Prices and Webb-site Total Returns

Changshouhua Food Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01006	2009-12-18	2020-11-20	2020-12-07	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2020-12-04	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2020-11-20	0	4.180	4.170	4.180	4.170	4.180	7,818,997	32,608,487	4.1704	4.180	4.170	4.180	4.170	4.180	7,818,997	4.1704	2.20%
2020-11-19	0	4.090	4.090	4.100	4.070	4.100	1,292,000	5,266,370	4.0761	4.090	4.090	4.100	4.070	4.100	1,292,000	4.0761	0.99%
2020-11-18	0	4.050	4.010	4.080	4.000	4.060	663,000	2,680,080	4.0424	4.050	4.010	4.080	4.000	4.060	663,000	4.0424	1.25%
2020-11-17	0	4.000	4.000	4.020	3.980	4.020	252,000	1,008,030	4.0001	4.000	4.000	4.020	3.980	4.020	252,000	4.0001	-0.25%
2020-11-16	0	4.010	4.000	4.010	3.980	4.030	4,237,000	16,990,730	4.0101	4.010	4.000	4.010	3.980	4.030	4,237,000	4.0101	-0.25%
2020-11-13	0	4.020	4.010	4.020	4.020	4.050	1,697,000	6,828,460	4.0238	4.020	4.010	4.020	4.020	4.050	1,697,000	4.0238	-0.74%
2020-11-12	0	4.050	4.050	4.060	4.030	4.060	1,775,000	7,195,640	4.0539	4.050	4.050	4.060	4.030	4.060	1,775,000	4.0539	-0.25%
2020-11-11	0	4.060	4.050	4.060	4.050	4.070	1,749,000	7,100,830	4.0599	4.060	4.050	4.060	4.050	4.070	1,749,000	4.0599	0.00%
2020-11-10	0	4.060	4.060	4.070	4.060	4.080	925,000	3,766,300	4.0717	4.060	4.060	4.070	4.060	4.080	925,000	4.0717	-0.25%
2020-11-09	0	4.070	4.060	4.070	4.060	4.070	141,000	572,640	4.0613	4.070	4.060	4.070	4.060	4.070	141,000	4.0613	0.25%
2020-11-06	0	4.060	4.060	4.070	4.060	4.060	55,000	223,300	4.0600	4.060	4.060	4.070	4.060	4.060	55,000	4.0600	0.00%
2020-11-05	0	4.060	4.060	4.070	4.060	4.080	105,000	427,200	4.0686	4.060	4.060	4.070	4.060	4.080	105,000	4.0686	0.00%
2020-11-04	0	4.060	4.060	4.080	4.050	4.090	633,000	2,564,970	4.0521	4.060	4.060	4.080	4.050	4.090	633,000	4.0521	0.00%
2020-11-03	0	4.060	4.060	4.070	4.050	4.060	380,000	1,542,500	4.0592	4.060	4.060	4.070	4.050	4.060	380,000	4.0592	0.00%
2020-11-02	0	4.060	4.060	4.080	4.050	4.080	719,000	2,919,760	4.0609	4.060	4.060	4.080	4.050	4.080	719,000	4.0609	0.50%
2020-10-30	0	4.040	4.040	4.050	4.020	4.050	1,150,000	4,654,560	4.0474	4.040	4.040	4.050	4.020	4.050	1,150,000	4.0474	0.50%
2020-10-29	0	4.020	4.020	4.050	4.020	4.040	59,000	237,930	4.0327	4.020	4.020	4.050	4.020	4.040	59,000	4.0327	-0.25%
2020-10-28	0	4.030	4.030	4.050	4.030	4.060	395,000	1,599,060	4.0483	4.030	4.030	4.050	4.030	4.060	395,000	4.0483	-0.74%
2020-10-27	0	4.060	4.060	4.080	4.050	4.090	496,000	2,017,040	4.0666	4.060	4.060	4.080	4.050	4.090	496,000	4.0666	0.00%
2020-10-23	0	4.060	4.050	4.060	4.050	4.060	115,000	465,850	4.0509	4.060	4.050	4.060	4.050	4.060	115,000	4.0509	0.25%
2020-10-22	0	4.050	4.050	4.060	4.040	4.060	103,000	416,610	4.0448	4.050	4.050	4.060	4.040	4.060	103,000	4.0448	0.00%
2020-10-21	0	4.050	4.050	4.060	4.040	4.060	86,000	348,300	4.0500	4.050	4.050	4.060	4.040	4.060	86,000	4.0500	0.00%
2020-10-20	0	4.050	4.050	4.070	4.040	4.060	204,000	826,150	4.0498	4.050	4.050	4.070	4.040	4.060	204,000	4.0498	0.25%
2020-10-19	0	4.040	4.010	4.040	4.010	4.060	1,396,000	5,625,060	4.0294	4.040	4.010	4.040	4.010	4.060	1,396,000	4.0294	0.00%
2020-10-16	0	4.040	4.040	4.060	4.040	4.060	57,000	230,360	4.0414	4.040	4.040	4.060	4.040	4.060	57,000	4.0414	0.00%
2020-10-15	0	4.040	4.040	4.060	4.030	4.060	284,000	1,149,890	4.0489	4.040	4.040	4.060	4.030	4.060	284,000	4.0489	0.00%
2020-10-14	0	4.040	4.030	4.040	4.030	4.050	602,000	2,427,020	4.0316	4.040	4.030	4.040	4.030	4.050	602,000	4.0316	-0.25%
2020-10-12	0	4.050	4.050	4.070	4.030	4.050	181,900	734,500	4.0379	4.050	4.050	4.070	4.030	4.050	181,900	4.0379	-0.49%
2020-10-09	0	4.070	4.060	4.070	4.020	4.070	154,000	624,960	4.0582	4.070	4.060	4.070	4.020	4.070	154,000	4.0582	1.24%
2020-10-08	0	4.020	4.020	4.050	4.020	4.050	28,000	112,590	4.0211	4.020	4.020	4.050	4.020	4.050	28,000	4.0211	-1.47%
2020-10-07	0	4.080	4.060	4.080	4.060	4.090	656,000	2,665,390	4.0631	4.080	4.060	4.080	4.060	4.090	656,000	4.0631	0.49%
2020-10-06	0	4.060	4.060	4.080	4.030	4.080	628,000	2,551,090	4.0622	4.060	4.060	4.080	4.030	4.080	628,000	4.0622	0.25%
2020-10-05	0	4.050	4.030	4.060	4.010	4.060	2,204,144	8,879,350	4.0285	4.050	4.030	4.060	4.010	4.060	2,204,144	4.0285	1.00%
2020-09-30	0	4.010	4.010	4.020	4.010	4.030	1,550,000	6,217,910	4.0116	4.010	4.010	4.020	4.010	4.030	1,550,000	4.0116	-0.50%
2020-09-29	0	4.030	4.010	4.040	4.020	4.050	969,000	3,902,600	4.0275	4.030	4.010	4.040	4.020	4.050	969,000	4.0275	0.25%
2020-09-28	0	4.020	4.020	4.030	4.000	4.020	832,000	3,339,570	4.0139	4.020	4.020	4.030	4.000	4.020	832,000	4.0139	0.50%
2020-09-25	0	4.000	4.000	4.010	3.990	4.010	881,000	3,523,880	3.9999	4.000	4.000	4.010	3.990	4.010	881,000	3.9999	0.00%
2020-09-24	0	4.000	3.990	4.000	3.990	4.000	306,000	1,220,970	3.9901	4.000	3.990	4.000	3.990	4.000	306,000	3.9901	0.00%
2020-09-23	0	4.000	3.990	4.000	3.990	4.010	2,304,000	9,216,970	4.0004	4.000	3.990	4.000	3.990	4.010	2,304,000	4.0004	0.00%
2020-09-22	0	4.000	4.000	4.010	4.000	4.010	811,000	3,244,360	4.0004	4.000	4.000	4.010	4.000	4.010	811,000	4.0004	-0.25%
2020-09-21	0	4.010	4.000	4.010	4.000	4.010	252,000	1,008,030	4.0001	4.010	4.000	4.010	4.000	4.010	252,000	4.0001	0.00%
2020-09-18	0	4.010	4.000	4.010	3.990	4.010	194,000	775,010	3.9949	4.010	4.000	4.010	3.990	4.010	194,000	3.9949	0.25%
2020-09-17	0	4.000	4.000	4.010	3.990	4.010	1,574,000	6,292,890	3.9980	4.000	4.000	4.010	3.990	4.010	1,574,000	3.9980	0.00%
2020-09-16	0	4.000	3.990	4.000	3.990	4.000	1,023,000	4,082,020	3.9902	4.000	3.990	4.000	3.990	4.000	1,023,000	3.9902	0.25%
2020-09-15	0	3.990	3.990	4.000	3.990	4.000	569,000	2,270,690	3.9907	3.990	3.990	4.000	3.990	4.000	569,000	3.9907	-0.25%
2020-09-14	0	4.000	3.990	4.000	3.990	4.010	2,739,000	10,949,950	3.9978	4.000	3.990	4.000	3.990	4.010	2,739,000	3.9978	0.00%
2020-09-11	0	4.000	4.000	4.010	4.000	4.010	4,236,000	16,944,910	4.0002	4.000	4.000	4.010	4.000	4.010	4,236,000	4.0002	0.00%
2020-09-10	0	4.000	3.990	4.000	3.960	4.000	4,675,000	18,613,500	3.9815	4.000	3.990	4.000	3.960	4.000	4,675,000	3.9815	1.27%
2020-09-09	0	3.950	3.950	3.960	3.940	3.970	7,662,000	30,267,030	3.9503	3.950	3.950	3.960	3.940	3.970	7,662,000	3.9503	1.02%
2020-09-08	0	3.910	3.910	3.920	3.720	4.000	17,434,000	67,824,960	3.8904	3.910	3.910	3.920	3.720	4.000	17,434,000	3.8904	8.61%
2020-09-07	1	-	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2020-09-02	0	3.600	3.580	3.610	3.380	3.650	2,375,000	8,432,610	3.5506	3.600	3.580	3.610	3.380	3.650	2,375,000	3.5506	2.56%
2020-09-01	0	3.510	3.510	3.540	3.420	3.540	1,391,000	4,855,220	3.4905	3.510	3.510	3.540	3.420	3.540	1,391,000	3.4905	2.03%
2020-08-31	0	3.440	3.420	3.500	3.350	3.600	1,340,000	4,723,160	3.5247	3.440	3.420	3.500	3.350	3.600	1,340,000	3.5247	2.99%
2020-08-28	0	3.340	3.310	3.340	3.300	3.350	706,000	2,343,840	3.3199	3.340	3.310	3.340	3.300	3.350	706,000	3.3199	2.45%
2020-08-27	0	3.260	3.240	3.260	3.150	3.400	1,520,300	4,958,750	3.2617	3.260	3.240	3.260	3.150	3.400	1,520,300	3.2617	-1.81%
2020-08-26	0	3.320	3.320	3.340	3.300	3.400	1,717,872	5,705,873	3.3215	3.320	3.320	3.340	3.300	3.400	1,717,872	3.3215	-0.60%
2020-08-25	0	3.340	3.350	3.370	3.240	3.340	835,000	2,736,710	3.2775	3.340	3.350	3.370	3.240	3.340	835,000	3.2775	-1.47%
2020-08-24	0	3.390	3.340	3.400	3.220	3.400	1,685,000	5,564,630	3.3025	3.390	3.340	3.400	3.220	3.400	1,685,000	3.3025	5.61%
2020-08-21	0	3.210	3.200	3.260	3.150	3.250	202,000	649,300	3.2144	3.210	3.200	3.260	3.150	3.250	202,000	3.2144	0.31%
2020-08-20	0	3.200	3.180	3.210	3.180	3.300	615,000	1,985,460	3.2284	3.200	3.180	3.210	3.180	3.300	615,000	3.2284	-3.32%
2020-08-19	0	3.310	3.310	3.380	3.220	3.410	468,000	1,569,890	3.3545	3.310	3.310	3.380	3.220	3.410	468,000	3.3545	-0.90%
2020-08-18	0	3.340	3.250	3.340	3.090	3.390	3,065,000	10,090,060	3.2920	3.340	3.250	3.340	3.090	3.390	3,065,000	3.2920	7.05%
2020-08-17	0	3.120	3.080	3.120	2.730	3.120	2,222,000	6,649,060	2.9924	3.120	3.080	3.120	2.730	3.120	2,222,000	2.9924	12.23%
