-07-25	0	3.420	3.420	3.510	3.300	3.500	1,620,000	5,568,820	3.4375	2.426	2.426	2.490	2.341	2.483	2,283,370	2.4389	2.40%
2011-07-22	0	3.340	3.310	3.350	3.050	3.390	2,810,000	9,133,200	3.2502	2.370	2.348	2.377	2.164	2.405	3,960,660	2.3060	9.51%
2011-07-21	0	3.050	3.030	3.050	3.000	3.200	736,000	2,289,160	3.1103	2.164	2.150	2.164	2.128	2.270	1,037,383	2.2067	3.39%
2011-07-20	0	2.950	2.940	3.000	2.750	2.950	2,166,000	5,977,180	2.7595	2.093	2.086	2.128	1.951	2.093	3,052,950	1.9578	7.66%
2011-07-19	0	2.740	2.740	2.750	2.710	2.790	232,000	636,020	2.7415	1.944	1.944	1.951	1.923	1.979	327,001	1.9450	0.74%
2011-07-18	0	2.720	2.720	2.780	2.720	2.950	1,218,000	3,466,740	2.8463	1.930	1.930	1.972	1.930	2.093	1,716,756	2.0194	-4.56%
2011-07-15	0	2.850	2.810	2.850	2.810	2.880	3,316,000	9,501,470	2.8653	2.022	1.994	2.022	1.994	2.043	4,673,861	2.0329	-3.39%
2011-07-14	0	2.950	2.860	3.000	2.740	3.000	166,000	475,800	2.8663	2.093	2.029	2.128	1.944	2.128	233,975	2.0336	-1.67%
2011-07-13	0	3.000	2.800	3.000	3.000	3.000	2,000	6,000	3.0000	2.128	1.987	2.128	2.128	2.128	2,819	2.1284	-3.23%
2011-07-12	0	3.100	2.900	3.100	2.680	3.170	190,000	531,440	2.7971	2.199	2.057	2.199	1.901	2.249	267,803	1.9844	15.24%
2011-07-11	0	2.690	2.680	2.700	2.680	2.700	70,000	187,980	2.6854	1.908	1.901	1.916	1.901	1.916	98,664	1.9053	-1.82%
2011-07-08	0	2.740	2.710	2.740	2.680	2.750	229,000	624,880	2.7287	1.944	1.923	1.944	1.901	1.951	322,773	1.9360	2.24%
2011-07-07	0	2.680	2.680	2.740	2.680	2.750	394,000	1,063,660	2.6996	1.901	1.901	1.944	1.901	1.951	555,338	1.9153	-1.47%
2011-07-06	0	2.720	2.680	2.750	2.720	2.750	110,000	302,200	2.7473	1.930	1.901	1.951	1.930	1.951	155,044	1.9491	-1.09%
2011-07-05	0	2.750	2.680	2.800	2.750	2.760	74,000	203,600	2.7514	1.951	1.901	1.987	1.951	1.958	104,302	1.9520	0.00%
2011-07-04	0	2.750	2.720	2.800	2.750	2.750	220,000	605,000	2.7500	1.951	1.930	1.987	1.951	1.951	310,087	1.9511	0.00%
2011-06-30	0	2.750	2.750	2.910	-	-	1,000	2,700	2.7000	1.951	1.951	2.065	-	-	1,409	1.9156	0.36%
2011-06-29	0	2.740	2.740	2.800	2.740	2.800	64,000	177,080	2.7669	1.944	1.944	1.987	1.944	1.987	90,207	1.9630	0.74%
2011-06-28	0	2.720	2.720	2.730	2.710	2.750	40,000	109,300	2.7325	1.930	1.930	1.937	1.923	1.951	56,380	1.9386	0.37%
2011-06-27	0	2.710	2.710	2.750	2.640	2.750	230,000	627,160	2.7268	1.923	1.923	1.951	1.873	1.951	324,182	1.9346	-1.45%
2011-06-24	0	2.750	2.720	2.750	2.720	2.750	134,000	367,480	2.7424	1.951	1.930	1.951	1.930	1.951	188,871	1.9457	3.77%
2011-06-23	0	2.650	2.650	2.670	2.640	2.670	58,000	154,040	2.6559	1.880	1.880	1.894	1.873	1.894	81,750	1.8843	-0.75%
2011-06-22	0	2.670	2.660	2.680	-	-	0	0	-	1.894	1.887	1.901	-	-	0	-	0.00%
2011-06-21	0	2.670	2.670	2.750	2.660	2.720	28,000	75,260	2.6879	1.894	1.894	1.951	1.887	1.930	39,466	1.9070	0.00%
2011-06-20	0	2.670	2.670	2.770	2.670	2.700	24,000	64,680	2.6950	1.894	1.894	1.965	1.894	1.916	33,828	1.9120	-2.91%
2011-06-17	0	2.750	2.720	2.750	2.730	2.750	120,000	329,460	2.7455	1.951	1.930	1.951	1.937	1.951	169,139	1.9479	0.00%
2011-06-16	0	2.750	2.650	2.750	2.750	2.760	16,000	44,120	2.7575	1.951	1.880	1.951	1.951	1.958	22,552	1.9564	-0.36%
2011-06-15	0	2.760	2.760	2.800	2.760	2.800	100,000	278,940	2.7894	1.958	1.958	1.987	1.958	1.987	140,949	1.9790	-2.13%
2011-06-14	0	2.820	2.780	2.820	2.790	2.830	744,000	2,088,620	2.8073	2.001	1.972	2.001	1.979	2.008	1,048,659	1.9917	-1.05%
2011-06-13	0	2.850	2.800	2.920	2.750	2.850	188,000	523,340	2.7837	2.022	1.987	2.072	1.951	2.022	264,984	1.9750	2.89%
2011-06-10	0	2.770	2.770	2.880	2.760	2.780	14,000	38,720	2.7657	1.965	1.965	2.043	1.958	1.972	19,733	1.9622	0.36%
2011-06-09	0	2.760	2.760	2.850	2.760	2.800	94,000	260,360	2.7698	1.958	1.958	2.022	1.958	1.987	132,492	1.9651	0.00%
2011-06-08	0	2.760	2.760	2.790	2.760	2.800	78,000	217,280	2.7856	1.958	1.958	1.979	1.958	1.987	109,940	1.9764	-1.43%
2011-06-07	0	2.800	2.780	2.800	2.760	2.820	284,000	797,660	2.8087	1.987	1.972	1.987	1.958	2.001	400,294	1.9927	-1.75%
2011-06-03	0	2.850	2.850	2.880	-	-	0	0	-	2.022	2.022	2.043	-	-	0	-	1.42%
2011-06-02	0	2.810	2.800	2.820	2.810	2.830	76,000	214,020	2.8161	1.994	1.987	2.001	1.994	2.008	107,121	1.9979	-1.40%
2011-06-01	0	2.850	2.850	2.870	2.800	2.860	56,000	159,780	2.8532	2.022	2.022	2.036	1.987	2.029	78,931	2.0243	1.42%
2011-05-31	0	2.810	2.800	2.810	2.810	2.810	4,000	11,240	2.8100	1.994	1.987	1.994	1.994	1.994	5,638	1.9936	-1.40%
2011-05-30	0	2.850	2.810	2.850	2.840	2.850	12,000	34,120	2.8433	2.022	1.994	2.022	2.015	2.022	16,914	2.0173	1.79%
2011-05-27	0	2.800	2.750	2.820	2.750	2.800	132,000	367,800	2.7864	1.987	1.951	2.001	1.951	1.987	186,052	1.9769	1.08%
2011-05-26	0	2.770	2.770	2.800	2.750	2.800	68,000	189,180	2.7821	1.965	1.965	1.987	1.951	1.987	95,845	1.9738	-0.36%
2011-05-25	0	2.780	2.770	2.790	2.750	2.780	14,000	38,560	2.7543	1.972	1.965	1.979	1.951	1.972	19,733	1.9541	0.72%
2011-05-24	0	2.760	2.760	2.790	2.750	2.800	128,000	357,880	2.7959	1.958	1.958	1.979	1.951	1.987	180,414	1.9837	-1.43%
2011-05-23	0	2.800	2.750	2.820	2.640	2.820	50,000	140,080	2.8016	1.987	1.951	2.001	1.873	2.001	70,474	1.9877	-0.71%
2011-05-20	0	2.820	2.820	2.850	2.820	2.850	60,000	169,440	2.8240	2.001	2.001	2.022	2.001	2.022	84,569	2.0036	0.71%
2011-05-19	0	2.800	2.790	2.840	2.790	2.850	90,000	253,420	2.8158	1.987	1.979	2.015	1.979	2.022	126,854	1.9977	-1.41%
2011-05-18	0	2.840	2.810	2.850	2.840	2.850	24,000	68,260	2.8442	2.015	1.994	2.022	2.015	2.022	33,828	2.0179	2.90%
2011-05-17	0	2.760	2.760	2.790	2.730	2.880	394,000	1,115,640	2.8316	1.958	1.958	1.979	1.937	2.043	555,338	2.0089	-4.17%
2011-05-16	0	2.880	2.880	2.890	2.860	2.920	408,000	1,178,960	2.8896	2.043	2.043	2.050	2.029	2.072	575,071	2.0501	-3.36%
2011-05-13	0	2.980	2.950	2.980	2.850	2.980	274,000	811,720	2.9625	2.114	2.093	2.114	2.022	2.114	386,200	2.1018	0.00%
2011-05-12	0	2.980	2.980	2.990	2.950	3.000	566,000	1,683,240	2.9739	2.114	2.114	2.121	2.093	2.128	797,770	2.1099	0.00%
2011-05-11	0	2.980	2.980	3.000	2.980	3.000	214,500	642,150	2.9937	2.114	2.114	2.128	2.114	2.128	302,335	2.1240	-0.33%
2011-05-09	0	2.990	2.990	3.000	2.960	3.020	128,000	382,880	2.9913	2.121	2.121	2.128	2.100	2.143	180,414	2.1222	1.01%
2011-05-06	0	2.960	2.930	3.030	2.880	3.000	214,000	634,200	2.9636	2.100	2.079	2.150	2.043	2.128	301,630	2.1026	-1.66%
2011-05-05	0	3.010	3.000	3.030	2.970	3.010	94,000	281,320	2.9928	2.136	2.128	2.150	2.107	2.136	132,492	2.1233	-1.31%
2011-05-04	0	3.050	3.020	3.060	2.970	3.080	192,000	582,480	3.0338	2.164	2.143	2.171	2.107	2.185	270,622	2.1524	2.35%
2011-05-03	0	2.980	2.960	3.060	2.970	3.000	254,000	756,880	2.9798	2.114	2.100	2.171	2.107	2.128	358,010	2.1141	-1.00%
2011-04-29	0	3.010	2.950	3.010	2.950	3.130	274,000	826,860	3.0177	2.136	2.093	2.136	2.093	2.221	386,200	2.1410	0.33%
2011-04-28	0	3.000	2.960	3.020	3.000	3.020	22,000	66,160	3.0073	2.128	2.100	2.143	2.128	2.143	31,009	2.1336	1.35%
2011-04-27	0	2.960	2.960	3.000	2.900	3.030	448,000	1,326,540	2.9610	2.100	2.100	2.128	2.057	2.150	631,450	2.1008	-1.00%
2011-04-26	0	2.990	2.970	2.990	2.890	3.000	454,000	1,335,940	2.9426	2.121	2.107	2.121	2.050	2.128	639,907	2.0877	3.46%
2011-04-21	0	2.890	2.840	2.890	2.790	3.050	1,722,000	4,917,920	2.8559	2.050	2.015	2.050	1.979	2.164	2,427,138	2.0262	-6.47%
2011-04-20	0	3.090	3.090	3.100	3.060	3.120	246,000	761,260	3.0946	2.192	2.192	2.199	2.171	2.214	346,734	2.1955	-1.59%
2011-04-19	0	3.140	3.110	3.140	3.100	3.140	78,000	242,020	3.1028	2.228	2.206	2.228	2.199	2.228	109,940	2.2014	1.29%
2011-04-18	0	3.100	3.100	3.140	2.950	3.150	340,000	1,019,140	2.9975	2.199	2.199	2.228	2.093	2.235	479,226	2.1266	3.33%
2011-04-15	0	3.000	2.980	3.000	2.970	3.000	220,000	659,500	2.9977	2.128	2.114	2.128	2.107	2.128	310,087	2.1268	1.01%
2011-04-14	0	2.970	2.970	3.000	2.950	3.020	450,000	1,345,260	2.9895	2.107	2.107	2.128	2.093	2.143	634,269	2.1210	-0.34%
2011-04-13	0	2.980	2.940	2.980	2.950	2.980	270,000	797,280	2.9529	2.114	2.086	2.114	2.093	2.114	380,562	2.0950	1.02%
2011-04-12	0	2.950	2.940	2.980	2.950	3.000	300,000	895,540	2.9851	2.093	2.086	2.114	2.093	2.128	422,846	2.1179	-4.53%
2011-04-11	0	3.090	3.000	3.090	3.090	3.090	22,000	66,120	3.0055	2.192	2.128	2.192	2.192	2.192	31,009	2.1323	3.00%
2011-04-08	0	3.000	3.000	3.060	2.970	3.000	108,500	325,320	2.9983	2.128	2.128	2.171	2.107	2.128	152,929	2.1273	1.01%
2011-04-07	0	2.970	2.970	2.990	2.950	3.000	24,000	70,980	2.9575	2.107	2.107	2.121	2.093	2.128	33,828	2.0983	-1.00%
2011-04-06	0	3.000	2.940	3.000	2.910	3.000	26,000	76,980	2.9608	2.128	2.086	2.128	2.065	2.128	36,647	2.1006	1.69%
2011-04-04	0	2.950	2.940	3.000	2.950	3.000	154,000	459,120	2.9813	2.093	2.086	2.128	2.093	2.128	217,061	2.1152	-1.67%
2011-04-01	0	3.000	2.990	3.000	2.990	3.150	564,500	1,696,615	3.0055	2.128	2.121	2.128	2.121	2.235	795,656	2.1323	0.67%
2011-03-31	0	2.980	2.960	2.980	2.980	3.000	68,000	203,220	2.9885	2.114	2.100	2.114	2.114	2.128	95,845	2.1203	-0.67%
2011-03-30	0	3.000	2.980	3.000	3.000	3.010	354,000	1,062,660	3.0019	2.128	2.114	2.128	2.128	2.136	498,959	2.1298	-0.66%
2011-03-29	0	3.020	3.020	3.090	3.000	3.020	776,000	2,329,520	3.0020	2.143	2.143	2.192	2.128	2.143	1,093,762	2.1298	0.33%
2011-03-28	0	3.010	3.010	3.140	3.000	3.010	162,000	482,616	2.9791	2.136	2.136	2.228	2.128	2.136	228,337	2.1136	1.35%
2011-03-25	0	2.970	2.970	3.040	2.960	3.000	22,000	65,500	2.9773	2.107	2.107	2.157	2.100	2.128	31,009	2.1123	-1.00%
2011-03-24	0	3.000	2.960	3.000	2.980	3.000	124,000	371,920	2.9994	2.128	2.100	2.128	2.114	2.128	174,776	2.1280	1.01%
2011-03-23	0	2.970	2.970	3.000	2.950	3.040	286,000	853,940	2.9858	2.107	2.107	2.128	2.093	2.157	403,113	2.1184	0.00%
2011-03-22	0	2.970	2.970	3.000	2.940	3.090	328,000	973,600	2.9683	2.107	2.107	2.128	2.086	2.192	462,312	2.1059	1.71%
2011-03-21	0	2.920	2.920	2.950	2.910	3.000	1,162,000	3,345,080	2.8787	2.072	2.072	2.093	2.065	2.128	1,637,825	2.0424	1.74%
2011-03-18	0	2.870	2.910	2.950	2.800	3.200	1,616,000	4,788,280	2.9630	2.036	2.065	2.093	1.987	2.270	2,277,732	2.1022	-5.59%
2011-03-17	0	3.040	3.040	3.100	3.030	3.150	282,000	862,060	3.0570	2.157	2.157	2.199	2.150	2.235	397,476	2.1688	-4.10%
2011-03-16	0	3.170	3.170	3.200	3.160	3.200	289,000	914,780	3.1653	2.249	2.249	2.270	2.242	2.270	407,342	2.2457	0.32%
2011-03-15	0	3.160	3.150	3.190	3.100	3.200	298,000	933,800	3.1336	2.242	2.235	2.263	2.199	2.270	420,027	2.2232	0.00%
2011-03-14	0	3.160	3.130	3.250	3.130	3.250	435,800	1,374,070	3.1530	2.242	2.221	2.306	2.221	2.306	614,255	2.2370	0.32%
2011-03-11	0	3.150	3.120	3.200	3.150	3.250	346,000	1,101,480	3.1835	2.235	2.214	2.270	2.235	2.306	487,683	2.2586	-3.08%
2011-03-10	0	3.250	3.230	3.250	3.250	3.300	333,000	1,091,520	3.2778	2.306	2.292	2.306	2.306	2.341	469,359	2.3256	0.62%
2011-03-09	0	3.230	3.230	3.280	3.200	3.300	270,000	873,840	3.2364	2.292	2.292	2.327	2.270	2.341	380,562	2.2962	0.94%
2011-03-08	0	3.200	3.150	3.200	3.140	3.200	90,000	285,920	3.1769	2.270	2.235	2.270	2.228	2.270	126,854	2.2539	0.95%
2011-03-07	0	3.170	3.170	3.200	3.140	3.200	190,000	603,100	3.1742	2.249	2.249	2.270	2.228	2.270	267,803	2.2520	0.63%
2011-03-04	0	3.150	3.150	3.190	3.120	3.200	188,000	593,040	3.1545	2.235	2.235	2.263	2.214	2.270	264,984	2.2380	0.00%
2011-03-03	0	3.150	3.150	3.200	3.150	3.210	68,000	215,280	3.1659	2.235	2.235	2.270	2.235	2.277	95,845	2.2461	-1.56%
2011-03-02	0	3.200	3.200	3.220	3.170	3.220	338,000	1,081,900	3.2009	2.270	2.270	2.285	2.249	2.285	476,407	2.2710	-0.62%
2011-03-01	0	3.220	3.220	3.260	3.220	3.300	38,000	124,000	3.2632	2.285	2.285	2.313	2.285	2.341	53,561	2.3151	-1.23%
2011-02-28	0	3.260	3.210	3.260	3.140	3.260	80,000	256,400	3.2050	2.313	2.277	2.313	2.228	2.313	112,759	2.2739	1.87%
2011-02-25	0	3.200	3.200	3.230	3.120	3.220	74,000	235,420	3.1814	2.270	2.270	2.292	2.214	2.285	104,302	2.2571	-0.31%
2011-02-24	0	3.210	3.170	3.230	3.180	3.370	172,000	556,040	3.2328	2.277	2.249	2.292	2.256	2.391	242,432	2.2936	-3.31%
2011-02-23	0	3.320	3.320	3.330	3.250	3.380	382,000	1,285,540	3.3653	2.355	2.355	2.363	2.306	2.398	538,424	2.3876	-2.64%
2011-02-22	0	3.410	3.390	3.410	3.300	3.500	794,000	2,697,280	3.3971	2.419	2.405	2.419	2.341	2.483	1,119,133	2.4102	6.56%
2011-02-21	0	3.200	3.200	3.280	3.200	3.300	309,000	998,060	3.2300	2.270	2.270	2.327	2.270	2.341	435,532	2.2916	-0.93%
2011-02-18	0	3.230	3.230	3.280	3.200	3.250	150,000	481,460	3.2097	2.292	2.292	2.327	2.270	2.306	211,423	2.2772	0.62%
2011-02-17	0	3.210	3.210	3.280	3.120	3.280	274,000	864,740	3.1560	2.277	2.277	2.327	2.214	2.327	386,200	2.2391	1.26%
2011-02-16	0	3.170	3.120	3.170	3.120	3.210	148,000	470,720	3.1805	2.249	2.214	2.249	2.214	2.277	208,604	2.2565	-0.94%
2011-02-15	0	3.200	3.170	3.200	3.160	3.200	84,000	268,580	3.1974	2.270	2.249	2.270	2.242	2.270	118,397	2.2685	-1.54%
2011-02-14	0	3.250	3.130	3.250	3.200	3.350	260,000	849,160	3.2660	2.306	2.221	2.306	2.270	2.377	366,467	2.3172	-0.91%
2011-02-11	0	3.280	3.270	3.350	3.210	3.380	161,000	529,690	3.2900	2.327	2.320	2.377	2.277	2.398	226,928	2.3342	-0.30%
2011-02-10	0	3.290	3.290	3.400	3.280	3.420	265,000	881,250	3.3255	2.334	2.334	2.412	2.327	2.426	373,514	2.3593	-0.60%
2011-02-09	0	3.310	3.310	3.320	3.290	3.310	58,000	191,460	3.3010	2.348	2.348	2.355	2.334	2.348	81,750	2.3420	-0.90%
2011-02-08	0	3.340	3.300	3.340	3.290	3.340	102,000	336,700	3.3010	2.370	2.341	2.370	2.334	2.370	143,768	2.3420	0.00%
2011-02-07	0	3.340	3.340	3.360	3.250	3.420	132,000	438,240	3.3200	2.370	2.370	2.384	2.306	2.426	186,052	2.3555	-2.34%
2011-02-02	0	3.420	3.280	3.460	3.280	3.450	478,000	1,579,920	3.3053	2.426	2.327	2.455	2.327	2.448	673,735	2.3450	3.64%
2011-02-01	0	3.300	3.280	3.300	3.280	3.310	568,000	1,874,420	3.3000	2.341	2.327	2.341	2.327	2.348	800,589	2.3413	0.00%
2011-01-31	0	3.300	3.300	3.330	3.200	3.380	264,000	869,340	3.2930	2.341	2.341	2.363	2.270	2.398	372,105	2.3363	-0.90%
2011-01-28	0	3.330	3.330	3.380	3.320	3.370	140,500	468,140	3.3320	2.363	2.363	2.398	2.355	2.391	198,033	2.3639	-1.48%
2011-01-27	0	3.380	3.360	3.410	3.360	3.360	2,000	6,720	3.3600	2.398	2.384	2.419	2.384	2.384	2,819	2.3838	0.00%
2011-01-26	0	3.380	3.380	3.420	3.260	3.390	542,000	1,789,760	3.3021	2.398	2.398	2.426	2.313	2.405	763,942	2.3428	-2.03%
2011-01-25	0	3.450	3.330	3.480	3.320	3.450	44,000	146,700	3.3341	2.448	2.363	2.469	2.355	2.448	62,017	2.3655	3.60%
2011-01-24	0	3.330	3.330	3.480	3.330	3.330	10,000	33,300	3.3300	2.363	2.363	2.469	2.363	2.363	14,095	2.3626	-1.77%
2011-01-21	0	3.390	3.360	3.480	3.390	3.430	630,000	2,141,860	3.3998	2.405	2.384	2.469	2.405	2.434	887,977	2.4121	-0.29%
2011-01-20	0	3.400	3.390	3.400	3.380	3.480	378,000	1,286,580	3.4037	2.412	2.405	2.412	2.398	2.469	532,786	2.4148	-2.30%
2011-01-19	0	3.480	3.410	3.550	3.350	3.600	1,634,000	5,609,300	3.4329	2.469	2.419	2.519	2.377	2.554	2,303,103	2.4355	3.88%
2011-01-18	0	3.350	3.340	3.400	3.330	3.400	206,000	697,160	3.3843	2.377	2.370	2.412	2.363	2.412	290,354	2.4011	-2.62%
2011-01-17	0	3.440	3.380	3.450	3.400	3.500	180,000	616,200	3.4233	2.441	2.398	2.448	2.412	2.483	253,708	2.4288	-0.29%
2011-01-14	0	3.450	3.440	3.450	3.430	3.500	286,000	996,260	3.4834	2.448	2.441	2.448	2.434	2.483	403,113	2.4714	-1.43%
2011-01-13	0	3.500	3.490	3.500	3.410	3.540	406,000	1,406,340	3.4639	2.483	2.476	2.483	2.419	2.512	572,252	2.4576	-1.13%
2011-01-12	0	3.540	3.540	3.590	3.530	3.590	152,000	542,360	3.5682	2.512	2.512	2.547	2.504	2.547	214,242	2.5315	-1.12%
2011-01-11	0	3.580	3.580	3.590	3.550	3.600	272,000	977,840	3.5950	2.540	2.540	2.547	2.519	2.554	383,381	2.5506	-0.56%
2011-01-10	0	3.600	3.530	3.590	3.380	3.630	836,000	2,964,160	3.5456	2.554	2.504	2.547	2.398	2.575	1,178,332	2.5156	1.98%
2011-01-07	0	3.530	3.490	3.530	3.450	3.530	114,000	400,080	3.5095	2.504	2.476	2.504	2.448	2.504	160,682	2.4899	2.62%
2011-01-06	0	3.440	3.440	3.450	3.440	3.540	34,500	119,395	3.4607	2.441	2.441	2.448	2.441	2.512	48,627	2.4553	2.99%
2011-01-05	0	3.340	3.340	3.480	3.330	3.480	92,000	312,020	3.3915	2.370	2.370	2.469	2.363	2.469	129,673	2.4062	-2.05%
2011-01-04	0	3.410	3.400	3.410	3.250	3.410	750,000	2,494,220	3.3256	2.419	2.412	2.419	2.306	2.419	1,057,116	2.3595	2.40%
2011-01-03	0	3.330	3.330	3.450	3.280	3.460	132,000	438,320	3.3206	2.363	2.363	2.448	2.327	2.455	186,052	2.3559	-2.92%
2010-12-31	0	3.430	3.450	3.500	3.300	3.430	1,396,000	4,659,620	3.3378	2.434	2.448	2.483	2.341	2.434	1,967,645	2.3681	0.88%
2010-12-30	0	3.400	3.370	3.570	3.360	3.400	400,000	1,354,300	3.3858	2.412	2.391	2.533	2.384	2.412	563,795	2.4021	-0.87%
2010-12-29	0	3.430	3.330	3.440	3.430	3.460	114,000	392,920	3.4467	2.434	2.363	2.441	2.434	2.455	160,682	2.4453	2.39%
2010-12-28	0	3.350	3.310	3.350	3.380	3.380	52,000	176,960	3.4031	2.377	2.348	2.377	2.398	2.398	73,293	2.4144	0.90%
2010-12-24	0	3.320	3.260	3.430	-	-	0	0	-	2.355	2.313	2.434	-	-	0	-	0.00%
2010-12-23	0	3.320	3.300	3.350	3.300	3.400	174,000	584,760	3.3607	2.355	2.341	2.377	2.341	2.412	245,251	2.3843	-2.35%
2010-12-22	0	3.400	3.400	3.420	3.390	3.450	308,000	1,049,520	3.4075	2.412	2.412	2.426	2.405	2.448	434,122	2.4176	-1.16%
2010-12-21	0	3.440	3.440	3.550	3.360	3.500	1,076,000	3,703,780	3.4422	2.441	2.441	2.519	2.384	2.483	1,516,609	2.4421	-2.27%
2010-12-20	0	3.520	3.510	3.560	3.500	3.520	158,000	553,620	3.5039	2.497	2.490	2.526	2.483	2.497	222,699	2.4860	0.57%
2010-12-17	0	3.500	3.500	3.600	3.500	3.600	300,000	1,063,200	3.5440	2.483	2.483	2.554	2.483	2.554	422,846	2.5144	-0.85%
2010-12-16	0	3.530	3.520	3.560	3.530	3.590	190,000	676,040	3.5581	2.504	2.497	2.526	2.504	2.547	267,803	2.5244	-0.56%
2010-12-15	0	3.550	3.550	3.570	3.530	3.570	26,000	92,460	3.5562	2.519	2.519	2.533	2.504	2.533	36,647	2.5230	-1.39%
2010-12-14	0	3.600	3.590	3.600	3.600	3.600	430,000	1,548,000	3.6000	2.554	2.547	2.554	2.554	2.554	606,080	2.5541	0.00%
2010-12-13	0	3.600	3.590	3.610	3.590	3.620	186,000	670,540	3.6051	2.554	2.547	2.561	2.547	2.568	262,165	2.5577	0.84%
2010-12-10	0	3.570	3.570	3.600	3.550	3.630	40,000	142,600	3.5650	2.533	2.533	2.554	2.519	2.575	56,380	2.5293	-1.92%
2010-12-09	0	3.640	3.620	3.640	3.630	3.650	130,000	472,300	3.6331	2.582	2.568	2.582	2.575	2.590	183,233	2.5776	-0.27%
2010-12-08	0	3.650	3.600	3.650	3.590	3.670	4,726,000	17,024,700	3.6023	2.590	2.554	2.590	2.547	2.604	6,661,239	2.5558	0.27%
2010-12-07	0	3.640	3.600	3.680	3.640	3.700	150,000	551,440	3.6763	2.582	2.554	2.611	2.582	2.625	211,423	2.6082	-1.09%
2010-12-06	0	3.680	3.640	3.690	3.650	3.700	246,000	903,480	3.6727	2.611	2.582	2.618	2.590	2.625	346,734	2.6057	2.79%
2010-12-03	0	3.580	3.580	3.630	3.580	3.660	316,000	1,146,420	3.6279	2.540	2.540	2.575	2.540	2.597	445,398	2.5739	0.00%
2010-12-02	0	3.580	3.580	3.620	3.560	3.650	192,000	690,600	3.5969	2.540	2.540	2.568	2.526	2.590	270,622	2.5519	0.28%
2010-12-01	0	3.570	3.570	3.590	3.570	3.570	326,000	1,172,880	3.5978	2.533	2.533	2.547	2.533	2.533	459,493	2.5526	-0.83%
2010-11-30	0	3.600	3.560	3.600	3.520	3.600	370,000	1,326,500	3.5851	2.554	2.526	2.554	2.497	2.554	521,510	2.5436	0.56%
2010-11-29	0	3.580	3.580	3.610	3.520	3.580	150,000	534,020	3.5601	2.540	2.540	2.561	2.497	2.540	211,423	2.5258	-1.92%
2010-11-26	0	3.650	3.540	3.650	3.550	3.650	156,000	561,740	3.6009	2.590	2.512	2.590	2.519	2.590	219,880	2.5548	0.00%
2010-11-25	0	3.650	3.650	3.690	3.650	3.690	500,000	1,825,080	3.6502	2.590	2.590	2.618	2.590	2.618	704,744	2.5897	0.00%
2010-11-24	0	3.650	3.650	3.660	3.560	3.730	216,000	794,060	3.6762	2.590	2.590	2.597	2.526	2.646	304,449	2.6082	2.53%
2010-11-23	0	3.560	3.560	3.630	3.560	3.580	164,000	584,160	3.5620	2.526	2.526	2.575	2.526	2.540	231,156	2.5271	-2.47%
2010-11-22	0	3.650	3.620	3.650	3.600	3.650	68,000	246,660	3.6274	2.590	2.568	2.590	2.554	2.590	95,845	2.5735	1.39%
2010-11-19	0	3.600	3.600	3.650	3.590	3.680	718,000	2,595,620	3.6151	2.554	2.554	2.590	2.547	2.611	1,012,012	2.5648	0.56%
2010-11-18	0	3.580	3.520	3.580	3.500	3.590	92,000	325,660	3.5398	2.540	2.497	2.540	2.483	2.547	129,673	2.5114	1.70%
2010-11-17	0	3.520	3.520	3.570	3.510	3.610	284,000	1,000,420	3.5226	2.497	2.497	2.533	2.490	2.561	400,294	2.4992	-0.85%
2010-11-16	0	3.550	3.530	3.550	3.510	3.560	308,000	1,091,680	3.5444	2.519	2.504	2.519	2.490	2.526	434,122	2.5147	0.28%
2010-11-15	0	3.540	3.500	3.550	3.490	3.560	3,970,000	13,906,220	3.5028	2.512	2.483	2.519	2.476	2.526	5,595,666	2.4852	1.43%
2010-11-12	0	3.490	3.450	3.560	3.440	3.660	1,092,000	3,832,200	3.5093	2.476	2.448	2.526	2.441	2.597	1,539,161	2.4898	-1.97%
2010-11-11	0	3.560	3.560	3.660	3.540	3.750	2,750,000	10,011,760	3.6406	2.526	2.526	2.597	2.512	2.661	3,876,091	2.5830	-3.78%
2010-11-10	0	3.700	3.660	3.700	3.660	3.780	2,122,000	7,897,860	3.7219	2.625	2.597	2.625	2.597	2.682	2,990,933	2.6406	0.54%
2010-11-09	0	3.680	3.600	3.680	3.550	3.680	1,312,000	4,738,740	3.6118	2.611	2.554	2.611	2.519	2.611	1,849,248	2.5625	0.82%
2010-11-08	0	3.650	3.600	3.650	3.590	3.650	1,070,000	3,856,800	3.6045	2.590	2.554	2.590	2.547	2.590	1,508,152	2.5573	1.39%
2010-11-05	0	3.600	3.600	3.650	3.580	3.660	1,506,000	5,437,780	3.6107	2.554	2.554	2.590	2.540	2.597	2,122,688	2.5617	0.56%