2020-08-14	0	2.780	2.720	2.780	2.540	2.790	432,000	1,183,780	2.7402	2.780	2.720	2.780	2.540	2.790	432,000	2.7402	5.70%
2020-08-13	0	2.630	2.630	2.660	2.510	2.660	303,000	788,110	2.6010	2.630	2.630	2.660	2.510	2.660	303,000	2.6010	4.78%
2020-08-12	0	2.510	2.510	2.560	2.490	2.570	500,000	1,257,680	2.5154	2.510	2.510	2.560	2.490	2.570	500,000	2.5154	-1.95%
2020-08-11	0	2.560	2.560	2.590	2.420	2.600	545,000	1,381,460	2.5348	2.560	2.560	2.590	2.420	2.600	545,000	2.5348	0.39%
2020-08-10	0	2.550	2.540	2.610	2.540	2.610	169,000	439,930	2.6031	2.550	2.540	2.610	2.540	2.610	169,000	2.6031	-1.92%
2020-08-07	0	2.600	2.600	2.640	2.600	2.660	1,050,000	2,740,370	2.6099	2.600	2.600	2.640	2.600	2.660	1,050,000	2.6099	0.00%
2020-08-06	0	2.600	2.600	2.640	2.500	2.600	1,697,000	4,264,730	2.5131	2.600	2.600	2.640	2.500	2.600	1,697,000	2.5131	1.96%
2020-08-05	0	2.550	2.540	2.550	2.450	2.590	660,000	1,657,360	2.5112	2.550	2.540	2.550	2.450	2.590	660,000	2.5112	2.41%
2020-08-04	0	2.490	2.490	2.510	2.450	2.540	908,000	2,267,130	2.4968	2.490	2.490	2.510	2.450	2.540	908,000	2.4968	0.00%
2020-08-03	0	2.490	2.480	2.500	2.480	2.660	2,932,000	7,393,260	2.5216	2.490	2.480	2.500	2.480	2.660	2,932,000	2.5216	-7.78%
2020-07-31	0	2.700	2.620	2.700	2.550	2.750	1,734,000	4,537,110	2.6166	2.700	2.620	2.700	2.550	2.750	1,734,000	2.6166	1.50%
2020-07-30	0	2.660	2.660	2.730	2.600	2.870	2,877,000	7,763,530	2.6985	2.660	2.660	2.730	2.600	2.870	2,877,000	2.6985	-8.90%
2020-07-29	0	2.920	2.920	2.930	2.790	2.960	883,000	2,550,490	2.8884	2.920	2.920	2.930	2.790	2.960	883,000	2.8884	1.74%
2020-07-28	0	2.870	2.870	2.880	2.700	3.000	1,907,000	5,388,760	2.8258	2.870	2.870	2.880	2.700	3.000	1,907,000	2.8258	3.99%
2020-07-27	0	2.760	2.750	2.760	2.500	2.850	5,891,000	15,694,140	2.6641	2.760	2.750	2.760	2.500	2.850	5,891,000	2.6641	10.40%
2020-07-24	0	2.500	2.450	2.500	2.180	3.200	10,865,686	25,194,048	2.3187	2.500	2.450	2.500	2.180	3.200	10,865,686	2.3187	13.12%
2020-07-23	0	2.210	2.170	2.210	2.160	2.210	145,000	319,280	2.2019	2.210	2.170	2.210	2.160	2.210	145,000	2.2019	0.45%
2020-07-22	0	2.200	2.180	2.200	2.170	2.200	310,000	681,540	2.1985	2.200	2.180	2.200	2.170	2.200	310,000	2.1985	0.00%
2020-07-21	0	2.200	2.160	2.200	2.090	2.210	464,000	1,004,870	2.1657	2.200	2.160	2.200	2.090	2.210	464,000	2.1657	5.26%
2020-07-20	0	2.090	2.090	2.200	2.080	2.120	80,000	169,130	2.1141	2.090	2.090	2.200	2.080	2.120	80,000	2.1141	-1.42%
2020-07-17	0	2.120	2.100	2.120	2.100	2.120	94,000	198,480	2.1115	2.120	2.100	2.120	2.100	2.120	94,000	2.1115	0.00%
2020-07-16	0	2.120	2.120	2.200	2.100	2.200	330,000	705,460	2.1378	2.120	2.120	2.200	2.100	2.200	330,000	2.1378	-3.64%
2020-07-15	0	2.200	2.140	2.210	2.120	2.210	137,000	301,260	2.1990	2.200	2.140	2.210	2.120	2.210	137,000	2.1990	1.38%
2020-07-14	0	2.170	2.100	2.190	2.080	2.170	185,000	387,330	2.0937	2.170	2.100	2.190	2.080	2.170	185,000	2.0937	-1.36%
2020-07-13	0	2.200	2.130	2.200	2.060	2.200	91,000	195,770	2.1513	2.200	2.130	2.200	2.060	2.200	91,000	2.1513	4.76%
2020-07-10	0	2.100	2.060	2.100	2.030	2.160	541,000	1,124,050	2.0777	2.100	2.060	2.100	2.030	2.160	541,000	2.0777	-0.94%
2020-07-09	0	2.120	2.060	2.120	2.030	2.180	700,000	1,460,490	2.0864	2.120	2.060	2.120	2.030	2.180	700,000	2.0864	-1.85%
2020-07-08	0	2.160	2.160	2.200	2.150	2.200	302,000	654,070	2.1658	2.160	2.160	2.200	2.150	2.200	302,000	2.1658	0.47%
2020-07-07	0	2.150	2.150	2.190	2.150	2.200	430,000	940,430	2.1870	2.150	2.150	2.190	2.150	2.200	430,000	2.1870	-2.71%
2020-07-06	0	2.210	2.180	2.210	2.150	2.220	413,000	907,580	2.1975	2.210	2.180	2.210	2.150	2.220	413,000	2.1975	1.38%
2020-07-03	0	2.180	2.170	2.180	2.150	2.200	138,000	301,310	2.1834	2.180	2.170	2.180	2.150	2.200	138,000	2.1834	2.35%
2020-07-02	0	2.130	2.120	2.150	2.080	2.180	64,000	137,450	2.1477	2.130	2.120	2.150	2.080	2.180	64,000	2.1477	1.43%
2020-06-30	0	2.100	2.020	2.100	2.020	2.100	21,000	42,710	2.0338	2.100	2.020	2.100	2.020	2.100	21,000	2.0338	2.44%
2020-06-29	0	2.050	2.050	2.130	1.980	2.190	81,000	164,210	2.0273	2.050	2.050	2.130	1.980	2.190	81,000	2.0273	-1.91%
2020-06-26	0	2.090	2.070	2.090	2.020	2.090	27,000	55,150	2.0426	2.090	2.070	2.090	2.020	2.090	27,000	2.0426	0.48%
2020-06-24	0	2.080	2.060	2.090	1.950	2.120	559,000	1,123,070	2.0091	2.080	2.060	2.090	1.950	2.120	559,000	2.0091	4.00%
2020-06-23	0	2.000	1.970	2.050	2.000	2.080	375,000	768,190	2.0485	2.000	1.970	2.050	2.000	2.080	375,000	2.0485	-2.44%
2020-06-22	0	2.050	2.050	2.090	2.050	2.190	635,047	1,332,041	2.0975	2.050	2.050	2.090	2.050	2.190	635,047	2.0975	-2.84%
2020-06-19	0	2.110	2.110	2.150	2.100	2.250	1,538,700	3,338,196	2.1695	2.110	2.110	2.150	2.100	2.250	1,538,700	2.1695	-6.22%
2020-06-18	0	2.250	2.230	2.270	2.180	2.330	334,000	753,060	2.2547	2.250	2.230	2.270	2.180	2.330	334,000	2.2547	-1.32%
2020-06-17	0	2.280	2.220	2.280	2.230	2.290	100,000	228,270	2.2827	2.280	2.220	2.280	2.230	2.290	100,000	2.2827	0.00%
2020-06-16	0	2.280	2.250	2.280	2.220	2.340	147,000	336,250	2.2874	2.280	2.250	2.280	2.220	2.340	147,000	2.2874	-2.98%
2020-06-15	0	2.350	2.270	2.350	2.300	2.360	115,000	266,360	2.3162	2.350	2.270	2.350	2.300	2.360	115,000	2.3162	0.00%
2020-06-12	0	2.350	2.300	2.350	2.300	2.350	48,000	111,020	2.3129	2.350	2.300	2.350	2.300	2.350	48,000	2.3129	0.00%
2020-06-11	0	2.350	2.310	2.350	2.350	2.350	5,000	11,750	2.3500	2.350	2.310	2.350	2.350	2.350	5,000	2.3500	-2.08%
2020-06-10	0	2.400	2.380	2.400	2.300	2.400	50,000	117,700	2.3540	2.400	2.380	2.400	2.300	2.400	50,000	2.3540	2.13%
2020-06-09	0	2.350	2.350	2.400	2.350	2.400	4,000	9,550	2.3875	2.350	2.350	2.400	2.350	2.400	4,000	2.3875	-2.08%
2020-06-08	0	2.400	2.360	2.400	2.400	2.410	11,000	26,410	2.4009	2.400	2.360	2.400	2.400	2.410	11,000	2.4009	-1.64%
2020-06-05	0	2.440	2.430	2.440	2.400	2.440	63,000	152,360	2.4184	2.440	2.430	2.440	2.400	2.440	63,000	2.4184	0.00%
2020-06-04	0	2.440	2.440	2.450	2.400	2.420	16,000	38,580	2.4113	2.440	2.440	2.450	2.400	2.420	16,000	2.4113	0.00%
2020-06-03	0	2.440	2.410	2.440	2.440	2.440	12,000	29,280	2.4400	2.440	2.410	2.440	2.440	2.440	12,000	2.4400	-0.41%
2020-06-02	0	2.450	2.420	2.460	2.420	2.460	23,000	55,710	2.4222	2.450	2.420	2.460	2.420	2.460	23,000	2.4222	0.41%
2020-06-01	0	2.440	2.440	2.480	2.420	2.440	58,000	141,160	2.4338	2.440	2.440	2.480	2.420	2.440	58,000	2.4338	-0.41%
2020-05-29	0	2.450	2.450	2.470	2.450	2.470	6,000	14,800	2.4667	2.450	2.450	2.470	2.450	2.470	6,000	2.4667	-0.81%
2020-05-28	0	2.470	2.450	2.470	2.450	2.480	17,000	41,710	2.4535	2.470	2.450	2.470	2.450	2.480	17,000	2.4535	0.82%
2020-05-27	0	2.450	2.450	2.460	2.450	2.500	203,000	499,870	2.4624	2.450	2.450	2.460	2.450	2.500	203,000	2.4624	-0.81%
2020-05-26	0	2.470	2.470	2.480	2.470	2.480	18,600	45,956	2.4708	2.470	2.470	2.480	2.470	2.480	18,600	2.4708	0.00%
2020-05-25	0	2.470	2.460	2.470	2.470	2.490	12,000	29,680	2.4733	2.470	2.460	2.470	2.470	2.490	12,000	2.4733	0.82%
2020-05-22	0	2.450	2.440	2.450	2.450	2.490	121,000	298,120	2.4638	2.450	2.440	2.450	2.450	2.490	121,000	2.4638	-2.00%
2020-05-21	0	2.500	2.480	2.500	2.440	2.500	12,000	29,800	2.4833	2.500	2.480	2.500	2.440	2.500	12,000	2.4833	0.00%
2020-05-20	0	2.500	2.480	2.500	2.490	2.500	12,195	30,375	2.4908	2.500	2.480	2.500	2.490	2.500	12,195	2.4908	0.00%
2020-05-19	0	2.500	2.480	2.540	2.490	2.500	95,000	236,950	2.4942	2.500	2.480	2.540	2.490	2.500	95,000	2.4942	0.00%
2020-05-18	0	2.500	2.480	2.500	2.460	2.500	52,000	129,000	2.4808	2.500	2.480	2.500	2.460	2.500	52,000	2.4808	0.81%
2020-05-15	0	2.480	2.480	2.500	2.480	2.500	62,000	154,500	2.4919	2.480	2.480	2.500	2.480	2.500	62,000	2.4919	-0.80%
2020-05-14	0	2.500	2.450	2.500	2.400	2.500	28,000	67,930	2.4261	2.500	2.450	2.500	2.400	2.500	28,000	2.4261	1.63%
2020-05-13	0	2.460	2.460	2.480	2.450	2.490	63,000	154,890	2.4586	2.460	2.460	2.480	2.450	2.490	63,000	2.4586	-1.60%
2020-05-12	0	2.500	2.490	2.500	2.460	2.500	73,000	181,500	2.4863	2.500	2.490	2.500	2.460	2.500	73,000	2.4863	0.81%
2020-05-11	0	2.480	2.480	2.500	2.450	2.500	51,000	127,230	2.4947	2.480	2.480	2.500	2.450	2.500	51,000	2.4947	-0.80%
2020-05-08	0	2.500	2.480	2.500	2.480	2.500	127,000	315,900	2.4874	2.500	2.480	2.500	2.480	2.500	127,000	2.4874	0.81%
2020-05-07	0	2.480	2.480	2.490	2.480	2.550	74,000	184,820	2.4976	2.480	2.480	2.490	2.480	2.550	74,000	2.4976	-0.40%
2020-05-06	0	2.490	2.480	2.490	2.490	2.540	187,000	467,390	2.4994	2.490	2.480	2.490	2.490	2.540	187,000	2.4994	-1.97%
2020-05-05	0	2.540	2.490	2.550	2.500	2.540	7,000	17,700	2.5286	2.540	2.490	2.550	2.500	2.540	7,000	2.5286	2.83%
2020-05-04	0	2.470	2.460	2.520	2.450	2.540	155,000	385,490	2.4870	2.470	2.460	2.520	2.450	2.540	155,000	2.4870	-1.20%
2020-04-29	0	2.500	2.490	2.540	2.480	2.550	475,000	1,188,040	2.5011	2.500	2.490	2.540	2.480	2.550	475,000	2.5011	0.00%
2020-04-28	0	2.500	2.470	2.550	2.500	2.500	225,000	562,700	2.5009	2.500	2.470	2.550	2.500	2.500	225,000	2.5009	0.00%
2020-04-27	0	2.500	2.480	2.500	2.500	2.500	10,000	25,000	2.5000	2.500	2.480	2.500	2.500	2.500	10,000	2.5000	0.00%
2020-04-24	0	2.500	2.490	2.500	2.500	2.540	265,000	662,660	2.5006	2.500	2.490	2.500	2.500	2.540	265,000	2.5006	0.00%
2020-04-23	0	2.500	2.460	2.580	2.500	2.550	231,000	582,880	2.5233	2.500	2.460	2.580	2.500	2.550	231,000	2.5233	-1.19%
2020-04-22	0	2.530	2.460	2.530	2.530	2.550	33,000	83,780	2.5388	2.530	2.460	2.530	2.530	2.550	33,000	2.5388	1.61%
2020-04-21	0	2.490	2.490	2.540	2.420	2.550	293,000	731,660	2.4971	2.490	2.490	2.540	2.420	2.550	293,000	2.4971	-0.40%
2020-04-20	0	2.500	2.490	2.550	2.490	2.550	244,000	612,440	2.5100	2.500	2.490	2.550	2.490	2.550	244,000	2.5100	0.00%
2020-04-17	0	2.500	2.490	2.510	2.490	2.570	230,000	580,070	2.5220	2.500	2.490	2.510	2.490	2.570	230,000	2.5220	0.40%
2020-04-16	0	2.490	2.420	2.490	-	-	0	0	-	2.490	2.420	2.490	-	-	0	-	-0.40%
2020-04-15	0	2.500	2.460	2.540	2.500	2.560	109,000	272,600	2.5009	2.500	2.460	2.540	2.500	2.560	109,000	2.5009	0.00%
2020-04-14	0	2.500	2.470	2.550	2.490	2.600	424,000	1,074,930	2.5352	2.500	2.470	2.550	2.490	2.600	424,000	2.5352	0.40%
2020-04-09	0	2.490	2.490	2.550	2.490	2.510	36,000	90,080	2.5022	2.490	2.490	2.550	2.490	2.510	36,000	2.5022	-0.40%
2020-04-08	0	2.500	2.400	2.600	2.500	2.500	17,000	42,500	2.5000	2.500	2.400	2.600	2.500	2.500	17,000	2.5000	0.00%
2020-04-07	0	2.500	2.480	2.570	2.500	2.600	110,000	279,990	2.5454	2.500	2.480	2.570	2.500	2.600	110,000	2.5454	0.00%
2020-04-06	0	2.500	2.450	2.590	2.500	2.600	27,000	67,600	2.5037	2.500	2.450	2.590	2.500	2.600	27,000	2.5037	-0.40%
2020-04-03	0	2.510	2.430	2.510	2.430	2.510	147,000	359,710	2.4470	2.510	2.430	2.510	2.430	2.510	147,000	2.4470	3.72%
2020-04-02	0	2.420	2.390	2.500	2.400	2.490	61,000	147,540	2.4187	2.420	2.390	2.500	2.400	2.490	61,000	2.4187	-6.92%
2020-04-01	0	2.600	2.480	2.600	2.390	2.610	627,000	1,601,820	2.5547	2.600	2.480	2.600	2.390	2.610	627,000	2.5547	-1.89%
2020-03-31	0	2.650	2.600	2.650	2.590	2.650	42,000	110,300	2.6262	2.650	2.600	2.650	2.590	2.650	42,000	2.6262	3.92%
2020-03-30	0	2.550	2.550	2.640	2.510	2.620	31,000	80,130	2.5848	2.550	2.550	2.640	2.510	2.620	31,000	2.5848	-3.04%
2020-03-27	0	2.630	2.530	2.630	2.530	2.650	46,000	119,920	2.6070	2.630	2.530	2.630	2.530	2.650	46,000	2.6070	1.94%
2020-03-26	0	2.580	2.580	2.600	2.490	2.600	28,000	71,640	2.5586	2.580	2.580	2.600	2.490	2.600	28,000	2.5586	1.98%
2020-03-25	0	2.530	2.400	2.530	2.380	2.530	45,000	108,520	2.4116	2.530	2.400	2.530	2.380	2.530	45,000	2.4116	6.30%
2020-03-24	0	2.380	2.380	2.620	2.320	2.380	19,000	44,690	2.3521	2.380	2.380	2.620	2.320	2.380	19,000	2.3521	0.00%
2020-03-23	0	2.380	2.300	2.380	2.300	2.390	60,000	142,740	2.3790	2.380	2.300	2.380	2.300	2.390	60,000	2.3790	1.71%
2020-03-20	0	2.340	2.300	2.350	2.300	2.400	42,000	98,320	2.3410	2.340	2.300	2.350	2.300	2.400	42,000	2.3410	1.74%
2020-03-19	0	2.300	2.300	2.410	2.200	2.410	57,000	129,110	2.2651	2.300	2.300	2.410	2.200	2.410	57,000	2.2651	-2.13%
2020-03-18	0	2.350	2.300	2.350	2.300	2.400	33,000	76,730	2.3252	2.350	2.300	2.350	2.300	2.400	33,000	2.3252	-2.08%
2020-03-17	0	2.400	2.400	2.500	2.380	2.490	92,000	221,040	2.4026	2.400	2.400	2.500	2.380	2.490	92,000	2.4026	-5.88%
2020-03-16	0	2.550	2.460	2.590	2.460	2.640	19,000	48,160	2.5347	2.550	2.460	2.590	2.460	2.640	19,000	2.5347	-1.92%
2020-03-13	0	2.600	2.500	2.600	2.500	2.600	98,000	245,820	2.5084	2.600	2.500	2.600	2.500	2.600	98,000	2.5084	-0.76%
2020-03-12	0	2.620	2.620	2.690	2.610	2.700	36,000	94,840	2.6344	2.620	2.620	2.690	2.610	2.700	36,000	2.6344	-6.09%
2020-03-11	0	2.790	2.650	2.770	2.650	2.790	33,000	87,620	2.6552	2.790	2.650	2.770	2.650	2.790	33,000	2.6552	5.28%
2020-03-10	0	2.650	2.650	2.780	2.630	2.740	64,000	172,880	2.7013	2.650	2.650	2.780	2.630	2.740	64,000	2.7013	-3.28%
2020-03-09	0	2.740	2.670	2.750	2.730	2.770	89,000	244,980	2.7526	2.740	2.670	2.750	2.730	2.770	89,000	2.7526	-1.08%
2020-03-06	0	2.770	2.640	2.770	2.640	2.780	17,000	45,150	2.6559	2.770	2.640	2.770	2.640	2.780	17,000	2.6559	4.92%
2020-03-05	0	2.640	2.640	2.750	2.600	2.700	75,000	199,820	2.6643	2.640	2.640	2.750	2.600	2.700	75,000	2.6643	-3.30%
2020-03-04	0	2.730	2.730	2.770	2.650	2.730	23,000	61,360	2.6678	2.730	2.730	2.770	2.650	2.730	23,000	2.6678	-1.44%
2020-03-03	0	2.770	2.620	2.770	2.670	2.790	48,000	132,080	2.7517	2.770	2.620	2.770	2.670	2.790	48,000	2.7517	0.73%
2020-03-02	0	2.750	2.610	2.760	2.650	2.770	22,000	58,520	2.6600	2.750	2.610	2.760	2.650	2.770	22,000	2.6600	3.77%
2020-02-28	0	2.650	2.600	2.700	2.550	2.680	261,000	674,640	2.5848	2.650	2.600	2.700	2.550	2.680	261,000	2.5848	-2.21%
2020-02-27	0	2.710	2.710	2.740	2.700	2.730	34,000	92,330	2.7156	2.710	2.710	2.740	2.700	2.730	34,000	2.7156	-0.73%
2020-02-26	0	2.730	2.730	2.780	2.680	2.730	11,000	29,980	2.7255	2.730	2.730	2.780	2.680	2.730	11,000	2.7255	0.00%
2020-02-25	0	2.730	2.660	2.760	2.630	2.730	116,000	310,170	2.6739	2.730	2.660	2.760	2.630	2.730	116,000	2.6739	-2.15%
2020-02-24	0	2.790	2.790	2.850	2.790	2.790	3,000	8,370	2.7900	2.790	2.790	2.850	2.790	2.790	3,000	2.7900	1.09%
2020-02-21	0	2.760	2.720	2.840	2.700	2.760	59,000	161,650	2.7398	2.760	2.720	2.840	2.700	2.760	59,000	2.7398	1.85%
2020-02-20	0	2.710	2.710	2.760	2.640	2.800	160,000	431,210	2.6951	2.710	2.710	2.760	2.640	2.800	160,000	2.6951	-2.17%
2020-02-19	0	2.770	2.710	2.770	2.710	2.780	68,959	188,728	2.7368	2.770	2.710	2.770	2.710	2.780	68,959	2.7368	-0.72%
2020-02-18	0	2.790	2.720	2.800	2.790	2.800	4,000	11,170	2.7925	2.790	2.720	2.800	2.790	2.800	4,000	2.7925	0.00%
2020-02-17	0	2.790	2.720	2.800	2.770	2.800	73,000	203,380	2.7860	2.790	2.720	2.800	2.770	2.800	73,000	2.7860	2.95%
2020-02-14	0	2.710	2.700	2.780	2.680	2.780	58,000	159,710	2.7536	2.710	2.700	2.780	2.680	2.780	58,000	2.7536	-0.37%
2020-02-13	0	2.720	2.720	2.780	-	-	0	0	-	2.720	2.720	2.780	-	-	0	-	0.00%
2020-02-12	0	2.720	2.720	2.780	2.710	2.780	4,215	11,636	2.7606	2.720	2.720	2.780	2.710	2.780	4,215	2.7606	-2.16%
2020-02-11	0	2.780	2.720	2.780	2.710	2.780	9,000	24,530	2.7256	2.780	2.720	2.780	2.710	2.780	9,000	2.7256	2.58%
2020-02-10	0	2.710	2.710	2.780	-	-	0	0	-	2.710	2.710	2.780	-	-	0	-	0.37%
2020-02-07	0	2.700	2.690	2.790	2.700	2.750	68,000	186,740	2.7462	2.700	2.690	2.790	2.700	2.750	68,000	2.7462	-0.37%
2020-02-06	0	2.710	2.710	2.790	2.690	2.790	72,000	197,840	2.7478	2.710	2.710	2.790	2.690	2.790	72,000	2.7478	1.50%
2020-02-05	0	2.670	2.670	2.780	2.660	2.780	22,000	59,630	2.7105	2.670	2.670	2.780	2.660	2.780	22,000	2.7105	-1.84%
2020-02-04	0	2.720	2.720	2.770	2.660	2.780	102,712	278,751	2.7139	2.720	2.720	2.770	2.660	2.780	102,712	2.7139	2.26%
2020-02-03	0	2.660	2.630	2.660	2.610	2.700	279,203	740,958	2.6538	2.660	2.630	2.660	2.610	2.700	279,203	2.6538	-1.12%
2020-01-31	0	2.690	2.630	2.700	2.690	2.750	144,000	393,580	2.7332	2.690	2.630	2.700	2.690	2.750	144,000	2.7332	-2.89%
2020-01-30	0	2.770	2.720	2.770	2.780	2.840	15,000	42,250	2.8167	2.770	2.720	2.770	2.780	2.840	15,000	2.8167	-2.46%
2020-01-29	0	2.840	2.810	2.840	2.830	2.840	20,000	56,770	2.8385	2.840	2.810	2.840	2.830	2.840	20,000	2.8385	0.00%