2010-11-04	0	3.580	3.580	3.680	3.510	3.680	1,116,000	3,966,640	3.5543	2.540	2.540	2.611	2.490	2.611	1,572,988	2.5217	-0.28%
2010-11-03	0	3.590	3.540	3.590	3.530	3.600	1,184,000	4,199,140	3.5466	2.547	2.512	2.547	2.504	2.554	1,668,833	2.5162	1.13%
2010-11-02	0	3.550	3.540	3.550	3.530	3.640	924,000	3,284,740	3.5549	2.519	2.512	2.519	2.504	2.582	1,302,367	2.5221	-1.11%
2010-11-01	0	3.590	3.570	3.590	3.550	3.610	328,000	1,171,840	3.5727	2.547	2.533	2.547	2.519	2.561	462,312	2.5347	1.13%
2010-10-29	0	3.550	3.510	3.550	3.360	3.550	1,152,000	4,080,680	3.5423	2.519	2.490	2.519	2.384	2.519	1,623,730	2.5132	-0.28%
2010-10-28	0	3.560	3.550	3.580	3.540	3.580	1,370,000	4,872,180	3.5563	2.526	2.519	2.540	2.512	2.540	1,930,998	2.5231	0.28%
2010-10-27	0	3.550	3.500	3.550	3.480	3.600	1,516,000	5,324,440	3.5122	2.519	2.483	2.519	2.469	2.554	2,136,783	2.4918	0.00%
2010-10-26	0	3.550	3.500	3.600	3.480	3.560	1,354,000	4,790,200	3.5378	2.519	2.483	2.554	2.469	2.526	1,908,446	2.5100	0.00%
2010-10-25	0	3.550	3.550	3.570	3.500	3.570	1,106,000	3,922,640	3.5467	2.519	2.519	2.533	2.483	2.533	1,558,893	2.5163	0.00%
2010-10-22	0	3.550	3.550	3.600	3.540	3.600	758,000	2,728,440	3.5995	2.519	2.519	2.554	2.512	2.554	1,068,392	2.5538	-1.39%
2010-10-21	0	3.600	3.560	3.600	3.600	3.600	596,000	2,145,600	3.6000	2.554	2.526	2.554	2.554	2.554	840,055	2.5541	0.00%
2010-10-20	0	3.600	3.560	3.600	3.560	3.600	1,090,000	3,906,840	3.5843	2.554	2.526	2.554	2.526	2.554	1,536,342	2.5430	-1.37%
2010-10-19	0	3.650	3.590	3.650	3.550	3.650	2,572,000	9,242,960	3.5937	2.590	2.547	2.590	2.519	2.590	3,625,202	2.5496	0.00%
2010-10-18	0	3.650	3.640	3.650	3.550	3.680	1,208,000	4,349,480	3.6006	2.590	2.582	2.590	2.519	2.611	1,702,661	2.5545	-0.27%
2010-10-15	0	3.660	3.650	3.660	3.620	3.710	2,056,000	7,470,900	3.6337	2.597	2.590	2.597	2.568	2.632	2,897,907	2.5780	-2.40%
2010-10-14	0	3.750	3.650	3.780	3.700	3.860	3,326,000	12,553,960	3.7745	2.661	2.590	2.682	2.625	2.739	4,687,956	2.6779	-0.53%
2010-10-13	0	3.770	3.710	3.770	3.750	3.900	2,669,000	10,036,750	3.7605	2.675	2.632	2.675	2.661	2.767	3,761,923	2.6680	-0.79%
2010-10-12	0	3.800	3.690	3.800	3.650	3.880	2,351,000	8,795,920	3.7414	2.696	2.618	2.696	2.590	2.753	3,313,705	2.6544	3.26%
2010-10-11	0	3.680	3.570	3.800	3.650	3.700	1,449,431	5,343,823	3.6868	2.611	2.533	2.696	2.590	2.625	2,042,955	2.6157	-1.08%
2010-10-08	0	3.720	3.700	3.720	3.700	3.780	2,011,000	7,624,290	3.7913	2.639	2.625	2.639	2.625	2.682	2,834,480	2.6898	-2.36%
2010-10-07	0	3.810	3.730	3.810	3.790	3.850	2,661,000	10,115,320	3.8013	2.703	2.646	2.703	2.689	2.731	3,750,647	2.6970	1.60%
2010-10-06	0	3.750	3.700	3.800	3.700	3.850	1,689,000	6,412,500	3.7966	2.661	2.625	2.696	2.625	2.731	2,380,625	2.6936	1.08%
2010-10-05	0	3.710	3.710	3.720	3.680	3.720	1,914,000	7,031,740	3.6738	2.632	2.632	2.639	2.611	2.639	2,697,759	2.6065	1.64%
2010-10-04	0	3.650	3.640	3.680	3.650	3.760	299,000	1,100,600	3.6809	2.590	2.582	2.611	2.590	2.668	421,437	2.6115	1.39%
2010-09-30	0	3.600	3.580	3.600	3.600	3.720	104,000	377,460	3.6294	2.554	2.540	2.554	2.554	2.639	146,587	2.5750	0.28%
2010-09-29	0	3.590	3.500	3.600	3.500	3.650	182,000	653,400	3.5901	2.547	2.483	2.554	2.483	2.590	256,527	2.5471	-0.28%
2010-09-28	0	3.600	3.550	3.600	3.580	3.600	86,000	308,860	3.5914	2.554	2.519	2.554	2.540	2.554	121,216	2.5480	0.00%
2010-09-27	0	3.600	3.600	3.620	3.500	3.600	1,498,000	5,384,140	3.5942	2.554	2.554	2.568	2.483	2.554	2,111,413	2.5500	0.00%
2010-09-24	0	3.600	3.580	3.600	3.600	3.660	134,000	483,130	3.6054	2.554	2.540	2.554	2.554	2.597	188,871	2.5580	-0.55%
2010-09-22	0	3.620	3.490	3.620	3.490	3.650	78,000	283,360	3.6328	2.568	2.476	2.568	2.476	2.590	109,940	2.5774	1.12%
2010-09-21	0	3.580	3.560	3.580	3.560	3.690	1,010,000	3,678,740	3.6423	2.540	2.526	2.540	2.526	2.618	1,423,583	2.5841	0.00%
2010-09-20	0	3.580	3.560	3.580	3.570	3.700	426,000	1,527,920	3.5867	2.540	2.526	2.540	2.533	2.625	600,442	2.5447	-2.72%
2010-09-17	0	3.680	3.630	3.680	3.480	3.740	486,000	1,782,580	3.6679	2.611	2.575	2.611	2.469	2.653	685,011	2.6023	1.38%
2010-09-16	0	3.630	3.500	3.650	3.630	3.650	72,000	262,600	3.6472	2.575	2.483	2.590	2.575	2.590	101,483	2.5876	0.83%
2010-09-15	0	3.600	3.580	3.600	3.500	3.650	162,000	582,300	3.5944	2.554	2.540	2.554	2.483	2.590	228,337	2.5502	-0.83%
2010-09-14	0	3.630	3.600	3.630	3.480	3.630	1,850,000	6,657,520	3.5987	2.575	2.554	2.575	2.469	2.575	2,607,552	2.5532	0.83%
2010-09-13	0	3.600	3.580	3.600	3.590	3.720	1,052,000	3,784,440	3.5974	2.554	2.540	2.554	2.547	2.639	1,482,781	2.5523	0.56%
2010-09-10	0	3.580	3.560	3.590	3.580	3.600	1,040,000	3,743,600	3.5996	2.540	2.526	2.547	2.540	2.554	1,465,867	2.5538	-1.92%
2010-09-09	0	3.650	3.620	3.680	3.520	3.670	6,486,000	23,564,400	3.6331	2.590	2.568	2.611	2.497	2.604	9,141,937	2.5776	-0.82%
2010-09-08	0	3.680	3.520	3.690	3.600	3.700	2,050,000	7,382,160	3.6011	2.611	2.497	2.618	2.554	2.625	2,889,450	2.5549	2.22%
2010-09-07	0	3.600	3.550	3.600	3.600	3.650	192,000	693,700	3.6130	2.554	2.519	2.554	2.554	2.590	270,622	2.5634	-2.70%
2010-09-06	0	3.700	3.660	3.720	3.600	3.700	656,000	2,398,280	3.6559	2.625	2.597	2.639	2.554	2.625	924,624	2.5938	2.78%
2010-09-03	0	3.600	3.580	3.600	3.600	3.800	1,168,000	4,216,380	3.6099	2.554	2.540	2.554	2.554	2.696	1,646,282	2.5612	-6.25%
2010-09-02	0	3.840	3.800	3.840	3.780	3.850	568,000	2,165,200	3.8120	2.724	2.696	2.724	2.682	2.731	800,589	2.7045	1.05%
2010-09-01	0	3.800	3.700	3.800	3.550	3.800	1,008,000	3,786,120	3.7561	2.696	2.625	2.696	2.519	2.696	1,420,764	2.6648	5.26%
2010-08-31	0	3.610	3.610	3.650	3.600	3.600	184,000	662,400	3.6000	2.561	2.561	2.590	2.554	2.554	259,346	2.5541	0.56%
2010-08-30	0	3.590	3.590	3.610	3.580	3.610	170,000	610,380	3.5905	2.547	2.547	2.561	2.540	2.561	239,613	2.5474	5.59%
2010-08-27	0	3.400	3.400	3.600	3.380	3.580	1,920,120	6,923,038	3.6055	2.412	2.412	2.554	2.398	2.540	2,706,385	2.5580	-6.85%
2010-08-26	0	3.650	3.440	3.700	3.500	3.650	112,000	403,980	3.6070	2.590	2.441	2.625	2.483	2.590	157,863	2.5591	0.27%
2010-08-25	0	3.640	3.540	3.640	3.390	3.650	1,758,000	6,327,480	3.5992	2.582	2.512	2.582	2.405	2.590	2,477,879	2.5536	1.68%
2010-08-24	0	3.580	3.450	3.580	3.480	3.600	124,000	445,880	3.5958	2.540	2.448	2.540	2.469	2.554	174,776	2.5511	2.29%
2010-08-23	0	3.500	3.410	3.600	3.370	3.500	176,000	608,020	3.4547	2.483	2.419	2.554	2.391	2.483	248,070	2.4510	0.00%
2010-08-20	0	3.500	3.400	3.750	3.500	3.900	42,000	158,500	3.7738	2.483	2.412	2.661	2.483	2.767	59,198	2.6774	-2.78%
2010-08-19	0	3.600	3.550	3.690	3.600	3.600	34,000	122,400	3.6000	2.554	2.519	2.618	2.554	2.554	47,923	2.5541	-2.44%
2010-08-18	0	3.690	3.520	3.750	-	-	0	0	-	2.618	2.497	2.661	-	-	0	-	0.00%
2010-08-17	0	3.690	3.540	3.700	3.540	3.700	68,000	249,260	3.6656	2.618	2.512	2.625	2.512	2.625	95,845	2.6007	-0.27%
2010-08-16	0	3.700	3.620	3.700	3.550	3.700	120,000	437,440	3.6453	2.625	2.568	2.625	2.519	2.625	169,139	2.5863	4.82%
2010-08-13	0	3.530	3.530	-	3.530	3.530	30,000	105,900	3.5300	2.504	2.504	-	2.504	2.504	42,285	2.5045	-1.94%
2010-08-12	0	3.600	3.500	3.700	3.600	3.600	8,000	28,800	3.6000	2.554	2.483	2.625	2.554	2.554	11,276	2.5541	1.41%
2010-08-11	0	3.550	3.500	3.600	3.550	3.700	60,000	216,000	3.6000	2.519	2.483	2.554	2.519	2.625	84,569	2.5541	-3.53%
2010-08-10	0	3.680	3.500	3.680	3.670	3.690	44,000	161,760	3.6764	2.611	2.483	2.611	2.604	2.618	62,017	2.6083	0.27%
2010-08-09	0	3.670	3.470	3.680	3.670	3.740	16,000	59,060	3.6913	2.604	2.462	2.611	2.604	2.653	22,552	2.6189	-1.87%
2010-08-06	0	3.740	3.650	3.700	3.740	3.740	11,569	43,205	3.7345	2.653	2.590	2.625	2.653	2.653	16,306	2.6496	1.08%
2010-08-05	0	3.700	3.670	3.700	3.700	3.700	34,000	125,700	3.6971	2.625	2.604	2.625	2.625	2.625	47,923	2.6230	0.00%
2010-08-04	0	3.700	3.700	3.770	3.700	3.700	2,000	7,400	3.7000	2.625	2.625	2.675	2.625	2.625	2,819	2.6251	0.27%
2010-08-03	0	3.690	3.620	3.690	3.690	3.800	142,000	537,360	3.7842	2.618	2.568	2.618	2.618	2.696	200,147	2.6848	-1.86%
2010-08-02	0	3.760	3.600	3.760	3.700	3.800	56,000	211,520	3.7771	2.668	2.554	2.668	2.625	2.696	78,931	2.6798	-1.05%
2010-07-30	0	3.800	3.450	3.950	3.800	3.800	2,000	7,600	3.8000	2.696	2.448	2.802	2.696	2.696	2,819	2.6960	5.56%
2010-07-29	0	3.600	3.500	3.600	3.600	3.600	6,000	21,600	3.6000	2.554	2.483	2.554	2.554	2.554	8,457	2.5541	0.00%
2010-07-28	0	3.600	3.530	3.600	3.600	3.600	142,000	511,200	3.6000	2.554	2.504	2.554	2.554	2.554	200,147	2.5541	0.00%
2010-07-27	0	3.600	3.500	3.600	3.600	3.600	130,000	468,000	3.6000	2.554	2.483	2.554	2.554	2.554	183,233	2.5541	0.00%
2010-07-26	0	3.600	3.590	3.600	3.600	3.600	162,000	586,800	3.6222	2.554	2.547	2.554	2.554	2.554	228,337	2.5699	-4.00%
2010-07-23	0	3.750	3.550	3.760	3.600	3.750	12,000	44,700	3.7250	2.661	2.519	2.668	2.554	2.661	16,914	2.6428	4.17%
2010-07-22	0	3.600	3.600	3.720	3.600	3.700	64,000	232,800	3.6375	2.554	2.554	2.639	2.554	2.625	90,207	2.5807	-2.70%
2010-07-21	0	3.700	3.620	3.700	3.620	3.700	8,000	29,440	3.6800	2.625	2.568	2.625	2.568	2.625	11,276	2.6109	-1.33%
2010-07-20	0	3.750	3.670	3.930	-	-	0	0	-	2.661	2.604	2.788	-	-	0	-	0.00%
2010-07-19	0	3.750	3.520	3.800	-	-	0	0	-	2.661	2.497	2.696	-	-	0	-	0.00%
2010-07-16	0	3.750	3.750	3.820	3.700	3.700	6,000	22,200	3.7000	2.661	2.661	2.710	2.625	2.625	8,457	2.6251	1.35%
2010-07-15	0	3.700	3.690	3.950	3.700	3.700	80,000	296,000	3.7000	2.625	2.618	2.802	2.625	2.625	112,759	2.6251	-2.63%
2010-07-14	0	3.800	3.700	3.820	3.710	3.800	50,000	186,660	3.7332	2.696	2.625	2.710	2.632	2.696	70,474	2.6486	2.15%
2010-07-13	0	3.720	3.720	3.800	3.700	3.700	50,000	185,000	3.7000	2.639	2.639	2.696	2.625	2.625	70,474	2.6251	-0.27%
2010-07-12	0	3.730	3.730	3.820	3.700	3.810	82,000	307,580	3.7510	2.646	2.646	2.710	2.625	2.703	115,578	2.6612	0.54%
2010-07-09	0	3.710	3.710	3.870	3.710	3.710	62,000	230,020	3.7100	2.632	2.632	2.746	2.632	2.632	87,388	2.6322	0.00%
2010-07-08	0	3.710	3.710	3.950	-	-	0	0	-	2.632	2.632	2.802	-	-	0	-	0.00%
2010-07-07	0	3.710	3.710	3.800	3.710	3.800	32,000	120,420	3.7631	2.632	2.632	2.696	2.632	2.696	45,104	2.6699	-1.07%
2010-07-06	0	3.750	3.750	3.950	3.750	3.900	28,000	105,300	3.7607	2.661	2.661	2.802	2.661	2.767	39,466	2.6681	4.17%
2010-07-05	0	3.600	3.600	-	3.600	3.600	4,000	14,400	3.6000	2.554	2.554	-	2.554	2.554	5,638	2.5541	0.00%
2010-07-02	0	3.600	3.550	3.650	3.600	3.600	13,000	46,680	3.5908	2.554	2.519	2.590	2.554	2.554	18,323	2.5476	-1.37%
2010-06-30	0	3.650	3.650	3.950	3.650	3.650	2,000	7,300	3.6500	2.590	2.590	2.802	2.590	2.590	2,819	2.5896	0.00%
2010-06-29	0	3.650	3.650	3.950	3.650	3.650	6,000	21,900	3.6500	2.590	2.590	2.802	2.590	2.590	8,457	2.5896	-1.62%
2010-06-28	0	3.710	3.710	3.800	3.710	3.800	10,000	37,480	3.7480	2.632	2.632	2.696	2.632	2.696	14,095	2.6591	-3.64%
2010-06-25	0	3.850	3.750	3.850	-	-	0	0	-	2.731	2.661	2.731	-	-	0	-	0.00%
2010-06-24	0	3.850	3.820	3.990	3.850	3.850	20,000	77,000	3.8500	2.731	2.710	2.831	2.731	2.731	28,190	2.7315	-1.28%
2010-06-23	0	3.900	3.860	3.900	3.850	3.900	32,000	123,700	3.8656	2.767	2.739	2.767	2.731	2.767	45,104	2.7426	0.00%
2010-06-22	0	3.900	3.850	3.900	3.860	3.900	32,000	123,980	3.8744	2.767	2.731	2.767	2.739	2.767	45,104	2.7488	1.04%
2010-06-21	0	3.860	3.850	3.860	3.800	3.860	386,000	1,486,980	3.8523	2.739	2.731	2.739	2.696	2.739	544,062	2.7331	1.05%
2010-06-18	0	3.820	3.790	3.820	3.850	3.850	12,000	46,200	3.8500	2.710	2.689	2.710	2.731	2.731	16,914	2.7315	1.33%
2010-06-17	0	3.770	3.660	3.770	3.770	3.770	10,000	37,700	3.7700	2.675	2.597	2.675	2.675	2.675	14,095	2.6747	-2.84%
2010-06-15	0	3.880	3.880	3.900	3.610	3.620	6,000	21,700	3.6167	2.753	2.753	2.767	2.561	2.568	8,457	2.5659	5.43%
2010-06-14	0	3.680	3.660	3.900	-	-	0	0	-	2.611	2.597	2.767	-	-	0	-	0.00%
2010-06-11	0	3.680	3.680	3.900	3.650	3.690	34,000	125,020	3.6771	2.611	2.611	2.767	2.590	2.618	47,923	2.6088	-2.39%
2010-06-10	0	3.770	3.770	3.900	3.650	3.780	260,000	976,160	3.7545	2.675	2.675	2.767	2.590	2.682	366,467	2.6637	0.53%
2010-06-09	0	3.750	3.750	3.800	3.550	3.750	686,000	2,530,920	3.6894	2.661	2.661	2.696	2.519	2.661	966,909	2.6175	5.34%
2010-06-08	0	3.560	3.560	3.700	3.560	3.700	98,000	353,580	3.6080	2.526	2.526	2.625	2.526	2.625	138,130	2.5598	-3.78%
2010-06-07	0	3.700	3.700	3.730	3.450	3.630	196,000	702,220	3.5828	2.625	2.625	2.646	2.448	2.575	276,260	2.5419	0.82%
2010-06-04	0	3.670	3.670	3.720	3.600	3.710	222,000	815,480	3.6733	2.604	2.604	2.639	2.554	2.632	312,906	2.6061	0.00%
2010-06-03	0	3.670	3.670	3.740	3.500	3.670	228,000	819,660	3.5950	2.604	2.604	2.653	2.483	2.604	321,363	2.5506	7.62%
2010-06-02	0	3.410	3.410	3.640	3.400	3.800	142,000	507,080	3.5710	2.419	2.419	2.582	2.412	2.696	200,147	2.5335	-11.43%
2010-06-01	0	3.850	3.690	3.850	3.690	3.850	268,000	990,160	3.6946	2.731	2.618	2.731	2.618	2.731	377,743	2.6213	2.67%
2010-05-31	0	3.750	3.750	3.900	3.700	3.700	303,000	1,121,440	3.7011	2.661	2.661	2.767	2.625	2.625	427,075	2.6259	-2.85%
2010-05-28	0	3.860	3.860	3.990	3.850	4.000	290,000	1,127,340	3.8874	2.739	2.739	2.831	2.731	2.838	408,751	2.7580	4.61%
2010-05-27	0	3.690	3.680	3.690	3.580	3.690	13,500	48,545	3.5959	2.618	2.611	2.618	2.540	2.618	19,028	2.5512	2.79%
2010-05-26	0	3.590	3.580	3.780	3.570	3.610	158,000	566,760	3.5871	2.547	2.540	2.682	2.533	2.561	222,699	2.5450	-6.02%
2010-05-25	0	3.820	3.610	3.820	3.590	3.830	86,000	309,920	3.6037	2.710	2.561	2.710	2.547	2.717	121,216	2.5568	7.00%
2010-05-24	0	3.570	3.570	3.720	3.300	3.900	490,500	1,753,045	3.5740	2.533	2.533	2.639	2.341	2.767	691,354	2.5357	-10.30%
2010-05-20	0	3.980	3.870	3.980	3.980	4.000	134,000	535,800	3.9985	2.824	2.746	2.824	2.824	2.838	188,871	2.8369	-9.55%
2010-05-19	0	4.400	4.300	4.400	4.300	4.400	14,000	61,200	4.3714	3.122	3.051	3.122	3.051	3.122	19,733	3.1014	0.46%
2010-05-18	0	4.380	4.080	4.380	2.030	4.480	6,000	21,920	3.6533	3.108	2.895	3.108	1.440	3.178	8,457	2.5920	-2.67%
2010-05-17	0	4.500	4.420	4.500	-	-	0	0	-	3.193	3.136	3.193	-	-	0	-	-0.22%
2010-05-14	0	4.510	4.430	4.520	4.400	4.510	24,000	106,940	4.4558	3.200	3.143	3.207	3.122	3.200	33,828	3.1613	-0.22%
2010-05-13	0	4.520	4.520	4.570	4.500	4.590	70,000	315,340	4.5049	3.207	3.207	3.242	3.193	3.257	98,664	3.1961	2.73%
2010-05-12	0	4.400	4.320	4.400	4.400	4.400	16,000	70,400	4.4000	3.122	3.065	3.122	3.122	3.122	22,552	3.1217	-0.23%
2010-05-11	0	4.410	4.400	4.410	4.400	4.660	80,000	353,660	4.4208	3.129	3.122	3.129	3.122	3.306	112,759	3.1364	0.68%
2010-05-10	0	4.380	4.330	4.420	4.300	4.380	74,000	319,400	4.3162	3.108	3.072	3.136	3.051	3.108	104,302	3.0623	-0.23%
2010-05-07	0	4.390	4.350	4.390	4.350	4.400	26,000	113,540	4.3669	3.115	3.086	3.115	3.086	3.122	36,647	3.0982	-2.44%
2010-05-06	0	4.500	4.500	4.540	4.430	4.580	382,000	1,717,600	4.4963	3.193	3.193	3.221	3.143	3.249	538,424	3.1900	3.45%
2010-05-05	0	4.350	4.310	4.360	4.300	4.400	168,000	734,880	4.3743	3.086	3.058	3.093	3.051	3.122	236,794	3.1035	-3.33%
2010-05-04	0	4.500	4.500	4.550	4.390	4.500	678,000	3,049,960	4.4985	3.193	3.193	3.228	3.115	3.193	955,633	3.1916	3.93%
2010-05-03	0	4.330	4.330	4.600	4.290	4.420	190,000	826,720	4.3512	3.072	3.072	3.264	3.044	3.136	267,803	3.0870	-4.20%
2010-04-30	0	4.520	4.430	4.540	4.410	4.540	38,000	170,780	4.4942	3.207	3.143	3.221	3.129	3.221	53,561	3.1885	0.44%
2010-04-29	0	4.500	4.410	4.480	4.440	4.530	290,000	1,304,140	4.4970	3.193	3.129	3.178	3.150	3.214	408,751	3.1905	0.00%
2010-04-28	0	4.500	4.500	4.550	4.470	4.600	224,000	1,007,940	4.4997	3.193	3.193	3.228	3.171	3.264	315,725	3.1925	-0.44%
2010-04-27	0	4.520	4.500	4.520	4.500	4.520	82,000	369,320	4.5039	3.207	3.193	3.207	3.193	3.207	115,578	3.1954	-0.66%
2010-04-26	0	4.550	4.450	4.550	4.430	4.550	520,000	2,338,940	4.4980	3.228	3.157	3.228	3.143	3.228	732,934	3.1912	-0.22%
2010-04-23	0	4.560	4.520	4.560	4.480	4.610	304,000	1,379,760	4.5387	3.235	3.207	3.235	3.178	3.271	428,484	3.2201	-0.44%
2010-04-22	0	4.580	4.560	4.580	4.560	4.660	148,000	679,940	4.5942	3.249	3.235	3.249	3.235	3.306	208,604	3.2595	-2.14%
2010-04-21	0	4.680	4.680	4.700	4.660	4.720	268,000	1,257,100	4.6907	3.320	3.320	3.335	3.306	3.349	377,743	3.3279	-0.43%
2010-04-20	0	4.700	4.660	4.770	4.660	4.720	352,000	1,652,120	4.6935	3.335	3.306	3.384	3.306	3.349	496,140	3.3299	-1.47%
2010-04-19	0	4.770	4.730	4.770	4.720	4.780	55,000	261,190	4.7489	3.384	3.356	3.384	3.349	3.391	77,522	3.3692	-2.45%
2010-04-16	0	4.890	4.800	4.890	4.800	4.960	270,000	1,314,540	4.8687	3.469	3.405	3.469	3.405	3.519	380,562	3.4542	-1.21%
2010-04-15	0	4.950	4.950	4.960	4.850	4.970	142,000	693,120	4.8811	3.512	3.512	3.519	3.441	3.526	200,147	3.4631	-0.40%
2010-04-14	0	4.970	4.910	4.980	4.900	4.990	201,000	988,680	4.9188	3.526	3.484	3.533	3.476	3.540	283,307	3.4898	1.43%
2010-04-13	0	4.900	4.880	4.910	4.900	4.970	282,000	1,391,700	4.9351	3.476	3.462	3.484	3.476	3.526	397,476	3.5013	-1.01%
2010-04-12	0	4.950	4.900	5.000	4.950	5.040	104,000	519,740	4.9975	3.512	3.476	3.547	3.512	3.576	146,587	3.5456	-2.94%
2010-04-09	0	5.100	4.960	5.180	4.850	5.100	666,000	3,316,380	4.9795	3.618	3.519	3.675	3.441	3.618	938,719	3.5329	3.24%
2010-04-08	0	4.940	4.930	5.000	4.880	4.950	64,000	315,140	4.9241	3.505	3.498	3.547	3.462	3.512	90,207	3.4935	-1.98%
2010-04-07	0	5.040	5.020	5.040	4.950	5.050	110,000	552,300	5.0209	3.576	3.562	3.576	3.512	3.583	155,044	3.5622	1.82%
2010-04-01	0	4.950	4.950	4.980	4.950	4.960	20,000	99,100	4.9550	3.512	3.512	3.533	3.512	3.519	28,190	3.5155	-0.20%
2010-03-31	0	4.960	4.820	4.990	4.750	5.050	304,000	1,500,120	4.9346	3.519	3.420	3.540	3.370	3.583	428,484	3.5010	-0.80%
2010-03-30	0	5.000	4.910	5.050	4.920	5.050	186,000	924,360	4.9697	3.547	3.484	3.583	3.491	3.583	262,165	3.5259	1.42%
2010-03-29	0	4.930	4.930	5.020	4.920	5.000	612,000	3,040,980	4.9689	3.498	3.498	3.562	3.491	3.547	862,606	3.5253	1.02%
2010-03-26	0	4.880	4.800	4.910	4.660	4.900	280,000	1,347,260	4.8116	3.462	3.405	3.484	3.306	3.476	394,657	3.4138	3.61%
2010-03-25	0	4.710	4.710	4.800	4.600	4.800	230,000	1,083,820	4.7123	3.342	3.342	3.405	3.264	3.405	324,182	3.3432	-2.69%
2010-03-24	0	4.840	4.800	4.840	4.660	4.850	2,228,000	10,659,460	4.7843	3.434	3.405	3.434	3.306	3.441	3,140,339	3.3944	2.11%
2010-03-23	0	4.740	4.680	4.720	4.660	5.090	1,608,000	7,747,860	4.8183	3.363	3.320	3.349	3.306	3.611	2,266,456	3.4185	-6.88%
2010-03-22	0	5.090	5.050	5.100	4.850	5.450	2,938,000	14,827,540	5.0468	3.611	3.583	3.618	3.441	3.867	4,141,075	3.5806	-10.70%
2010-03-19	0	5.700	5.730	5.750	5.250	5.740	1,121,000	6,108,220	5.4489	4.044	4.065	4.079	3.725	4.072	1,580,036	3.8659	7.55%
2010-03-18	0	5.300	5.210	5.340	5.210	5.360	480,000	2,540,780	5.2933	3.760	3.696	3.789	3.696	3.803	676,554	3.7555	0.38%
2010-03-17	0	5.280	5.180	5.280	5.100	5.290	54,000	279,100	5.1685	3.746	3.675	3.746	3.618	3.753	76,112	3.6669	2.52%
2010-03-16	0	5.150	5.150	5.280	5.100	5.150	294,000	1,505,260	5.1199	3.654	3.654	3.746	3.618	3.654	414,389	3.6325	-1.72%
2010-03-15	0	5.240	5.170	5.240	5.170	5.290	138,000	718,600	5.2072	3.718	3.668	3.718	3.668	3.753	194,509	3.6944	-0.38%
2010-03-12	0	5.260	5.200	5.260	5.090	5.260	38,000	195,280	5.1389	3.732	3.689	3.732	3.611	3.732	53,561	3.6460	2.53%
2010-03-11	0	5.130	5.130	5.180	5.120	5.150	160,000	821,160	5.1323	3.640	3.640	3.675	3.633	3.654	225,518	3.6412	-0.39%
2010-03-10	0	5.150	5.150	5.190	5.110	5.190	82,000	420,060	5.1227	3.654	3.654	3.682	3.625	3.682	115,578	3.6344	0.78%
2010-03-09	0	5.110	5.200	5.250	5.070	5.250	70,000	360,960	5.1566	3.625	3.689	3.725	3.597	3.725	98,664	3.6585	-2.67%
2010-03-08	0	5.250	5.120	5.250	5.060	5.300	42,000	214,000	5.0952	3.725	3.633	3.725	3.590	3.760	59,198	3.6150	3.75%
2010-03-05	0	5.060	5.060	5.300	5.050	5.150	232,000	1,175,680	5.0676	3.590	3.590	3.760	3.583	3.654	327,001	3.5953	-1.56%
2010-03-04	0	5.140	5.060	5.150	5.140	5.180	58,000	299,320	5.1607	3.647	3.590	3.654	3.647	3.675	81,750	3.6614	-3.56%
2010-03-03	0	5.330	5.330	5.350	5.310	5.350	86,000	458,620	5.3328	3.782	3.782	3.796	3.767	3.796	121,216	3.7835	0.19%
2010-03-02	0	5.320	5.270	5.320	5.130	5.350	238,000	1,241,400	5.2160	3.774	3.739	3.774	3.640	3.796	335,458	3.7006	2.31%
2010-03-01	0	5.200	5.140	5.200	4.960	5.240	586,000	2,959,640	5.0506	3.689	3.647	3.689	3.519	3.718	825,960	3.5833	4.21%
2010-02-26	0	4.990	4.970	4.990	4.980	5.030	420,000	2,102,680	5.0064	3.540	3.526	3.540	3.533	3.569	591,985	3.5519	0.20%
2010-02-25	0	4.980	4.930	5.000	4.950	5.100	86,000	433,120	5.0363	3.533	3.498	3.547	3.512	3.618	121,216	3.5731	-0.40%
2010-02-24	0	5.000	4.900	5.000	4.950	5.000	358,000	1,783,200	4.9810	3.547	3.476	3.547	3.512	3.547	504,597	3.5339	0.00%
2010-02-23	0	5.000	4.740	5.000	4.910	5.000	88,000	438,700	4.9852	3.547	3.363	3.547	3.484	3.547	124,035	3.5369	1.83%
2010-02-22	0	4.910	4.910	4.930	4.910	4.960	66,000	325,380	4.9300	3.484	3.484	3.498	3.484	3.519	93,026	3.4977	0.20%
2010-02-19	0	4.900	4.800	4.910	4.800	4.920	42,000	204,880	4.8781	3.476	3.405	3.484	3.405	3.491	59,198	3.4609	0.00%
2010-02-18	0	4.900	4.880	4.900	4.900	5.030	148,000	729,760	4.9308	3.476	3.462	3.476	3.476	3.569	208,604	3.4983	-0.41%
2010-02-17	0	4.920	4.910	4.960	4.900	4.920	118,000	578,480	4.9024	3.491	3.484	3.519	3.476	3.491	166,320	3.4781	0.20%
2010-02-12	0	4.910	4.850	4.940	4.830	5.070	64,000	315,940	4.9366	3.484	3.441	3.505	3.427	3.597	90,207	3.5024	-0.61%
2010-02-11	0	4.940	4.930	4.990	4.860	4.980	136,000	670,600	4.9309	3.505	3.498	3.540	3.448	3.533	191,690	3.4984	2.49%
2010-02-10	0	4.820	4.800	4.900	4.700	4.900	148,000	716,640	4.8422	3.420	3.405	3.476	3.335	3.476	208,604	3.4354	2.99%
2010-02-09	0	4.680	4.680	4.730	4.590	4.700	180,000	843,840	4.6880	3.320	3.320	3.356	3.257	3.335	253,708	3.3260	1.30%
2010-02-08	0	4.620	4.620	4.730	4.600	4.900	216,000	1,016,460	4.7058	3.278	3.278	3.356	3.264	3.476	304,449	3.3387	-6.48%
2010-02-05	0	4.940	4.900	4.940	4.900	5.100	326,000	1,620,540	4.9710	3.505	3.476	3.505	3.476	3.618	459,493	3.5268	-4.26%
2010-02-04	0	5.160	5.160	5.220	5.030	5.160	110,000	561,040	5.1004	3.661	3.661	3.703	3.569	3.661	155,044	3.6186	0.00%
2010-02-03	0	5.160	5.130	5.160	5.050	5.160	254,000	1,295,580	5.1007	3.661	3.640	3.661	3.583	3.661	358,010	3.6188	2.18%
2010-02-02	0	5.050	5.050	5.090	5.030	5.220	282,000	1,438,240	5.1001	3.583	3.583	3.611	3.569	3.703	397,476	3.6184	0.00%
2010-02-01	0	5.050	5.030	5.050	5.050	5.200	351,000	1,796,480	5.1182	3.583	3.569	3.583	3.583	3.689	494,730	3.6312	-2.70%
2010-01-29	0	5.190	5.170	5.220	5.100	5.390	314,000	1,631,380	5.1955	3.682	3.668	3.703	3.618	3.824	442,579	3.6861	-4.60%
2010-01-28	0	5.440	5.410	5.430	5.300	5.500	526,000	2,833,140	5.3862	3.860	3.838	3.852	3.760	3.902	741,391	3.8214	2.64%
2010-01-27	0	5.300	5.300	5.330	5.050	5.440	2,062,000	10,815,940	5.2454	3.760	3.760	3.782	3.583	3.860	2,906,364	3.7215	-2.93%
2010-01-26	0	5.460	5.450	5.500	5.360	5.650	372,000	2,032,420	5.4635	3.874	3.867	3.902	3.803	4.009	524,329	3.8762	-4.55%
2010-01-25	0	5.720	5.720	5.730	5.460	5.720	706,000	3,952,840	5.5989	4.058	4.058	4.065	3.874	4.058	995,098	3.9723	2.88%
2010-01-22	0	5.560	5.510	5.620	5.420	5.650	1,074,000	5,911,880	5.5045	3.945	3.909	3.987	3.845	4.009	1,513,790	3.9054	-4.79%
2010-01-21	0	5.840	5.840	5.890	5.820	6.000	224,000	1,321,440	5.8993	4.143	4.143	4.179	4.129	4.257	315,725	4.1854	-1.68%
2010-01-20	0	5.940	5.890	5.950	5.890	6.050	176,000	1,048,100	5.9551	4.214	4.179	4.221	4.179	4.292	248,070	4.2250	-0.83%
2010-01-19	0	5.990	5.970	6.090	5.900	6.090	402,000	2,426,500	6.0361	4.250	4.236	4.321	4.186	4.321	566,614	4.2825	-0.50%
2010-01-18	0	6.020	5.950	6.020	5.950	6.050	306,000	1,834,960	5.9966	4.271	4.221	4.271	4.221	4.292	431,303	4.2545	-1.15%
2010-01-15	0	6.090	6.040	6.100	6.000	6.100	822,000	4,974,300	6.0515	4.321	4.285	4.328	4.257	4.328	1,158,599	4.2934	1.33%
2010-01-14	0	6.010	6.010	6.020	5.700	6.180	45,787,000	235,258,290	5.1381	4.264	4.264	4.271	4.044	4.385	64,536,212	3.6454	7.71%
2010-01-13	0	5.580	5.550	5.600	5.500	5.700	570,000	3,180,680	5.5801	3.959	3.938	3.973	3.902	4.044	803,408	3.9590	-1.24%
2010-01-12	0	5.650	5.600	5.660	5.550	5.850	372,000	2,102,940	5.6531	4.009	3.973	4.016	3.938	4.150	524,329	4.0107	-1.05%
2010-01-11	0	5.710	5.640	5.720	5.610	5.920	638,100	3,650,720	5.7212	4.051	4.001	4.058	3.980	4.200	899,394	4.0591	-1.04%
2010-01-08	0	5.770	5.710	5.770	5.710	5.850	164,000	946,320	5.7702	4.094	4.051	4.094	4.051	4.150	231,156	4.0939	-0.69%
2010-01-07	0	5.810	5.800	5.870	5.500	6.000	1,326,000	7,488,640	5.6475	4.122	4.115	4.165	3.902	4.257	1,868,981	4.0068	-1.02%
2010-01-06	0	5.870	5.800	5.870	5.750	5.930	350,000	2,052,740	5.8650	4.165	4.115	4.165	4.079	4.207	493,321	4.1611	2.09%
2010-01-05	0	5.750	5.750	5.790	5.680	5.900	326,000	1,883,100	5.7764	4.079	4.079	4.108	4.030	4.186	459,493	4.0982	1.77%
2010-01-04	0	5.650	5.630	5.650	5.480	5.790	612,000	3,423,580	5.5941	4.009	3.994	4.009	3.888	4.108	862,606	3.9689	-2.92%
2009-12-31	0	5.820	5.790	5.820	5.800	6.050	310,000	1,829,260	5.9008	4.129	4.108	4.129	4.115	4.292	436,941	4.1865	-1.69%
2009-12-30	0	5.920	5.890	5.920	5.630	5.950	1,200,000	7,035,860	5.8632	4.200	4.179	4.200	3.994	4.221	1,691,385	4.1598	3.86%
2009-12-29	0	5.700	5.600	5.700	5.600	5.830	1,186,000	6,796,460	5.7306	4.044	3.973	4.044	3.973	4.136	1,671,652	4.0657	0.88%
2009-12-28	0	5.650	5.650	5.680	5.100	5.650	1,442,000	7,929,760	5.4991	4.009	4.009	4.030	3.618	4.009	2,032,481	3.9015	9.07%
2009-12-24	0	5.180	5.110	5.180	5.000	5.200	204,000	1,043,760	5.1165	3.675	3.625	3.675	3.547	3.689	287,535	3.6300	0.39%
2009-12-23	0	5.160	5.160	5.170	5.030	5.200	474,000	2,433,080	5.1331	3.661	3.661	3.668	3.569	3.689	668,097	3.6418	-0.58%
2009-12-22	0	5.190	5.180	5.190	5.080	5.200	1,092,000	5,601,680	5.1297	3.682	3.675	3.682	3.604	3.689	1,539,161	3.6394	2.17%
2009-12-21	0	5.080	5.000	5.090	4.900	5.100	1,408,000	7,084,900	5.0319	3.604	3.547	3.611	3.476	3.618	1,984,559	3.5700	2.63%
2009-12-18	0	4.950	4.930	4.950	4.560	5.190	1,548,000	7,429,380	4.7993	3.512	3.498	3.512	3.235	3.682	2,181,887	3.4050	0.81%
2009-12-17	0	4.910	4.910	4.940	4.790	5.250	2,102,000	10,580,540	5.0336	3.484	3.484	3.505	3.398	3.725	2,962,743	3.5712	1.24%
2009-12-16	0	4.850	4.800	4.840	4.400	4.860	14,100,000	62,203,800	4.4116	3.441	3.405	3.434	3.122	3.448	19,873,776	3.1299	8.02%
2009-12-15	0	4.490	4.440	4.490	4.430	4.800	1,194,000	5,447,044	4.5620	3.186	3.150	3.186	3.143	3.405	1,682,928	3.2366	-3.85%
2009-12-14	0	4.670	4.670	4.690	4.500	4.820	3,210,000	15,081,320	4.6982	3.313	3.313	3.327	3.193	3.420	4,524,455	3.3333	5.18%
2009-12-11	0	4.440	4.400	4.440	4.100	4.560	17,952,000	72,760,794	4.0531	3.150	3.122	3.150	2.909	3.235	25,303,123	2.8756	12.98%
2009-12-10	0	3.930	3.930	4.000	3.910	4.100	106,000	421,900	3.9802	2.788	2.788	2.838	2.774	2.909	149,406	2.8239	-3.68%
2009-12-09	0	4.080	4.070	4.100	4.040	4.140	280,000	1,142,620	4.0808	2.895	2.888	2.909	2.866	2.937	394,657	2.8952	-0.97%
2009-12-08	0	4.120	4.120	4.130	4.050	4.200	610,000	2,499,160	4.0970	2.923	2.923	2.930	2.873	2.980	859,787	2.9067	0.49%
2009-12-07	0	4.100	4.060	4.100	3.920	4.100	688,000	2,802,320	4.0731	2.909	2.880	2.909	2.781	2.909	969,728	2.8898	3.02%
2009-12-04	0	3.980	3.960	3.980	3.980	4.020	564,000	2,252,720	3.9942	2.824	2.810	2.824	2.824	2.852	794,951	2.8338	-1.24%
2009-12-03	0	4.030	4.030	4.050	4.020	4.100	242,000	984,500	4.0682	2.859	2.859	2.873	2.852	2.909	341,096	2.8863	-0.49%
2009-12-02	0	4.050	4.050	4.070	3.820	4.110	1,530,000	6,080,480	3.9742	2.873	2.873	2.888	2.710	2.916	2,156,516	2.8196	6.58%
2009-12-01	0	3.800	3.770	3.800	3.790	3.850	490,000	1,863,040	3.8021	2.696	2.675	2.696	2.689	2.731	690,649	2.6975	-1.30%
2009-11-30	0	3.850	3.830	3.870	3.710	3.900	176,000	669,360	3.8032	2.731	2.717	2.746	2.632	2.767	248,070	2.6983	6.35%
2009-11-27	0	3.620	3.620	3.740	3.620	3.790	756,000	2,840,900	3.7578	2.568	2.568	2.653	2.568	2.689	1,065,573	2.6661	-4.74%
2009-11-26	0	3.800	3.750	3.800	3.800	3.970	1,242,000	4,820,500	3.8812	2.696	2.661	2.696	2.696	2.817	1,750,584	2.7537	-4.04%
2009-11-25	0	3.960	3.950	3.970	3.910	3.980	682,000	2,680,460	3.9303	2.810	2.802	2.817	2.774	2.824	961,271	2.7885	1.28%
2009-11-24	0	3.910	3.910	3.950	3.900	4.000	1,016,000	4,043,400	3.9797	2.774	2.774	2.802	2.767	2.838	1,432,039	2.8235	-1.51%
2009-11-23	0	3.970	3.920	3.950	3.800	3.970	1,286,000	5,066,060	3.9394	2.817	2.781	2.802	2.696	2.817	1,812,601	2.7949	4.75%
2009-11-20	0	3.790	3.780	3.820	3.650	3.790	550,000	2,052,920	3.7326	2.689	2.682	2.710	2.590	2.689	775,218	2.6482	0.26%
2009-11-19	0	3.780	3.770	3.820	3.760	3.820	934,000	3,546,720	3.7973	2.682	2.675	2.710	2.668	2.710	1,316,461	2.6941	-1.31%
2009-11-18	0	3.830	3.810	3.860	3.810	3.940	274,000	1,068,840	3.9009	2.717	2.703	2.739	2.703	2.795	386,200	2.7676	-2.30%
2009-11-17	0	3.920	3.910	3.940	3.850	3.950	782,000	3,064,520	3.9188	2.781	2.774	2.795	2.731	2.802	1,102,219	2.7803	0.51%
2009-11-16	0	3.900	3.900	3.960	3.850	3.950	560,000	2,185,220	3.9022	2.767	2.767	2.810	2.731	2.802	789,313	2.7685	0.78%
2009-11-13	0	3.870	3.870	3.880	3.850	3.880	58,000	223,440	3.8524	2.746	2.746	2.753	2.731	2.753	81,750	2.7332	-2.76%
2009-11-12	0	3.980	3.910	3.990	3.900	4.050	226,000	897,120	3.9696	2.824	2.774	2.831	2.767	2.873	318,544	2.8163	-0.50%
2009-11-11	0	4.000	3.900	4.000	3.730	4.000	358,000	1,395,200	3.8972	2.838	2.767	2.838	2.646	2.838	504,597	2.7650	5.26%
2009-11-10	0	3.800	3.750	3.800	3.750	3.800	134,000	505,760	3.7743	2.696	2.661	2.696	2.661	2.696	188,871	2.6778	0.00%
2009-11-09	0	3.800	3.750	3.800	3.710	3.820	246,000	927,660	3.7710	2.696	2.661	2.696	2.632	2.710	346,734	2.6754	0.53%
2009-11-06	0	3.780	3.750	3.810	3.700	3.890	604,000	2,280,120	3.7750	2.682	2.661	2.703	2.625	2.760	851,331	2.6783	-1.05%
2009-11-05	0	3.820	3.800	3.840	3.790	4.000	254,000	971,920	3.8265	2.710	2.696	2.724	2.689	2.838	358,010	2.7148	0.53%
2009-11-04	0	3.800	3.760	3.800	3.800	3.850	148,000	563,140	3.8050	2.696	2.668	2.696	2.696	2.731	208,604	2.6996	0.00%
2009-11-03	0	3.800	3.760	3.900	3.750	4.000	2,516,000	9,679,520	3.8472	2.696	2.668	2.767	2.661	2.838	3,546,271	2.7295	-3.55%
2009-11-02	0	3.940	3.850	3.940	3.750	3.960	494,000	1,908,500	3.8634	2.795	2.731	2.795	2.661	2.810	696,287	2.7410	2.07%
2009-10-30	0	3.860	3.780	3.860	3.750	3.940	670,000	2,572,600	3.8397	2.739	2.682	2.739	2.661	2.795	944,357	2.7242	5.75%
2009-10-29	0	3.650	3.580	3.650	3.550	3.710	516,000	1,853,860	3.5928	2.590	2.540	2.590	2.519	2.632	727,296	2.5490	-1.62%
2009-10-28	0	3.710	3.700	3.710	3.710	3.980	1,254,000	4,767,880	3.8021	2.632	2.625	2.632	2.632	2.824	1,767,498	2.6975	-7.02%
2009-10-27	0	3.990	3.980	3.990	3.950	4.060	596,000	2,391,860	4.0132	2.831	2.824	2.831	2.802	2.880	840,055	2.8473	-0.75%
2009-10-23	0	4.020	4.010	4.070	4.020	4.120	824,000	3,330,700	4.0421	2.852	2.845	2.888	2.852	2.923	1,161,418	2.8678	-1.47%
2009-10-22	0	4.080	4.050	4.150	4.020	4.350	976,000	4,077,760	4.1780	2.895	2.873	2.944	2.852	3.086	1,375,660	2.9642	-4.67%
2009-10-21	0	4.280	4.300	4.320	4.000	4.300	3,210,000	13,309,336	4.1462	3.037	3.051	3.065	2.838	3.051	4,524,455	2.9416	7.81%
2009-10-20	0	3.970	3.920	3.980	3.620	4.170	3,753,900	14,839,902	3.9532	2.817	2.781	2.824	2.568	2.959	5,291,076	2.8047	13.11%
2009-10-19	0	3.510	3.500	3.510	3.310	3.510	2,256,000	7,783,300	3.4500	2.490	2.483	2.490	2.348	2.490	3,179,804	2.4477	6.04%
2009-10-16	0	3.310	3.300	3.310	3.250	3.320	6,176,000	20,354,860	3.2958	2.348	2.341	2.348	2.306	2.355	8,704,996	2.3383	1.22%
2009-10-15	0	3.270	3.270	3.330	3.200	3.400	2,224,000	7,308,800	3.2863	2.320	2.320	2.363	2.270	2.412	3,134,701	2.3316	3.81%
2009-10-14	0	3.150	3.150	3.220	3.050	3.170	1,608,000	5,057,920	3.1455	2.235	2.235	2.285	2.164	2.249	2,266,456	2.2316	1.61%
2009-10-13	0	3.100	3.050	3.150	3.000	3.150	152,000	462,260	3.0412	2.199	2.164	2.235	2.128	2.235	214,242	2.1577	3.33%
2009-10-12	0	3.000	3.000	3.040	2.950	3.030	162,000	485,000	2.9938	2.128	2.128	2.157	2.093	2.150	228,337	2.1241	0.00%
2009-10-09	0	3.000	2.980	3.000	2.960	3.000	184,000	546,140	2.9682	2.128	2.114	2.128	2.100	2.128	259,346	2.1058	2.04%
2009-10-08	0	2.940	2.920	2.990	2.930	3.020	120,000	353,280	2.9440	2.086	2.072	2.121	2.079	2.143	169,139	2.0887	0.68%
2009-10-07	0	2.920	2.890	2.900	2.880	2.950	694,000	2,029,380	2.9242	2.072	2.050	2.057	2.043	2.093	978,184	2.0746	0.00%
2009-10-06	0	2.920	2.920	2.980	2.900	2.900	10,000	29,000	2.9000	2.072	2.072	2.114	2.057	2.057	14,095	2.0575	0.69%
2009-10-05	0	2.900	2.830	2.900	-	-	0	0	-	2.057	2.008	2.057	-	-	0	-	0.00%
2009-10-02	0	2.900	2.850	2.900	2.850	2.920	90,000	261,040	2.9004	2.057	2.022	2.057	2.022	2.072	126,854	2.0578	-1.02%
2009-09-30	0	2.930	2.930	3.040	2.920	2.930	266,000	779,000	2.9286	2.079	2.079	2.157	2.072	2.079	374,924	2.0778	-0.34%
2009-09-29	0	2.940	2.940	2.980	2.920	2.980	202,000	595,920	2.9501	2.086	2.086	2.114	2.072	2.114	284,717	2.0930	-1.34%
2009-09-28	0	2.980	2.980	3.070	2.950	3.140	778,000	2,404,950	3.0912	2.114	2.114	2.178	2.093	2.228	1,096,581	2.1931	-5.40%
2009-09-25	0	3.150	2.990	3.160	2.960	3.150	494,000	1,485,500	3.0071	2.235	2.121	2.242	2.100	2.235	696,287	2.1335	5.00%
2009-09-24	0	3.000	3.000	3.090	2.950	3.100	234,000	702,320	3.0014	2.128	2.128	2.192	2.093	2.199	329,820	2.1294	-4.15%
2009-09-23	0	3.130	3.130	3.150	3.120	3.150	36,000	113,220	3.1450	2.221	2.221	2.235	2.214	2.235	50,742	2.2313	-0.63%
2009-09-22	0	3.150	3.100	3.150	3.100	3.150	100,000	317,140	3.1714	2.235	2.199	2.235	2.199	2.235	140,949	2.2500	0.00%
2009-09-21	0	3.150	3.150	3.280	3.140	3.300	536,000	1,775,320	3.3122	2.235	2.235	2.327	2.228	2.341	755,485	2.3499	-4.55%
2009-09-18	0	3.300	3.300	3.330	3.200	3.370	136,000	452,500	3.3272	2.341	2.341	2.363	2.270	2.391	191,690	2.3606	-1.79%
2009-09-17	0	3.360	3.320	3.360	3.280	3.380	408,000	1,357,200	3.3265	2.384	2.355	2.384	2.327	2.398	575,071	2.3601	2.44%
2009-09-16	0	3.280	3.240	3.300	3.230	3.400	150,000	491,480	3.2765	2.327	2.299	2.341	2.292	2.412	211,423	2.3246	-2.09%
2009-09-15	0	3.350	3.320	3.450	3.350	3.350	44,000	150,064	3.4105	2.377	2.355	2.448	2.377	2.377	62,017	2.4197	0.00%
2009-09-14	0	3.350	3.350	3.440	3.350	3.440	96,000	328,700	3.4240	2.377	2.377	2.441	2.377	2.441	135,311	2.4292	-2.62%
2009-09-11	0	3.440	3.410	3.440	3.300	3.480	356,000	1,207,980	3.3932	2.441	2.419	2.441	2.341	2.469	501,778	2.4074	3.93%
2009-09-10	0	3.310	3.310	3.320	3.180	3.400	324,000	1,069,600	3.3012	2.348	2.348	2.355	2.256	2.412	456,674	2.3422	5.41%
2009-09-09	0	3.140	3.140	3.180	3.140	3.150	82,000	257,500	3.1402	2.228	2.228	2.256	2.228	2.235	115,578	2.2279	0.32%
2009-09-08	0	3.130	3.100	3.140	3.040	3.140	166,000	514,520	3.0995	2.221	2.199	2.228	2.157	2.228	233,975	2.1990	-0.32%
2009-09-07	0	3.140	3.120	3.210	3.100	3.230	120,000	378,420	3.1535	2.228	2.214	2.277	2.199	2.292	169,139	2.2373	-2.48%
2009-09-04	0	3.220	3.130	3.250	3.100	3.290	110,000	349,060	3.1733	2.285	2.221	2.306	2.199	2.334	155,044	2.2514	3.87%
2009-09-03	0	3.100	3.100	3.250	-	-	0	0	-	2.199	2.199	2.306	-	-	0	-	1.31%
2009-09-02	0	3.060	3.060	3.080	3.000	3.060	1,268,000	3,843,364	3.0310	2.171	2.171	2.185	2.128	2.171	1,787,230	2.1505	-0.33%
2009-09-01	0	3.070	3.030	3.080	3.020	3.200	284,000	878,500	3.0933	2.178	2.150	2.185	2.143	2.270	400,294	2.1946	-5.25%
2009-08-31	0	3.240	3.200	3.240	3.220	3.260	224,857	727,134	3.2338	2.299	2.270	2.299	2.285	2.313	316,933	2.2943	-3.28%
2009-08-28	0	3.350	3.340	3.380	3.340	3.400	392,000	1,319,400	3.3658	2.377	2.370	2.398	2.370	2.412	552,519	2.3880	-1.18%
2009-08-27	0	3.390	3.370	3.400	3.330	3.400	252,000	851,900	3.3806	2.405	2.391	2.412	2.363	2.412	355,191	2.3984	-0.88%
2009-08-26	0	3.420	3.420	3.450	3.400	3.460	486,000	1,666,412	3.4288	2.426	2.426	2.448	2.412	2.455	685,011	2.4327	-2.01%
2009-08-25	0	3.490	3.420	3.490	3.350	3.550	268,000	910,800	3.3985	2.476	2.426	2.476	2.377	2.519	377,743	2.4112	1.45%
2009-08-24	0	3.440	3.400	3.440	3.370	3.440	214,000	730,060	3.4115	2.441	2.412	2.441	2.391	2.441	301,630	2.4204	1.47%
2009-08-21	0	3.390	3.310	3.400	3.380	3.500	538,000	1,834,020	3.4090	2.405	2.348	2.412	2.398	2.483	758,304	2.4186	0.30%
2009-08-20	0	3.380	3.360	3.390	3.320	3.500	500,000	1,686,520	3.3730	2.398	2.384	2.405	2.355	2.483	704,744	2.3931	-3.43%
2009-08-19	0	3.500	3.450	3.540	3.450	3.580	146,000	514,040	3.5208	2.483	2.448	2.512	2.448	2.540	205,785	2.4979	-2.23%
2009-08-18	0	3.580	3.550	3.580	3.250	3.580	584,000	2,017,320	3.4543	2.540	2.519	2.540	2.306	2.540	823,141	2.4508	3.77%
2009-08-17	0	3.450	3.420	3.450	3.400	3.750	924,000	3,260,020	3.5282	2.448	2.426	2.448	2.412	2.661	1,302,367	2.5032	-8.24%
2009-08-14	0	3.760	3.760	3.780	3.760	3.850	494,000	1,884,700	3.8152	2.668	2.668	2.682	2.668	2.731	696,287	2.7068	-1.57%
2009-08-13	0	3.820	3.800	3.820	3.820	3.950	234,000	904,780	3.8666	2.710	2.696	2.710	2.710	2.802	329,820	2.7433	-2.55%
2009-08-12	0	3.920	3.840	3.920	3.800	3.950	1,114,000	4,338,940	3.8949	2.781	2.724	2.781	2.696	2.802	1,570,169	2.7634	-1.01%
2009-08-11	0	3.960	3.960	3.990	3.950	4.000	1,180,000	4,687,520	3.9725	2.810	2.810	2.831	2.802	2.838	1,663,195	2.8184	-1.49%
2009-08-10	0	4.020	4.020	4.030	4.000	4.070	5,852,000	23,522,560	4.0196	2.852	2.852	2.859	2.838	2.888	8,248,322	2.8518	1.52%
2009-08-07	0	3.960	3.910	3.970	3.900	4.080	896,000	3,599,680	4.0175	2.810	2.774	2.817	2.767	2.895	1,262,901	2.8503	-1.00%
2009-08-06	0	4.000	3.980	4.000	3.850	4.050	1,008,100	3,997,010	3.9649	2.838	2.824	2.838	2.731	2.873	1,420,905	2.8130	-0.50%
2009-08-05	0	4.020	3.960	3.980	3.960	4.200	10,694,000	44,346,767	4.1469	2.852	2.810	2.824	2.810	2.980	15,073,061	2.9421	-0.99%
2009-08-04	0	4.060	4.050	4.060	4.030	4.350	2,494,000	10,460,620	4.1943	2.880	2.873	2.880	2.859	3.086	3,515,262	2.9758	0.25%
2009-08-03	0	4.050	4.030	4.050	3.800	4.100	3,748,000	14,921,780	3.9813	2.873	2.859	2.873	2.696	2.909	5,282,760	2.8246	10.96%
2009-07-31	0	3.650	3.600	3.650	3.560	3.650	436,000	1,568,880	3.5983	2.590	2.554	2.590	2.526	2.590	614,537	2.5529	2.82%
2009-07-30	0	3.550	3.530	3.550	3.530	3.680	208,000	746,780	3.5903	2.519	2.504	2.519	2.504	2.611	293,173	2.5472	-1.39%
2009-07-29	0	3.600	3.600	3.630	3.530	3.660	568,000	2,052,880	3.6142	2.554	2.554	2.575	2.504	2.597	800,589	2.5642	-1.37%
2009-07-28	0	3.650	3.660	3.680	3.640	3.720	1,586,000	5,854,340	3.6913	2.590	2.597	2.611	2.582	2.639	2,235,447	2.6189	-0.54%
2009-07-27	0	3.670	3.670	3.700	3.660	3.760	718,000	2,663,960	3.7103	2.604	2.604	2.625	2.597	2.668	1,012,012	2.6323	-2.65%
2009-07-24	0	3.770	3.770	3.870	3.750	3.920	156,000	591,880	3.7941	2.675	2.675	2.746	2.661	2.781	219,880	2.6918	-2.33%
2009-07-23	0	3.860	3.860	3.880	3.750	3.990	1,088,000	4,193,740	3.8545	2.739	2.739	2.753	2.661	2.831	1,533,523	2.7347	-2.28%
2009-07-22	0	3.950	3.950	3.990	3.800	3.990	2,176,000	8,536,500	3.9230	2.802	2.802	2.831	2.696	2.831	3,067,045	2.7833	3.95%
2009-07-21	0	3.800	3.780	3.880	3.750	3.930	904,000	3,513,800	3.8869	2.696	2.682	2.753	2.661	2.788	1,274,177	2.7577	-2.56%
2009-07-20	0	3.900	3.850	3.900	3.700	3.930	1,354,000	5,134,140	3.7918	2.767	2.731	2.767	2.625	2.788	1,908,446	2.6902	5.41%
2009-07-17	0	3.700	3.630	3.700	3.630	3.730	240,000	879,820	3.6659	2.625	2.575	2.625	2.575	2.646	338,277	2.6009	0.00%
2009-07-16	0	3.700	3.680	3.700	3.650	3.760	528,000	1,945,300	3.6843	2.625	2.611	2.625	2.590	2.668	744,209	2.6139	0.54%
2009-07-15	0	3.680	3.670	3.720	3.680	3.740	420,000	1,554,280	3.7007	2.611	2.604	2.639	2.611	2.653	591,985	2.6255	-1.08%
2009-07-14	0	3.720	3.670	3.720	3.660	3.720	102,000	374,640	3.6729	2.639	2.604	2.639	2.597	2.639	143,768	2.6059	0.81%
2009-07-13	0	3.690	3.640	3.690	3.630	3.690	130,000	477,160	3.6705	2.618	2.582	2.618	2.575	2.618	183,233	2.6041	-0.27%
2009-07-10	0	3.700	3.680	3.700	3.680	3.730	584,000	2,158,320	3.6958	2.625	2.611	2.625	2.611	2.646	823,141	2.6221	0.27%
2009-07-09	0	3.690	3.690	3.750	3.690	3.780	442,000	1,636,960	3.7035	2.618	2.618	2.661	2.618	2.682	622,994	2.6276	-0.54%
2009-07-08	0	3.710	3.710	3.720	3.680	3.720	240,000	886,600	3.6942	2.632	2.632	2.639	2.611	2.639	338,277	2.6209	0.00%
2009-07-07	0	3.710	3.710	3.770	3.700	3.840	316,000	1,180,460	3.7356	2.632	2.632	2.675	2.625	2.724	445,398	2.6503	0.00%
2009-07-06	0	3.710	3.700	3.760	3.700	3.850	556,000	2,093,440	3.7652	2.632	2.625	2.668	2.625	2.731	783,675	2.6713	-2.37%
2009-07-03	0	3.800	3.800	3.850	3.700	3.800	1,164,000	4,418,580	3.7960	2.696	2.696	2.731	2.625	2.696	1,640,644	2.6932	0.80%
2009-07-02	0	3.770	3.730	3.780	3.700	3.880	812,000	3,069,900	3.7807	2.675	2.646	2.682	2.625	2.753	1,144,504	2.6823	-0.79%
2009-06-30	0	3.800	3.800	3.870	3.750	4.000	1,250,000	4,768,940	3.8152	2.696	2.696	2.746	2.661	2.838	1,761,860	2.7068	-1.04%
2009-06-29	0	3.840	3.750	3.920	3.700	3.950	576,000	2,167,120	3.7624	2.724	2.661	2.781	2.625	2.802	811,865	2.6693	-0.26%
2009-06-26	0	3.850	3.810	3.900	3.810	4.100	1,578,000	6,244,060	3.9569	2.731	2.703	2.767	2.703	2.909	2,224,172	2.8074	-3.51%
2009-06-25	0	3.990	3.950	3.960	3.750	4.090	7,890,000	29,592,580	3.7506	2.831	2.802	2.810	2.661	2.902	11,120,858	2.6610	6.40%
2009-06-24	0	3.750	3.750	3.800	3.610	3.750	612,000	2,258,080	3.6897	2.661	2.661	2.696	2.561	2.661	862,606	2.6177	0.00%
2009-06-23	0	3.750	3.700	3.750	3.700	3.890	1,038,000	3,890,920	3.7485	2.661	2.625	2.661	2.625	2.760	1,463,048	2.6595	-4.09%
2009-06-22	0	3.910	3.860	3.950	3.860	4.010	702,000	2,748,580	3.9154	2.774	2.739	2.802	2.739	2.845	989,460	2.7779	0.77%
2009-06-19	0	3.880	3.860	3.930	3.880	3.960	303,590	1,184,317	3.9010	2.753	2.739	2.788	2.753	2.810	427,906	2.7677	-0.77%
2009-06-18	0	3.910	3.940	3.950	3.890	3.960	1,380,555	5,415,897	3.9230	2.774	2.795	2.802	2.760	2.810	1,945,875	2.7833	-1.01%
2009-06-17	0	3.950	3.940	3.950	3.900	4.000	336,170	1,326,453	3.9458	2.802	2.795	2.802	2.767	2.838	473,827	2.7994	-0.25%
2009-06-16	0	3.960	3.960	4.000	3.900	4.060	4,060,000	16,230,976	3.9978	2.810	2.810	2.838	2.767	2.880	5,722,520	2.8363	-2.94%
2009-06-15	0	4.080	4.080	4.110	4.080	4.250	963,055	3,966,072	4.1182	2.895	2.895	2.916	2.895	3.015	1,357,414	2.9218	-1.92%
2009-06-12	0	4.160	4.150	4.160	4.080	4.170	666,000	2,744,500	4.1209	2.951	2.944	2.951	2.895	2.959	938,719	2.9237	0.73%
2009-06-11	0	4.130	4.130	4.140	4.070	4.170	918,000	3,779,340	4.1169	2.930	2.930	2.937	2.888	2.959	1,293,910	2.9209	1.47%
2009-06-10	0	4.070	4.070	4.120	4.050	4.140	1,675,500	6,799,820	4.0584	2.888	2.888	2.923	2.873	2.937	2,361,597	2.8793	0.99%