2020-01-24	0	2.840	2.840	2.870	2.840	2.840	19,000	53,960	2.8400	2.840	2.840	2.870	2.840	2.840	19,000	2.8400	-1.05%
2020-01-23	0	2.870	2.850	2.870	2.870	2.890	33,000	94,930	2.8767	2.870	2.850	2.870	2.870	2.890	33,000	2.8767	-1.03%
2020-01-22	0	2.900	2.850	2.900	2.810	2.900	57,000	162,830	2.8567	2.900	2.850	2.900	2.810	2.900	57,000	2.8567	2.47%
2020-01-21	0	2.830	2.830	2.850	2.830	2.850	13,000	36,950	2.8423	2.830	2.830	2.850	2.830	2.850	13,000	2.8423	-0.70%
2020-01-20	0	2.850	2.850	2.980	2.830	2.870	54,000	154,450	2.8602	2.850	2.850	2.980	2.830	2.870	54,000	2.8602	-1.38%
2020-01-17	0	2.890	2.850	2.890	2.880	2.890	25,000	72,210	2.8884	2.890	2.850	2.890	2.880	2.890	25,000	2.8884	0.35%
2020-01-16	0	2.880	2.880	2.890	2.870	2.890	192,000	553,370	2.8821	2.880	2.880	2.890	2.870	2.890	192,000	2.8821	-0.35%
2020-01-15	0	2.890	2.880	2.890	2.900	2.900	23,000	66,700	2.9000	2.890	2.880	2.890	2.900	2.900	23,000	2.9000	-0.34%
2020-01-14	0	2.900	2.880	2.900	2.840	2.940	23,000	66,060	2.8722	2.900	2.880	2.900	2.840	2.940	23,000	2.8722	-1.02%
2020-01-13	0	2.930	2.880	2.950	2.850	2.980	40,000	114,940	2.8735	2.930	2.880	2.950	2.850	2.980	40,000	2.8735	1.74%
2020-01-10	0	2.880	2.820	2.880	2.810	2.940	29,000	82,690	2.8514	2.880	2.820	2.880	2.810	2.940	29,000	2.8514	0.35%
2020-01-09	0	2.870	2.840	2.870	2.800	2.880	76,000	215,710	2.8383	2.870	2.840	2.870	2.800	2.880	76,000	2.8383	-0.35%
2020-01-08	0	2.880	2.840	2.880	2.800	2.890	103,000	292,320	2.8381	2.880	2.840	2.880	2.800	2.890	103,000	2.8381	-1.37%
2020-01-07	0	2.920	2.880	2.980	2.850	2.920	97,000	279,160	2.8779	2.920	2.880	2.980	2.850	2.920	97,000	2.8779	0.69%
2020-01-06	0	2.900	2.870	2.960	2.880	2.930	82,000	237,690	2.8987	2.900	2.870	2.960	2.880	2.930	82,000	2.8987	-1.02%
2020-01-03	0	2.930	2.900	2.930	2.900	3.010	61,000	178,690	2.9293	2.930	2.900	2.930	2.900	3.010	61,000	2.9293	-1.35%
2020-01-02	0	2.970	2.910	2.970	2.880	3.010	548,000	1,611,330	2.9404	2.970	2.910	2.970	2.880	3.010	548,000	2.9404	-3.26%
2019-12-31	0	3.070	3.000	3.150	3.070	3.070	4,000	12,280	3.0700	3.070	3.000	3.150	3.070	3.070	4,000	3.0700	-0.65%
2019-12-30	0	3.090	3.000	3.090	3.000	3.100	71,000	216,970	3.0559	3.090	3.000	3.090	3.000	3.100	71,000	3.0559	0.65%
2019-12-27	0	3.070	3.020	3.100	2.890	3.110	153,000	457,860	2.9925	3.070	3.020	3.100	2.890	3.110	153,000	2.9925	0.66%
2019-12-24	0	3.050	2.990	3.050	3.000	3.050	31,000	93,410	3.0132	3.050	2.990	3.050	3.000	3.050	31,000	3.0132	0.99%
2019-12-23	0	3.020	3.020	3.070	3.020	3.090	84,000	255,510	3.0418	3.020	3.020	3.070	3.020	3.090	84,000	3.0418	-2.27%
2019-12-20	0	3.090	3.040	3.090	3.020	3.100	103,000	315,760	3.0656	3.090	3.040	3.090	3.020	3.100	103,000	3.0656	-0.32%
2019-12-19	0	3.100	3.090	3.100	3.100	3.220	214,000	663,590	3.1009	3.100	3.090	3.100	3.100	3.220	214,000	3.1009	-0.64%
2019-12-18	0	3.120	3.120	3.270	3.100	3.200	96,000	301,800	3.1438	3.120	3.120	3.270	3.100	3.200	96,000	3.1438	0.00%
2019-12-17	0	3.120	3.120	3.200	3.110	3.280	203,000	645,450	3.1796	3.120	3.120	3.200	3.110	3.280	203,000	3.1796	-3.11%
2019-12-16	0	3.220	3.120	3.220	3.080	3.350	220,000	703,970	3.1999	3.220	3.120	3.220	3.080	3.350	220,000	3.1999	2.22%
2019-12-13	0	3.150	3.000	3.100	3.050	3.250	2,634,000	8,168,790	3.1013	3.150	3.000	3.100	3.050	3.250	2,634,000	3.1013	2.27%
2019-12-12	0	3.080	3.080	3.100	3.080	3.210	179,000	564,780	3.1552	3.080	3.080	3.100	3.080	3.210	179,000	3.1552	-3.75%
2019-12-11	0	3.200	3.200	3.380	3.200	3.440	111,000	366,050	3.2977	3.200	3.200	3.380	3.200	3.440	111,000	3.2977	-3.32%
2019-12-10	0	3.310	3.300	3.310	3.310	3.370	6,000	19,920	3.3200	3.310	3.300	3.310	3.310	3.370	6,000	3.3200	-3.22%
2019-12-09	0	3.420	3.300	3.420	3.300	3.420	62,000	206,400	3.3290	3.420	3.300	3.420	3.300	3.420	62,000	3.3290	2.09%
2019-12-06	0	3.350	3.350	3.400	3.340	3.400	66,000	221,030	3.3489	3.350	3.350	3.400	3.340	3.400	66,000	3.3489	0.30%
2019-12-05	0	3.340	3.320	3.380	3.330	3.380	6,000	20,110	3.3517	3.340	3.320	3.380	3.330	3.380	6,000	3.3517	-1.76%
2019-12-04	0	3.400	3.400	3.480	3.380	3.400	51,000	172,910	3.3904	3.400	3.400	3.480	3.380	3.400	51,000	3.3904	-2.02%
2019-12-03	0	3.470	3.410	3.490	3.400	3.500	37,000	127,310	3.4408	3.470	3.410	3.490	3.400	3.500	37,000	3.4408	0.87%
2019-12-02	0	3.440	3.440	3.550	3.390	3.500	47,000	160,260	3.4098	3.440	3.440	3.550	3.390	3.500	47,000	3.4098	2.08%
2019-11-29	0	3.370	3.370	3.440	3.370	3.450	31,000	105,060	3.3890	3.370	3.370	3.440	3.370	3.450	31,000	3.3890	-3.44%
2019-11-28	0	3.490	3.450	3.550	3.440	3.560	83,000	290,800	3.5036	3.490	3.450	3.550	3.440	3.560	83,000	3.5036	-3.06%
2019-11-27	0	3.600	3.440	3.600	3.530	3.680	29,000	105,870	3.6507	3.600	3.440	3.600	3.530	3.680	29,000	3.6507	1.98%
2019-11-26	0	3.530	3.450	3.600	3.360	3.650	247,000	894,750	3.6225	3.530	3.450	3.600	3.360	3.650	247,000	3.6225	-0.56%
2019-11-25	0	3.550	3.400	3.550	3.410	3.650	67,000	238,170	3.5548	3.550	3.400	3.550	3.410	3.650	67,000	3.5548	4.41%
2019-11-22	0	3.400	3.400	3.630	3.400	3.510	134,000	469,130	3.5010	3.400	3.400	3.630	3.400	3.510	134,000	3.5010	-2.86%
2019-11-21	0	3.500	3.480	3.620	3.450	3.500	396,000	1,378,460	3.4810	3.500	3.480	3.620	3.450	3.500	396,000	3.4810	1.45%
2019-11-20	0	3.450	3.450	3.460	3.450	3.450	11,000	37,950	3.4500	3.450	3.450	3.460	3.450	3.450	11,000	3.4500	0.00%
2019-11-19	0	3.450	3.210	3.450	3.380	3.450	260,000	895,890	3.4457	3.450	3.210	3.450	3.380	3.450	260,000	3.4457	0.00%
2019-11-18	0	3.450	3.380	3.470	3.390	3.450	104,000	355,350	3.4168	3.450	3.380	3.470	3.390	3.450	104,000	3.4168	1.77%
2019-11-15	0	3.390	3.210	3.390	3.280	3.450	51,000	174,710	3.4257	3.390	3.210	3.390	3.280	3.450	51,000	3.4257	7.62%
2019-11-14	0	3.150	3.150	3.260	3.150	3.210	88,000	278,240	3.1618	3.150	3.150	3.260	3.150	3.210	88,000	3.1618	-1.56%
2019-11-13	0	3.200	3.180	3.200	3.180	3.300	117,000	378,290	3.2332	3.200	3.180	3.200	3.180	3.300	117,000	3.2332	-3.03%
2019-11-12	0	3.300	3.300	3.370	3.240	3.350	45,000	148,560	3.3013	3.300	3.300	3.370	3.240	3.350	45,000	3.3013	0.61%
2019-11-11	0	3.280	3.170	3.360	3.170	3.280	19,000	62,030	3.2647	3.280	3.170	3.360	3.170	3.280	19,000	3.2647	3.47%
2019-11-08	0	3.170	3.170	3.300	3.170	3.180	38,000	120,830	3.1797	3.170	3.170	3.300	3.170	3.180	38,000	3.1797	-1.86%
2019-11-07	0	3.230	3.180	3.230	3.230	3.230	4,000	12,920	3.2300	3.230	3.180	3.230	3.230	3.230	4,000	3.2300	0.00%
2019-11-06	0	3.230	3.230	3.380	3.230	3.230	10,000	32,300	3.2300	3.230	3.230	3.380	3.230	3.230	10,000	3.2300	-1.82%
2019-11-05	0	3.290	3.290	3.400	3.280	3.380	52,000	172,810	3.3233	3.290	3.290	3.400	3.280	3.380	52,000	3.3233	0.61%
2019-11-04	0	3.270	3.260	3.300	3.190	3.300	51,000	167,640	3.2871	3.270	3.260	3.300	3.190	3.300	51,000	3.2871	2.51%
2019-11-01	0	3.190	3.190	3.200	3.150	3.200	59,000	187,070	3.1707	3.190	3.190	3.200	3.150	3.200	59,000	3.1707	1.27%
2019-10-31	0	3.150	3.120	3.200	3.150	3.220	33,000	105,340	3.1921	3.150	3.120	3.200	3.150	3.220	33,000	3.1921	-1.56%
2019-10-30	0	3.200	3.200	3.250	3.190	3.320	67,000	214,510	3.2016	3.200	3.200	3.250	3.190	3.320	67,000	3.2016	0.00%
2019-10-29	0	3.200	3.190	3.240	3.180	3.250	43,000	137,680	3.2019	3.200	3.190	3.240	3.180	3.250	43,000	3.2019	-1.54%
2019-10-28	0	3.250	3.200	3.250	3.250	3.290	64,000	209,130	3.2677	3.250	3.200	3.250	3.250	3.290	64,000	3.2677	0.00%
2019-10-25	0	3.250	3.200	3.350	3.250	3.350	80,000	265,770	3.3221	3.250	3.200	3.350	3.250	3.350	80,000	3.3221	0.00%
2019-10-24	0	3.250	3.250	3.380	3.250	3.390	56,000	187,550	3.3491	3.250	3.250	3.380	3.250	3.390	56,000	3.3491	0.00%
2019-10-23	0	3.250	3.200	3.250	3.210	3.350	72,000	237,470	3.2982	3.250	3.200	3.250	3.210	3.350	72,000	3.2982	1.56%
2019-10-22	0	3.200	3.160	3.240	3.200	3.360	37,000	122,890	3.3214	3.200	3.160	3.240	3.200	3.360	37,000	3.3214	-5.88%
2019-10-21	0	3.400	3.300	3.400	3.380	3.400	574,000	1,951,550	3.3999	3.400	3.300	3.400	3.380	3.400	574,000	3.3999	0.00%
2019-10-18	0	3.400	3.300	3.400	3.200	3.450	15,000	49,830	3.3220	3.400	3.300	3.400	3.200	3.450	15,000	3.3220	4.62%