2009-06-09	0	4.030	4.010	4.090	4.010	4.250	1,984,000	8,071,520	4.0683	2.859	2.845	2.902	2.845	3.015	2,796,424	2.8864	-1.47%
2009-06-08	0	4.090	4.090	4.100	4.010	4.100	4,858,000	19,721,720	4.0596	2.902	2.902	2.909	2.845	2.909	6,847,291	2.8802	2.76%
2009-06-05	0	3.980	3.980	4.040	3.910	4.070	3,146,000	12,549,440	3.9890	2.824	2.824	2.866	2.774	2.888	4,434,248	2.8301	2.58%
2009-06-04	0	3.880	3.860	3.920	3.800	3.980	1,856,000	7,111,920	3.8319	2.753	2.739	2.781	2.696	2.824	2,616,009	2.7186	-2.51%
2009-06-03	0	3.980	3.980	4.000	3.770	4.020	2,556,000	10,046,860	3.9307	2.824	2.824	2.838	2.675	2.852	3,602,650	2.7887	4.74%
2009-06-02	0	3.800	3.800	3.820	3.780	3.990	6,870,000	26,526,620	3.8612	2.696	2.696	2.710	2.682	2.831	9,683,180	2.7395	-0.52%
2009-06-01	0	3.820	3.860	3.930	3.800	4.020	612,000	2,367,520	3.8685	2.710	2.739	2.788	2.696	2.852	862,606	2.7446	0.00%
2009-05-29	0	3.820	3.780	3.800	3.800	3.980	1,244,193	4,805,169	3.8621	2.710	2.682	2.696	2.696	2.824	1,753,675	2.7401	0.00%
2009-05-27	0	3.820	3.790	3.820	3.750	3.900	250,000	950,480	3.8019	2.710	2.689	2.710	2.661	2.767	352,372	2.6974	1.87%
2009-05-26	0	3.750	3.750	3.800	3.750	3.800	220,000	832,280	3.7831	2.661	2.661	2.696	2.661	2.696	310,087	2.6840	-1.83%
2009-05-25	0	3.820	3.780	3.820	3.780	3.850	140,000	534,500	3.8179	2.710	2.682	2.710	2.682	2.731	197,328	2.7087	-2.55%
2009-05-22	0	3.920	3.900	3.920	3.580	3.920	380,000	1,410,140	3.7109	2.781	2.767	2.781	2.540	2.781	535,605	2.6328	5.95%
2009-05-21	0	3.700	3.700	3.760	3.650	3.770	518,000	1,924,340	3.7149	2.625	2.625	2.668	2.590	2.675	730,115	2.6357	-4.88%
2009-05-20	0	3.890	3.890	3.900	3.800	4.010	270,000	1,042,400	3.8607	2.760	2.760	2.767	2.696	2.845	380,562	2.7391	-2.26%
2009-05-19	0	3.980	3.970	3.990	3.900	4.250	580,000	2,331,420	4.0197	2.824	2.817	2.831	2.767	3.015	817,503	2.8519	0.51%
2009-05-18	0	3.960	3.900	3.990	3.820	3.980	210,000	816,320	3.8872	2.810	2.767	2.831	2.710	2.824	295,992	2.7579	-0.50%
2009-05-15	0	3.980	3.980	4.000	3.980	4.030	554,000	2,216,740	4.0013	2.824	2.824	2.838	2.824	2.859	780,856	2.8389	-0.50%
2009-05-14	0	4.000	3.990	4.000	3.900	4.000	1,346,000	5,364,958	3.9859	2.838	2.831	2.838	2.767	2.838	1,897,170	2.8279	0.50%
2009-05-13	0	3.980	3.920	3.980	3.900	4.090	230,000	918,380	3.9930	2.824	2.781	2.824	2.767	2.902	324,182	2.8329	0.00%
2009-05-12	0	3.980	3.970	4.000	3.980	4.020	576,000	2,302,800	3.9979	2.824	2.817	2.838	2.824	2.852	811,865	2.8364	-0.50%
2009-05-11	0	4.000	4.030	4.040	4.020	4.300	298,000	1,239,800	4.1604	2.838	2.859	2.866	2.852	3.051	420,027	2.9517	-6.54%
2009-05-08	0	4.280	4.280	4.400	4.200	4.500	1,176,000	5,044,020	4.2891	3.037	3.037	3.122	2.980	3.193	1,657,557	3.0430	0.71%
2009-05-07	0	4.250	4.120	4.390	4.200	4.700	784,000	3,361,080	4.2871	3.015	2.923	3.115	2.980	3.335	1,105,038	3.0416	1.19%
2009-05-06	0	4.200	4.150	4.200	3.960	4.300	418,000	1,757,520	4.2046	2.980	2.944	2.980	2.810	3.051	589,166	2.9831	0.00%
2009-05-05	0	4.200	4.110	4.200	4.100	4.250	1,132,000	4,710,360	4.1611	2.980	2.916	2.980	2.909	3.015	1,595,540	2.9522	1.20%
2009-05-04	0	4.150	4.050	4.150	4.040	4.500	464,000	1,926,280	4.1515	2.944	2.873	2.944	2.866	3.193	654,002	2.9454	4.53%
2009-04-30	0	3.970	3.880	3.990	3.900	4.170	772,000	3,118,160	4.0391	2.817	2.753	2.831	2.767	2.959	1,088,124	2.8656	2.85%
2009-04-29	0	3.860	3.860	3.900	3.700	3.980	418,000	1,609,980	3.8516	2.739	2.739	2.767	2.625	2.824	589,166	2.7326	1.58%
2009-04-28	0	3.800	3.750	3.840	3.800	4.140	872,000	3,383,580	3.8803	2.696	2.661	2.724	2.696	2.937	1,229,073	2.7530	-1.81%
2009-04-27	0	3.870	3.870	3.950	3.850	4.140	1,348,000	5,367,340	3.9817	2.746	2.746	2.802	2.731	2.937	1,899,989	2.8249	-0.77%
2009-04-24	0	3.900	3.800	3.900	3.800	4.300	2,204,000	8,941,340	4.0569	2.767	2.696	2.767	2.696	3.051	3,106,511	2.8783	-1.02%
2009-04-23	0	3.940	3.940	3.970	3.650	4.000	1,014,000	3,965,700	3.9109	2.795	2.795	2.817	2.590	2.838	1,429,220	2.7747	-0.25%
2009-04-22	0	3.950	3.920	3.990	3.490	4.090	2,192,000	8,525,140	3.8892	2.802	2.781	2.831	2.476	2.902	3,089,597	2.7593	13.18%
2009-04-21	0	3.490	3.420	3.500	2.900	3.500	2,682,000	8,600,840	3.2069	2.476	2.426	2.483	2.057	2.483	3,780,246	2.2752	18.31%
2009-04-20	0	2.950	2.910	2.950	2.770	2.980	1,214,000	3,565,660	2.9371	2.093	2.065	2.093	1.965	2.114	1,711,118	2.0838	8.86%
2009-04-17	0	2.710	2.710	2.720	2.620	2.730	194,000	515,960	2.6596	1.923	1.923	1.930	1.859	1.937	273,441	1.8869	0.37%
2009-04-16	0	2.700	2.700	2.730	2.580	2.730	1,674,000	4,388,360	2.6215	1.916	1.916	1.937	1.830	1.937	2,359,482	1.8599	0.00%
2009-04-15	0	2.700	2.690	2.700	2.600	2.750	1,346,000	3,628,600	2.6958	1.916	1.908	1.916	1.845	1.951	1,897,170	1.9126	1.89%
2009-04-14	0	2.650	2.650	2.680	2.590	2.800	1,613,900	4,365,090	2.7047	1.880	1.880	1.901	1.838	1.987	2,274,772	1.9189	-2.93%
2009-04-09	0	2.730	2.670	2.730	2.550	2.750	304,000	799,380	2.6295	1.937	1.894	1.937	1.809	1.951	428,484	1.8656	7.06%
2009-04-08	0	2.550	2.530	2.550	2.530	2.700	1,182,000	3,039,180	2.5712	1.809	1.795	1.809	1.795	1.916	1,666,014	1.8242	-8.93%
2009-04-07	0	2.800	2.700	2.800	2.600	2.800	328,000	892,400	2.7207	1.987	1.916	1.987	1.845	1.987	462,312	1.9303	4.87%
2009-04-06	0	2.670	2.670	2.700	2.600	2.900	934,000	2,574,100	2.7560	1.894	1.894	1.916	1.845	2.057	1,316,461	1.9553	-4.64%
2009-04-03	0	2.800	2.800	2.850	2.730	2.980	686,000	1,919,100	2.7975	1.987	1.987	2.022	1.937	2.114	966,909	1.9848	-7.28%
2009-04-02	0	3.020	2.980	3.020	2.810	3.150	644,000	1,948,900	3.0262	2.143	2.114	2.143	1.994	2.235	907,710	2.1471	1.00%
2009-04-01	0	2.990	2.960	2.990	2.650	2.990	382,000	1,089,720	2.8527	2.121	2.100	2.121	1.880	2.121	538,424	2.0239	7.17%
2009-03-31	0	2.790	2.720	2.790	2.400	2.850	980,000	2,543,460	2.5954	1.979	1.930	1.979	1.703	2.022	1,381,298	1.8414	16.25%
2009-03-30	0	2.400	2.400	2.470	2.400	2.600	332,000	816,440	2.4592	1.703	1.703	1.752	1.703	1.845	467,950	1.7447	-5.51%
2009-03-27	0	2.540	2.500	2.540	2.450	2.680	448,000	1,171,640	2.6153	1.802	1.774	1.802	1.738	1.901	631,450	1.8555	8.09%
2009-03-26	0	2.350	2.350	2.410	2.350	2.550	128,000	312,440	2.4409	1.667	1.667	1.710	1.667	1.809	180,414	1.7318	-6.00%
2009-03-25	0	2.500	2.450	2.530	2.320	2.750	354,000	898,320	2.5376	1.774	1.738	1.795	1.646	1.951	498,959	1.8004	-0.40%
2009-03-24	0	2.510	2.400	2.510	2.250	2.700	712,000	1,781,480	2.5021	1.781	1.703	1.781	1.596	1.916	1,003,555	1.7752	11.56%
2009-03-23	0	2.250	2.250	2.300	2.170	2.280	346,000	764,100	2.2084	1.596	1.596	1.632	1.540	1.618	487,683	1.5668	6.13%
2009-03-20	0	2.120	2.000	2.120	2.000	2.460	72,000	151,440	2.1033	1.504	1.419	1.504	1.419	1.745	101,483	1.4923	-7.02%
2009-03-19	0	2.280	2.250	2.280	1.950	2.290	735,000	1,544,210	2.1010	1.618	1.596	1.618	1.383	1.625	1,035,973	1.4906	4.59%
2009-03-18	0	2.180	2.030	2.180	1.800	2.450	448,500	959,980	2.1404	1.547	1.440	1.547	1.277	1.738	632,155	1.5186	28.24%
2009-03-17	0	1.700	1.630	1.780	1.630	1.800	68,000	114,400	1.6824	1.206	1.156	1.263	1.156	1.277	95,845	1.1936	6.25%
2009-03-16	0	1.600	1.600	1.650	1.600	1.660	182,000	294,200	1.6165	1.135	1.135	1.171	1.135	1.178	256,527	1.1469	-4.76%
2009-03-13	0	1.680	1.600	1.680	1.690	1.690	10,000	16,660	1.6660	1.192	1.135	1.192	1.199	1.199	14,095	1.1820	-0.59%
2009-03-12	0	1.690	1.510	1.690	1.560	1.690	282,000	447,120	1.5855	1.199	1.071	1.199	1.107	1.199	397,476	1.1249	9.03%
2009-03-11	0	1.550	1.510	1.540	1.550	1.580	178,000	278,440	1.5643	1.100	1.071	1.093	1.100	1.121	250,889	1.1098	3.33%
2009-03-10	0	1.500	1.410	1.500	1.400	1.500	76,000	111,640	1.4689	1.064	1.000	1.064	0.993	1.064	107,121	1.0422	7.14%
2009-03-09	0	1.400	1.370	1.460	1.360	1.460	32,000	44,600	1.3938	0.993	0.972	1.036	0.965	1.036	45,104	0.9888	-7.28%
2009-03-06	0	1.510	1.450	1.510	1.510	1.510	6,000	9,060	1.5100	1.071	1.029	1.071	1.071	1.071	8,457	1.0713	0.67%
2009-03-05	0	1.500	1.500	1.540	1.420	1.500	34,000	50,600	1.4882	1.064	1.064	1.093	1.007	1.064	47,923	1.0559	-1.96%
2009-03-04	0	1.530	1.410	1.530	-	-	11,500	17,370	1.5104	1.086	1.000	1.086	-	-	16,209	1.0716	0.00%
2009-03-03	0	1.530	1.530	1.540	1.280	1.550	351,400	530,090	1.5085	1.086	1.086	1.093	0.908	1.100	495,294	1.0703	13.33%
2009-03-02	0	1.350	1.350	1.400	1.330	1.340	308,000	412,480	1.3392	0.958	0.958	0.993	0.944	0.951	434,122	0.9501	0.00%
2009-02-27	0	1.350	1.320	1.400	1.350	1.400	78,000	106,400	1.3641	0.958	0.937	0.993	0.958	0.993	109,940	0.9678	-3.57%
2009-02-26	0	1.400	1.340	1.400	1.350	1.480	502,000	697,660	1.3898	0.993	0.951	0.993	0.958	1.050	707,563	0.9860	0.00%
2009-02-25	0	1.400	1.370	1.460	1.380	1.430	528,000	743,500	1.4081	0.993	0.972	1.036	0.979	1.015	744,209	0.9990	-2.10%
2009-02-24	0	1.430	1.430	1.480	1.430	1.500	80,000	117,180	1.4648	1.015	1.015	1.050	1.015	1.064	112,759	1.0392	-3.38%
2009-02-23	0	1.480	1.460	1.500	1.470	1.500	824,000	1,219,200	1.4796	1.050	1.036	1.064	1.043	1.064	1,161,418	1.0498	2.07%
2009-02-20	0	1.450	1.450	1.500	1.450	1.500	3,154,000	4,575,000	1.4505	1.029	1.029	1.064	1.029	1.064	4,445,524	1.0291	-0.68%
2009-02-19	0	1.460	1.430	1.460	1.460	1.510	192,000	281,900	1.4682	1.036	1.015	1.036	1.036	1.071	270,622	1.0417	-2.01%
2009-02-18	0	1.490	1.490	1.500	1.450	1.510	24,000	35,560	1.4817	1.057	1.057	1.064	1.029	1.071	33,828	1.0512	0.00%
2009-02-17	0	1.490	1.460	1.510	1.460	1.520	256,000	377,980	1.4765	1.057	1.036	1.071	1.036	1.078	360,829	1.0475	-0.67%
2009-02-16	0	1.500	1.480	1.500	1.500	1.510	532,000	799,120	1.5021	1.064	1.050	1.064	1.064	1.071	749,847	1.0657	-3.85%
2009-02-13	0	1.560	1.520	1.580	1.500	1.560	672,000	1,013,000	1.5074	1.107	1.078	1.121	1.064	1.107	947,176	1.0695	2.63%
2009-02-12	0	1.520	1.520	1.560	1.500	1.550	116,000	176,100	1.5181	1.078	1.078	1.107	1.064	1.100	163,501	1.0771	-1.30%
2009-02-11	0	1.540	1.500	1.540	1.480	1.550	418,000	633,960	1.5167	1.093	1.064	1.093	1.050	1.100	589,166	1.0760	-3.75%
2009-02-10	0	1.600	1.550	1.600	1.530	1.600	414,000	653,260	1.5779	1.135	1.100	1.135	1.086	1.135	583,528	1.1195	1.27%
2009-02-09	0	1.580	1.550	1.590	1.550	1.580	44,000	69,360	1.5764	1.121	1.100	1.128	1.100	1.121	62,017	1.1184	2.60%
2009-02-06	0	1.540	1.480	1.550	1.530	1.590	198,000	310,840	1.5699	1.093	1.050	1.100	1.086	1.128	279,079	1.1138	6.21%
2009-02-05	0	1.450	1.450	1.550	1.450	1.550	328,000	485,840	1.4812	1.029	1.029	1.100	1.029	1.100	462,312	1.0509	-5.23%
2009-02-04	0	1.530	1.500	1.530	1.530	1.620	380,000	594,340	1.5641	1.086	1.064	1.086	1.086	1.149	535,605	1.1097	0.00%
2009-02-03	0	1.530	1.430	1.530	1.560	1.560	22,000	34,320	1.5600	1.086	1.015	1.086	1.107	1.107	31,009	1.1068	0.00%
2009-02-02	0	1.530	1.440	1.530	1.440	1.530	112,000	161,620	1.4430	1.086	1.022	1.086	1.022	1.086	157,863	1.0238	-2.55%
2009-01-30	0	1.570	1.410	1.570	1.420	1.570	174,000	250,820	1.4415	1.114	1.000	1.114	1.007	1.114	245,251	1.0227	4.67%
2009-01-29	0	1.500	1.480	1.500	1.480	1.590	72,000	110,280	1.5317	1.064	1.050	1.064	1.050	1.128	101,483	1.0867	-4.46%
2009-01-23	0	1.570	1.400	1.570	1.400	1.600	108,000	166,800	1.5444	1.114	0.993	1.114	0.993	1.135	152,225	1.0957	8.28%
2009-01-22	0	1.450	1.400	1.500	1.450	1.500	78,000	114,040	1.4621	1.029	0.993	1.064	1.029	1.064	109,940	1.0373	-3.33%
2009-01-21	0	1.500	1.480	1.500	1.480	1.670	162,000	247,840	1.5299	1.064	1.050	1.064	1.050	1.185	228,337	1.0854	-3.23%
2009-01-20	0	1.550	1.440	1.550	-	-	0	0	-	1.100	1.022	1.100	-	-	0	-	-1.90%
2009-01-19	0	1.580	1.460	1.580	1.450	1.580	122,000	187,860	1.5398	1.121	1.036	1.121	1.029	1.121	171,957	1.0925	12.86%
2009-01-16	0	1.400	1.370	1.400	1.400	1.490	194,000	272,500	1.4046	0.993	0.972	0.993	0.993	1.057	273,441	0.9966	2.19%
2009-01-15	0	1.370	1.370	1.500	1.360	1.500	82,000	116,800	1.4244	0.972	0.972	1.064	0.965	1.064	115,578	1.0106	-9.27%
2009-01-14	0	1.510	1.500	1.510	1.500	1.520	40,000	60,220	1.5055	1.071	1.064	1.071	1.064	1.078	56,380	1.0681	-5.03%
2009-01-13	0	1.590	1.410	1.590	1.450	1.630	84,000	130,780	1.5569	1.128	1.000	1.128	1.029	1.156	118,397	1.1046	-0.62%
2009-01-12	0	1.600	1.460	1.600	1.700	1.700	50,000	83,000	1.6600	1.135	1.036	1.135	1.206	1.206	70,474	1.1777	2.56%
2009-01-09	0	1.560	1.460	1.570	-	-	0	0	-	1.107	1.036	1.114	-	-	0	-	0.00%
2009-01-08	0	1.560	1.480	1.560	1.600	1.600	196,000	307,292	1.5678	1.107	1.050	1.107	1.135	1.135	276,260	1.1123	-0.64%
2009-01-07	0	1.570	1.520	1.570	1.520	1.690	338,000	529,120	1.5654	1.114	1.078	1.114	1.078	1.199	476,407	1.1106	0.64%
2009-01-06	0	1.560	1.530	1.560	1.530	1.600	446,000	696,500	1.5617	1.107	1.086	1.107	1.086	1.135	628,631	1.1080	1.30%
2009-01-05	0	1.540	1.540	1.550	1.510	1.550	2,106,000	3,233,298	1.5353	1.093	1.093	1.100	1.071	1.100	2,968,381	1.0892	1.32%
2009-01-02	0	1.520	1.520	1.560	1.450	1.590	102,000	156,300	1.5324	1.078	1.078	1.107	1.029	1.128	143,768	1.0872	0.00%
2008-12-31	0	1.520	1.520	1.600	1.500	1.600	240,000	366,720	1.5280	1.078	1.078	1.135	1.064	1.135	338,277	1.0841	-13.14%
2008-12-30	0	1.750	-	1.750	1.750	1.750	160,000	280,000	1.7500	1.242	-	1.242	1.242	1.242	225,518	1.2416	0.00%
2008-12-29	0	1.750	1.750	1.800	1.600	1.600	14,000	22,400	1.6000	1.242	1.242	1.277	1.135	1.135	19,733	1.1352	9.37%
2008-12-24	0	1.600	1.500	1.800	-	-	0	0	-	1.135	1.064	1.277	-	-	0	-	0.00%
2008-12-23	0	1.600	-	1.690	-	-	0	0	-	1.135	-	1.199	-	-	0	-	0.00%
2008-12-22	0	1.600	1.550	1.600	1.450	1.600	18,000	28,200	1.5667	1.135	1.100	1.135	1.029	1.135	25,371	1.1115	4.58%
2008-12-19	0	1.530	1.530	1.570	1.440	1.600	596,000	922,620	1.5480	1.086	1.086	1.114	1.022	1.135	840,055	1.0983	-6.71%
2008-12-18	0	1.640	1.640	1.650	1.600	1.600	16,000	25,600	1.6000	1.164	1.164	1.171	1.135	1.135	22,552	1.1352	2.50%
2008-12-17	0	1.600	1.590	1.600	1.600	1.700	198,000	326,700	1.6500	1.135	1.128	1.135	1.135	1.206	279,079	1.1706	-11.11%
2008-12-16	0	1.800	1.700	1.800	1.800	1.800	22,000	38,600	1.7545	1.277	1.206	1.277	1.277	1.277	31,009	1.2448	12.50%
2008-12-15	0	1.600	1.550	1.600	1.550	1.900	428,000	731,080	1.7081	1.135	1.100	1.135	1.100	1.348	603,261	1.2119	-10.61%
2008-12-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2008-12-09	0	1.790	1.750	1.790	1.790	1.840	650,000	1,171,560	1.8024	1.270	1.242	1.270	1.270	1.305	916,167	1.2788	-0.56%
2008-12-08	0	1.800	1.780	1.830	1.800	1.820	74,000	133,740	1.8073	1.277	1.263	1.298	1.277	1.291	104,302	1.2822	0.00%
2008-12-05	0	1.800	1.710	1.950	1.800	1.800	48,000	86,400	1.8000	1.277	1.213	1.383	1.277	1.277	67,655	1.2771	0.00%
2008-12-04	0	1.800	1.620	1.800	1.800	1.800	60,000	108,000	1.8000	1.277	1.149	1.277	1.277	1.277	84,569	1.2771	1.12%
2008-12-03	0	1.780	1.610	1.780	1.800	1.820	124,000	224,360	1.8094	1.263	1.142	1.263	1.277	1.291	174,776	1.2837	-1.11%
2008-12-02	0	1.800	1.610	1.800	-	-	0	0	-	1.277	1.142	1.277	-	-	0	-	0.00%
2008-12-01	0	1.800	-	1.800	1.800	1.800	28,000	50,400	1.8000	1.277	-	1.277	1.277	1.277	39,466	1.2771	-2.17%
2008-11-28	0	1.840	1.800	1.850	-	-	108,000	197,640	1.8300	1.305	1.277	1.313	-	-	152,225	1.2983	0.00%
2008-11-27	0	1.840	1.840	1.850	1.780	1.840	10,000	17,980	1.7980	1.305	1.305	1.313	1.263	1.305	14,095	1.2756	3.37%
2008-11-26	0	1.780	1.600	1.780	-	-	0	0	-	1.263	1.135	1.263	-	-	0	-	-1.11%
2008-11-25	0	1.800	1.610	1.800	1.800	1.890	28,000	52,380	1.8707	1.277	1.142	1.277	1.277	1.341	39,466	1.3272	4.05%
2008-11-24	0	1.730	1.630	1.890	1.730	1.730	24,000	41,520	1.7300	1.227	1.156	1.341	1.227	1.227	33,828	1.2274	-1.70%
2008-11-21	0	1.760	1.600	1.800	-	-	0	0	-	1.249	1.135	1.277	-	-	0	-	0.00%
2008-11-20	0	1.760	1.700	1.890	-	-	0	0	-	1.249	1.206	1.341	-	-	0	-	0.00%
2008-11-19	0	1.760	1.700	1.900	-	-	2,000	3,800	1.9000	1.249	1.206	1.348	-	-	2,819	1.3480	0.00%
2008-11-18	0	1.760	1.650	2.000	1.760	1.760	10,000	17,600	1.7600	1.249	1.171	1.419	1.249	1.249	14,095	1.2487	0.57%
2008-11-17	0	1.750	1.750	1.780	1.750	1.850	320,000	576,940	1.8029	1.242	1.242	1.263	1.242	1.313	451,036	1.2791	-7.89%
2008-11-14	0	1.900	1.760	1.900	1.900	1.900	46,000	87,400	1.9000	1.348	1.249	1.348	1.348	1.348	64,836	1.3480	9.83%
2008-11-13	0	1.730	1.610	1.730	1.700	1.740	132,000	225,300	1.7068	1.227	1.142	1.227	1.206	1.234	186,052	1.2109	-1.14%
2008-11-12	0	1.750	1.010	1.750	1.760	1.860	374,000	676,460	1.8087	1.242	0.717	1.242	1.249	1.320	527,148	1.2832	-5.41%
2008-11-11	0	1.850	1.810	1.850	1.860	1.860	70,000	130,200	1.8600	1.313	1.284	1.313	1.320	1.320	98,664	1.3196	-0.54%
2008-11-10	0	1.860	1.800	1.840	1.800	1.860	352,000	649,480	1.8451	1.320	1.277	1.305	1.277	1.320	496,140	1.3091	6.90%
2008-11-07	0	1.740	1.740	1.900	1.710	1.900	122,000	228,000	1.8689	1.234	1.234	1.348	1.213	1.348	171,957	1.3259	-5.95%
2008-11-06	0	1.850	1.850	1.880	1.850	1.880	856,000	1,590,560	1.8581	1.313	1.313	1.334	1.313	1.334	1,206,521	1.3183	-0.54%
2008-11-05	0	1.860	1.800	1.880	1.800	1.880	1,993,000	3,683,620	1.8483	1.320	1.277	1.334	1.277	1.334	2,809,109	1.3113	6.90%
2008-11-04	0	1.740	1.630	1.750	1.600	1.740	1,284,000	2,117,400	1.6491	1.234	1.156	1.242	1.135	1.234	1,809,782	1.1700	6.75%
2008-11-03	0	1.630	1.530	1.630	1.510	1.780	1,590,000	2,647,300	1.6650	1.156	1.086	1.156	1.071	1.263	2,241,085	1.1813	8.67%
2008-10-31	0	1.500	1.500	1.510	1.310	1.510	6,208,000	9,192,800	1.4808	1.064	1.064	1.071	0.929	1.071	8,750,099	1.0506	15.38%
2008-10-30	0	1.300	1.400	1.450	1.300	1.530	2,852,000	4,175,700	1.4641	0.922	0.993	1.029	0.922	1.086	4,019,859	1.0388	-10.34%
2008-10-29	0	1.450	-	1.460	1.450	1.500	422,000	620,500	1.4704	1.029	-	1.036	1.029	1.064	594,804	1.0432	-1.36%
2008-10-28	0	1.470	1.470	1.500	1.450	1.500	112,000	166,580	1.4873	1.043	1.043	1.064	1.029	1.064	157,863	1.0552	-2.00%
2008-10-27	0	1.500	1.400	1.500	1.500	1.550	22,000	34,000	1.5455	1.064	0.993	1.064	1.064	1.100	31,009	1.0965	-8.54%
2008-10-24	0	1.640	1.520	1.680	1.500	1.680	352,000	554,140	1.5743	1.164	1.078	1.192	1.064	1.192	496,140	1.1169	-3.53%
2008-10-23	0	1.700	1.650	1.700	1.700	1.700	16,000	27,200	1.7000	1.206	1.171	1.206	1.206	1.206	22,552	1.2061	-2.86%
2008-10-22	0	1.750	1.610	1.770	1.650	1.800	534,000	949,200	1.7775	1.242	1.142	1.256	1.171	1.277	752,666	1.2611	-3.31%
2008-10-21	0	1.810	1.800	1.850	1.800	1.950	246,000	446,120	1.8135	1.284	1.277	1.313	1.277	1.383	346,734	1.2866	-2.16%
2008-10-20	0	1.850	1.800	1.850	1.800	1.950	404,000	749,800	1.8559	1.313	1.277	1.313	1.277	1.383	569,433	1.3167	1.09%
2008-10-17	0	1.830	1.800	2.000	1.810	1.830	24,000	44,000	1.8333	1.298	1.277	1.419	1.284	1.298	33,828	1.3007	0.55%
2008-10-16	0	1.820	1.800	1.820	1.820	1.860	174,000	320,660	1.8429	1.291	1.277	1.291	1.291	1.320	245,251	1.3075	0.00%
2008-10-15	0	1.820	1.710	1.820	1.820	1.850	42,000	76,940	1.8319	1.291	1.213	1.291	1.291	1.313	59,198	1.2997	1.11%
2008-10-14	0	1.800	1.700	-	1.800	1.800	2,000	3,600	1.8000	1.277	1.206	-	1.277	1.277	2,819	1.2771	16.88%
2008-10-13	0	1.540	1.540	-	1.460	1.560	688,000	1,027,600	1.4936	1.093	1.093	-	1.036	1.107	969,728	1.0597	5.48%
2008-10-10	0	1.460	1.460	-	1.450	1.770	1,146,000	1,822,940	1.5907	1.036	1.036	-	1.029	1.256	1,615,273	1.1286	-19.34%
2008-10-09	0	1.810	1.800	1.830	1.790	1.950	286,000	517,420	1.8092	1.284	1.277	1.298	1.270	1.383	403,113	1.2836	-7.18%
2008-10-08	0	1.950	1.820	1.950	1.810	1.950	4,000	7,520	1.8800	1.383	1.291	1.383	1.284	1.383	5,638	1.3338	5.41%
2008-10-06	0	1.850	1.810	1.850	1.820	1.900	196,000	365,060	1.8626	1.313	1.284	1.313	1.291	1.348	276,260	1.3214	-2.63%
2008-10-03	0	1.900	1.890	1.900	1.880	1.920	354,000	674,020	1.9040	1.348	1.341	1.348	1.334	1.362	498,959	1.3509	-0.52%
2008-10-02	0	1.910	1.910	1.950	1.880	2.000	346,000	675,400	1.9520	1.355	1.355	1.383	1.334	1.419	487,683	1.3849	-2.05%
2008-09-30	0	1.950	1.950	1.980	1.950	2.000	1,666,000	3,293,860	1.9771	1.383	1.383	1.405	1.383	1.419	2,348,206	1.4027	-2.50%
2008-09-29	0	2.000	2.000	2.050	2.000	2.060	636,000	1,301,980	2.0471	1.419	1.419	1.454	1.419	1.462	896,434	1.4524	-2.44%
2008-09-26	0	2.050	1.900	2.050	2.050	2.050	370,000	758,500	2.0500	1.454	1.348	1.454	1.454	1.454	521,510	1.4544	2.50%
2008-09-25	0	2.000	1.980	2.050	1.980	2.080	374,000	757,080	2.0243	1.419	1.405	1.454	1.405	1.476	527,148	1.4362	-2.91%
2008-09-24	0	2.060	1.850	2.050	1.820	2.200	858,000	1,760,100	2.0514	1.462	1.313	1.454	1.291	1.561	1,209,340	1.4554	0.49%
2008-09-23	0	2.050	2.010	2.050	2.050	2.200	217,976	448,054	2.0555	1.454	1.426	1.454	1.454	1.561	307,234	1.4583	-3.30%
2008-09-22	0	2.120	2.070	2.200	2.060	2.120	770,000	1,622,680	2.1074	1.504	1.469	1.561	1.462	1.504	1,085,306	1.4951	-3.64%
2008-09-19	0	2.200	2.200	2.240	2.100	2.300	550,000	1,241,580	2.2574	1.561	1.561	1.589	1.490	1.632	775,218	1.6016	4.76%
2008-09-18	0	2.100	1.990	2.140	2.000	2.220	464,000	959,560	2.0680	1.490	1.412	1.518	1.419	1.575	654,002	1.4672	-12.50%
2008-09-17	0	2.400	2.350	2.400	2.350	2.500	126,000	303,220	2.4065	1.703	1.667	1.703	1.667	1.774	177,595	1.7074	-7.69%
2008-09-16	0	2.600	2.460	2.600	2.600	2.650	232,000	610,280	2.6305	1.845	1.745	1.845	1.845	1.880	327,001	1.8663	-7.14%
2008-09-12	0	2.800	2.740	2.800	2.800	2.820	386,000	1,081,040	2.8006	1.987	1.944	1.987	1.987	2.001	544,062	1.9870	0.00%
2008-09-11	0	2.800	2.500	2.800	2.610	3.200	896,000	2,653,360	2.9613	1.987	1.774	1.987	1.852	2.270	1,262,901	2.1010	-15.15%
2008-09-10	1	-	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.00%
2008-09-02	0	3.300	3.200	3.300	3.280	3.400	380,000	1,266,040	3.3317	2.341	2.270	2.341	2.327	2.412	535,605	2.3638	-2.94%
2008-09-01	0	3.400	3.300	3.400	3.250	3.400	280,000	929,400	3.3193	2.412	2.341	2.412	2.306	2.412	394,657	2.3550	4.62%
2008-08-29	0	3.250	3.200	3.250	3.000	3.270	486,000	1,542,540	3.1740	2.306	2.270	2.306	2.128	2.320	685,011	2.2518	8.33%
2008-08-28	0	3.000	3.000	3.090	3.000	3.160	232,329	715,997	3.0818	2.128	2.128	2.192	2.128	2.242	327,465	2.1865	-3.23%
2008-08-27	0	3.100	3.080	3.100	3.000	3.120	268,000	825,920	3.0818	2.199	2.185	2.199	2.128	2.214	377,743	2.1865	-0.64%
2008-08-26	0	3.120	3.120	3.270	3.000	3.200	136,000	422,000	3.1029	2.214	2.214	2.320	2.128	2.270	191,690	2.2015	4.00%
2008-08-25	0	3.000	2.900	3.000	2.800	3.000	522,000	1,513,300	2.8990	2.128	2.057	2.128	1.987	2.128	735,753	2.0568	0.00%
2008-08-21	0	3.000	2.960	3.170	3.000	3.320	170,000	530,840	3.1226	2.128	2.100	2.249	2.128	2.355	239,613	2.2154	-10.45%
2008-08-20	0	3.350	3.320	3.350	3.370	3.400	155,000	524,740	3.3854	2.377	2.355	2.377	2.391	2.412	218,471	2.4019	-0.89%
2008-08-19	0	3.380	3.380	3.480	3.380	3.500	118,000	400,640	3.3953	2.398	2.398	2.469	2.398	2.483	166,320	2.4089	-8.15%
2008-08-18	0	3.680	3.500	3.680	3.680	4.000	30,000	112,920	3.7640	2.611	2.483	2.611	2.611	2.838	42,285	2.6705	-5.64%
2008-08-15	0	3.900	3.900	4.270	3.900	4.270	16,000	66,700	4.1688	2.767	2.767	3.029	2.767	3.029	22,552	2.9576	-7.14%
2008-08-14	0	4.200	4.000	4.280	4.200	4.390	29,000	124,900	4.3069	2.980	2.838	3.037	2.980	3.115	40,875	3.0556	-2.33%
2008-08-13	0	4.300	3.430	4.400	4.300	4.400	38,000	166,400	4.3789	3.051	2.434	3.122	3.051	3.122	53,561	3.1068	-2.49%
2008-08-12	0	4.410	4.410	4.600	4.400	4.600	16,000	73,200	4.5750	3.129	3.129	3.264	3.122	3.264	22,552	3.2459	-1.56%
2008-08-11	0	4.480	3.870	4.480	3.510	4.500	48,000	204,380	4.2579	3.178	2.746	3.178	2.490	3.193	67,655	3.0209	-0.44%
2008-08-08	0	4.500	4.500	4.900	-	-	0	0	-	3.193	3.193	3.476	-	-	0	-	0.00%
2008-08-07	0	4.500	4.500	4.600	4.500	4.800	50,000	231,800	4.6360	3.193	3.193	3.264	3.193	3.405	70,474	3.2891	-6.25%
2008-08-05	0	4.800	4.320	4.800	4.320	4.800	24,000	111,840	4.6600	3.405	3.065	3.405	3.065	3.405	33,828	3.3062	0.00%
2008-08-04	0	4.800	4.700	4.990	-	-	0	0	-	3.405	3.335	3.540	-	-	0	-	0.00%
2008-08-01	0	4.800	4.720	4.800	4.600	4.850	98,000	470,500	4.8010	3.405	3.349	3.405	3.264	3.441	138,130	3.4062	-3.81%
2008-07-31	0	4.990	4.700	5.000	4.990	4.990	4,000	19,960	4.9900	3.540	3.335	3.547	3.540	3.540	5,638	3.5403	1.84%
2008-07-30	0	4.900	4.740	5.000	-	-	0	0	-	3.476	3.363	3.547	-	-	0	-	0.00%
2008-07-29	0	4.900	4.660	4.900	4.850	4.900	10,000	48,700	4.8700	3.476	3.306	3.476	3.441	3.476	14,095	3.4552	-1.01%
2008-07-28	0	4.950	4.700	4.950	4.600	4.950	88,000	427,200	4.8545	3.512	3.335	3.512	3.264	3.512	124,035	3.4442	4.21%
2008-07-25	0	4.750	4.400	4.980	4.540	4.750	48,000	223,500	4.6563	3.370	3.122	3.533	3.221	3.370	67,655	3.3035	4.40%
2008-07-24	0	4.550	4.110	4.550	4.270	4.850	2,456,000	11,735,880	4.7785	3.228	2.916	3.228	3.029	3.441	3,461,702	3.3902	-1.94%
2008-07-23	0	4.640	4.560	4.640	4.520	4.700	16,000	74,380	4.6488	3.292	3.235	3.292	3.207	3.335	22,552	3.2982	0.22%
2008-07-22	0	4.630	4.560	4.690	4.500	5.000	140,000	671,020	4.7930	3.285	3.235	3.327	3.193	3.547	197,328	3.4005	-7.40%
2008-07-21	0	5.000	4.800	5.000	-	-	0	0	-	3.547	3.405	3.547	-	-	0	-	0.00%
2008-07-18	0	5.000	4.800	5.000	-	-	0	0	-	3.547	3.405	3.547	-	-	0	-	0.00%
2008-07-17	0	5.000	4.720	5.200	5.000	5.000	2,000	10,000	5.0000	3.547	3.349	3.689	3.547	3.547	2,819	3.5474	4.17%
2008-07-16	0	4.800	5.000	5.190	4.800	5.000	4,000	19,600	4.9000	3.405	3.547	3.682	3.405	3.547	5,638	3.4764	-7.69%
2008-07-15	0	5.200	4.550	5.200	4.550	5.200	22,000	102,600	4.6636	3.689	3.228	3.689	3.228	3.689	31,009	3.3087	10.64%
2008-07-14	0	4.700	4.700	5.990	-	-	0	0	-	3.335	3.335	4.250	-	-	0	-	0.00%
2008-07-11	0	4.700	4.610	5.500	4.640	5.000	100,000	478,600	4.7860	3.335	3.271	3.902	3.292	3.547	140,949	3.3956	-2.08%
2008-07-10	0	4.800	4.600	4.800	4.800	4.800	40,000	192,000	4.8000	3.405	3.264	3.405	3.405	3.405	56,380	3.4055	0.00%
2008-07-09	0	4.800	4.600	4.800	4.510	4.800	100,000	457,860	4.5786	3.405	3.264	3.405	3.200	3.405	140,949	3.2484	-5.88%
2008-07-08	0	5.100	4.900	5.100	4.900	5.100	12,000	59,200	4.9333	3.618	3.476	3.618	3.476	3.618	16,914	3.5001	0.00%
2008-07-07	0	5.100	4.900	5.100	-	-	0	0	-	3.618	3.476	3.618	-	-	0	-	0.00%
2008-07-04	0	5.100	5.100	5.140	5.100	5.100	8,000	40,800	5.1000	3.618	3.618	3.647	3.618	3.618	11,276	3.6183	0.20%
2008-07-03	0	5.090	4.900	5.090	5.090	5.300	86,000	447,260	5.2007	3.611	3.476	3.611	3.611	3.760	121,216	3.6898	-1.17%
2008-07-02	0	5.150	5.100	5.150	4.900	5.150	76,000	378,940	4.9861	3.654	3.618	3.654	3.476	3.654	107,121	3.5375	-2.83%
2008-06-30	0	5.300	5.300	5.500	4.600	5.300	54,000	271,600	5.0296	3.760	3.760	3.902	3.264	3.760	76,112	3.5684	0.00%
2008-06-27	0	5.300	-	5.200	5.300	5.600	20,000	108,200	5.4100	3.760	-	3.689	3.760	3.973	28,190	3.8383	-3.64%
2008-06-26	0	5.500	5.300	5.500	4.900	5.500	74,000	372,000	5.0270	3.902	3.760	3.902	3.476	3.902	104,302	3.5666	10.00%
2008-06-25	0	5.000	4.800	5.000	4.730	5.000	4,000	19,460	4.8650	3.547	3.405	3.547	3.356	3.547	5,638	3.4516	5.71%
2008-06-24	0	4.730	4.600	4.730	4.500	4.900	308,000	1,439,180	4.6727	3.356	3.264	3.356	3.193	3.476	434,122	3.3151	-4.44%
2008-06-23	0	4.950	4.700	4.950	4.700	5.000	264,000	1,285,100	4.8678	3.512	3.335	3.512	3.335	3.547	372,105	3.4536	1.02%
2008-06-20	0	4.900	4.920	5.000	4.900	5.200	176,000	875,260	4.9731	3.476	3.491	3.547	3.476	3.689	248,070	3.5283	-2.00%
2008-06-19	0	5.000	4.900	5.000	4.800	5.200	134,000	659,800	4.9239	3.547	3.476	3.547	3.405	3.689	188,871	3.4934	-0.79%
2008-06-18	0	5.040	5.000	5.040	5.020	5.600	170,000	878,360	5.1668	3.576	3.547	3.576	3.562	3.973	239,613	3.6657	-6.67%
2008-06-17	0	5.400	5.020	5.400	5.400	5.700	30,000	164,960	5.4987	3.831	3.562	3.831	3.831	4.044	42,285	3.9012	-3.57%
2008-06-16	0	5.600	5.500	5.640	5.600	5.700	46,000	260,760	5.6687	3.973	3.902	4.001	3.973	4.044	64,836	4.0218	-3.45%
2008-06-13	0	5.800	5.700	6.000	5.640	5.900	39,000	223,870	5.7403	4.115	4.044	4.257	4.001	4.186	54,970	4.0726	5.07%
2008-06-12	0	5.520	5.520	6.000	5.520	6.000	7,000	40,490	5.7843	3.916	3.916	4.257	3.916	4.257	9,866	4.1038	-8.00%
2008-06-11	0	6.000	5.700	6.000	5.500	6.000	58,000	341,000	5.8793	4.257	4.044	4.257	3.902	4.257	81,750	4.1712	5.26%
2008-06-10	0	5.700	5.600	5.900	5.500	6.000	78,000	454,520	5.8272	4.044	3.973	4.186	3.902	4.257	109,940	4.1343	-6.10%
2008-06-06	0	6.070	6.050	6.070	6.000	6.200	66,000	400,980	6.0755	4.307	4.292	4.307	4.257	4.399	93,026	4.3104	-0.49%
2008-06-05	0	6.100	6.100	6.760	6.100	6.150	26,000	159,700	6.1423	4.328	4.328	4.796	4.328	4.363	36,647	4.3578	-0.81%
2008-06-04	0	6.150	6.100	6.790	6.150	6.150	4,000	24,600	6.1500	4.363	4.328	4.817	4.363	4.363	5,638	4.3633	0.00%
2008-06-03	0	6.150	6.000	6.150	6.100	6.400	102,000	627,400	6.1510	4.363	4.257	4.363	4.328	4.541	143,768	4.3640	-3.91%
2008-06-02	0	6.400	6.300	6.400	6.400	6.400	24,000	153,600	6.4000	4.541	4.470	4.541	4.541	4.541	33,828	4.5407	-0.31%
2008-05-30	0	6.420	6.300	6.420	6.400	6.500	68,000	437,580	6.4350	4.555	4.470	4.555	4.541	4.612	95,845	4.5655	1.10%
2008-05-29	0	6.350	6.350	6.490	6.300	6.500	156,000	1,008,100	6.4622	4.505	4.505	4.605	4.470	4.612	219,880	4.5848	-3.64%
2008-05-28	0	6.590	6.300	6.750	6.500	6.590	20,000	130,880	6.5440	4.675	4.470	4.789	4.612	4.675	28,190	4.6428	0.00%
2008-05-27	0	6.590	6.100	6.590	-	-	0	0	-	4.675	4.328	4.675	-	-	0	-	-1.64%
2008-05-26	0	6.700	5.960	6.700	-	-	0	0	-	4.754	4.228	4.754	-	-	0	-	-0.59%
2008-05-23	0	6.740	-	6.740	-	-	0	0	-	4.782	-	4.782	-	-	0	-	0.00%
2008-05-22	0	6.740	6.060	6.740	-	-	0	0	-	4.782	4.299	4.782	-	-	0	-	0.00%
2008-05-21	0	6.740	6.410	6.740	6.300	6.740	24,000	155,920	6.4967	4.782	4.548	4.782	4.470	4.782	33,828	4.6092	0.75%
2008-05-20	0	6.690	6.550	6.690	6.500	6.900	42,000	276,700	6.5881	4.746	4.647	4.746	4.612	4.895	59,198	4.6741	2.92%
2008-05-19	0	6.500	6.480	6.500	5.960	6.520	92,000	596,920	6.4883	4.612	4.597	4.612	4.228	4.626	129,673	4.6033	-6.61%
2008-05-16	0	6.960	6.880	6.960	6.890	6.960	10,000	69,080	6.9080	4.938	4.881	4.938	4.888	4.938	14,095	4.9011	1.02%
2008-05-15	0	6.890	5.810	6.990	6.890	6.890	10,000	68,900	6.8900	4.888	4.122	4.959	4.888	4.888	14,095	4.8883	2.53%
2008-05-14	0	6.720	6.700	6.720	6.660	7.000	30,000	201,440	6.7147	4.768	4.754	4.768	4.725	4.966	42,285	4.7639	-2.61%
2008-05-13	0	6.900	6.800	6.980	6.900	6.900	8,000	55,200	6.9000	4.895	4.824	4.952	4.895	4.895	11,276	4.8954	0.00%
2008-05-09	0	6.900	6.900	7.000	6.650	7.000	60,000	407,240	6.7873	4.895	4.895	4.966	4.718	4.966	84,569	4.8155	3.14%
2008-05-08	0	6.690	6.690	6.940	6.680	6.950	20,000	136,420	6.8210	4.746	4.746	4.924	4.739	4.931	28,190	4.8393	-2.62%
2008-05-07	0	6.870	6.720	6.870	6.720	7.010	102,000	699,800	6.8608	4.874	4.768	4.874	4.768	4.973	143,768	4.8676	-0.87%
2008-05-06	0	6.930	6.930	7.010	6.900	7.010	100,000	697,500	6.9750	4.917	4.917	4.973	4.895	4.973	140,949	4.9486	-1.00%
2008-05-05	0	7.000	6.910	7.000	6.910	7.020	86,000	602,680	7.0079	4.966	4.902	4.966	4.902	4.981	121,216	4.9720	-0.14%
2008-05-02	0	7.010	6.950	7.010	6.950	7.010	18,000	125,220	6.9567	4.973	4.931	4.973	4.931	4.973	25,371	4.9356	1.59%
2008-04-30	0	6.900	6.860	7.000	6.900	7.000	28,000	195,200	6.9714	4.895	4.867	4.966	4.895	4.966	39,466	4.9461	-1.43%
2008-04-29	0	7.000	6.950	7.000	6.900	7.100	110,000	767,300	6.9755	4.966	4.931	4.966	4.895	5.037	155,044	4.9489	-0.85%
2008-04-28	0	7.060	7.100	7.130	6.900	7.200	154,000	1,085,020	7.0456	5.009	5.037	5.059	4.895	5.108	217,061	4.9987	2.02%
2008-04-25	0	6.920	6.900	7.000	6.900	7.000	52,000	361,000	6.9423	4.910	4.895	4.966	4.895	4.966	73,293	4.9254	-1.14%
2008-04-24	0	7.000	6.990	7.000	6.900	7.200	174,000	1,222,740	7.0272	4.966	4.959	4.966	4.895	5.108	245,251	4.9857	0.57%
2008-04-23	0	6.960	6.960	7.120	6.900	7.000	20,000	140,320	7.0160	4.938	4.938	5.051	4.895	4.966	28,190	4.9777	-2.52%
2008-04-22	0	7.140	6.800	7.140	7.140	7.140	2,000	14,280	7.1400	5.066	4.824	5.066	5.066	5.066	2,819	5.0657	2.73%
2008-04-21	0	6.950	6.900	6.950	6.960	7.090	54,000	380,180	7.0404	4.931	4.895	4.931	4.938	5.030	76,112	4.9950	-1.84%
2008-04-18	0	7.080	7.080	7.200	6.800	7.080	40,000	278,840	6.9710	5.023	5.023	5.108	4.824	5.023	56,380	4.9458	0.00%
2008-04-17	0	7.080	7.130	7.140	6.900	7.140	40,000	284,140	7.1035	5.023	5.059	5.066	4.895	5.066	56,380	5.0398	-0.84%
2008-04-16	0	7.140	7.010	7.180	7.110	7.180	8,000	57,140	7.1425	5.066	4.973	5.094	5.044	5.094	11,276	5.0674	0.42%
2008-04-15	0	7.110	7.110	7.130	6.800	7.300	134,000	951,180	7.0984	5.044	5.044	5.059	4.824	5.179	188,871	5.0361	4.56%
2008-04-14	0	6.800	6.640	7.050	6.690	6.950	228,000	1,546,760	6.7840	4.824	4.711	5.002	4.746	4.931	321,363	4.8131	-0.29%
2008-04-11	0	6.820	6.800	6.820	6.800	7.300	22,000	154,740	7.0336	4.839	4.824	4.839	4.824	5.179	31,009	4.9902	-6.58%
2008-04-10	0	7.300	7.030	7.300	7.300	7.350	50,000	365,800	7.3160	5.179	4.988	5.179	5.179	5.215	70,474	5.1905	3.84%
2008-04-09	0	7.030	6.830	7.030	6.830	7.030	674,000	4,716,200	6.9973	4.988	4.846	4.988	4.846	4.988	949,995	4.9644	0.00%
2008-04-08	0	7.030	6.960	7.000	6.830	7.170	886,000	6,206,420	7.0050	4.988	4.938	4.966	4.846	5.087	1,248,806	4.9699	2.63%
2008-04-07	0	6.850	6.820	6.880	6.800	7.200	496,000	3,421,900	6.8990	4.860	4.839	4.881	4.824	5.108	699,106	4.8947	-2.42%
2008-04-03	0	7.020	7.000	7.020	6.990	7.410	898,000	6,358,520	7.0808	4.981	4.966	4.981	4.959	5.257	1,265,720	5.0236	-2.90%
2008-04-02	0	7.230	7.250	8.100	7.200	8.300	668,000	5,125,820	7.6734	5.130	5.144	5.747	5.108	5.889	941,538	5.4441	-6.35%
2008-04-01	0	7.720	7.710	7.900	7.600	8.020	90,000	708,840	7.8760	5.477	5.470	5.605	5.392	5.690	126,854	5.5878	-2.28%
2008-03-31	0	7.900	7.840	8.290	7.900	8.600	112,000	914,220	8.1627	5.605	5.562	5.882	5.605	6.102	157,863	5.7912	-8.99%
2008-03-28	0	8.680	8.350	8.670	8.300	8.680	280,000	2,370,720	8.4669	6.158	5.924	6.151	5.889	6.158	394,657	6.0070	0.00%
2008-03-27	0	8.680	8.670	8.680	8.180	8.680	1,438,000	12,210,320	8.4912	6.158	6.151	6.158	5.804	6.158	2,026,843	6.0243	4.58%
2008-03-26	0	8.300	8.300	8.700	7.890	8.500	618,000	5,096,940	8.2475	5.889	5.889	6.172	5.598	6.031	871,063	5.8514	5.73%
2008-03-25	0	7.850	7.820	8.000	7.500	8.000	344,000	2,703,000	7.8576	5.569	5.548	5.676	5.321	5.676	484,864	5.5748	4.67%
2008-03-20	0	7.500	7.500	7.990	7.500	7.800	346,000	2,660,860	7.6903	5.321	5.321	5.669	5.321	5.534	487,683	5.4561	-1.32%
2008-03-19	0	7.600	7.300	7.600	7.410	7.780	92,000	698,980	7.5976	5.392	5.179	5.392	5.257	5.520	129,673	5.3903	0.00%
2008-03-18	0	7.600	7.400	7.600	7.400	7.600	188,000	1,408,080	7.4898	5.392	5.250	5.392	5.250	5.392	264,984	5.3138	1.88%
2008-03-17	0	7.460	7.400	7.600	7.200	8.300	504,000	3,946,780	7.8309	5.293	5.250	5.392	5.108	5.889	710,382	5.5559	-10.12%
2008-03-14	0	8.300	8.300	8.490	8.300	8.600	106,000	905,600	8.5434	5.889	5.889	6.023	5.889	6.102	149,406	6.0613	-2.35%
2008-03-13	0	8.500	8.320	8.500	8.500	8.500	2,000	17,000	8.5000	6.031	5.903	6.031	6.031	6.031	2,819	6.0306	-1.16%
2008-03-12	0	8.600	8.310	8.600	8.490	8.700	157,295	1,346,255	8.5588	6.102	5.896	6.102	6.023	6.172	221,705	6.0723	1.30%
2008-03-11	0	8.490	8.100	8.490	-	-	0	0	-	6.023	5.747	6.023	-	-	0	-	-0.12%
2008-03-10	0	8.500	8.240	8.500	8.240	8.690	328,000	2,820,760	8.5999	6.031	5.846	6.031	5.846	6.165	462,312	6.1014	-2.63%
2008-03-07	0	8.730	8.700	8.730	8.500	8.800	210,000	1,818,740	8.6607	6.194	6.172	6.194	6.031	6.243	295,992	6.1445	1.51%
2008-03-06	0	8.600	8.600	8.800	8.600	8.800	48,000	418,800	8.7250	6.102	6.102	6.243	6.102	6.243	67,655	6.1902	-1.15%
2008-03-05	0	8.700	8.520	8.700	8.500	8.700	70,000	604,400	8.6343	6.172	6.045	6.172	6.031	6.172	98,664	6.1258	0.00%
2008-03-04	0	8.700	8.260	8.700	8.500	8.700	18,000	154,080	8.5600	6.172	5.860	6.172	6.031	6.172	25,371	6.0731	0.00%
2008-03-03	0	8.700	8.500	8.700	8.500	8.700	78,000	668,960	8.5764	6.172	6.031	6.172	6.031	6.172	109,940	6.0848	0.00%
2008-02-29	0	8.700	8.600	8.700	8.600	8.800	78,000	672,200	8.6179	6.172	6.102	6.172	6.102	6.243	109,940	6.1142	1.16%
2008-02-28	0	8.600	7.910	8.600	8.600	8.800	42,000	365,560	8.7038	6.102	5.612	6.102	6.102	6.243	59,198	6.1752	-1.15%
2008-02-27	0	8.700	8.700	-	8.330	8.700	20,000	170,660	8.5330	6.172	6.172	-	5.910	6.172	28,190	6.0540	3.57%
2008-02-26	0	8.400	8.020	8.700	8.200	8.400	364,000	3,005,300	8.2563	5.960	5.690	6.172	5.818	5.960	513,054	5.8577	2.44%
2008-02-25	0	8.200	7.810	8.200	8.100	8.400	236,000	1,935,520	8.2014	5.818	5.541	5.818	5.747	5.960	332,639	5.8187	-1.44%
2008-02-22	0	8.320	8.320	8.330	8.200	8.320	550,000	4,531,780	8.2396	5.903	5.903	5.910	5.818	5.903	775,218	5.8458	4.00%
2008-02-21	0	8.000	7.820	8.000	8.000	8.100	178,000	1,433,200	8.0517	5.676	5.548	5.676	5.676	5.747	250,889	5.7125	0.00%
2008-02-20	0	8.000	7.900	8.000	8.000	8.060	128,000	1,025,940	8.0152	5.676	5.605	5.676	5.676	5.718	180,414	5.6866	-0.12%
2008-02-19	0	8.010	7.950	8.010	7.990	8.010	460,000	3,679,500	7.9989	5.683	5.640	5.683	5.669	5.683	648,364	5.6751	0.13%
2008-02-18	0	8.000	7.800	8.000	7.800	8.000	102,000	804,960	7.8918	5.676	5.534	5.676	5.534	5.676	143,768	5.5990	0.00%
2008-02-15	0	8.000	7.990	8.000	7.700	8.000	1,262,000	9,965,200	7.8964	5.676	5.669	5.676	5.463	5.676	1,778,773	5.6023	2.17%
2008-02-14	0	7.830	7.830	7.900	7.820	8.000	250,000	1,977,060	7.9082	5.555	5.555	5.605	5.548	5.676	352,372	5.6107	-2.13%
2008-02-13	0	8.000	7.800	8.000	7.800	8.000	35,500	281,970	7.9428	5.676	5.534	5.676	5.534	5.676	50,037	5.6353	1.27%
2008-02-12	0	7.900	7.650	7.900	7.700	7.900	100,000	776,400	7.7640	5.605	5.428	5.605	5.463	5.605	140,949	5.5084	1.28%
2008-02-11	0	7.800	7.600	7.800	-	-	0	0	-	5.534	5.392	5.534	-	-	0	-	-2.50%
2008-02-06	0	8.000	7.720	8.000	7.990	8.000	10,000	79,940	7.9940	5.676	5.477	5.676	5.669	5.676	14,095	5.6716	-2.44%
2008-02-05	0	8.200	7.970	8.190	7.500	8.200	468,000	3,699,460	7.9048	5.818	5.655	5.811	5.321	5.818	659,640	5.6083	5.13%
2008-02-04	0	7.800	7.800	7.900	7.500	7.820	716,000	5,472,960	7.6438	5.534	5.534	5.605	5.321	5.548	1,009,193	5.4231	3.04%
2008-02-01	0	7.570	7.450	7.580	7.450	7.580	848,000	6,410,680	7.5598	5.371	5.286	5.378	5.286	5.378	1,195,246	5.3635	0.66%
2008-01-31	0	7.520	7.510	7.520	7.260	7.800	332,000	2,464,240	7.4224	5.335	5.328	5.335	5.151	5.534	467,950	5.2660	-1.05%
2008-01-30	0	7.600	7.580	7.600	7.580	7.800	544,000	4,179,120	7.6822	5.392	5.378	5.392	5.378	5.534	766,761	5.4504	-1.81%
2008-01-29	0	7.740	7.000	7.600	7.440	7.800	1,224,000	9,316,500	7.6115	5.491	4.966	5.392	5.279	5.534	1,725,213	5.4002	3.34%
2008-01-28	0	7.490	7.300	7.480	7.000	7.600	1,436,000	10,855,626	7.5596	5.314	5.179	5.307	4.966	5.392	2,024,024	5.3634	-0.13%
2008-01-25	0	7.500	7.100	7.700	6.800	8.100	854,000	6,485,240	7.5940	5.321	5.037	5.463	4.824	5.747	1,203,702	5.3877	10.29%
2008-01-24	0	6.800	6.800	7.000	6.520	6.900	824,000	5,529,080	6.7100	4.824	4.824	4.966	4.626	4.895	1,161,418	4.7606	-1.02%
2008-01-23	0	6.870	6.870	6.900	6.610	7.000	936,000	6,351,140	6.7854	4.874	4.874	4.895	4.690	4.966	1,319,280	4.8141	3.31%
2008-01-22	0	6.650	6.660	6.880	6.300	7.200	684,000	4,564,760	6.6736	4.718	4.725	4.881	4.470	5.108	964,090	4.7348	-13.64%
2008-01-21	0	7.700	7.400	7.700	7.600	7.820	476,000	3,669,560	7.7092	5.463	5.250	5.463	5.392	5.548	670,916	5.4695	-0.13%
2008-01-18	0	7.710	7.710	8.000	7.700	8.000	278,000	2,190,600	7.8799	5.470	5.470	5.676	5.463	5.676	391,838	5.5906	-4.81%
2008-01-17	0	8.100	8.100	8.300	7.790	8.200	168,000	1,321,740	7.8675	5.747	5.747	5.889	5.527	5.818	236,794	5.5818	0.62%
2008-01-16	0	8.050	7.900	8.090	7.890	8.400	310,000	2,488,260	8.0266	5.711	5.605	5.740	5.598	5.960	436,941	5.6947	-4.17%
2008-01-15	0	8.400	8.110	8.400	8.300	9.030	76,000	645,680	8.4958	5.960	5.754	5.960	5.889	6.407	107,121	6.0276	-3.45%
2008-01-14	0	8.700	8.600	8.840	8.500	9.010	126,000	1,105,920	8.7771	6.172	6.102	6.272	6.031	6.392	177,595	6.2272	-3.76%
2008-01-11	0	9.040	9.010	9.100	9.010	9.090	144,000	1,301,620	9.0390	6.414	6.392	6.456	6.392	6.449	202,966	6.4130	-0.44%
2008-01-10	0	9.080	9.010	9.100	8.960	9.080	156,000	1,404,480	9.0031	6.442	6.392	6.456	6.357	6.442	219,880	6.3875	-0.11%
2008-01-09	0	9.090	9.090	9.100	8.950	9.100	232,000	2,091,200	9.0138	6.449	6.449	6.456	6.350	6.456	327,001	6.3951	1.56%
2008-01-08	0	8.950	8.950	9.010	8.950	9.150	268,000	2,414,020	9.0075	6.350	6.350	6.392	6.350	6.492	377,743	6.3906	-1.65%
2008-01-07	0	9.100	9.060	9.180	9.000	9.100	64,000	579,960	9.0619	6.456	6.428	6.513	6.385	6.456	90,207	6.4292	-0.87%
2008-01-04	0	9.180	9.180	9.210	9.100	9.210	146,000	1,341,500	9.1884	6.513	6.513	6.534	6.456	6.534	205,785	6.5189	0.88%
2008-01-03	0	9.100	9.010	9.100	9.100	9.220	814,000	7,465,400	9.1713	6.456	6.392	6.456	6.456	6.541	1,147,323	6.5068	-1.19%
2008-01-02	0	9.210	9.010	9.210	8.950	9.210	638,000	5,807,020	9.1019	6.534	6.392	6.534	6.350	6.534	899,253	6.4576	1.54%
2007-12-31	0	9.070	8.810	9.100	8.900	9.070	20,000	179,500	8.9750	6.435	6.250	6.456	6.314	6.435	28,190	6.3676	0.33%
2007-12-28	0	9.040	8.620	9.040	9.110	9.200	100,000	918,400	9.1840	6.414	6.116	6.414	6.463	6.527	140,949	6.5158	0.44%
2007-12-27	0	9.000	9.000	9.070	8.800	9.210	164,000	1,488,780	9.0779	6.385	6.385	6.435	6.243	6.534	231,156	6.4406	-1.85%
2007-12-24	0	9.170	8.600	9.170	9.190	9.200	40,000	367,920	9.1980	6.506	6.102	6.506	6.520	6.527	56,380	6.5258	-0.33%
2007-12-21	0	9.200	9.100	9.200	9.010	9.200	54,000	494,180	9.1515	6.527	6.456	6.527	6.392	6.527	76,112	6.4928	1.55%
2007-12-20	0	9.060	9.060	9.090	8.950	9.100	120,000	1,089,960	9.0830	6.428	6.428	6.449	6.350	6.456	169,139	6.4442	0.67%
2007-12-19	0	9.000	8.810	9.000	8.700	9.010	112,000	1,006,640	8.9879	6.385	6.250	6.385	6.172	6.392	157,863	6.3767	3.69%
2007-12-18	0	8.680	8.520	8.680	8.390	8.700	172,000	1,458,380	8.4790	6.158	6.045	6.158	5.953	6.172	242,432	6.0156	-1.36%
2007-12-17	0	8.800	8.760	8.800	8.800	9.070	218,000	1,948,040	8.9360	6.243	6.215	6.243	6.243	6.435	307,268	6.3399	-5.98%
2007-12-14	0	9.360	9.360	9.380	8.800	9.400	80,000	725,520	9.0690	6.641	6.641	6.655	6.243	6.669	112,759	6.4343	0.65%
2007-12-13	0	9.300	9.110	9.300	8.940	9.300	230,000	2,073,620	9.0157	6.598	6.463	6.598	6.343	6.598	324,182	6.3965	0.87%
2007-12-12	0	9.220	9.230	9.280	9.220	9.280	18,000	166,260	9.2367	6.541	6.548	6.584	6.541	6.584	25,371	6.5532	-0.75%
2007-12-11	0	9.290	9.060	9.300	9.000	9.290	146,000	1,321,460	9.0511	6.591	6.428	6.598	6.385	6.591	205,785	6.4216	-1.69%
2007-12-10	0	9.450	9.260	9.500	9.100	9.800	246,000	2,279,580	9.2666	6.705	6.570	6.740	6.456	6.953	346,734	6.5744	-3.08%
2007-12-07	0	9.750	9.600	9.760	9.350	9.750	200,000	1,916,220	9.5811	6.917	6.811	6.925	6.634	6.917	281,898	6.7976	4.84%
2007-12-06	0	9.300	9.300	9.350	9.180	9.300	18,000	166,920	9.2733	6.598	6.598	6.634	6.513	6.598	25,371	6.5792	1.09%
2007-12-05	0	9.200	9.100	9.200	8.950	9.250	112,000	1,022,980	9.1338	6.527	6.456	6.527	6.350	6.563	157,863	6.4802	-1.50%
2007-12-04	0	9.340	9.300	9.350	9.280	9.500	30,000	279,560	9.3187	6.627	6.598	6.634	6.584	6.740	42,285	6.6114	1.52%