2019-10-17	0	3.250	3.200	3.400	3.150	3.250	13,000	41,560	3.1969	3.250	3.200	3.400	3.150	3.250	13,000	3.1969	1.56%
2019-10-16	0	3.200	3.160	3.270	3.190	3.300	53,000	171,650	3.2387	3.200	3.160	3.270	3.190	3.300	53,000	3.2387	-5.88%
2019-10-15	0	3.400	3.270	3.450	3.400	3.400	1,000	3,400	3.4000	3.400	3.270	3.450	3.400	3.400	1,000	3.4000	-2.02%
2019-10-14	0	3.470	3.300	3.590	3.400	3.440	11,000	37,790	3.4355	3.470	3.300	3.590	3.400	3.440	11,000	3.4355	0.00%
2019-10-11	0	3.470	3.370	3.470	3.300	3.490	17,000	57,060	3.3565	3.470	3.370	3.470	3.300	3.490	17,000	3.3565	6.77%
2019-10-10	0	3.250	3.230	3.350	3.130	3.250	73,000	236,780	3.2436	3.250	3.230	3.350	3.130	3.250	73,000	3.2436	-1.81%
2019-10-09	0	3.310	3.310	3.480	3.300	3.500	17,000	58,530	3.4429	3.310	3.310	3.480	3.300	3.500	17,000	3.4429	-5.43%
2019-10-08	0	3.500	3.310	3.550	-	-	0	0	-	3.500	3.310	3.550	-	-	0	-	0.00%
2019-10-04	0	3.500	3.500	3.600	3.500	3.650	133,000	472,680	3.5540	3.500	3.500	3.600	3.500	3.650	133,000	3.5540	-5.91%
2019-10-03	0	3.720	3.690	3.720	3.400	3.790	483,000	1,756,210	3.6360	3.720	3.690	3.720	3.400	3.790	483,000	3.6360	7.20%
2019-10-02	0	3.470	3.310	3.480	-	-	0	0	-	3.470	3.310	3.480	-	-	0	-	0.00%
2019-09-30	0	3.470	3.370	3.470	3.350	3.500	47,000	161,830	3.4432	3.470	3.370	3.470	3.350	3.500	47,000	3.4432	2.66%
2019-09-27	0	3.380	3.310	3.480	3.350	3.550	216,000	739,250	3.4225	3.380	3.310	3.480	3.350	3.550	216,000	3.4225	-0.59%
2019-09-26	0	3.400	3.380	3.440	3.260	3.550	201,000	687,720	3.4215	3.400	3.380	3.440	3.260	3.550	201,000	3.4215	2.72%
2019-09-25	0	3.310	3.250	3.310	3.210	3.330	242,000	799,720	3.3046	3.310	3.250	3.310	3.210	3.330	242,000	3.3046	0.91%
2019-09-24	0	3.280	3.210	3.280	3.150	3.380	227,000	748,390	3.2969	3.280	3.210	3.280	3.150	3.380	227,000	3.2969	4.79%
2019-09-23	0	3.130	3.130	3.140	2.990	3.240	414,040	1,304,670	3.1511	3.130	3.130	3.140	2.990	3.240	414,040	3.1511	7.93%
2019-09-20	0	2.900	2.900	3.000	2.850	2.900	173,000	493,100	2.8503	2.900	2.900	3.000	2.850	2.900	173,000	2.8503	3.20%
2019-09-19	0	2.810	2.800	2.850	2.800	2.900	61,000	172,270	2.8241	2.810	2.800	2.850	2.800	2.900	61,000	2.8241	-3.10%
2019-09-18	0	2.900	2.850	2.900	2.800	2.900	65,000	185,350	2.8515	2.900	2.850	2.900	2.800	2.900	65,000	2.8515	1.75%
2019-09-17	0	2.850	2.850	2.900	2.850	2.950	86,000	251,150	2.9203	2.850	2.850	2.900	2.850	2.950	86,000	2.9203	-4.36%
2019-09-16	0	2.980	2.980	3.000	2.950	3.000	55,000	164,050	2.9827	2.980	2.980	3.000	2.950	3.000	55,000	2.9827	0.34%
2019-09-13	0	2.970	2.860	2.970	2.920	2.990	22,000	65,460	2.9755	2.970	2.860	2.970	2.920	2.990	22,000	2.9755	-0.34%
2019-09-12	0	2.980	2.850	3.010	2.980	3.010	52,000	155,490	2.9902	2.980	2.850	3.010	2.980	3.010	52,000	2.9902	0.00%
2019-09-11	0	2.980	2.810	2.980	2.940	2.980	125,000	367,780	2.9422	2.980	2.810	2.980	2.940	2.980	125,000	2.9422	2.76%
2019-09-10	0	2.900	2.900	2.930	-	-	0	0	-	2.900	2.900	2.930	-	-	0	-	0.00%
2019-09-09	0	2.900	2.780	2.900	-	-	0	0	-	2.900	2.780	2.900	-	-	0	-	0.00%
2019-09-06	0	2.900	2.760	2.950	2.900	2.950	12,000	34,850	2.9042	2.900	2.760	2.950	2.900	2.950	12,000	2.9042	-2.68%
2019-09-05	0	2.980	2.900	2.980	2.900	2.980	22,000	63,960	2.9073	2.980	2.900	2.980	2.900	2.980	22,000	2.9073	3.83%
2019-09-04	0	2.870	2.760	2.870	2.830	2.940	88,000	251,730	2.8606	2.870	2.760	2.870	2.830	2.940	88,000	2.8606	-2.71%
2019-09-03	0	2.950	2.880	2.990	2.940	3.000	40,000	118,720	2.9680	2.950	2.880	2.990	2.940	3.000	40,000	2.9680	0.34%
2019-09-02	0	2.940	2.940	2.950	2.820	2.990	71,000	208,660	2.9389	2.940	2.940	2.950	2.820	2.990	71,000	2.9389	4.26%
2019-08-30	0	2.820	2.820	2.840	2.690	2.860	264,000	745,160	2.8226	2.820	2.820	2.840	2.690	2.860	264,000	2.8226	-4.08%
2019-08-29	0	2.940	2.720	2.990	-	-	0	0	-	2.940	2.720	2.990	-	-	0	-	0.00%
2019-08-28	0	2.940	2.870	2.940	2.840	3.040	55,000	160,360	2.9156	2.940	2.870	2.940	2.840	3.040	55,000	2.9156	1.38%
2019-08-27	0	2.900	2.780	2.900	2.790	2.910	137,000	391,680	2.8590	2.900	2.780	2.900	2.790	2.910	137,000	2.8590	3.57%
2019-08-26	0	2.800	2.800	2.890	2.790	2.930	64,000	179,330	2.8020	2.800	2.800	2.890	2.790	2.930	64,000	2.8020	-1.75%
2019-08-23	0	2.850	2.840	2.850	2.840	3.010	148,000	423,700	2.8628	2.850	2.840	2.850	2.840	3.010	148,000	2.8628	3.26%
2019-08-22	0	2.760	2.760	2.780	2.680	2.780	274,000	757,610	2.7650	2.760	2.760	2.780	2.680	2.780	274,000	2.7650	0.36%
2019-08-21	0	2.750	2.750	2.850	-	-	0	0	-	2.750	2.750	2.850	-	-	0	-	1.48%
2019-08-20	0	2.710	2.710	2.800	2.700	2.850	103,000	281,100	2.7291	2.710	2.710	2.800	2.700	2.850	103,000	2.7291	-4.91%
2019-08-19	0	2.850	2.760	2.860	2.760	2.850	7,000	19,500	2.7857	2.850	2.760	2.860	2.760	2.850	7,000	2.7857	4.40%
2019-08-16	0	2.730	2.730	2.760	2.680	2.860	19,000	53,340	2.8074	2.730	2.730	2.760	2.680	2.860	19,000	2.8074	-5.21%
2019-08-15	0	2.880	2.710	2.900	2.840	2.880	69,000	197,940	2.8687	2.880	2.710	2.900	2.840	2.880	69,000	2.8687	0.35%
2019-08-14	0	2.870	2.680	2.870	2.870	2.870	5,000	14,350	2.8700	2.870	2.680	2.870	2.870	2.870	5,000	2.8700	-0.35%
2019-08-13	0	2.880	2.740	2.880	-	-	0	0	-	2.880	2.740	2.880	-	-	0	-	0.00%
2019-08-12	0	2.880	2.710	2.990	2.690	2.880	51,000	137,570	2.6975	2.880	2.710	2.990	2.690	2.880	51,000	2.6975	3.23%
2019-08-09	0	2.790	2.680	2.790	2.690	2.800	32,000	88,120	2.7538	2.790	2.680	2.790	2.690	2.800	32,000	2.7538	-0.71%
2019-08-08	0	2.810	2.810	3.110	2.790	2.810	35,000	97,850	2.7957	2.810	2.810	3.110	2.790	2.810	35,000	2.7957	0.72%
2019-08-07	0	2.790	2.700	2.800	2.710	2.790	12,000	32,600	2.7167	2.790	2.700	2.800	2.710	2.790	12,000	2.7167	3.33%
2019-08-06	0	2.700	2.700	2.800	2.680	2.720	173,000	467,570	2.7027	2.700	2.700	2.800	2.680	2.720	173,000	2.7027	1.12%
2019-08-05	0	2.670	2.670	3.060	2.660	2.670	18,000	48,010	2.6672	2.670	2.670	3.060	2.660	2.670	18,000	2.6672	0.38%
2019-08-02	0	2.660	2.660	3.100	2.630	2.750	33,500	89,760	2.6794	2.660	2.660	3.100	2.630	2.750	33,500	2.6794	-3.27%
2019-08-01	0	2.750	2.750	2.780	2.750	2.780	160,000	444,040	2.7753	2.750	2.750	2.780	2.750	2.780	160,000	2.7753	-4.84%
2019-07-31	0	2.890	2.750	3.040	-	-	0	0	-	2.890	2.750	3.040	-	-	0	-	0.00%
2019-07-30	0	2.890	2.780	2.990	2.900	2.950	4,000	11,650	2.9125	2.890	2.780	2.990	2.900	2.950	4,000	2.9125	0.00%
2019-07-29	0	2.890	2.750	2.990	-	-	0	0	-	2.890	2.750	2.990	-	-	0	-	0.00%
2019-07-26	0	2.890	2.850	2.950	2.890	2.960	22,000	64,980	2.9536	2.890	2.850	2.950	2.890	2.960	22,000	2.9536	-1.03%
2019-07-25	0	2.920	2.820	2.920	2.810	2.950	30,000	85,490	2.8497	2.920	2.820	2.920	2.810	2.950	30,000	2.8497	-0.68%
2019-07-24	0	2.940	2.810	2.940	2.830	2.940	4,000	11,640	2.9100	2.940	2.810	2.940	2.830	2.940	4,000	2.9100	3.89%
2019-07-23	0	2.830	2.800	2.900	2.820	2.830	34,000	96,070	2.8256	2.830	2.800	2.900	2.820	2.830	34,000	2.8256	1.07%
2019-07-22	0	2.800	2.760	2.800	2.790	3.000	120,000	336,360	2.8030	2.800	2.760	2.800	2.790	3.000	120,000	2.8030	-2.44%
2019-07-19	0	2.870	2.830	2.900	2.800	2.870	20,000	56,550	2.8275	2.870	2.830	2.900	2.800	2.870	20,000	2.8275	-1.03%
2019-07-18	0	2.900	2.800	3.160	-	-	0	0	-	2.900	2.800	3.160	-	-	0	-	0.00%
2019-07-17	0	2.900	2.770	2.900	2.840	2.900	75,000	213,060	2.8408	2.900	2.770	2.900	2.840	2.900	75,000	2.8408	1.40%
2019-07-16	0	2.860	2.750	2.860	2.750	2.860	32,000	88,550	2.7672	2.860	2.750	2.860	2.750	2.860	32,000	2.7672	1.06%
2019-07-15	0	2.830	2.830	2.860	2.830	2.830	42,000	118,860	2.8300	2.830	2.830	2.860	2.830	2.830	42,000	2.8300	-0.70%
2019-07-12	0	2.850	2.800	2.860	2.830	2.850	70,000	198,160	2.8309	2.850	2.800	2.860	2.830	2.850	70,000	2.8309	3.26%
2019-07-11	0	2.760	2.760	2.880	2.760	2.890	123,000	353,280	2.8722	2.760	2.760	2.880	2.760	2.890	123,000	2.8722	0.00%
2019-07-10	0	2.760	2.760	2.880	2.750	2.760	271,000	745,660	2.7515	2.760	2.760	2.880	2.750	2.760	271,000	2.7515	0.73%
2019-07-09	0	2.740	2.700	2.800	2.740	2.850	68,000	188,990	2.7793	2.740	2.700	2.800	2.740	2.850	68,000	2.7793	-0.36%
2019-07-08	0	2.750	2.460	2.820	2.750	2.890	32,000	91,250	2.8516	2.750	2.460	2.820	2.750	2.890	32,000	2.8516	-4.84%