2007-12-03	0	9.200	9.200	10.00	9.000	9.200	22,000	202,760	9.2164	6.527	6.527	7.095	6.385	6.527	31,009	6.5388	3.37%
2007-11-30	0	8.900	8.900	9.200	8.900	9.400	454,000	4,093,060	9.0156	6.314	6.314	6.527	6.314	6.669	639,907	6.3963	1.14%
2007-11-29	0	8.800	8.750	8.890	8.600	9.000	316,000	2,765,680	8.7522	6.243	6.208	6.307	6.102	6.385	445,398	6.2095	6.15%
2007-11-28	0	8.290	8.290	8.300	8.050	8.600	244,000	2,004,040	8.2133	5.882	5.882	5.889	5.711	6.102	343,915	5.8271	-3.49%
2007-11-27	0	8.590	8.580	8.590	8.400	8.700	243,200	2,097,100	8.6229	6.094	6.087	6.094	5.960	6.172	342,787	6.1178	-2.94%
2007-11-26	0	8.850	8.700	8.850	8.610	9.010	140,000	1,250,600	8.9329	6.279	6.172	6.279	6.109	6.392	197,328	6.3377	0.57%
2007-11-23	0	8.800	8.600	8.970	8.700	9.000	98,000	869,300	8.8704	6.243	6.102	6.364	6.172	6.385	138,130	6.2934	-0.79%
2007-11-22	0	8.870	8.870	8.880	8.720	9.030	146,000	1,294,320	8.8652	6.293	6.293	6.300	6.187	6.407	205,785	6.2897	-1.33%
2007-11-21	0	8.990	8.990	9.000	8.940	9.050	180,000	1,616,820	8.9823	6.378	6.378	6.385	6.343	6.421	253,708	6.3728	0.33%
2007-11-20	0	8.960	8.840	9.000	8.750	9.000	214,000	1,918,820	8.9664	6.357	6.272	6.385	6.208	6.385	301,630	6.3615	-0.44%
2007-11-19	0	9.000	8.900	9.000	8.720	9.150	312,000	2,801,020	8.9776	6.385	6.314	6.385	6.187	6.492	439,760	6.3694	-2.70%
2007-11-16	0	9.250	9.250	9.550	9.200	9.660	112,000	1,059,880	9.4632	6.563	6.563	6.776	6.527	6.854	157,863	6.7139	-5.13%
2007-11-15	0	9.750	9.600	9.750	9.700	9.800	80,000	781,460	9.7683	6.917	6.811	6.917	6.882	6.953	112,759	6.9304	-0.51%
2007-11-14	0	9.800	9.620	9.800	9.300	10.26	404,000	3,973,040	9.8343	6.953	6.825	6.953	6.598	7.279	569,433	6.9772	7.69%
2007-11-13	0	9.100	8.900	9.290	9.100	9.420	388,000	3,616,400	9.3206	6.456	6.314	6.591	6.456	6.683	546,881	6.6128	-4.01%
2007-11-12	0	9.480	9.380	9.570	9.380	10.30	556,000	5,386,000	9.6871	6.726	6.655	6.790	6.655	7.308	783,675	6.8727	-7.96%
2007-11-09	0	10.30	10.24	10.30	10.30	10.48	322,000	3,345,200	10.389	7.308	7.265	7.308	7.308	7.435	453,855	7.3706	-2.09%
2007-11-08	0	10.52	10.38	10.52	10.38	11.16	1,124,000	11,911,800	10.598	7.464	7.364	7.464	7.364	7.918	1,584,264	7.5188	-6.07%
2007-11-07	0	11.20	11.30	11.50	11.00	11.50	2,146,000	24,071,600	11.217	7.946	8.017	8.159	7.804	8.159	3,024,761	7.9582	0.54%
2007-11-06	0	11.14	11.00	11.14	10.82	11.14	792,000	8,695,440	10.979	7.904	7.804	7.904	7.677	7.904	1,116,314	7.7894	3.15%
2007-11-05	0	10.80	10.80	10.90	10.60	11.18	580,000	6,243,480	10.765	7.662	7.662	7.733	7.520	7.932	817,503	7.6373	-3.40%
2007-11-02	0	11.18	11.12	11.18	10.90	11.24	1,044,400	11,569,980	11.078	7.932	7.889	7.932	7.733	7.975	1,472,069	7.8597	-0.18%
2007-11-01	0	11.20	11.14	11.20	10.80	11.50	726,000	8,107,480	11.167	7.946	7.904	7.946	7.662	8.159	1,023,288	7.9230	3.70%
2007-10-31	0	10.80	10.78	10.88	10.56	10.88	324,000	3,490,760	10.774	7.662	7.648	7.719	7.492	7.719	456,674	7.6439	1.69%
2007-10-30	0	10.62	10.62	10.80	10.42	10.80	724,000	7,638,840	10.551	7.535	7.535	7.662	7.393	7.662	1,020,469	7.4856	1.53%
2007-10-29	0	10.46	10.50	10.52	10.32	10.56	2,038,000	21,266,120	10.435	7.421	7.450	7.464	7.322	7.492	2,872,536	7.4033	1.55%
2007-10-26	0	10.30	10.10	10.30	10.00	10.30	1,006,000	10,153,800	10.093	7.308	7.166	7.308	7.095	7.308	1,417,945	7.1609	-1.34%
2007-10-25	0	10.44	10.00	10.44	10.00	10.48	580,000	5,823,040	10.040	7.407	7.095	7.407	7.095	7.435	817,503	7.1230	4.40%
2007-10-24	0	10.00	10.00	10.14	9.980	10.50	1,664,000	16,757,860	10.071	7.095	7.095	7.194	7.081	7.450	2,345,387	7.1450	0.10%
2007-10-23	0	9.990	9.990	10.00	9.850	9.990	736,000	7,277,140	9.8874	7.088	7.088	7.095	6.988	7.088	1,037,383	7.0149	0.91%
2007-10-22	0	9.900	9.810	9.900	9.710	9.990	262,000	2,585,360	9.8678	7.024	6.960	7.024	6.889	7.088	369,286	7.0010	-0.10%
2007-10-18	0	9.910	9.800	9.910	9.510	10.00	640,000	6,282,360	9.8162	7.031	6.953	7.031	6.747	7.095	902,072	6.9644	-0.90%
2007-10-17	0	10.00	9.990	10.30	10.00	10.30	536,000	5,421,960	10.116	7.095	7.088	7.308	7.095	7.308	755,485	7.1768	-2.15%
2007-10-16	0	10.22	10.16	10.24	10.16	10.70	806,000	8,407,600	10.431	7.251	7.208	7.265	7.208	7.591	1,136,047	7.4007	-4.49%
2007-10-15	0	10.70	10.60	10.70	10.50	11.10	622,000	6,732,680	10.824	7.591	7.520	7.591	7.450	7.875	876,701	7.6796	0.56%
2007-10-12	0	10.64	10.62	10.64	10.64	11.22	840,000	9,180,680	10.929	7.549	7.535	7.549	7.549	7.960	1,183,970	7.7542	-5.00%
2007-10-11	0	11.20	11.10	11.28	10.98	11.38	1,114,000	12,479,440	11.202	7.946	7.875	8.003	7.790	8.074	1,570,169	7.9478	3.70%
2007-10-10	0	10.80	10.64	10.80	10.00	10.80	978,000	10,309,120	10.541	7.662	7.549	7.662	7.095	7.662	1,378,479	7.4786	2.86%
2007-10-09	0	10.50	10.50	10.54	10.10	10.52	718,000	7,457,080	10.386	7.450	7.450	7.478	7.166	7.464	1,012,012	7.3686	-0.38%
2007-10-08	0	10.54	10.50	10.56	10.20	10.76	1,414,000	14,774,480	10.449	7.478	7.450	7.492	7.237	7.634	1,993,016	7.4131	3.33%
2007-10-05	0	10.20	10.20	10.30	10.10	10.70	1,018,000	10,569,360	10.383	7.237	7.237	7.308	7.166	7.591	1,434,858	7.3661	2.51%
2007-10-04	0	9.950	9.940	9.950	9.810	10.50	1,286,000	12,936,140	10.059	7.059	7.052	7.059	6.960	7.450	1,812,601	7.1368	-3.59%
2007-10-03	0	10.32	10.32	10.40	10.02	10.88	952,000	9,909,880	10.410	7.322	7.322	7.379	7.109	7.719	1,341,832	7.3853	-6.35%
2007-10-02	0	11.02	11.16	11.20	9.880	11.46	1,154,000	12,861,988	11.146	7.818	7.918	7.946	7.010	8.131	1,626,549	7.9075	-2.48%
2007-09-28	0	11.30	11.20	11.34	11.10	11.50	196,000	2,214,400	11.298	8.017	7.946	8.045	7.875	8.159	276,260	8.0156	2.91%
2007-09-27	0	10.98	10.98	11.00	9.740	10.98	756,000	7,913,880	10.468	7.790	7.790	7.804	6.910	7.790	1,065,573	7.4269	11.93%
2007-09-25	0	9.810	9.980	10.00	9.800	10.90	1,804,000	18,229,040	10.105	6.960	7.081	7.095	6.953	7.733	2,542,716	7.1691	-7.28%
2007-09-24	0	10.58	10.58	10.60	10.00	11.10	1,894,000	20,120,520	10.623	7.506	7.506	7.520	7.095	7.875	2,669,570	7.5370	-3.82%
2007-09-21	0	11.00	10.90	11.00	10.90	11.58	1,156,000	12,769,680	11.046	7.804	7.733	7.804	7.733	8.216	1,629,368	7.8372	-5.01%
2007-09-20	0	11.58	11.60	11.64	10.80	12.60	1,300,000	14,723,280	11.326	8.216	8.230	8.258	7.662	8.939	1,832,334	8.0353	-0.86%
2007-09-19	0	11.68	11.70	11.78	11.00	12.60	2,766,975	33,594,158	12.141	8.287	8.301	8.358	7.804	8.939	3,900,017	8.6138	6.57%
2007-09-18	0	10.96	10.96	11.08	9.450	11.04	1,969,000	19,797,010	10.054	7.776	7.776	7.861	6.705	7.833	2,775,281	7.1333	14.29%
2007-09-17	0	9.590	9.530	9.580	9.100	9.590	1,335,000	12,472,660	9.3428	6.804	6.761	6.797	6.456	6.804	1,881,666	6.6285	6.32%
2007-09-14	0	9.020	9.000	9.020	8.750	9.180	2,216,000	19,953,220	9.0042	6.399	6.385	6.399	6.208	6.513	3,123,425	6.3883	3.44%
2007-09-13	0	8.720	8.580	8.720	8.400	9.350	1,358,000	11,823,320	8.7064	6.187	6.087	6.187	5.960	6.634	1,914,084	6.1770	-4.70%
2007-09-12	0	9.150	9.100	9.200	9.000	9.570	1,708,000	15,977,420	9.3545	6.492	6.456	6.527	6.385	6.790	2,407,405	6.6368	-4.69%
2007-09-11	0	9.600	9.600	9.700	9.030	9.600	2,251,220	20,842,420	9.2583	6.811	6.811	6.882	6.407	6.811	3,173,067	6.5685	5.49%
2007-09-10	0	9.100	8.950	9.200	8.230	9.170	2,388,000	20,842,260	8.7279	6.456	6.350	6.527	5.839	6.506	3,365,857	6.1923	10.57%
2007-09-07	0	8.230	8.230	8.340	8.080	8.400	1,422,000	11,772,580	8.2789	5.839	5.839	5.917	5.733	5.960	2,004,291	5.8737	1.98%
2007-09-06	0	8.070	7.990	8.000	7.710	8.140	3,154,000	25,325,180	8.0295	5.725	5.669	5.676	5.470	5.775	4,445,524	5.6968	-0.49%
2007-09-05	0	8.110	8.110	8.140	7.950	8.420	1,706,000	14,094,620	8.2618	5.754	5.754	5.775	5.640	5.974	2,404,586	5.8616	3.71%
2007-09-04	0	7.820	7.710	7.850	7.100	8.020	988,500	7,553,690	7.6416	5.548	5.470	5.569	5.037	5.690	1,393,279	5.4215	8.31%
2007-09-03	0	7.220	7.220	7.280	6.900	7.400	1,866,000	13,234,350	7.0924	5.122	5.122	5.165	4.895	5.250	2,630,104	5.0319	4.64%
2007-08-31	0	6.900	6.850	6.900	6.810	6.900	814,000	5,569,500	6.8421	4.895	4.860	4.895	4.832	4.895	1,147,323	4.8543	1.32%
2007-08-30	0	6.810	6.810	6.820	6.800	7.000	550,000	3,786,320	6.8842	4.832	4.832	4.839	4.824	4.966	775,218	4.8842	1.64%
2007-08-29	0	6.700	6.700	6.770	6.600	6.750	246,000	1,643,700	6.6817	4.754	4.754	4.803	4.683	4.789	346,734	4.7405	-2.05%
2007-08-28	0	6.840	6.840	6.980	6.830	7.080	1,168,000	8,133,940	6.9640	4.853	4.853	4.952	4.846	5.023	1,646,282	4.9408	-3.39%
2007-08-27	0	7.080	6.920	7.080	6.930	7.300	892,000	6,290,400	7.0520	5.023	4.910	5.023	4.917	5.179	1,257,263	5.0032	3.36%
2007-08-24	0	6.850	6.770	6.900	6.600	6.900	422,000	2,853,380	6.7616	4.860	4.803	4.895	4.683	4.895	594,804	4.7972	-0.29%
2007-08-23	0	6.870	6.760	6.870	6.740	7.000	486,000	3,341,160	6.8748	4.874	4.796	4.874	4.782	4.966	685,011	4.8775	1.03%
2007-08-22	0	6.800	6.640	6.950	6.500	6.950	398,000	2,631,076	6.6107	4.824	4.711	4.931	4.612	4.931	560,976	4.6902	5.59%
2007-08-21	0	6.440	6.270	6.440	6.000	6.450	1,222,000	7,555,120	6.1826	4.569	4.448	4.569	4.257	4.576	1,722,394	4.3864	11.03%
2007-08-20	0	5.800	5.760	5.990	5.680	6.080	3,042,000	17,916,500	5.8897	4.115	4.087	4.250	4.030	4.314	4,287,661	4.1786	2.11%
2007-08-17	0	5.680	5.700	5.880	5.160	6.100	2,893,000	15,903,600	5.4973	4.030	4.044	4.172	3.661	4.328	4,077,648	3.9002	-7.19%
2007-08-16	0	6.120	6.120	6.220	6.000	6.700	3,234,000	20,016,300	6.1893	4.342	4.342	4.413	4.257	4.754	4,558,283	4.3912	-8.66%
2007-08-15	0	6.700	6.660	6.750	6.650	7.000	622,000	4,190,160	6.7366	4.754	4.725	4.789	4.718	4.966	876,701	4.7795	-4.69%
2007-08-14	0	7.030	7.020	7.110	7.000	7.150	378,000	2,673,900	7.0738	4.988	4.981	5.044	4.966	5.073	532,786	5.0187	-0.42%
2007-08-13	0	7.060	7.030	7.060	6.810	7.200	976,000	6,898,500	7.0681	5.009	4.988	5.009	4.832	5.108	1,375,660	5.0147	3.07%
2007-08-10	0	6.850	6.850	7.000	6.450	7.200	1,082,000	7,593,800	7.0183	4.860	4.860	4.966	4.576	5.108	1,525,066	4.9793	-4.86%
2007-08-09	0	7.200	7.200	7.290	6.900	7.600	2,955,000	21,833,920	7.3888	5.108	5.108	5.172	4.895	5.392	4,165,036	5.2422	4.80%
2007-08-08	0	6.870	6.820	6.870	6.680	7.000	810,000	5,562,040	6.8667	4.874	4.839	4.874	4.739	4.966	1,141,685	4.8718	2.84%
2007-08-07	0	6.680	6.600	6.680	6.500	7.700	2,096,000	14,200,220	6.7749	4.739	4.683	4.739	4.612	5.463	2,954,286	4.8067	-11.29%
2007-08-06	0	7.530	7.520	7.700	7.500	8.700	4,667,000	38,623,670	8.2759	5.342	5.335	5.463	5.321	6.172	6,578,079	5.8716	-7.61%
2007-08-03	1	-	-	-	-	-	0	0	-	5.782	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	5.782	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	5.782	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	5.782	-	-	-	-	0	-	0.00%
2007-07-30	0	8.150	8.140	8.150	8.130	8.200	310,000	2,529,800	8.1606	5.782	5.775	5.782	5.768	5.818	436,941	5.7898	-1.81%
2007-07-27	0	8.300	8.150	8.400	8.050	8.400	3,058,000	24,836,600	8.1218	5.889	5.782	5.960	5.711	5.960	4,310,213	5.7623	0.48%
2007-07-26	0	8.260	8.260	8.450	8.000	8.500	744,000	6,088,720	8.1838	5.860	5.860	5.995	5.676	6.031	1,048,659	5.8062	2.61%
2007-07-25	0	8.050	8.000	8.050	7.700	8.450	3,288,000	26,982,680	8.2064	5.711	5.676	5.711	5.463	5.995	4,634,395	5.8223	-3.59%
2007-07-24	0	8.350	8.350	8.400	8.300	8.500	2,974,000	24,902,660	8.3735	5.924	5.924	5.960	5.889	6.031	4,191,816	5.9408	4.24%
2007-07-23	0	8.010	8.010	8.250	7.700	8.500	1,520,000	12,537,300	8.2482	5.683	5.683	5.853	5.463	6.031	2,142,421	5.8519	4.03%
2007-07-20	0	7.700	7.700	7.850	7.610	7.750	828,000	6,368,340	7.6912	5.463	5.463	5.569	5.399	5.498	1,167,056	5.4568	1.45%
2007-07-19	0	7.590	7.520	7.680	7.410	7.800	648,000	4,889,640	7.5457	5.385	5.335	5.449	5.257	5.534	913,348	5.3535	-0.13%
2007-07-18	0	7.600	7.570	7.600	7.330	8.000	1,409,000	10,758,260	7.6354	5.392	5.371	5.392	5.200	5.676	1,985,968	5.4171	3.26%
2007-07-17	0	7.360	7.250	7.380	7.300	7.500	1,696,000	12,334,736	7.2728	5.222	5.144	5.236	5.179	5.321	2,390,491	5.1599	2.51%
2007-07-16	0	7.180	7.000	7.180	6.990	7.200	4,414,000	30,874,310	6.9946	5.094	4.966	5.094	4.959	5.108	6,221,479	4.9625	2.57%
2007-07-13	0	7.000	7.000	7.100	6.700	7.050	1,538,000	10,412,856	6.7704	4.966	4.966	5.037	4.754	5.002	2,167,792	4.8034	4.48%
2007-07-12	0	6.700	6.680	6.700	6.690	6.750	196,000	1,319,980	6.7346	4.754	4.739	4.754	4.746	4.789	276,260	4.7780	0.00%
2007-07-11	0	6.700	6.600	6.740	6.510	6.700	808,000	5,369,600	6.6455	4.754	4.683	4.782	4.619	4.754	1,138,866	4.7149	-0.15%
2007-07-10	0	6.710	6.650	6.740	6.600	6.900	1,502,000	10,069,340	6.7040	4.761	4.718	4.782	4.683	4.895	2,117,050	4.7563	-2.75%
2007-07-09	0	6.900	6.850	6.900	6.880	7.300	2,238,000	15,534,980	6.9415	4.895	4.860	4.895	4.881	5.179	3,154,433	4.9248	-4.17%
2007-07-06	0	7.200	7.100	7.300	7.190	7.300	540,000	3,887,604	7.1993	5.108	5.037	5.179	5.101	5.179	761,123	5.1077	2.13%
2007-07-05	0	7.050	7.050	7.190	7.050	7.200	176,000	1,266,140	7.1940	5.002	5.002	5.101	5.002	5.108	248,070	5.1040	-2.08%
2007-07-04	0	7.200	7.110	7.200	7.190	7.200	1,362,000	9,712,880	7.1313	5.108	5.044	5.108	5.101	5.108	1,919,722	5.0595	0.00%
2007-07-03	0	7.200	7.200	7.390	7.000	7.400	426,000	3,030,440	7.1137	5.108	5.108	5.243	4.966	5.250	600,442	5.0470	4.50%
2007-06-29	0	6.890	6.780	6.890	6.800	6.920	1,342,000	9,197,740	6.8538	4.888	4.810	4.888	4.824	4.910	1,891,532	4.8626	-0.14%
2007-06-28	0	6.900	6.930	7.000	6.850	7.000	1,733,000	11,934,050	6.8864	4.895	4.917	4.966	4.860	4.966	2,442,642	4.8857	-0.58%
2007-06-27	0	6.940	6.920	6.940	6.880	7.010	662,000	4,591,080	6.9352	4.924	4.910	4.924	4.881	4.973	933,081	4.9203	-0.14%
2007-06-26	0	6.950	6.960	6.990	6.880	7.100	894,000	6,254,960	6.9966	4.931	4.938	4.959	4.881	5.037	1,260,082	4.9639	0.58%
2007-06-25	0	6.910	6.840	6.950	6.900	7.490	538,000	3,851,080	7.1581	4.902	4.853	4.931	4.895	5.314	758,304	5.0785	-7.74%
2007-06-22	0	7.490	7.300	7.490	7.400	7.550	1,121,403	8,388,360	7.4802	5.314	5.179	5.314	5.250	5.357	1,580,604	5.3071	0.27%
2007-06-21	0	7.470	7.450	7.470	7.350	7.600	580,000	4,334,620	7.4735	5.300	5.286	5.300	5.215	5.392	817,503	5.3023	-1.71%
2007-06-20	0	7.600	7.500	7.590	7.500	7.800	1,304,000	9,939,060	7.6220	5.392	5.321	5.385	5.321	5.534	1,837,972	5.4076	0.13%
2007-06-18	0	7.590	7.550	7.590	7.320	7.740	1,862,000	13,982,180	7.5092	5.385	5.357	5.385	5.193	5.491	2,624,466	5.3276	4.69%
2007-06-15	0	7.250	7.230	7.250	7.000	7.320	1,242,000	8,689,980	6.9968	5.144	5.130	5.144	4.966	5.193	1,750,584	4.9640	9.02%
2007-06-14	0	6.650	6.650	6.700	6.630	6.740	2,210,000	14,745,346	6.6721	4.718	4.718	4.754	4.704	4.782	3,114,968	4.7337	-0.75%
2007-06-13	0	6.700	6.630	6.700	6.630	6.700	152,000	1,011,800	6.6566	4.754	4.704	4.754	4.704	4.754	214,242	4.7227	0.75%
2007-06-12	0	6.650	6.640	6.700	6.630	6.750	272,000	1,820,500	6.6930	4.718	4.711	4.754	4.704	4.789	383,381	4.7485	-1.48%
2007-06-11	0	6.750	6.660	6.750	6.640	6.910	452,000	3,070,780	6.7938	4.789	4.725	4.789	4.711	4.902	637,088	4.8200	-0.74%
2007-06-08	0	6.800	6.700	6.850	6.800	6.980	128,000	876,620	6.8486	4.824	4.754	4.860	4.824	4.952	180,414	4.8589	-2.16%
2007-06-07	0	6.950	6.900	6.950	6.850	6.950	132,000	911,280	6.9036	4.931	4.895	4.931	4.860	4.931	186,052	4.8980	1.46%
2007-06-06	0	6.850	6.850	6.980	6.850	7.000	244,000	1,719,464	7.0470	4.860	4.860	4.952	4.860	4.966	343,915	4.9997	-2.14%
2007-06-05	0	7.000	6.800	7.000	6.900	7.280	572,000	4,047,400	7.0759	4.966	4.824	4.966	4.895	5.165	806,227	5.0202	-2.23%
2007-06-04	0	7.160	7.100	7.160	6.670	7.200	858,000	6,103,840	7.1140	5.080	5.037	5.080	4.732	5.108	1,209,340	5.0472	7.51%
2007-06-01	0	6.660	6.660	6.670	6.460	6.660	828,000	5,429,360	6.5572	4.725	4.725	4.732	4.583	4.725	1,167,056	4.6522	3.26%
2007-05-31	0	6.450	6.340	6.450	6.200	6.460	780,934	4,908,631	6.2856	4.576	4.498	4.576	4.399	4.583	1,100,717	4.4595	2.54%
2007-05-30	0	6.290	6.260	6.290	6.050	6.300	278,000	1,732,300	6.2313	4.463	4.441	4.463	4.292	4.470	391,838	4.4210	1.29%
2007-05-29	0	6.210	6.210	6.300	6.210	6.500	184,000	1,166,920	6.3420	4.406	4.406	4.470	4.406	4.612	259,346	4.4995	-4.46%
2007-05-28	0	6.500	6.410	6.590	6.280	6.500	144,000	914,660	6.3518	4.612	4.548	4.675	4.456	4.612	202,966	4.5065	1.56%
2007-05-25	0	6.400	6.300	6.400	6.050	6.500	438,000	2,771,840	6.3284	4.541	4.470	4.541	4.292	4.612	617,356	4.4899	-3.03%
2007-05-23	0	6.600	6.540	6.620	6.500	6.800	256,000	1,684,900	6.5816	4.683	4.640	4.697	4.612	4.824	360,829	4.6695	-5.71%
2007-05-22	0	7.000	7.000	7.020	6.850	7.160	404,000	2,857,860	7.0739	4.966	4.966	4.981	4.860	5.080	569,433	5.0188	-1.69%
2007-05-21	0	7.120	7.020	7.120	6.670	7.120	1,546,000	10,885,920	7.0413	5.051	4.981	5.051	4.732	5.051	2,179,068	4.9957	6.75%
2007-05-18	0	6.670	6.430	6.680	6.300	6.670	1,678,000	11,018,100	6.5662	4.732	4.562	4.739	4.470	4.732	2,365,120	4.6586	4.22%
2007-05-17	0	6.400	6.360	6.420	6.050	6.420	436,000	2,752,600	6.3133	4.541	4.512	4.555	4.292	4.555	614,537	4.4791	5.96%
2007-05-16	0	6.040	6.040	6.050	5.950	6.060	992,000	5,975,740	6.0239	4.285	4.285	4.292	4.221	4.299	1,398,212	4.2738	1.34%
2007-05-15	0	5.960	5.950	5.970	5.800	5.970	956,000	5,633,280	5.8926	4.228	4.221	4.236	4.115	4.236	1,347,470	4.1806	2.76%
2007-05-14	0	5.800	5.800	5.830	5.700	5.850	358,000	2,075,750	5.7982	4.115	4.115	4.136	4.044	4.150	504,597	4.1137	-0.68%
2007-05-11	0	5.840	5.800	5.840	5.650	5.840	830,000	4,778,720	5.7575	4.143	4.115	4.143	4.009	4.143	1,169,875	4.0848	-1.85%
2007-05-10	0	5.950	5.800	5.950	5.700	5.950	326,000	1,898,180	5.8226	4.221	4.115	4.221	4.044	4.221	459,493	4.1310	4.02%
2007-05-09	0	5.720	5.720	5.760	5.450	5.760	288,000	1,635,660	5.6794	4.058	4.058	4.087	3.867	4.087	405,932	4.0294	0.35%
2007-05-08	0	5.700	5.700	5.800	5.200	5.700	1,030,000	5,580,740	5.4182	4.044	4.044	4.115	3.689	4.044	1,451,772	3.8441	8.99%
2007-05-07	0	5.230	5.220	5.240	5.000	5.230	1,084,000	5,482,820	5.0580	3.711	3.703	3.718	3.547	3.711	1,527,885	3.5885	4.60%
2007-05-04	0	5.000	4.940	5.030	4.900	5.120	4,290,000	20,880,680	4.8673	3.547	3.505	3.569	3.476	3.633	6,046,702	3.4532	3.95%
2007-05-03	0	4.810	4.810	4.900	4.730	4.810	2,222,000	10,498,260	4.7247	3.413	3.413	3.476	3.356	3.413	3,131,882	3.3521	3.44%
2007-05-02	0	4.650	4.650	4.680	4.480	4.750	1,438,000	6,727,020	4.6780	3.299	3.299	3.320	3.178	3.370	2,026,843	3.3190	3.33%
2007-04-30	0	4.500	4.500	4.600	4.500	4.760	148,000	683,060	4.6153	3.193	3.193	3.264	3.193	3.377	208,604	3.2744	-6.25%
2007-04-27	0	4.800	4.760	4.800	4.760	4.810	32,000	153,540	4.7981	3.405	3.377	3.405	3.377	3.413	45,104	3.4042	-2.04%
2007-04-26	0	4.900	4.860	4.950	4.900	5.000	80,000	396,960	4.9620	3.476	3.448	3.512	3.476	3.547	112,759	3.5204	-1.61%
2007-04-25	0	4.980	4.950	4.970	4.800	4.980	569,000	2,807,760	4.9346	3.533	3.512	3.526	3.405	3.533	801,998	3.5010	0.61%
2007-04-24	0	4.950	4.930	4.950	4.900	5.030	1,080,000	5,364,060	4.9667	3.512	3.498	3.512	3.476	3.569	1,522,247	3.5238	-1.20%
2007-04-23	0	5.010	5.010	5.030	5.010	5.100	753,000	3,812,960	5.0637	3.554	3.554	3.569	3.554	3.618	1,061,344	3.5926	-0.60%
2007-04-20	0	5.040	5.030	5.050	4.950	5.100	906,000	4,542,180	5.0134	3.576	3.569	3.583	3.512	3.618	1,276,996	3.5569	2.86%
2007-04-19	0	4.900	4.900	4.940	4.840	4.940	1,784,000	8,745,940	4.9024	3.476	3.476	3.505	3.434	3.505	2,514,526	3.4782	-0.81%
2007-04-18	0	4.940	4.940	4.980	4.890	5.000	1,038,000	5,108,180	4.9212	3.505	3.505	3.533	3.469	3.547	1,463,048	3.4915	1.86%
2007-04-17	0	4.850	4.850	4.900	4.770	4.900	1,180,000	5,707,880	4.8372	3.441	3.441	3.476	3.384	3.476	1,663,195	3.4319	-1.02%
2007-04-16	0	4.900	4.880	4.900	4.850	4.930	2,525,000	12,372,440	4.9000	3.476	3.462	3.476	3.441	3.498	3,558,956	3.4764	3.16%
2007-04-13	0	4.750	4.720	4.750	4.690	4.800	10,712,000	49,331,220	4.6052	3.370	3.349	3.370	3.327	3.405	15,098,432	3.2673	3.26%
2007-04-12	0	4.600	4.600	4.650	4.510	4.600	1,848,000	8,344,620	4.5155	3.264	3.264	3.299	3.200	3.264	2,604,733	3.2036	0.44%
2007-04-11	0	4.580	4.450	4.580	4.350	4.600	2,520,000	11,251,700	4.4650	3.249	3.157	3.249	3.086	3.264	3,551,909	3.1678	6.51%
2007-04-10	0	4.300	4.290	4.300	4.250	4.310	1,258,000	5,409,500	4.3001	3.051	3.044	3.051	3.015	3.058	1,773,135	3.0508	1.18%
2007-04-04	0	4.250	4.240	4.250	4.240	4.260	296,000	1,258,000	4.2500	3.015	3.008	3.015	3.008	3.022	417,208	3.0153	0.00%
2007-04-03	0	4.250	4.240	4.250	4.250	4.300	62,000	265,600	4.2839	3.015	3.008	3.015	3.015	3.051	87,388	3.0393	1.19%
2007-04-02	0	4.200	4.200	4.230	4.200	4.270	168,000	709,460	4.2230	2.980	2.980	3.001	2.980	3.029	236,794	2.9961	-1.87%
2007-03-30	0	4.280	4.280	4.400	4.200	4.400	742,000	3,179,340	4.2848	3.037	3.037	3.122	2.980	3.122	1,045,840	3.0400	0.71%
2007-03-29	0	4.250	4.250	4.280	4.150	4.300	156,000	666,300	4.2712	3.015	3.015	3.037	2.944	3.051	219,880	3.0303	-1.16%
2007-03-28	0	4.300	4.300	4.350	4.290	4.400	270,000	1,162,800	4.3067	3.051	3.051	3.086	3.044	3.122	380,562	3.0555	-4.44%
2007-03-27	0	4.500	4.490	4.500	4.220	4.520	512,000	2,230,580	4.3566	3.193	3.186	3.193	2.994	3.207	721,658	3.0909	5.88%
2007-03-26	0	4.250	4.240	4.250	4.240	4.300	580,000	2,469,260	4.2573	3.015	3.008	3.015	3.008	3.051	817,503	3.0205	0.71%
2007-03-23	0	4.220	4.200	4.220	4.200	4.250	266,000	1,123,860	4.2250	2.994	2.980	2.994	2.980	3.015	374,924	2.9976	-0.47%
2007-03-22	0	4.240	4.220	4.240	4.230	4.250	980,000	4,148,600	4.2333	3.008	2.994	3.008	3.001	3.015	1,381,298	3.0034	-0.24%
2007-03-21	0	4.250	4.210	4.250	4.210	4.350	272,000	1,164,820	4.2824	3.015	2.987	3.015	2.987	3.086	383,381	3.0383	0.00%
2007-03-20	0	4.250	4.220	4.280	4.250	4.280	226,000	958,600	4.2416	3.015	2.994	3.037	3.015	3.037	318,544	3.0093	0.71%
2007-03-19	0	4.220	4.220	4.270	4.200	4.200	10,000	42,000	4.2000	2.994	2.994	3.029	2.980	2.980	14,095	2.9798	-1.17%
2007-03-16	0	4.270	4.260	4.270	4.250	4.350	370,000	1,580,760	4.2723	3.029	3.022	3.029	3.015	3.086	521,510	3.0311	-2.06%
2007-03-15	0	4.360	4.350	4.400	4.150	4.400	576,000	2,442,260	4.2400	3.093	3.086	3.122	2.944	3.122	811,865	3.0082	7.65%
2007-03-14	0	4.050	4.050	4.080	4.010	4.280	330,000	1,352,360	4.0981	2.873	2.873	2.895	2.845	3.037	465,131	2.9075	-5.59%
2007-03-13	0	4.290	4.220	4.290	4.200	4.300	270,000	1,151,240	4.2639	3.044	2.994	3.044	2.980	3.051	380,562	3.0251	3.13%
2007-03-12	0	4.160	4.160	4.190	4.100	4.390	596,000	2,477,820	4.1574	2.951	2.951	2.973	2.909	3.115	840,055	2.9496	2.46%
2007-03-09	0	4.060	4.060	4.130	4.060	4.220	778,000	3,219,660	4.1384	2.880	2.880	2.930	2.880	2.994	1,096,581	2.9361	1.75%
2007-03-08	0	3.990	3.990	4.050	3.990	4.090	486,000	1,951,120	4.0147	2.831	2.831	2.873	2.831	2.902	685,011	2.8483	-1.48%
2007-03-07	0	4.050	4.000	4.050	3.850	4.100	440,000	1,764,000	4.0091	2.873	2.838	2.873	2.731	2.909	620,175	2.8444	1.76%
2007-03-06	0	3.980	3.980	4.000	3.810	4.100	2,988,000	11,655,320	3.9007	2.824	2.824	2.838	2.703	2.909	4,211,549	2.7675	3.38%
2007-03-05	0	3.850	3.850	3.880	3.850	4.500	1,454,000	6,268,100	4.3109	2.731	2.731	2.753	2.731	3.193	2,049,395	3.0585	-14.44%
2007-03-02	0	4.500	4.350	4.500	4.500	4.680	400,000	1,827,940	4.5699	3.193	3.086	3.193	3.193	3.320	563,795	3.2422	-4.26%
2007-03-01	0	4.700	4.700	4.750	4.600	4.950	920,000	4,436,610	4.8224	3.335	3.335	3.370	3.264	3.512	1,296,729	3.4214	-4.08%
2007-02-28	0	4.900	4.850	4.900	4.780	5.000	428,000	2,096,360	4.8980	3.476	3.441	3.476	3.391	3.547	603,261	3.4750	-3.92%
2007-02-27	0	5.100	5.060	5.100	5.050	5.230	1,102,000	5,761,320	5.2281	3.618	3.590	3.618	3.583	3.711	1,553,255	3.7092	-2.67%
2007-02-26	0	5.240	5.200	5.240	5.040	5.280	1,264,000	6,614,320	5.2328	3.718	3.689	3.718	3.576	3.746	1,781,592	3.7126	0.00%
2007-02-23	0	5.240	5.200	5.240	5.100	5.440	1,062,000	5,534,200	5.2111	3.718	3.689	3.718	3.618	3.860	1,496,876	3.6972	-1.13%
2007-02-22	0	5.300	5.250	5.300	5.150	5.450	420,000	2,196,300	5.2293	3.760	3.725	3.760	3.654	3.867	591,985	3.7101	0.00%
2007-02-21	0	5.300	5.260	5.380	5.200	5.500	1,610,000	8,668,540	5.3842	3.760	3.732	3.817	3.689	3.902	2,269,275	3.8200	0.57%
2007-02-16	0	5.270	5.240	5.270	4.880	5.400	4,480,000	23,412,840	5.2261	3.739	3.718	3.739	3.462	3.831	6,314,505	3.7078	7.55%
2007-02-15	0	4.900	4.850	4.900	4.310	5.300	5,092,000	23,813,080	4.6766	3.476	3.441	3.476	3.058	3.760	7,177,111	3.3179	13.69%
2007-02-14	0	4.310	4.300	4.400	4.300	4.310	106,000	456,060	4.3025	3.058	3.051	3.122	3.051	3.058	149,406	3.0525	0.00%
2007-02-13	0	4.310	4.310	4.500	4.310	4.400	760,000	3,300,320	4.3425	3.058	3.058	3.193	3.058	3.122	1,071,211	3.0809	-2.05%
2007-02-12	0	4.400	4.400	4.500	4.300	4.400	20,000	87,000	4.3500	3.122	3.122	3.193	3.051	3.122	28,190	3.0862	-2.22%
2007-02-09	0	4.500	4.400	4.500	4.500	4.500	76,000	342,000	4.5000	3.193	3.122	3.193	3.193	3.193	107,121	3.1926	0.00%
2007-02-08	0	4.500	4.500	4.600	4.500	4.500	1,018,000	4,581,000	4.5000	3.193	3.193	3.264	3.193	3.193	1,434,858	3.1926	0.00%
2007-02-07	0	4.500	4.500	4.550	4.500	4.500	114,000	513,000	4.5000	3.193	3.193	3.228	3.193	3.193	160,682	3.1926	-2.17%
2007-02-06	0	4.600	4.500	4.600	4.600	4.600	514,000	2,339,400	4.5514	3.264	3.193	3.264	3.264	3.264	724,477	3.2291	-2.13%
2007-02-05	0	4.700	4.500	4.700	4.600	4.700	12,000	55,800	4.6500	3.335	3.193	3.335	3.264	3.335	16,914	3.2991	4.44%
2007-02-02	0	4.500	4.500	4.600	4.500	4.500	30,000	135,000	4.5000	3.193	3.193	3.264	3.193	3.193	42,285	3.1926	0.00%
2007-02-01	0	4.500	4.400	4.580	4.500	4.500	30,000	135,000	4.5000	3.193	3.122	3.249	3.193	3.193	42,285	3.1926	-1.75%
2007-01-31	0	4.580	4.350	4.580	-	-	0	0	-	3.249	3.086	3.249	-	-	0	-	0.00%
2007-01-30	0	4.580	4.580	4.700	4.500	4.580	8,000	36,320	4.5400	3.249	3.249	3.335	3.193	3.249	11,276	3.2210	0.00%
2007-01-29	0	4.580	4.200	4.580	4.600	4.600	10,000	46,000	4.6000	3.249	2.980	3.249	3.264	3.264	14,095	3.2636	-0.43%
2007-01-26	0	4.600	4.200	4.600	-	-	0	0	-	3.264	2.980	3.264	-	-	0	-	0.00%
2007-01-25	0	4.600	4.200	4.600	-	-	0	0	-	3.264	2.980	3.264	-	-	0	-	0.00%
2007-01-24	0	4.600	4.550	4.620	4.600	4.650	704,000	3,264,180	4.6366	3.264	3.228	3.278	3.264	3.299	992,279	3.2896	-0.86%
2007-01-23	0	4.640	4.630	4.640	4.630	4.700	318,000	1,478,680	4.6499	3.292	3.285	3.292	3.285	3.335	448,217	3.2990	0.00%
2007-01-22	0	4.640	4.640	-	4.600	4.660	220,000	1,019,400	4.6336	3.292	3.292	-	3.264	3.306	310,087	3.2875	-2.32%
2007-01-19	0	4.750	4.740	4.830	4.600	4.830	86,000	409,220	4.7584	3.370	3.363	3.427	3.264	3.427	121,216	3.3760	3.26%
2007-01-18	0	4.600	4.410	4.780	4.600	4.600	20,000	92,000	4.6000	3.264	3.129	3.391	3.264	3.264	28,190	3.2636	0.00%
2007-01-17	0	4.600	4.500	4.600	4.340	4.600	140,000	638,020	4.5573	3.264	3.193	3.264	3.079	3.264	197,328	3.2333	-1.29%
2007-01-16	0	4.660	4.450	4.660	-	-	532,000	2,499,336	4.6980	3.306	3.157	3.306	-	-	749,847	3.3331	-0.43%
2007-01-15	0	4.680	4.600	4.680	4.680	4.700	46,000	216,120	4.6983	3.320	3.264	3.320	3.320	3.335	64,836	3.3333	-0.43%
2007-01-12	0	4.700	4.500	4.700	4.650	4.700	22,000	102,520	4.6600	3.335	3.193	3.335	3.299	3.335	31,009	3.3062	0.86%
2007-01-11	0	4.660	4.600	4.660	4.660	4.660	58,000	270,280	4.6600	3.306	3.264	3.306	3.306	3.306	81,750	3.3062	1.30%
2007-01-10	0	4.600	4.200	4.800	-	-	0	0	-	3.264	2.980	3.405	-	-	0	-	0.00%
2007-01-09	0	4.600	4.580	4.600	4.580	4.650	230,000	1,058,100	4.6004	3.264	3.249	3.264	3.249	3.299	324,182	3.2639	0.00%
2007-01-08	0	4.600	4.600	4.800	4.600	4.800	8,000	37,600	4.7000	3.264	3.264	3.405	3.264	3.405	11,276	3.3345	-4.17%
2007-01-05	0	4.800	4.600	4.800	4.600	4.800	78,000	366,900	4.7038	3.405	3.264	3.405	3.264	3.405	109,940	3.3373	1.05%
2007-01-04	0	4.750	4.590	4.750	-	-	300,000	1,440,000	4.8000	3.370	3.257	3.370	-	-	422,846	3.4055	-2.06%
2007-01-03	0	4.850	4.650	4.850	4.850	4.850	12,000	58,200	4.8500	3.441	3.299	3.441	3.441	3.441	16,914	3.4410	-1.02%
2007-01-02	0	4.900	4.600	4.900	4.700	4.900	256,000	1,207,000	4.7148	3.476	3.264	3.476	3.335	3.476	360,829	3.3451	2.08%
2006-12-29	0	4.800	4.650	4.750	4.600	4.890	144,000	675,180	4.6888	3.405	3.299	3.370	3.264	3.469	202,966	3.3266	1.48%
2006-12-28	0	4.730	4.700	4.750	4.680	4.810	540,000	2,563,040	4.7464	3.356	3.335	3.370	3.320	3.413	761,123	3.3674	-1.46%
2006-12-27	0	4.800	4.800	4.850	4.630	4.850	142,000	680,600	4.7930	3.405	3.405	3.441	3.285	3.441	200,147	3.4005	3.67%
2006-12-22	0	4.630	4.630	4.700	4.140	4.700	26,000	115,600	4.4462	3.285	3.285	3.335	2.937	3.335	36,647	3.1544	0.65%
2006-12-21	0	4.600	4.600	4.700	4.600	4.700	34,000	156,800	4.6118	3.264	3.264	3.335	3.264	3.335	47,923	3.2719	-4.17%
2006-12-20	0	4.800	4.650	4.700	4.650	4.800	260,000	1,212,120	4.6620	3.405	3.299	3.335	3.299	3.405	366,467	3.3076	4.35%
2006-12-19	0	4.600	4.600	4.800	4.500	4.600	40,000	182,000	4.5500	3.264	3.264	3.405	3.193	3.264	56,380	3.2281	-6.12%
2006-12-18	0	4.900	4.630	4.900	4.600	4.900	26,000	121,400	4.6692	3.476	3.285	3.476	3.264	3.476	36,647	3.3127	4.26%
2006-12-15	0	4.700	4.520	4.900	4.700	4.700	2,000	9,400	4.7000	3.335	3.207	3.476	3.335	3.335	2,819	3.3345	-4.08%
2006-12-14	0	4.900	4.000	4.900	-	-	0	0	-	3.476	2.838	3.476	-	-	0	-	0.00%
2006-12-13	0	4.900	4.000	4.900	-	-	446,000	2,163,100	4.8500	3.476	2.838	3.476	-	-	628,631	3.4410	0.00%
2006-12-12	0	4.900	4.700	4.900	4.700	4.900	10,000	48,600	4.8600	3.476	3.335	3.476	3.335	3.476	14,095	3.4481	1.03%
2006-12-11	0	4.850	4.800	4.850	4.900	4.900	2,000	9,800	4.9000	3.441	3.405	3.441	3.476	3.476	2,819	3.4764	1.04%
2006-12-08	0	4.800	4.800	4.820	4.770	4.800	92,000	440,700	4.7902	3.405	3.405	3.420	3.384	3.405	129,673	3.3986	-1.03%
2006-12-07	0	4.850	4.850	4.890	4.850	4.850	8,000	38,800	4.8500	3.441	3.441	3.469	3.441	3.441	11,276	3.4410	-1.02%
2006-12-06	0	4.900	4.890	4.900	4.900	4.910	558,000	2,734,880	4.9012	3.476	3.469	3.476	3.476	3.484	786,494	3.4773	0.00%
2006-12-05	0	4.900	4.900	4.920	4.900	4.900	176,000	862,400	4.9000	3.476	3.476	3.491	3.476	3.476	248,070	3.4764	0.00%
2006-12-04	0	4.900	4.840	4.900	4.840	4.900	124,000	607,120	4.8961	3.476	3.434	3.476	3.434	3.476	174,776	3.4737	1.03%
2006-12-01	0	4.850	4.840	4.900	4.830	4.850	1,050,000	5,077,700	4.8359	3.441	3.434	3.476	3.427	3.441	1,479,962	3.4310	1.04%
2006-11-30	0	4.800	4.720	4.800	4.720	4.800	212,000	985,100	4.6467	3.405	3.349	3.405	3.349	3.405	298,811	3.2967	3.90%
2006-11-29	0	4.620	4.620	4.650	4.500	4.680	342,000	1,552,720	4.5401	3.278	3.278	3.299	3.193	3.320	482,045	3.2211	-0.65%
2006-11-28	0	4.650	4.600	4.700	4.600	4.730	644,000	3,016,680	4.6843	3.299	3.264	3.335	3.264	3.356	907,710	3.3234	-1.69%
2006-11-27	0	4.730	4.000	4.730	-	-	0	0	-	3.356	2.838	3.356	-	-	0	-	0.00%
2006-11-24	0	4.730	4.340	4.730	-	-	0	0	-	3.356	3.079	3.356	-	-	0	-	-0.42%
2006-11-23	0	4.750	4.620	4.750	4.750	4.750	4,000	19,000	4.7500	3.370	3.278	3.370	3.370	3.370	5,638	3.3700	3.26%
2006-11-22	0	4.600	4.150	4.750	4.600	4.660	636,000	2,956,540	4.6486	3.264	2.944	3.370	3.264	3.306	896,434	3.2981	-1.29%
2006-11-21	0	4.660	4.650	4.750	4.650	4.700	44,000	205,500	4.6705	3.306	3.299	3.370	3.299	3.335	62,017	3.3136	0.22%
2006-11-20	0	4.650	4.650	4.700	4.650	4.650	20,000	93,000	4.6500	3.299	3.299	3.335	3.299	3.299	28,190	3.2991	0.00%
2006-11-17	0	4.650	4.650	4.850	4.650	4.650	22,000	102,300	4.6500	3.299	3.299	3.441	3.299	3.299	31,009	3.2991	-0.21%
2006-11-16	0	4.660	4.650	4.850	4.650	4.840	6,000	28,300	4.7167	3.306	3.299	3.441	3.299	3.434	8,457	3.3464	-3.92%
2006-11-15	0	4.850	4.700	4.850	4.700	4.900	52,000	252,500	4.8558	3.441	3.335	3.441	3.335	3.476	73,293	3.4451	-1.02%
2006-11-14	0	4.900	4.200	4.900	4.900	4.900	22,000	107,800	4.9000	3.476	2.980	3.476	3.476	3.476	31,009	3.4764	0.00%
2006-11-13	0	4.900	4.730	4.900	4.890	5.090	116,000	574,780	4.9550	3.476	3.356	3.476	3.469	3.611	163,501	3.5155	0.20%
2006-11-10	0	4.890	4.890	4.900	4.700	4.890	234,000	1,100,740	4.7040	3.469	3.469	3.476	3.335	3.469	329,820	3.3374	3.60%
2006-11-09	0	4.720	4.720	4.900	4.700	4.700	502,000	2,364,400	4.7100	3.349	3.349	3.476	3.335	3.335	707,563	3.3416	0.21%
2006-11-08	0	4.710	4.710	4.900	4.700	4.900	202,000	989,400	4.8980	3.342	3.342	3.476	3.335	3.476	284,717	3.4750	-3.09%
2006-11-07	0	4.860	4.210	4.900	-	-	0	0	-	3.448	2.987	3.476	-	-	0	-	0.00%
2006-11-06	0	4.860	4.060	4.860	4.860	4.900	36,000	175,520	4.8756	3.448	2.880	3.448	3.448	3.476	50,742	3.4591	-0.82%
2006-11-03	0	4.900	4.660	4.900	-	-	76,000	372,400	4.9000	3.476	3.306	3.476	-	-	107,121	3.4764	0.00%
2006-11-02	0	4.900	4.600	4.900	-	-	0	0	-	3.476	3.264	3.476	-	-	0	-	0.00%
2006-11-01	0	4.900	4.110	4.900	4.900	4.920	188,000	921,280	4.9004	3.476	2.916	3.476	3.476	3.491	264,984	3.4767	0.00%
2006-10-31	0	4.900	4.000	4.900	4.900	4.930	32,000	156,860	4.9019	3.476	2.838	3.476	3.476	3.498	45,104	3.4778	0.00%
2006-10-27	0	4.900	4.300	4.900	-	-	0	0	-	3.476	3.051	3.476	-	-	0	-	0.00%
2006-10-26	0	4.900	4.700	4.900	-	-	7,000,000	33,600,000	4.8000	3.476	3.335	3.476	-	-	9,866,414	3.4055	0.00%
2006-10-25	0	4.900	4.700	4.900	4.800	4.900	112,000	548,600	4.8982	3.476	3.335	3.476	3.405	3.476	157,863	3.4752	0.00%
2006-10-24	0	4.900	4.880	4.900	4.900	4.900	222,000	1,087,800	4.9000	3.476	3.462	3.476	3.476	3.476	312,906	3.4764	0.00%
2006-10-23	0	4.900	4.880	4.900	4.850	4.950	192,000	940,360	4.8977	3.476	3.462	3.476	3.441	3.512	270,622	3.4748	0.00%
2006-10-20	0	4.900	4.850	4.900	4.900	4.900	104,000	509,600	4.9000	3.476	3.441	3.476	3.476	3.476	146,587	3.4764	0.00%
2006-10-19	0	4.900	4.870	4.950	4.900	4.950	1,208,000	5,921,200	4.9017	3.476	3.455	3.512	3.476	3.512	1,702,661	3.4776	-0.81%
2006-10-18	0	4.940	4.870	4.950	4.800	4.940	1,272,000	6,198,560	4.8731	3.505	3.455	3.512	3.405	3.505	1,792,868	3.4573	2.92%
2006-10-17	0	4.800	4.680	4.800	4.800	4.900	152,000	737,400	4.8513	3.405	3.320	3.405	3.405	3.476	214,242	3.4419	-2.04%
2006-10-16	0	4.900	4.900	4.950	4.900	4.910	102,000	499,820	4.9002	3.476	3.476	3.512	3.476	3.484	143,768	3.4766	0.00%
2006-10-13	0	4.900	4.300	4.900	4.900	4.900	102,000	499,800	4.9000	3.476	3.051	3.476	3.476	3.476	143,768	3.4764	0.00%
2006-10-12	0	4.900	4.800	4.900	4.900	4.900	470,000	2,303,000	4.9000	3.476	3.405	3.476	3.476	3.476	662,459	3.4764	-1.01%
2006-10-11	0	4.950	4.900	4.950	4.950	4.950	6,000	29,600	4.9333	3.512	3.476	3.512	3.512	3.512	8,457	3.5001	1.02%
2006-10-10	0	4.900	4.900	5.000	4.900	5.000	186,000	929,000	4.9946	3.476	3.476	3.547	3.476	3.547	262,165	3.5436	0.00%
2006-10-09	0	4.900	4.900	4.950	4.900	4.900	10,000	49,000	4.9000	3.476	3.476	3.512	3.476	3.476	14,095	3.4764	0.00%
2006-10-06	0	4.900	4.900	5.000	4.900	4.990	26,000	128,300	4.9346	3.476	3.476	3.547	3.476	3.540	36,647	3.5010	-1.80%
2006-10-05	0	4.990	4.900	4.990	4.950	5.000	42,000	209,200	4.9810	3.540	3.476	3.540	3.512	3.547	59,198	3.5339	0.81%
2006-10-04	0	4.950	4.750	4.950	5.000	5.000	70,000	350,000	5.0000	3.512	3.370	3.512	3.547	3.547	98,664	3.5474	-1.00%
2006-10-03	0	5.000	4.900	5.000	5.000	5.000	100,000	500,000	5.0000	3.547	3.476	3.547	3.547	3.547	140,949	3.5474	0.00%
2006-09-29	0	5.000	4.850	5.000	5.000	5.000	124,000	620,000	5.0000	3.547	3.441	3.547	3.547	3.547	174,776	3.5474	0.00%
2006-09-28	0	5.000	4.850	5.030	5.000	5.000	2,000	10,000	5.0000	3.547	3.441	3.569	3.547	3.547	2,819	3.5474	0.00%
2006-09-27	0	5.000	4.990	5.040	4.950	5.050	228,000	1,139,100	4.9961	3.547	3.540	3.576	3.512	3.583	321,363	3.5446	1.01%
2006-09-26	0	4.950	4.950	5.000	4.850	5.000	226,000	1,123,000	4.9690	3.512	3.512	3.547	3.441	3.547	318,544	3.5254	1.02%
2006-09-25	0	4.900	4.850	4.900	4.850	5.000	54,000	266,660	4.9381	3.476	3.441	3.476	3.441	3.547	76,112	3.5035	2.08%
2006-09-22	0	4.800	4.800	5.030	4.800	5.030	74,000	365,720	4.9422	3.405	3.405	3.569	3.405	3.569	104,302	3.5064	-4.57%
2006-09-21	0	5.030	5.030	5.050	4.900	5.030	34,000	168,160	4.9459	3.569	3.569	3.583	3.476	3.569	47,923	3.5090	0.00%
2006-09-20	0	5.030	4.800	5.040	4.800	5.030	48,000	238,840	4.9758	3.569	3.405	3.576	3.405	3.569	67,655	3.5302	-0.79%
2006-09-19	0	5.070	4.800	5.070	5.070	5.070	4,000	20,280	5.0700	3.597	3.405	3.597	3.597	3.597	5,638	3.5971	0.00%
2006-09-18	0	5.070	5.050	5.080	5.030	5.070	90,000	455,320	5.0591	3.597	3.583	3.604	3.569	3.597	126,854	3.5893	0.80%
2006-09-15	0	5.030	5.030	5.060	5.030	5.060	84,000	423,840	5.0457	3.569	3.569	3.590	3.569	3.590	118,397	3.5798	-1.37%
2006-09-14	0	5.100	5.060	5.150	5.050	5.150	134,000	688,000	5.1343	3.618	3.590	3.654	3.583	3.654	188,871	3.6427	0.00%
2006-09-13	0	5.100	5.060	-	5.050	5.100	94,000	475,460	5.0581	3.618	3.590	-	3.583	3.618	132,492	3.5886	0.99%
2006-09-12	0	5.050	5.020	5.100	5.010	5.060	94,000	474,200	5.0447	3.583	3.562	3.618	3.554	3.590	132,492	3.5791	0.00%
2006-09-11	0	5.050	5.050	5.130	5.000	5.070	184,000	928,360	5.0454	3.583	3.583	3.640	3.547	3.597	259,346	3.5796	1.20%
2006-09-08	0	4.990	4.920	4.990	4.990	5.000	36,000	179,800	4.9944	3.540	3.491	3.540	3.540	3.547	50,742	3.5434	-0.40%
2006-09-07	0	5.010	5.010	5.100	4.900	5.000	246,000	1,224,980	4.9796	3.554	3.554	3.618	3.476	3.547	346,734	3.5329	3.30%
2006-09-06	0	4.850	4.820	4.990	4.800	4.990	64,000	308,200	4.8156	3.441	3.420	3.540	3.405	3.540	90,207	3.4166	2.11%
2006-09-05	0	4.750	4.750	4.900	4.750	4.860	578,000	2,774,780	4.8007	3.370	3.370	3.476	3.370	3.448	814,684	3.4060	-1.04%
2006-09-04	0	4.800	4.750	4.990	4.650	4.800	64,000	303,900	4.7484	3.405	3.370	3.540	3.299	3.405	90,207	3.3689	4.35%
2006-09-01	0	4.600	4.600	4.750	4.600	4.610	978,000	4,504,460	4.6058	3.264	3.264	3.370	3.264	3.271	1,378,479	3.2677	-1.08%
2006-08-31	0	4.650	4.600	4.750	4.600	4.750	586,000	2,719,680	4.6411	3.299	3.264	3.370	3.264	3.370	825,960	3.2928	-1.06%
2006-08-30	0	4.700	4.650	4.800	4.700	4.750	618,000	2,905,400	4.7013	3.335	3.299	3.405	3.335	3.370	871,063	3.3355	-1.05%
2006-08-29	0	4.750	4.750	4.800	4.750	4.750	16,000	76,000	4.7500	3.370	3.370	3.405	3.370	3.370	22,552	3.3700	0.00%
2006-08-28	0	4.750	4.750	5.000	4.750	4.750	26,000	123,500	4.7500	3.370	3.370	3.547	3.370	3.370	36,647	3.3700	-1.04%
2006-08-25	0	4.800	4.700	4.800	4.650	4.800	544,000	2,572,940	4.7297	3.405	3.335	3.405	3.299	3.405	766,761	3.3556	1.05%
2006-08-24	0	4.750	4.660	4.750	4.740	4.750	148,000	702,900	4.7493	3.370	3.306	3.370	3.363	3.370	208,604	3.3695	1.06%
2006-08-23	0	4.700	4.700	4.750	4.700	4.700	56,000	263,200	4.7000	3.335	3.335	3.370	3.335	3.335	78,931	3.3345	-1.05%
2006-08-22	0	4.750	4.700	4.800	4.620	4.750	1,110,000	5,247,280	4.7273	3.370	3.335	3.405	3.278	3.370	1,564,531	3.3539	0.00%
2006-08-21	0	4.750	4.750	4.800	4.650	4.800	170,000	803,220	4.7248	3.370	3.370	3.405	3.299	3.405	239,613	3.3522	-1.04%
2006-08-18	0	4.800	4.800	4.840	4.800	4.860	92,000	442,360	4.8083	3.405	3.405	3.434	3.405	3.448	129,673	3.4114	-0.83%
2006-08-17	0	4.840	4.800	4.840	4.800	4.840	1,724,000	8,276,400	4.8007	3.434	3.405	3.434	3.405	3.434	2,429,957	3.4060	1.04%
2006-08-16	0	4.790	4.790	4.800	4.790	4.800	72,000	345,180	4.7942	3.398	3.398	3.405	3.398	3.405	101,483	3.4014	0.00%
2006-08-15	0	4.790	4.790	5.000	4.770	4.800	2,128,000	10,174,140	4.7811	3.398	3.398	3.547	3.384	3.405	2,999,390	3.3921	-0.21%
2006-08-14	0	4.800	4.800	4.820	4.800	4.800	232,000	1,113,600	4.8000	3.405	3.405	3.420	3.405	3.405	327,001	3.4055	-0.21%
2006-08-11	0	4.810	4.810	4.830	4.810	4.850	644,000	3,119,580	4.8441	3.413	3.413	3.427	3.413	3.441	907,710	3.4368	-0.82%
2006-08-10	0	4.850	4.850	4.860	4.850	4.850	132,000	640,200	4.8500	3.441	3.441	3.448	3.441	3.441	186,052	3.4410	0.00%
2006-08-09	0	4.850	4.860	5.000	4.810	4.850	60,000	290,760	4.8460	3.441	3.448	3.547	3.413	3.441	84,569	3.4381	0.00%
2006-08-08	0	4.850	4.850	4.860	4.840	4.880	272,000	1,319,220	4.8501	3.441	3.441	3.448	3.434	3.462	383,381	3.4410	0.83%
2006-08-07	0	4.810	4.810	4.870	4.810	5.000	46,000	224,360	4.8774	3.413	3.413	3.455	3.413	3.547	64,836	3.4604	-1.23%
2006-08-04	0	4.870	4.860	5.000	4.850	4.900	320,000	1,553,520	4.8548	3.455	3.448	3.547	3.441	3.476	451,036	3.4443	-0.41%
2006-08-03	0	4.890	4.860	4.990	4.810	4.890	126,000	609,600	4.8381	3.469	3.448	3.540	3.413	3.469	177,595	3.4325	1.66%
2006-08-02	0	4.810	4.810	4.860	4.800	4.850	3,150,000	15,151,500	4.8100	3.413	3.413	3.448	3.405	3.441	4,439,886	3.4126	-1.03%
2006-08-01	0	4.860	4.850	4.880	4.860	4.900	134,000	644,820	4.8121	3.448	3.441	3.462	3.448	3.476	188,871	3.4141	3.40%
2006-07-31	0	4.700	4.700	4.890	4.700	4.900	300,000	1,411,560	4.7052	3.335	3.335	3.469	3.335	3.476	422,846	3.3382	0.00%
2006-07-28	0	4.700	4.600	4.740	4.700	4.750	664,000	3,125,640	4.7073	3.335	3.264	3.363	3.335	3.370	935,900	3.3397	-0.84%
2006-07-27	0	4.740	4.740	4.780	4.680	4.800	58,000	273,340	4.7128	3.363	3.363	3.391	3.320	3.405	81,750	3.3436	0.00%
2006-07-26	0	4.740	4.740	4.790	4.730	4.730	2,000	9,460	4.7300	3.363	3.363	3.398	3.356	3.356	2,819	3.3558	-0.42%
2006-07-25	0	4.760	4.760	4.820	4.760	4.900	44,000	210,800	4.7909	3.377	3.377	3.420	3.377	3.476	62,017	3.3990	-0.63%
2006-07-24	0	4.790	4.780	4.800	4.710	4.870	116,000	556,620	4.7984	3.398	3.391	3.405	3.342	3.455	163,501	3.4044	-1.24%
2006-07-21	0	4.850	4.850	4.875	4.800	4.975	162,000	788,100	4.8648	3.441	3.441	3.459	3.405	3.530	228,337	3.4515	-2.51%
2006-07-20	0	4.975	4.925	4.975	4.950	5.100	354,000	1,771,650	5.0047	3.530	3.494	3.530	3.512	3.618	498,959	3.5507	0.51%
2006-07-19	0	4.950	4.925	4.975	4.950	4.975	118,000	586,050	4.9665	3.512	3.494	3.530	3.512	3.530	166,320	3.5236	0.51%
2006-07-18	0	4.925	4.825	4.950	4.925	4.925	2,000	9,850	4.9250	3.494	3.423	3.512	3.494	3.494	2,819	3.4942	1.03%
2006-07-17	0	4.875	4.750	4.875	4.700	5.000	182,000	870,050	4.7805	3.459	3.370	3.459	3.335	3.547	256,527	3.3917	-2.50%
2006-07-14	0	5.000	4.925	5.000	4.925	5.000	52,000	258,600	4.9731	3.547	3.494	3.547	3.494	3.547	73,293	3.5283	1.01%
2006-07-13	0	4.950	4.925	4.975	4.925	5.100	50,000	248,050	4.9610	3.512	3.494	3.530	3.494	3.618	70,474	3.5197	-2.94%
2006-07-12	0	5.100	5.050	5.100	5.050	5.150	438,000	2,233,900	5.1002	3.618	3.583	3.618	3.583	3.654	617,356	3.6185	0.00%
2006-07-11	0	5.100	5.000	5.100	4.800	5.200	362,000	1,775,500	4.9047	3.618	3.547	3.618	3.405	3.689	510,235	3.4798	6.25%
2006-07-10	0	4.800	4.625	4.800	4.575	4.800	364,000	1,672,750	4.5955	3.405	3.281	3.405	3.246	3.405	513,054	3.2604	3.78%
2006-07-07	0	4.625	4.625	4.675	4.600	4.700	238,000	1,098,500	4.6155	3.281	3.281	3.317	3.264	3.335	335,458	3.2746	-1.60%
2006-07-06	0	4.700	4.675	4.750	4.675	4.750	370,000	1,739,450	4.7012	3.335	3.317	3.370	3.317	3.370	521,510	3.3354	-2.08%
2006-07-05	0	4.800	4.775	4.800	4.775	4.825	102,000	489,600	4.8000	3.405	3.388	3.405	3.388	3.423	143,768	3.4055	-0.52%
2006-07-04	0	4.825	4.800	4.825	4.800	4.900	252,000	1,218,550	4.8355	3.423	3.405	3.423	3.405	3.476	355,191	3.4307	-1.53%
2006-07-03	0	4.900	4.750	4.900	4.675	4.900	50,000	244,050	4.8810	3.476	3.370	3.476	3.317	3.476	70,474	3.4630	5.38%