2019-07-05	0	2.890	2.880	2.930	2.890	2.930	77,000	223,720	2.9055	2.890	2.880	2.930	2.890	2.930	77,000	2.9055	-1.37%
2019-07-04	0	2.930	2.910	2.930	2.870	3.000	23,000	66,150	2.8761	2.930	2.910	2.930	2.870	3.000	23,000	2.8761	-2.33%
2019-07-03	0	3.000	2.820	3.000	-	-	0	0	-	3.000	2.820	3.000	-	-	0	-	-1.64%
2019-07-02	0	3.050	3.000	3.050	3.000	3.050	9,959	30,224	3.0348	3.050	3.000	3.050	3.000	3.050	9,959	3.0348	0.00%
2019-06-28	0	3.050	2.850	3.060	2.850	3.170	81,000	236,600	2.9210	3.050	2.850	3.060	2.850	3.170	81,000	2.9210	7.02%
2019-06-27	0	2.850	2.790	2.850	2.790	2.850	9,000	25,590	2.8433	2.850	2.790	2.850	2.790	2.850	9,000	2.8433	0.00%
2019-06-26	0	2.850	2.780	2.850	2.840	2.850	122,000	343,140	2.8126	2.850	2.780	2.850	2.840	2.850	122,000	2.8126	0.35%
2019-06-25	0	2.840	2.760	2.840	2.810	2.850	517,000	1,448,180	2.8011	2.840	2.760	2.840	2.810	2.850	517,000	2.8011	0.71%
2019-06-24	0	2.820	2.800	2.820	2.800	2.850	60,000	168,440	2.8073	2.820	2.800	2.820	2.800	2.850	60,000	2.8073	-1.05%
2019-06-21	0	2.850	2.830	2.850	2.820	2.850	22,000	62,670	2.8486	2.850	2.830	2.850	2.820	2.850	22,000	2.8486	-1.72%
2019-06-20	0	2.900	2.840	2.900	2.810	2.910	112,000	321,070	2.8667	2.900	2.840	2.900	2.810	2.910	112,000	2.8667	-0.68%
2019-06-19	0	2.920	2.920	3.000	2.900	2.920	36,500	106,260	2.9112	2.920	2.920	3.000	2.900	2.920	36,500	2.9112	0.00%
2019-06-18	0	2.920	2.920	2.930	2.910	2.930	3,000	8,760	2.9200	2.920	2.920	2.930	2.910	2.930	3,000	2.9200	-2.99%
2019-06-17	0	3.010	2.910	3.010	2.900	3.010	62,000	180,540	2.9119	3.010	2.910	3.010	2.900	3.010	62,000	2.9119	3.44%
2019-06-14	0	2.910	2.900	3.000	-	-	0	0	-	2.910	2.900	3.000	-	-	0	-	0.00%
2019-06-13	0	2.910	2.900	2.980	-	-	0	0	-	2.910	2.900	2.980	-	-	0	-	0.00%
2019-06-12	0	2.910	2.900	2.980	2.900	3.000	39,000	116,090	2.9767	2.910	2.900	2.980	2.900	3.000	39,000	2.9767	-0.34%
2019-06-11	0	2.920	2.900	2.920	2.920	2.930	9,000	26,350	2.9278	2.920	2.900	2.920	2.920	2.930	9,000	2.9278	0.00%
2019-06-10	0	2.920	2.800	2.970	-	-	0	0	-	2.920	2.800	2.970	-	-	0	-	0.00%
2019-06-06	0	2.920	2.920	2.980	-	-	0	0	-	2.920	2.920	2.980	-	-	0	-	0.34%
2019-06-05	0	2.910	2.910	3.000	2.910	2.960	91,000	269,310	2.9595	2.910	2.910	3.000	2.910	2.960	91,000	2.9595	0.34%
2019-06-04	0	2.900	2.900	2.990	-	-	0	0	-	2.900	2.900	2.990	-	-	0	-	0.35%
2019-06-03	0	2.990	2.930	3.000	2.990	2.990	15,000	44,850	2.9900	2.890	2.832	2.900	2.890	2.890	15,519	2.8900	-0.33%
2019-05-31	0	3.000	2.920	3.000	2.930	3.000	180,000	537,920	2.9884	2.900	2.822	2.900	2.832	2.900	186,228	2.8885	2.04%
2019-05-30	0	2.940	2.940	2.990	2.940	3.000	22,000	65,330	2.9695	2.842	2.842	2.890	2.842	2.900	22,761	2.8702	1.38%
2019-05-29	0	2.900	2.900	2.990	2.900	3.000	338,000	1,008,740	2.9844	2.803	2.803	2.890	2.803	2.900	349,696	2.8846	-1.69%
2019-05-28	0	2.950	2.860	3.000	2.890	3.010	129,000	386,840	2.9988	2.851	2.764	2.900	2.793	2.909	133,464	2.8985	3.51%
2019-05-27	0	2.850	2.850	2.990	-	-	0	0	-	2.755	2.755	2.890	-	-	0	-	1.06%
2019-05-24	0	2.820	2.850	3.000	2.800	2.850	50,000	140,260	2.8052	2.726	2.755	2.900	2.706	2.755	51,730	2.7114	-6.00%
2019-05-23	0	3.000	2.860	3.000	3.000	3.000	126,000	378,000	3.0000	2.900	2.764	2.900	2.900	2.900	130,360	2.8997	0.00%
2019-05-22	0	3.000	2.800	3.100	-	-	0	0	-	2.900	2.706	2.996	-	-	0	-	0.00%
2019-05-21	0	3.000	3.000	3.140	3.000	3.150	30,000	90,300	3.0100	2.900	2.900	3.035	2.900	3.045	31,038	2.9093	0.00%
2019-05-20	0	3.000	2.800	3.000	3.170	3.170	106,000	318,170	3.0016	2.900	2.706	2.900	3.064	3.064	109,668	2.9012	0.00%
2019-05-17	0	3.000	2.890	3.000	2.800	3.000	22,000	62,670	2.8486	2.900	2.793	2.900	2.706	2.900	22,761	2.7534	0.00%
2019-05-16	0	3.000	2.920	3.000	3.000	3.100	69,000	209,740	3.0397	2.900	2.822	2.900	2.900	2.996	71,388	2.9380	-2.91%
2019-05-15	0	3.090	3.020	3.100	3.090	3.150	106,000	333,590	3.1471	2.987	2.919	2.996	2.987	3.045	109,668	3.0418	-0.64%
2019-05-14	0	3.110	2.980	3.150	2.880	3.150	513,000	1,539,990	3.0019	3.006	2.880	3.045	2.784	3.045	530,751	2.9015	-2.20%
2019-05-10	0	3.180	3.000	3.180	2.900	3.270	43,000	129,250	3.0058	3.074	2.900	3.074	2.803	3.161	44,488	2.9053	2.58%
2019-05-09	0	3.100	3.080	3.100	3.100	3.150	123,000	381,920	3.1050	2.996	2.977	2.996	2.996	3.045	127,256	3.0012	-4.02%
2019-05-08	0	3.230	2.960	3.340	3.180	3.230	538,000	1,721,860	3.2005	3.122	2.861	3.228	3.074	3.122	556,616	3.0934	0.94%
2019-05-07	0	3.200	3.200	3.340	3.200	3.220	10,000	32,100	3.2100	3.093	3.093	3.228	3.093	3.112	10,346	3.1026	-4.19%
2019-05-06	0	3.340	3.200	3.340	3.350	3.350	1,000	3,350	3.3500	3.228	3.093	3.228	3.238	3.238	1,035	3.2380	-0.89%
2019-05-03	0	3.370	3.360	3.370	3.350	3.370	62,000	207,940	3.3539	3.257	3.248	3.257	3.238	3.257	64,145	3.2417	0.90%
2019-05-02	0	3.340	3.330	3.370	3.340	3.340	50,000	167,000	3.3400	3.228	3.219	3.257	3.228	3.228	51,730	3.2283	0.60%
2019-04-30	0	3.320	3.320	3.370	3.320	3.420	161,000	543,300	3.3745	3.209	3.209	3.257	3.209	3.306	166,571	3.2617	-4.32%
2019-04-29	0	3.470	3.380	3.470	3.350	3.480	3,229	10,935	3.3865	3.354	3.267	3.354	3.238	3.364	3,341	3.2732	0.00%
2019-04-26	0	3.470	3.350	3.480	-	-	0	0	-	3.354	3.238	3.364	-	-	0	-	0.00%
2019-04-25	0	3.470	3.380	3.470	-	-	0	0	-	3.354	3.267	3.354	-	-	0	-	-0.57%
2019-04-24	0	3.490	3.360	3.490	3.490	3.500	7,000	24,470	3.4957	3.373	3.248	3.373	3.373	3.383	7,242	3.3788	-0.29%
2019-04-23	0	3.500	3.370	3.500	3.480	3.510	194,000	679,280	3.5014	3.383	3.257	3.383	3.364	3.393	200,713	3.3843	0.57%
2019-04-18	0	3.480	3.400	3.480	3.400	3.480	58,000	201,760	3.4786	3.364	3.286	3.364	3.286	3.364	60,007	3.3623	2.35%
2019-04-17	0	3.400	3.350	3.500	3.400	3.520	357,000	1,246,670	3.4921	3.286	3.238	3.383	3.286	3.402	369,353	3.3753	-2.30%
2019-04-16	0	3.480	3.380	3.510	3.480	3.550	134,000	474,290	3.5395	3.364	3.267	3.393	3.364	3.431	138,637	3.4211	1.16%
2019-04-15	0	3.440	3.310	3.440	3.440	3.450	22,000	75,890	3.4495	3.325	3.199	3.325	3.325	3.335	22,761	3.3342	1.18%
2019-04-12	0	3.400	3.320	3.400	3.350	3.400	46,000	155,290	3.3759	3.286	3.209	3.286	3.238	3.286	47,592	3.2630	0.89%
2019-04-11	0	3.370	3.200	3.380	3.250	3.480	223,000	742,970	3.3317	3.257	3.093	3.267	3.141	3.364	230,716	3.2203	-3.16%
2019-04-10	0	3.480	3.350	3.480	3.350	3.500	111,000	373,270	3.3628	3.364	3.238	3.364	3.238	3.383	114,841	3.2503	3.88%
2019-04-09	0	3.350	3.350	3.500	3.350	3.350	11,000	36,850	3.3500	3.238	3.238	3.383	3.238	3.238	11,381	3.2380	-4.29%
2019-04-08	0	3.500	3.370	3.500	3.500	3.580	3,000	10,660	3.5533	3.383	3.257	3.383	3.383	3.460	3,104	3.4345	0.00%
2019-04-04	0	3.500	3.420	3.500	3.400	3.500	104,000	362,560	3.4862	3.383	3.306	3.383	3.286	3.383	107,599	3.3696	0.00%
2019-04-03	0	3.500	3.420	3.500	3.400	3.500	1,234,000	4,255,790	3.4488	3.383	3.306	3.383	3.286	3.383	1,276,699	3.3334	-1.41%
2019-04-02	0	3.550	3.100	3.550	3.550	3.700	180,000	657,870	3.6548	3.431	2.996	3.431	3.431	3.576	186,228	3.5326	-1.66%
2019-04-01	0	3.610	3.600	3.690	3.610	3.700	45,000	165,510	3.6780	3.489	3.480	3.567	3.489	3.576	46,557	3.5550	-2.43%
2019-03-29	0	3.700	3.620	3.700	3.610	3.700	11,000	40,180	3.6527	3.576	3.499	3.576	3.489	3.576	11,381	3.5306	0.27%
2019-03-28	0	3.690	3.650	3.690	3.670	3.720	393,000	1,449,760	3.6890	3.567	3.528	3.567	3.547	3.596	406,599	3.5656	-2.64%
2019-03-27	0	3.790	3.690	3.790	-	-	0	0	-	3.663	3.567	3.663	-	-	0	-	0.00%
2019-03-26	0	3.790	3.770	3.790	3.720	3.790	7,000	26,160	3.7371	3.663	3.644	3.663	3.596	3.663	7,242	3.6122	0.80%
2019-03-25	0	3.760	3.750	3.770	3.680	3.760	148,000	551,090	3.7236	3.634	3.625	3.644	3.557	3.634	153,121	3.5990	1.08%
2019-03-22	0	3.720	3.690	3.720	3.700	3.720	114,000	421,820	3.7002	3.596	3.567	3.596	3.576	3.596	117,945	3.5764	1.09%
2019-03-21	0	3.680	3.680	3.700	3.670	3.750	48,000	177,220	3.6921	3.557	3.557	3.576	3.547	3.625	49,661	3.5686	0.00%
2019-03-20	0	3.680	3.610	3.700	3.560	3.700	15,000	53,710	3.5807	3.557	3.489	3.576	3.441	3.576	15,519	3.4609	0.82%
2019-03-19	0	3.650	3.590	3.650	3.590	3.650	36,000	129,990	3.6108	3.528	3.470	3.528	3.470	3.528	37,246	3.4901	1.67%
2019-03-18	0	3.590	3.590	3.700	3.480	3.700	147,000	537,940	3.6595	3.470	3.470	3.576	3.364	3.576	152,087	3.5371	1.99%
2019-03-15	0	3.520	3.520	3.630	3.400	3.650	62,000	217,780	3.5126	3.402	3.402	3.509	3.286	3.528	64,145	3.3951	1.73%
2019-03-14	0	3.460	3.450	3.550	3.450	3.550	78,000	273,320	3.5041	3.344	3.335	3.431	3.335	3.431	80,699	3.3869	1.17%
2019-03-13	0	3.420	3.420	3.470	3.400	3.470	36,000	123,440	3.4289	3.306	3.306	3.354	3.286	3.354	37,246	3.3142	3.01%
2019-03-12	0	3.320	3.320	3.420	3.270	3.420	131,000	436,160	3.3295	3.209	3.209	3.306	3.161	3.306	135,533	3.2181	-2.64%
2019-03-11	0	3.410	3.310	3.420	3.250	3.410	4,000	13,480	3.3700	3.296	3.199	3.306	3.141	3.296	4,138	3.2573	0.00%
2019-03-08	0	3.410	3.300	3.420	3.300	3.410	10,000	33,140	3.3140	3.296	3.190	3.306	3.190	3.296	10,346	3.2032	3.33%
2019-03-07	0	3.300	3.300	3.360	3.280	3.400	63,000	208,270	3.3059	3.190	3.190	3.248	3.170	3.286	65,180	3.1953	-2.08%
2019-03-06	0	3.370	3.370	3.420	3.360	3.420	42,000	141,870	3.3779	3.257	3.257	3.306	3.248	3.306	43,453	3.2649	0.00%
2019-03-05	0	3.370	3.350	3.370	3.360	3.370	56,000	188,470	3.3655	3.257	3.238	3.257	3.248	3.257	57,938	3.2530	0.00%
2019-03-04	0	3.370	3.360	3.420	3.370	3.420	83,000	283,810	3.4194	3.257	3.248	3.306	3.257	3.306	85,872	3.3050	-2.88%
2019-03-01	0	3.470	3.360	3.470	-	-	0	0	-	3.354	3.248	3.354	-	-	0	-	-0.29%
2019-02-28	0	3.480	3.470	3.480	3.470	3.480	12,000	41,660	3.4717	3.364	3.354	3.364	3.354	3.364	12,415	3.3556	2.05%
2019-02-27	0	3.410	3.390	3.480	-	-	0	0	-	3.296	3.277	3.364	-	-	0	-	0.00%
2019-02-26	0	3.410	3.360	3.410	3.360	3.470	114,000	389,840	3.4196	3.296	3.248	3.296	3.248	3.354	117,945	3.3053	2.40%
2019-02-25	0	3.330	3.330	3.350	3.330	3.350	74,000	247,500	3.3446	3.219	3.219	3.238	3.219	3.238	76,561	3.2327	-0.60%
2019-02-22	0	3.350	3.320	3.350	3.350	3.400	3,000	10,150	3.3833	3.238	3.209	3.238	3.238	3.286	3,104	3.2702	-1.47%
2019-02-21	0	3.400	3.290	3.470	-	-	0	0	-	3.286	3.180	3.354	-	-	0	-	0.00%
2019-02-20	0	3.400	3.400	3.450	3.350	3.480	9,000	30,590	3.3989	3.286	3.286	3.335	3.238	3.364	9,311	3.2852	0.89%
2019-02-19	0	3.370	3.350	3.370	-	-	0	0	-	3.257	3.238	3.257	-	-	0	-	-0.59%
2019-02-18	0	3.390	3.340	3.390	3.300	3.480	98,000	332,100	3.3888	3.277	3.228	3.277	3.190	3.364	101,391	3.2754	2.73%
2019-02-15	0	3.300	3.300	3.390	3.300	3.400	22,000	74,240	3.3745	3.190	3.190	3.277	3.190	3.286	22,761	3.2617	-5.17%
2019-02-14	0	3.480	3.260	3.500	3.420	3.480	46,000	158,800	3.4522	3.364	3.151	3.383	3.306	3.364	47,592	3.3367	5.45%
2019-02-13	0	3.300	3.300	3.450	3.300	3.450	74,000	250,670	3.3874	3.190	3.190	3.335	3.190	3.335	76,561	3.2741	-0.60%
2019-02-12	0	3.320	3.220	3.350	3.230	3.320	18,000	58,590	3.2550	3.209	3.112	3.238	3.122	3.209	18,623	3.1461	1.84%
2019-02-11	0	3.260	3.140	3.350	-	-	0	0	-	3.151	3.035	3.238	-	-	0	-	0.00%
2019-02-08	0	3.260	3.160	3.260	3.200	3.270	20,000	64,780	3.2390	3.151	3.054	3.151	3.093	3.161	20,692	3.1307	-0.31%
2019-02-04	0	3.270	3.240	3.270	3.250	3.300	32,000	104,770	3.2741	3.161	3.132	3.161	3.141	3.190	33,107	3.1646	-0.30%
2019-02-01	0	3.280	3.280	3.310	-	-	26	85	3.2692	3.170	3.170	3.199	-	-	27	3.1599	0.00%
2019-01-31	0	3.280	3.280	3.360	-	-	0	0	-	3.170	3.170	3.248	-	-	0	-	0.00%
2019-01-30	0	3.280	3.270	3.280	3.280	3.280	7,000	22,960	3.2800	3.170	3.161	3.170	3.170	3.170	7,242	3.1703	0.61%
2019-01-29	0	3.260	3.210	3.280	3.250	3.270	36,000	117,130	3.2536	3.151	3.103	3.170	3.141	3.161	37,246	3.1448	-1.21%
2019-01-28	0	3.300	3.300	3.360	3.300	3.370	6,000	19,860	3.3100	3.190	3.190	3.248	3.190	3.257	6,208	3.1993	0.92%
2019-01-25	0	3.270	3.270	3.320	3.260	3.310	25,000	81,630	3.2652	3.161	3.161	3.209	3.151	3.199	25,865	3.1560	0.31%
2019-01-24	0	3.260	3.260	3.310	3.260	3.380	15,000	49,500	3.3000	3.151	3.151	3.199	3.151	3.267	15,519	3.1896	-1.81%
2019-01-23	0	3.320	3.260	3.370	3.260	3.500	96,000	320,850	3.3422	3.209	3.151	3.257	3.151	3.383	99,322	3.2304	1.22%
2019-01-22	0	3.280	3.130	3.280	-	-	0	0	-	3.170	3.025	3.170	-	-	0	-	0.00%
2019-01-21	0	3.280	3.110	3.280	3.300	3.310	3,000	9,910	3.3033	3.170	3.006	3.170	3.190	3.199	3,104	3.1929	-0.91%
2019-01-18	0	3.310	3.250	3.310	3.250	3.310	22,000	72,340	3.2882	3.199	3.141	3.199	3.141	3.199	22,761	3.1782	0.00%
2019-01-17	0	3.310	3.210	3.310	3.250	3.310	14,000	45,570	3.2550	3.199	3.103	3.199	3.141	3.199	14,484	3.1461	1.53%
2019-01-16	0	3.260	3.200	3.300	3.120	3.280	241,000	759,720	3.1524	3.151	3.093	3.190	3.016	3.170	249,339	3.0469	0.31%
2019-01-15	0	3.250	3.240	3.350	3.240	3.360	50,000	162,660	3.2532	3.141	3.132	3.238	3.132	3.248	51,730	3.1444	-0.31%
2019-01-14	0	3.260	3.140	3.480	3.170	3.260	8,000	25,300	3.1625	3.151	3.035	3.364	3.064	3.151	8,277	3.0567	3.82%
2019-01-11	0	3.140	3.090	3.160	-	-	0	0	-	3.035	2.987	3.054	-	-	0	-	0.00%
2019-01-10	0	3.140	3.110	3.170	3.110	3.150	22,000	68,780	3.1264	3.035	3.006	3.064	3.006	3.045	22,761	3.0218	-0.63%
2019-01-09	0	3.160	3.150	3.170	3.110	3.160	18,000	56,550	3.1417	3.054	3.045	3.064	3.006	3.054	18,623	3.0366	0.32%
2019-01-08	0	3.150	3.080	3.170	3.050	3.170	43,000	133,070	3.0947	3.045	2.977	3.064	2.948	3.064	44,488	2.9912	3.28%
2019-01-07	0	3.050	3.020	3.050	2.880	3.100	45,000	136,620	3.0360	2.948	2.919	2.948	2.784	2.996	46,557	2.9345	0.66%
2019-01-04	0	3.030	3.030	3.130	2.960	3.100	80,000	241,820	3.0228	2.929	2.929	3.025	2.861	2.996	82,768	2.9217	0.33%
2019-01-03	0	3.020	3.020	3.110	3.000	3.130	63,000	193,270	3.0678	2.919	2.919	3.006	2.900	3.025	65,180	2.9652	-1.63%
2019-01-02	0	3.070	3.030	3.070	3.000	3.090	18,000	54,420	3.0233	2.967	2.929	2.967	2.900	2.987	18,623	2.9222	0.99%
2018-12-31	0	3.040	2.950	3.090	-	-	0	0	-	2.938	2.851	2.987	-	-	0	-	0.00%
2018-12-28	0	3.040	3.040	3.070	2.860	3.040	123,000	367,970	2.9916	2.938	2.938	2.967	2.764	2.938	127,256	2.8916	2.70%
2018-12-27	0	2.960	2.960	2.970	2.910	3.000	134,000	398,340	2.9727	2.861	2.861	2.871	2.813	2.900	138,637	2.8733	4.59%
2018-12-24	0	2.830	2.830	2.920	2.820	2.850	32,000	91,010	2.8441	2.735	2.735	2.822	2.726	2.755	33,107	2.7489	-1.74%
2018-12-21	0	2.880	2.880	2.930	2.850	2.890	330,000	946,990	2.8697	2.784	2.784	2.832	2.755	2.793	341,419	2.7737	2.86%
2018-12-20	0	2.800	2.720	2.800	2.690	2.850	872,000	2,445,820	2.8048	2.706	2.629	2.706	2.600	2.755	902,173	2.7110	-1.41%
2018-12-19	0	2.840	2.830	2.970	2.750	2.990	37,000	103,880	2.8076	2.745	2.735	2.871	2.658	2.890	38,280	2.7137	0.00%
2018-12-18	0	2.840	2.760	2.840	2.830	2.840	52,000	147,270	2.8321	2.745	2.668	2.745	2.735	2.745	53,799	2.7374	2.90%
2018-12-17	0	2.760	2.750	2.760	2.760	2.780	469,000	1,298,570	2.7688	2.668	2.658	2.668	2.668	2.687	485,228	2.6762	0.73%
2018-12-14	0	2.740	2.740	2.830	2.740	2.880	355,000	1,009,900	2.8448	2.648	2.648	2.735	2.648	2.784	367,284	2.7496	-4.86%
2018-12-13	0	2.880	2.870	3.000	-	-	81,000	233,780	2.8862	2.784	2.774	2.900	-	-	83,803	2.7896	0.00%
2018-12-12	0	2.880	2.880	3.000	-	-	0	0	-	2.784	2.784	2.900	-	-	0	-	0.00%
2018-12-11	0	2.880	2.670	2.880	2.930	2.950	51,000	149,770	2.9367	2.784	2.581	2.784	2.832	2.851	52,765	2.8385	-1.71%
2018-12-10	0	2.930	2.830	2.930	2.790	2.950	100,000	286,260	2.8626	2.832	2.735	2.832	2.697	2.851	103,460	2.7669	3.17%
2018-12-07	0	2.840	2.750	2.840	2.700	2.850	28,000	77,730	2.7761	2.745	2.658	2.745	2.610	2.755	28,969	2.6832	-1.73%
2018-12-06	0	2.890	2.850	2.890	2.800	2.950	320,000	915,520	2.8610	2.793	2.755	2.793	2.706	2.851	331,073	2.7653	-0.34%
2018-12-05	0	2.900	2.900	2.960	2.720	2.940	113,000	330,490	2.9247	2.803	2.803	2.861	2.629	2.842	116,910	2.8269	-1.69%
2018-12-04	0	2.950	2.950	2.960	2.910	2.950	36,000	105,170	2.9214	2.851	2.851	2.861	2.813	2.851	37,246	2.8237	1.72%
2018-12-03	0	2.900	2.900	2.910	2.870	2.900	76,000	218,960	2.8811	2.803	2.803	2.813	2.774	2.803	78,630	2.7847	1.40%
2018-11-30	0	2.860	2.800	2.860	2.780	2.880	61,000	171,170	2.8061	2.764	2.706	2.764	2.687	2.784	63,111	2.7122	0.00%
2018-11-29	0	2.860	2.780	2.870	2.790	2.860	94,000	263,250	2.8005	2.764	2.687	2.774	2.697	2.764	97,253	2.7069	2.14%
2018-11-28	0	2.800	2.790	2.840	2.760	2.860	49,000	136,960	2.7951	2.706	2.697	2.745	2.668	2.764	50,696	2.7016	-0.71%