2006-06-30	0	4.650	4.600	4.650	4.400	4.650	376,000	1,711,500	4.5519	3.299	3.264	3.299	3.122	3.299	529,967	3.2294	5.68%
2006-06-29	0	4.400	4.275	4.400	4.400	4.400	20,000	88,000	4.4000	3.122	3.033	3.122	3.122	3.122	28,190	3.1217	0.00%
2006-06-28	0	4.400	4.325	4.400	4.400	4.400	26,000	114,400	4.4000	3.122	3.068	3.122	3.122	3.122	36,647	3.1217	0.00%
2006-06-27	0	4.400	4.375	4.500	4.375	4.400	774,000	3,404,850	4.3990	3.122	3.104	3.193	3.104	3.122	1,090,943	3.1210	0.00%
2006-06-26	0	4.400	4.400	4.450	4.400	4.475	916,000	4,071,500	4.4449	3.122	3.122	3.157	3.122	3.175	1,291,091	3.1535	-0.56%
2006-06-23	0	4.425	4.400	4.425	4.100	4.575	1,188,950	5,263,809	4.4273	3.139	3.122	3.139	2.909	3.246	1,675,810	3.1411	8.59%
2006-06-22	0	4.075	4.050	4.075	4.050	4.100	382,000	1,560,700	4.0856	2.891	2.873	2.891	2.873	2.909	538,424	2.8986	0.00%
2006-06-21	0	4.075	4.050	4.100	4.050	4.150	100,000	407,600	4.0760	2.891	2.873	2.909	2.873	2.944	140,949	2.8918	0.00%
2006-06-20	0	4.075	4.000	4.250	4.000	4.200	20,000	81,800	4.0900	2.891	2.838	3.015	2.838	2.980	28,190	2.9018	-2.98%
2006-06-19	0	4.200	4.200	4.250	4.200	4.275	52,000	219,700	4.2250	2.980	2.980	3.015	2.980	3.033	73,293	2.9975	-2.33%
2006-06-16	0	4.300	4.275	4.300	4.050	4.400	1,628,000	7,000,700	4.3002	3.051	3.033	3.051	2.873	3.122	2,294,646	3.0509	7.50%
2006-06-15	0	4.000	3.900	4.000	3.500	4.450	1,314,000	5,168,200	3.9332	2.838	2.767	2.838	2.483	3.157	1,852,067	2.7905	-9.09%
2006-06-14	0	4.400	4.200	4.400	4.375	4.600	268,000	1,193,300	4.4526	3.122	2.980	3.122	3.104	3.264	377,743	3.1590	-4.35%
2006-06-13	0	4.600	4.525	4.625	4.600	4.675	46,000	212,750	4.6250	3.264	3.210	3.281	3.264	3.317	64,836	3.2813	-7.07%
2006-06-12	0	4.950	4.750	4.950	4.800	5.100	24,000	116,950	4.8729	3.512	3.370	3.512	3.405	3.618	33,828	3.4572	-4.81%
2006-06-09	0	5.200	4.900	5.200	5.150	5.350	18,000	94,600	5.2556	3.689	3.476	3.689	3.654	3.796	25,371	3.7287	5.05%
2006-06-08	0	4.950	4.900	4.950	4.950	5.150	16,000	80,400	5.0250	3.512	3.476	3.512	3.512	3.654	22,552	3.5651	-5.71%
2006-06-07	0	5.250	4.950	5.250	5.250	5.300	110,000	578,200	5.2564	3.725	3.512	3.725	3.725	3.760	155,044	3.7293	0.00%
2006-06-06	0	5.250	4.950	5.400	5.250	5.250	6,000	31,500	5.2500	3.725	3.512	3.831	3.725	3.725	8,457	3.7248	0.00%
2006-06-05	0	5.250	5.200	5.250	5.200	5.350	44,000	230,900	5.2477	3.725	3.689	3.725	3.689	3.796	62,017	3.7231	0.00%
2006-06-02	0	5.250	5.100	5.250	4.975	5.250	140,000	712,400	5.0886	3.725	3.618	3.725	3.530	3.725	197,328	3.6102	5.53%
2006-06-01	0	4.975	4.900	4.975	4.900	5.000	134,000	665,900	4.9694	3.530	3.476	3.530	3.476	3.547	188,871	3.5257	0.51%
2006-05-30	0	4.950	4.925	4.950	4.625	4.975	1,690,000	8,233,700	4.8720	3.512	3.494	3.512	3.281	3.530	2,382,034	3.4566	8.20%
2006-05-29	0	4.575	4.525	4.575	4.550	4.575	88,000	401,750	4.5653	3.246	3.210	3.246	3.228	3.246	124,035	3.2390	0.55%
2006-05-26	0	4.550	4.525	4.550	4.550	4.550	74,000	336,700	4.5500	3.228	3.210	3.228	3.228	3.228	104,302	3.2281	2.25%
2006-05-25	0	4.450	4.400	4.450	4.400	4.500	326,000	1,446,450	4.4370	3.157	3.122	3.157	3.122	3.193	459,493	3.1479	-1.11%
2006-05-24	0	4.500	4.400	4.500	4.400	4.500	126,000	565,400	4.4873	3.193	3.122	3.193	3.122	3.193	177,595	3.1836	0.00%
2006-05-23	0	4.500	4.525	4.550	4.475	4.600	1,330,000	6,067,900	4.5623	3.193	3.210	3.228	3.175	3.264	1,874,619	3.2369	-2.17%
2006-05-22	0	4.600	4.550	4.700	4.600	5.000	652,000	3,116,000	4.7791	3.264	3.228	3.335	3.264	3.547	918,986	3.3907	-4.17%
2006-05-19	0	4.800	4.600	4.800	4.800	4.950	496,000	2,421,600	4.8823	3.405	3.264	3.405	3.405	3.512	699,106	3.4639	-2.54%
2006-05-18	0	4.925	4.650	4.925	4.925	4.925	24,000	118,200	4.9250	3.494	3.299	3.494	3.494	3.494	33,828	3.4942	-1.01%
2006-05-17	0	4.975	4.950	4.975	4.950	5.000	452,000	2,254,800	4.9885	3.530	3.512	3.530	3.512	3.547	637,088	3.5392	2.58%
2006-05-16	0	4.850	4.700	4.850	4.700	4.900	598,000	2,886,700	4.8273	3.441	3.335	3.441	3.335	3.476	842,874	3.4248	-1.02%
2006-05-15	0	4.900	4.875	4.925	4.600	4.950	290,000	1,416,250	4.8836	3.476	3.459	3.494	3.264	3.512	408,751	3.4648	0.00%
2006-05-12	0	4.900	4.750	4.900	4.700	4.900	126,000	604,400	4.7968	3.476	3.370	3.476	3.335	3.476	177,595	3.4032	2.08%
2006-05-11	0	4.800	4.700	4.775	4.750	4.825	192,000	915,950	4.7706	3.405	3.335	3.388	3.370	3.423	270,622	3.3846	-0.52%
2006-05-10	0	4.825	4.675	4.850	4.800	4.850	2,918,000	14,141,000	4.8461	3.423	3.317	3.441	3.405	3.441	4,112,885	3.4382	-0.52%
2006-05-09	0	4.850	4.825	4.875	4.850	4.900	128,000	621,850	4.8582	3.441	3.423	3.459	3.441	3.476	180,414	3.4468	-1.02%
2006-05-08	0	4.900	4.850	4.900	4.800	4.950	168,000	823,650	4.9027	3.476	3.441	3.476	3.405	3.512	236,794	3.4783	3.16%
2006-05-04	0	4.750	4.725	4.900	4.750	5.000	172,000	844,900	4.9122	3.370	3.352	3.476	3.370	3.547	242,432	3.4851	-5.00%
2006-05-03	0	5.000	4.975	5.000	4.950	5.100	52,788,000	243,204,000	4.6072	3.547	3.530	3.547	3.512	3.618	74,404,035	3.2687	0.50%
2006-05-02	0	4.975	4.975	5.050	4.850	4.975	122,000	601,900	4.9336	3.530	3.530	3.583	3.441	3.530	171,957	3.5003	0.00%
2006-04-28	0	4.975	4.900	5.000	4.600	5.000	148,000	708,550	4.7875	3.530	3.476	3.547	3.264	3.547	208,604	3.3966	2.58%
2006-04-27	0	4.850	4.775	4.850	4.850	4.850	46,000	223,100	4.8500	3.441	3.388	3.441	3.441	3.441	64,836	3.4410	0.00%
2006-04-26	0	4.850	4.700	4.875	4.550	4.850	54,000	253,500	4.6944	3.441	3.335	3.459	3.228	3.441	76,112	3.3306	4.86%
2006-04-25	0	4.625	4.600	4.825	4.600	4.850	46,000	213,850	4.6489	3.281	3.264	3.423	3.264	3.441	64,836	3.2983	-5.13%
2006-04-24	0	4.875	4.750	4.900	4.800	4.875	58,000	281,300	4.8500	3.459	3.370	3.476	3.405	3.459	81,750	3.4410	-3.47%
2006-04-21	0	5.050	5.050	5.100	4.925	5.050	98,000	487,050	4.9699	3.583	3.583	3.618	3.494	3.583	138,130	3.5260	0.00%
2006-04-20	0	5.050	5.000	5.100	5.050	5.150	52,000	263,700	5.0712	3.583	3.547	3.618	3.583	3.654	73,293	3.5979	-1.94%
2006-04-19	0	5.150	5.050	5.150	5.150	5.500	148,000	795,200	5.3730	3.654	3.583	3.654	3.654	3.902	208,604	3.8120	-4.63%
2006-04-18	0	5.400	5.350	5.400	5.100	5.400	488,000	2,590,200	5.3078	3.831	3.796	3.831	3.618	3.831	687,830	3.7658	5.88%
2006-04-13	0	5.100	5.100	5.150	5.000	5.150	124,000	630,800	5.0871	3.618	3.618	3.654	3.547	3.654	174,776	3.6092	0.00%
2006-04-12	0	5.100	5.000	5.100	5.000	5.100	312,000	1,578,900	5.0606	3.618	3.547	3.618	3.547	3.618	439,760	3.5904	2.00%
2006-04-11	0	5.000	4.850	5.000	5.000	5.000	20,000	100,000	5.0000	3.547	3.441	3.547	3.547	3.547	28,190	3.5474	-0.99%
2006-04-10	0	5.050	4.900	5.050	5.100	5.100	2,000	10,200	5.1000	3.583	3.476	3.583	3.618	3.618	2,819	3.6183	0.00%
2006-04-07	0	5.050	4.850	5.050	4.850	5.050	550,000	2,696,700	4.9031	3.583	3.441	3.583	3.441	3.583	775,218	3.4786	3.06%
2006-04-06	0	4.900	4.900	4.950	4.900	5.000	158,000	786,800	4.9797	3.476	3.476	3.512	3.476	3.547	222,699	3.5330	-1.01%
2006-04-04	0	4.950	4.950	5.000	4.950	5.000	174,000	863,500	4.9626	3.512	3.512	3.547	3.512	3.547	245,251	3.5209	-0.50%
2006-04-03	0	4.975	4.925	5.000	4.925	5.000	130,000	645,650	4.9665	3.530	3.494	3.547	3.494	3.547	183,233	3.5236	-1.49%
2006-03-31	0	5.050	5.000	5.050	5.050	5.200	178,000	918,400	5.1596	3.583	3.547	3.583	3.583	3.689	250,889	3.6606	-0.98%
2006-03-30	0	5.100	5.000	5.100	4.900	5.100	1,126,000	5,650,350	5.0181	3.618	3.547	3.618	3.476	3.618	1,587,083	3.5602	6.25%
2006-03-29	0	4.800	4.800	4.950	4.800	5.000	34,000	166,750	4.9044	3.405	3.405	3.512	3.405	3.547	47,923	3.4796	-4.95%
2006-03-28	0	5.050	4.950	5.050	4.900	5.100	878,000	4,395,850	5.0067	3.583	3.512	3.583	3.476	3.618	1,237,530	3.5521	0.00%
2006-03-27	0	5.050	5.050	5.100	4.500	5.200	1,348,000	6,763,150	5.0172	3.583	3.583	3.618	3.193	3.689	1,899,989	3.5596	10.99%
2006-03-24	0	4.550	4.550	4.575	4.150	4.575	2,886,000	12,764,150	4.4228	3.228	3.228	3.246	2.944	3.246	4,067,781	3.1379	10.98%
2006-03-23	0	4.100	4.100	4.125	4.000	4.200	1,960,000	8,025,350	4.0946	2.909	2.909	2.927	2.838	2.980	2,762,596	2.9050	-0.61%
2006-03-22	0	4.125	4.125	4.150	4.000	4.200	390,000	1,593,300	4.0854	2.927	2.927	2.944	2.838	2.980	549,700	2.8985	-0.60%
2006-03-21	0	4.150	4.125	4.150	4.150	4.200	232,000	966,550	4.1662	2.944	2.927	2.944	2.944	2.980	327,001	2.9558	-3.49%
2006-03-20	0	4.300	4.250	4.300	4.150	4.450	1,069,900	4,576,935	4.2779	3.051	3.015	3.051	2.944	3.157	1,508,011	3.0351	1.18%
2006-03-17	0	4.250	4.250	4.300	4.075	4.300	644,000	2,699,750	4.1922	3.015	3.015	3.051	2.891	3.051	907,710	2.9742	4.29%
2006-03-16	0	4.075	4.075	4.100	4.025	4.075	328,000	1,331,600	4.0598	2.891	2.891	2.909	2.856	2.891	462,312	2.8803	0.62%
2006-03-15	0	4.050	4.025	4.050	3.600	4.050	3,126,000	12,199,200	3.9025	2.873	2.856	2.873	2.554	2.873	4,406,058	2.7687	12.50%
2006-03-14	0	3.600	3.575	3.600	3.575	3.625	474,000	1,706,400	3.6000	2.554	2.536	2.554	2.536	2.572	668,097	2.5541	0.00%
2006-03-13	0	3.600	3.550	3.600	3.500	3.600	176,000	627,800	3.5670	2.554	2.519	2.554	2.483	2.554	248,070	2.5307	0.00%
2006-03-10	0	3.600	3.525	3.600	3.525	3.600	168,000	593,200	3.5310	2.554	2.501	2.554	2.501	2.554	236,794	2.5051	-1.37%
2006-03-09	0	3.650	3.600	3.650	3.600	3.650	86,000	310,800	3.6140	2.590	2.554	2.590	2.554	2.590	121,216	2.5640	1.39%
2006-03-08	0	3.600	3.550	3.625	3.500	3.725	294,000	1,040,500	3.5391	2.554	2.519	2.572	2.483	2.643	414,389	2.5109	-3.36%
2006-03-07	0	3.725	3.650	3.750	3.725	3.725	10,000	37,250	3.7250	2.643	2.590	2.661	2.643	2.643	14,095	2.6428	0.00%
2006-03-06	0	3.725	3.625	3.725	3.725	3.750	12,000	44,850	3.7375	2.643	2.572	2.643	2.643	2.661	16,914	2.6517	0.68%
2006-03-03	0	3.700	3.650	3.800	3.525	3.700	104,000	375,100	3.6067	2.625	2.590	2.696	2.501	2.625	146,587	2.5589	1.37%
2006-03-02	0	3.650	3.600	3.700	3.525	3.650	30,000	108,750	3.6250	2.590	2.554	2.625	2.501	2.590	42,285	2.5719	0.00%
2006-03-01	0	3.650	3.600	3.650	3.400	3.650	144,000	508,100	3.5285	2.590	2.554	2.590	2.412	2.590	202,966	2.5034	-0.68%
2006-02-28	0	3.675	3.600	3.675	3.600	3.675	66,000	241,100	3.6530	2.607	2.554	2.607	2.554	2.607	93,026	2.5917	-1.34%
2006-02-27	0	3.725	3.725	3.750	3.675	3.725	212,000	784,550	3.7007	2.643	2.643	2.661	2.607	2.643	298,811	2.6256	-0.67%
2006-02-24	0	3.750	3.750	3.775	3.750	3.825	78,000	293,400	3.7615	2.661	2.661	2.678	2.661	2.714	109,940	2.6687	-1.32%
2006-02-23	0	3.800	3.775	3.825	3.775	3.800	64,000	242,850	3.7945	2.696	2.678	2.714	2.678	2.696	90,207	2.6921	0.00%
2006-02-22	0	3.800	3.725	3.825	3.700	3.800	282,000	1,057,600	3.7504	2.696	2.643	2.714	2.625	2.696	397,476	2.6608	-1.30%
2006-02-21	0	3.850	3.800	3.850	3.800	3.850	50,000	190,300	3.8060	2.731	2.696	2.731	2.696	2.731	70,474	2.7003	0.65%
2006-02-20	0	3.825	3.775	3.825	-	-	0	0	-	2.714	2.678	2.714	-	-	0	-	0.00%
2006-02-17	0	3.825	3.775	3.825	3.800	3.875	338,000	1,292,200	3.8231	2.714	2.678	2.714	2.696	2.749	476,407	2.7124	0.66%
2006-02-16	0	3.800	3.775	3.825	3.800	3.850	252,000	958,550	3.8038	2.696	2.678	2.714	2.696	2.731	355,191	2.6987	0.00%
2006-02-15	0	3.800	3.800	3.850	3.725	3.850	1,306,000	4,963,900	3.8008	2.696	2.696	2.731	2.643	2.731	1,840,791	2.6966	1.33%
2006-02-14	0	3.750	3.725	3.750	3.725	3.775	913,500	3,426,113	3.7505	2.661	2.643	2.661	2.643	2.678	1,287,567	2.6609	0.00%
2006-02-13	0	3.750	3.750	3.800	3.700	3.800	1,084,000	4,068,750	3.7535	2.661	2.661	2.696	2.625	2.696	1,527,885	2.6630	0.67%
2006-02-10	0	3.725	3.675	3.700	3.700	3.775	898,000	3,343,000	3.7227	2.643	2.607	2.625	2.625	2.678	1,265,720	2.6412	-1.97%
2006-02-09	0	3.800	3.800	3.825	3.475	3.825	928,000	3,351,200	3.6112	2.696	2.696	2.714	2.465	2.714	1,308,005	2.5621	7.04%
2006-02-08	0	3.550	3.525	3.600	3.500	3.675	1,742,000	6,141,100	3.5253	2.519	2.501	2.554	2.483	2.607	2,455,328	2.5011	-4.05%
2006-02-07	0	3.700	3.700	3.725	3.500	3.750	2,130,000	7,804,450	3.6641	2.625	2.625	2.643	2.483	2.661	3,002,209	2.5996	0.00%
2006-02-06	0	3.700	3.675	3.725	3.525	3.725	1,706,000	6,255,750	3.6669	2.625	2.607	2.643	2.501	2.643	2,404,586	2.6016	5.71%
2006-02-03	0	3.500	3.450	3.500	3.275	3.575	588,000	2,019,250	3.4341	2.483	2.448	2.483	2.324	2.536	828,779	2.4364	6.06%
2006-02-02	0	3.300	3.250	3.300	3.100	3.300	2,180,000	6,876,450	3.1543	2.341	2.306	2.341	2.199	2.341	3,072,683	2.2379	7.32%
2006-02-01	0	3.075	3.075	3.100	3.000	3.125	1,250,000	3,856,800	3.0854	2.182	2.182	2.199	2.128	2.217	1,761,860	2.1891	3.36%
2006-01-27	0	2.975	2.975	3.000	2.925	3.050	1,520,000	4,566,050	3.0040	2.111	2.111	2.128	2.075	2.164	2,142,421	2.1313	0.85%
2006-01-26	0	2.950	2.925	2.950	2.925	2.950	122,000	357,800	2.9328	2.093	2.075	2.093	2.075	2.093	171,957	2.0807	0.00%
2006-01-25	0	2.950	2.925	2.950	2.950	3.000	572,000	1,688,400	2.9517	2.093	2.075	2.093	2.093	2.128	806,227	2.0942	-1.67%
2006-01-24	0	3.000	2.975	3.025	2.925	3.025	1,204,000	3,602,750	2.9923	2.128	2.111	2.146	2.075	2.146	1,697,023	2.1230	3.45%
2006-01-23	0	2.900	2.875	2.900	2.800	2.900	1,545,000	4,432,750	2.8691	2.057	2.040	2.057	1.987	2.057	2,177,658	2.0356	0.87%
2006-01-20	0	2.875	2.875	2.925	2.875	3.025	1,168,000	3,435,650	2.9415	2.040	2.040	2.075	2.040	2.146	1,646,282	2.0869	-1.71%
2006-01-19	0	2.925	2.925	2.975	2.675	3.100	4,557,000	13,299,650	2.9185	2.075	2.075	2.111	1.898	2.199	6,423,035	2.0706	10.38%
2006-01-18	0	2.650	2.650	2.675	2.625	2.675	806,000	2,132,500	2.6458	1.880	1.880	1.898	1.862	1.898	1,136,047	1.8771	0.95%
2006-01-17	0	2.625	2.600	2.625	2.625	2.750	1,562,000	4,233,702	2.7104	1.862	1.845	1.862	1.862	1.951	2,201,620	1.9230	-4.55%
2006-01-16	0	2.750	2.725	2.750	2.700	2.775	2,458,000	6,718,800	2.7334	1.951	1.933	1.951	1.916	1.969	3,464,521	1.9393	3.77%
2006-01-13	0	2.650	2.650	2.700	2.550	2.675	2,396,000	6,262,200	2.6136	1.880	1.880	1.916	1.809	1.898	3,377,132	1.8543	4.95%
2006-01-12	0	2.525	2.500	2.600	2.500	2.525	1,836,000	4,595,500	2.5030	1.791	1.774	1.845	1.774	1.791	2,587,819	1.7758	1.00%
2006-01-11	0	2.500	2.475	2.500	2.500	2.650	690,000	1,759,000	2.5493	1.774	1.756	1.774	1.774	1.880	972,546	1.8087	-3.85%
2006-01-10	0	2.600	2.600	2.625	2.400	2.650	1,772,000	4,445,400	2.5087	1.845	1.845	1.862	1.703	1.880	2,497,612	1.7799	7.22%
2006-01-09	0	2.425	2.425	2.450	2.425	2.475	276,000	676,750	2.4520	1.720	1.720	1.738	1.720	1.756	389,019	1.7396	-3.00%
2006-01-06	0	2.500	2.450	2.500	2.475	2.550	2,054,000	5,137,300	2.5011	1.774	1.738	1.774	1.756	1.809	2,895,088	1.7745	-0.99%
2006-01-05	0	2.525	2.525	2.550	2.500	2.600	434,000	1,100,550	2.5358	1.791	1.791	1.809	1.774	1.845	611,718	1.7991	-2.88%
2006-01-04	0	2.600	2.600	2.650	2.550	2.600	84,000	215,550	2.5661	1.845	1.845	1.880	1.809	1.845	118,397	1.8206	1.96%
2006-01-03	0	2.550	2.525	2.575	2.550	2.600	580,000	1,487,000	2.5638	1.809	1.791	1.827	1.809	1.845	817,503	1.8190	-1.92%
2005-12-30	0	2.600	2.550	2.600	2.550	2.625	104,000	265,500	2.5529	1.845	1.809	1.845	1.809	1.862	146,587	1.8112	0.00%
2005-12-29	0	2.600	2.600	2.650	2.575	2.600	126,000	327,350	2.5980	1.845	1.845	1.880	1.827	1.845	177,595	1.8432	0.00%
2005-12-28	0	2.600	2.525	2.600	2.600	2.600	2,000	5,200	2.6000	1.845	1.791	1.845	1.845	1.845	2,819	1.8446	0.00%
2005-12-23	0	2.600	2.550	2.600	2.550	2.600	134,000	342,150	2.5534	1.845	1.809	1.845	1.809	1.845	188,871	1.8116	1.96%
2005-12-22	0	2.550	2.550	2.600	2.550	2.600	74,000	189,200	2.5568	1.809	1.809	1.845	1.809	1.845	104,302	1.8140	-0.97%
2005-12-21	0	2.575	2.575	2.600	2.575	2.600	144,000	373,350	2.5927	1.827	1.827	1.845	1.827	1.845	202,966	1.8395	0.00%
2005-12-20	0	2.575	2.550	2.650	2.575	2.625	42,000	108,950	2.5940	1.827	1.809	1.880	1.827	1.862	59,198	1.8404	-0.96%
2005-12-19	0	2.600	2.600	2.650	2.550	2.650	128,000	333,100	2.6023	1.845	1.845	1.880	1.809	1.880	180,414	1.8463	0.00%
2005-12-16	0	2.600	2.600	2.650	2.575	2.600	102,000	264,450	2.5926	1.845	1.845	1.880	1.827	1.845	143,768	1.8394	-1.89%
2005-12-15	0	2.650	2.625	2.650	2.625	2.650	40,000	105,750	2.6438	1.880	1.862	1.880	1.862	1.880	56,380	1.8757	0.00%
2005-12-14	0	2.650	2.625	2.650	2.625	2.650	36,000	95,300	2.6472	1.880	1.862	1.880	1.862	1.880	50,742	1.8781	1.92%
2005-12-13	0	2.600	2.575	2.600	2.525	2.600	698,000	1,790,050	2.5645	1.845	1.827	1.845	1.791	1.845	983,822	1.8195	0.00%
2005-12-12	0	2.600	2.575	2.600	2.600	2.650	100,000	262,250	2.6225	1.845	1.827	1.845	1.845	1.880	140,949	1.8606	0.00%
2005-12-09	0	2.600	2.575	2.650	2.600	2.675	140,000	370,750	2.6482	1.845	1.827	1.880	1.845	1.898	197,328	1.8788	-2.80%
2005-12-08	0	2.675	2.650	2.700	2.675	2.700	150,000	402,450	2.6830	1.898	1.880	1.916	1.898	1.916	211,423	1.9035	0.00%
2005-12-07	0	2.675	2.650	2.675	2.625	2.675	342,000	914,150	2.6730	1.898	1.880	1.898	1.862	1.898	482,045	1.8964	0.00%
2005-12-06	0	2.675	2.650	2.700	2.625	2.750	272,000	728,950	2.6800	1.898	1.880	1.916	1.862	1.951	383,381	1.9014	-0.93%
2005-12-05	0	2.700	2.650	2.725	2.500	2.725	1,176,000	3,077,300	2.6168	1.916	1.880	1.933	1.774	1.933	1,657,557	1.8565	-1.82%
2005-12-02	0	2.750	2.750	2.800	2.700	2.900	844,000	2,315,700	2.7437	1.951	1.951	1.987	1.916	2.057	1,189,608	1.9466	-1.79%
2005-12-01	0	2.800	2.775	2.825	2.800	2.850	108,000	303,850	2.8134	1.987	1.969	2.004	1.987	2.022	152,225	1.9961	-1.75%
2005-11-30	0	2.850	2.825	2.850	2.825	2.925	654,000	1,884,350	2.8813	2.022	2.004	2.022	2.004	2.075	921,805	2.0442	-0.87%
2005-11-29	0	2.875	2.850	2.875	2.700	2.900	1,424,000	4,064,800	2.8545	2.040	2.022	2.040	1.916	2.057	2,007,110	2.0252	5.50%
2005-11-28	0	2.725	2.725	2.750	2.675	2.750	188,000	510,300	2.7144	1.933	1.933	1.951	1.898	1.951	264,984	1.9258	-0.91%
2005-11-25	0	2.750	2.750	2.775	2.750	2.750	454,000	1,248,500	2.7500	1.951	1.951	1.969	1.951	1.951	639,907	1.9511	0.00%
2005-11-24	0	2.750	2.750	2.775	2.725	2.750	1,130,000	3,096,700	2.7404	1.951	1.951	1.969	1.933	1.951	1,592,721	1.9443	0.00%
2005-11-23	0	2.750	2.750	2.775	2.750	2.800	360,000	994,600	2.7628	1.951	1.951	1.969	1.951	1.987	507,416	1.9601	0.00%
2005-11-22	0	2.750	2.750	2.775	2.675	2.775	470,000	1,282,850	2.7295	1.951	1.951	1.969	1.898	1.969	662,459	1.9365	0.00%
2005-11-21	0	2.750	2.725	2.750	2.500	2.800	3,660,000	9,710,750	2.6532	1.951	1.933	1.951	1.774	1.987	5,158,725	1.8824	6.80%
2005-11-18	0	2.575	2.550	2.575	2.325	2.575	6,278,000	15,356,300	2.4460	1.827	1.809	1.827	1.650	1.827	8,848,764	1.7354	7.29%
2005-11-17	0	2.400	2.400	2.425	2.350	2.500	1,932,000	4,689,100	2.4271	1.703	1.703	1.720	1.667	1.774	2,723,130	1.7220	-1.03%
2005-11-16	0	2.425	2.400	2.450	2.400	2.575	1,942,000	4,797,900	2.4706	1.720	1.703	1.738	1.703	1.827	2,737,225	1.7528	-4.90%
2005-11-15	0	2.550	2.525	2.550	2.450	2.600	5,086,000	12,851,250	2.5268	1.809	1.791	1.809	1.738	1.845	7,168,654	1.7927	2.00%
2005-11-14	0	2.500	2.475	2.525	2.325	2.500	3,988,000	9,756,950	2.4466	1.774	1.756	1.791	1.650	1.774	5,621,037	1.7358	0.00%
2005-11-11	0	2.500	2.475	2.500	2.475	2.700	6,305,000	15,843,275	2.5128	1.774	1.756	1.774	1.756	1.916	8,886,820	1.7828	-7.41%
2005-11-10	0	2.700	2.675	2.700	2.500	2.825	12,129,000	32,527,725	2.6818	1.916	1.898	1.916	1.774	2.004	17,095,676	1.9027	3.85%
2005-11-09	0	2.600	2.575	2.625	2.400	2.600	12,848,000	31,937,650	2.4858	1.845	1.827	1.862	1.703	1.845	18,109,097	1.7636	9.47%
2005-11-08	0	2.375	2.350	2.375	2.175	2.400	12,001,000	27,556,325	2.2962	1.685	1.667	1.685	1.543	1.703	16,915,261	1.6291	10.47%
2005-11-07	0	2.150	2.150	2.175	2.000	2.175	11,470,000	24,226,050	2.1121	1.525	1.525	1.543	1.419	1.543	16,166,823	1.4985	6.17%
2005-11-04	0	2.025	2.000	2.025	1.890	2.075	8,510,000	17,140,520	2.0142	1.437	1.419	1.437	1.341	1.472	11,994,740	1.4290	6.58%
2005-11-03	0	1.900	1.900	1.920	1.860	1.950	1,298,000	2,467,900	1.9013	1.348	1.348	1.362	1.320	1.383	1,829,515	1.3489	-1.04%
2005-11-02	0	1.920	1.910	1.920	1.810	1.940	3,550,000	6,662,820	1.8769	1.362	1.355	1.362	1.284	1.376	5,003,681	1.3316	6.67%
2005-11-01	0	1.800	1.800	1.810	1.790	1.810	1,992,000	3,584,760	1.7996	1.277	1.277	1.284	1.270	1.284	2,807,699	1.2768	0.56%
2005-10-31	0	1.790	1.780	1.810	1.770	1.810	3,912,000	7,017,400	1.7938	1.270	1.263	1.284	1.256	1.284	5,513,916	1.2727	0.56%
2005-10-28	0	1.780	1.770	1.780	1.780	1.840	3,726,000	6,716,420	1.8026	1.263	1.256	1.263	1.263	1.305	5,251,751	1.2789	-4.30%
2005-10-27	0	1.860	1.850	1.860	1.860	1.870	1,000,000	1,862,000	1.8620	1.320	1.313	1.320	1.320	1.327	1,409,488	1.3210	-0.53%
2005-10-26	0	1.870	1.840	1.880	1.830	1.960	2,902,000	5,460,640	1.8817	1.327	1.305	1.334	1.298	1.391	4,090,333	1.3350	-1.58%
2005-10-25	0	1.900	1.890	1.900	1.850	1.900	8,429,000	15,841,140	1.8794	1.348	1.341	1.348	1.313	1.348	11,880,572	1.3334	2.70%
2005-10-24	0	1.850	1.830	1.850	1.790	1.920	8,098,000	14,817,800	1.8298	1.313	1.298	1.313	1.270	1.362	11,414,031	1.2982	-2.63%
2005-10-21	0	1.900	1.900	1.910	1.890	1.920	1,042,000	1,988,100	1.9080	1.348	1.348	1.355	1.341	1.362	1,468,686	1.3537	0.00%
2005-10-20	0	1.900	1.860	1.870	1.870	1.990	7,036,000	13,558,200	1.9270	1.348	1.320	1.327	1.327	1.412	9,917,155	1.3671	-3.06%
2005-10-19	0	1.960	1.960	1.980	1.890	2.075	12,138,000	23,762,400	1.9577	1.391	1.391	1.405	1.341	1.472	17,108,361	1.3889	1.03%
2005-10-18	0	1.940	1.940	1.950	1.700	1.960	22,736,000	38,816,390	1.7073	1.376	1.376	1.383	1.206	1.391	32,046,112	1.2113

---

Webb-site Database - Powered By Linux Group

Back to top

---