2018-11-27	0	2.820	2.790	2.820	2.820	2.840	3,000	8,480	2.8267	2.726	2.697	2.726	2.726	2.745	3,104	2.7321	-1.74%
2018-11-26	0	2.870	2.800	2.920	2.750	2.870	151,000	418,730	2.7730	2.774	2.706	2.822	2.658	2.774	156,225	2.6803	4.74%
2018-11-23	0	2.740	2.730	2.750	2.740	2.850	279,000	774,000	2.7742	2.648	2.639	2.658	2.648	2.755	288,654	2.6814	-3.52%
2018-11-22	0	2.840	2.770	2.840	2.760	2.860	372,000	1,048,320	2.8181	2.745	2.677	2.745	2.668	2.764	384,872	2.7238	-1.05%
2018-11-21	0	2.870	2.870	2.900	2.850	2.960	890,000	2,558,590	2.8748	2.774	2.774	2.803	2.755	2.861	920,796	2.7787	-3.04%
2018-11-20	0	2.960	2.940	3.000	2.930	3.110	188,000	563,810	2.9990	2.861	2.842	2.900	2.832	3.006	194,505	2.8987	-4.52%
2018-11-19	0	3.100	2.930	3.130	2.630	3.120	237,000	689,800	2.9105	2.996	2.832	3.025	2.542	3.016	245,201	2.8132	17.87%
2018-11-16	0	2.630	2.630	2.670	2.620	2.720	83,000	219,720	2.6472	2.542	2.542	2.581	2.532	2.629	85,872	2.5587	0.38%
2018-11-15	0	2.620	2.620	2.700	-	-	0	0	-	2.532	2.532	2.610	-	-	0	-	0.77%
2018-11-14	0	2.600	2.600	2.700	-	-	0	0	-	2.513	2.513	2.610	-	-	0	-	1.17%
2018-11-13	0	2.570	2.570	2.630	2.570	2.600	40,000	103,450	2.5863	2.484	2.484	2.542	2.484	2.513	41,384	2.4998	0.39%
2018-11-12	0	2.560	2.560	2.620	2.560	2.690	152,000	394,730	2.5969	2.474	2.474	2.532	2.474	2.600	157,260	2.5101	-1.54%
2018-11-09	0	2.600	2.600	2.660	2.600	2.660	94,000	246,200	2.6191	2.513	2.513	2.571	2.513	2.571	97,253	2.5316	-2.26%
2018-11-08	0	2.660	2.660	2.700	2.610	2.660	326,000	856,640	2.6277	2.571	2.571	2.610	2.523	2.571	337,280	2.5398	1.53%
2018-11-07	0	2.620	2.620	2.700	2.600	2.700	197,000	525,870	2.6694	2.532	2.532	2.610	2.513	2.610	203,817	2.5801	-3.32%
2018-11-06	0	2.710	2.660	2.750	2.630	2.710	286,000	760,330	2.6585	2.619	2.571	2.658	2.542	2.619	295,896	2.5696	1.50%
2018-11-05	0	2.670	2.670	2.890	2.670	2.670	2,000	5,340	2.6700	2.581	2.581	2.793	2.581	2.581	2,069	2.5807	0.00%
2018-11-02	0	2.670	2.660	2.870	2.630	2.720	167,000	449,120	2.6893	2.581	2.571	2.774	2.542	2.629	172,779	2.5994	0.00%
2018-11-01	0	2.670	2.670	2.720	2.630	2.720	164,000	441,520	2.6922	2.581	2.581	2.629	2.542	2.629	169,675	2.6022	-0.37%
2018-10-31	0	2.680	2.640	2.700	2.640	2.680	45,000	119,540	2.6564	2.590	2.552	2.610	2.552	2.590	46,557	2.5676	0.75%
2018-10-30	0	2.660	2.600	2.680	2.560	2.750	171,000	452,840	2.6482	2.571	2.513	2.590	2.474	2.658	176,917	2.5596	-0.75%
2018-10-29	0	2.680	2.670	2.700	2.610	2.870	356,000	964,200	2.7084	2.590	2.581	2.610	2.523	2.774	368,318	2.6178	-10.07%
2018-10-26	0	2.980	2.800	2.980	2.900	2.980	3,000	8,860	2.9533	2.880	2.706	2.880	2.803	2.880	3,104	2.8546	2.76%
2018-10-25	0	2.900	2.710	2.950	2.900	2.900	20,000	58,000	2.9000	2.803	2.619	2.851	2.803	2.803	20,692	2.8030	-1.69%
2018-10-24	0	2.950	2.900	3.070	2.910	3.080	171,000	512,050	2.9944	2.851	2.803	2.967	2.813	2.977	176,917	2.8943	-1.67%
2018-10-23	0	3.000	2.880	3.000	2.810	3.000	53,000	157,520	2.9721	2.900	2.784	2.900	2.716	2.900	54,834	2.8727	2.39%
2018-10-22	0	2.930	2.930	2.950	2.790	2.950	224,000	642,200	2.8670	2.832	2.832	2.851	2.697	2.851	231,751	2.7711	5.02%
2018-10-19	0	2.790	2.790	2.820	2.790	2.820	213,000	595,920	2.7977	2.697	2.697	2.726	2.697	2.726	220,370	2.7042	3.33%
2018-10-18	0	2.700	2.700	2.840	2.690	2.710	106,000	287,020	2.7077	2.610	2.610	2.745	2.600	2.619	109,668	2.6172	0.37%
2018-10-16	0	2.690	2.690	2.710	2.690	2.710	105,000	282,920	2.6945	2.600	2.600	2.619	2.600	2.619	108,633	2.6044	0.75%
2018-10-15	0	2.670	2.630	2.690	2.630	2.700	268,000	719,550	2.6849	2.581	2.542	2.600	2.542	2.610	277,273	2.5951	-0.74%
2018-10-12	0	2.690	2.690	2.750	2.660	2.760	103,000	279,140	2.7101	2.600	2.600	2.658	2.571	2.668	106,564	2.6195	-1.82%
2018-10-11	0	2.740	2.700	2.750	2.700	2.920	420,000	1,169,490	2.7845	2.648	2.610	2.658	2.610	2.822	434,533	2.6914	-6.80%
2018-10-10	0	2.940	2.940	3.000	2.940	3.000	126,000	376,980	2.9919	2.842	2.842	2.900	2.842	2.900	130,360	2.8918	-1.34%
2018-10-09	0	2.980	2.970	3.000	2.970	2.990	3,000	8,950	2.9833	2.880	2.871	2.900	2.871	2.890	3,104	2.8836	1.02%
2018-10-08	0	2.950	2.950	3.000	2.940	3.000	17,000	50,640	2.9788	2.851	2.851	2.900	2.842	2.900	17,588	2.8792	1.03%
2018-10-05	0	2.920	2.910	3.050	2.890	3.000	348,000	1,023,420	2.9409	2.822	2.813	2.948	2.793	2.900	360,042	2.8425	-2.01%
2018-10-04	0	2.980	2.980	3.180	2.930	3.040	162,000	479,280	2.9585	2.880	2.880	3.074	2.832	2.938	167,606	2.8596	-1.97%
2018-10-03	0	3.040	3.010	3.200	3.010	3.110	138,000	424,550	3.0764	2.938	2.909	3.093	2.909	3.006	142,775	2.9736	-0.98%
2018-10-02	0	3.070	3.060	3.070	3.100	3.260	287,000	920,660	3.2079	2.967	2.958	2.967	2.996	3.151	296,931	3.1006	-4.36%
2018-09-28	0	3.210	3.210	3.250	3.200	3.230	113,000	362,440	3.2074	3.103	3.103	3.141	3.093	3.122	116,910	3.1002	0.00%
2018-09-27	0	3.210	3.210	3.230	3.210	3.360	14,000	45,700	3.2643	3.103	3.103	3.122	3.103	3.248	14,484	3.1551	0.31%
2018-09-26	0	3.200	3.150	3.390	3.150	3.210	76,000	243,270	3.2009	3.093	3.045	3.277	3.045	3.103	78,630	3.0939	0.00%
2018-09-24	0	3.200	3.180	3.390	3.160	3.210	17,000	54,350	3.1971	3.093	3.074	3.277	3.054	3.103	17,588	3.0901	-1.54%
2018-09-21	0	3.250	3.250	3.260	3.250	3.260	77,000	250,620	3.2548	3.141	3.141	3.151	3.141	3.151	79,664	3.1459	1.25%
2018-09-20	0	3.210	3.210	3.220	3.200	3.390	20,000	65,980	3.2990	3.103	3.103	3.112	3.093	3.277	20,692	3.1887	-1.83%
2018-09-19	0	3.270	3.190	3.400	3.190	3.420	85,000	279,940	3.2934	3.161	3.083	3.286	3.083	3.306	87,941	3.1833	-0.91%
2018-09-18	0	3.300	3.220	3.310	3.120	3.300	56,000	177,530	3.1702	3.190	3.112	3.199	3.016	3.190	57,938	3.0642	4.76%
2018-09-17	0	3.150	3.030	3.240	3.150	3.270	57,000	182,620	3.2039	3.045	2.929	3.132	3.045	3.161	58,972	3.0967	-2.48%
2018-09-14	0	3.230	3.230	3.280	3.180	3.290	96,000	308,230	3.2107	3.122	3.122	3.170	3.074	3.180	99,322	3.1033	1.57%
2018-09-13	0	3.180	3.180	3.220	3.130	3.290	132,000	426,620	3.2320	3.074	3.074	3.112	3.025	3.180	136,567	3.1239	-1.55%
2018-09-12	0	3.230	3.230	3.250	3.230	3.340	37,000	120,760	3.2638	3.122	3.122	3.141	3.122	3.228	38,280	3.1546	-3.29%
2018-09-11	0	3.340	3.340	3.540	3.250	3.340	30,000	98,640	3.2880	3.228	3.228	3.422	3.141	3.228	31,038	3.1780	0.00%
2018-09-10	0	3.340	3.340	3.350	3.340	3.430	179,000	612,730	3.4231	3.228	3.228	3.238	3.228	3.315	185,194	3.3086	-2.62%
2018-09-07	0	3.430	3.380	3.520	3.320	3.460	131,000	438,170	3.3448	3.315	3.267	3.402	3.209	3.344	135,533	3.2329	-2.56%
2018-09-06	0	3.520	3.400	3.520	3.380	3.550	107,466	364,658	3.3932	3.402	3.286	3.402	3.267	3.431	111,185	3.2798	0.57%
2018-09-05	0	3.500	3.450	3.500	3.400	3.500	43,000	146,670	3.4109	3.383	3.335	3.383	3.286	3.383	44,488	3.2969	0.57%
2018-09-04	0	3.480	3.350	3.740	3.480	3.480	2,000	6,960	3.4800	3.364	3.238	3.615	3.364	3.364	2,069	3.3636	0.00%
2018-09-03	0	3.480	3.480	3.500	3.480	3.520	132,000	462,170	3.5013	3.364	3.364	3.383	3.364	3.402	136,567	3.3842	-1.14%
2018-08-31	0	3.520	3.520	3.740	-	-	0	0	-	3.402	3.402	3.615	-	-	0	-	0.00%
2018-08-30	0	3.520	3.480	3.520	3.500	3.570	742,000	2,633,220	3.5488	3.402	3.364	3.402	3.383	3.451	767,675	3.4301	0.00%
2018-08-29	0	3.520	3.500	3.520	3.510	3.550	1,045,000	3,691,240	3.5323	3.402	3.383	3.402	3.393	3.431	1,081,159	3.4142	0.28%
2018-08-28	0	3.510	3.510	3.730	3.510	3.560	282,000	1,001,450	3.5512	3.393	3.393	3.605	3.393	3.441	291,758	3.4325	-2.23%
2018-08-27	0	3.590	3.560	3.740	3.540	3.590	39,000	138,740	3.5574	3.470	3.441	3.615	3.422	3.470	40,349	3.4385	-0.83%
2018-08-24	0	3.620	3.500	3.620	3.430	3.730	3,000	10,590	3.5300	3.499	3.383	3.499	3.315	3.605	3,104	3.4119	3.43%
2018-08-23	0	3.500	3.500	3.730	3.480	3.500	58,000	202,200	3.4862	3.383	3.383	3.605	3.364	3.383	60,007	3.3696	0.00%
2018-08-22	0	3.500	3.500	3.640	3.490	3.520	287,000	1,002,840	3.4942	3.383	3.383	3.518	3.373	3.402	296,931	3.3774	-0.28%
2018-08-21	0	3.510	3.510	3.740	-	-	0	0	-	3.393	3.393	3.615	-	-	0	-	0.00%
2018-08-20	0	3.510	3.500	3.740	3.510	3.510	4,000	14,040	3.5100	3.393	3.383	3.615	3.393	3.393	4,138	3.3926	-1.13%
2018-08-17	0	3.550	3.500	3.560	3.500	3.590	32,000	114,040	3.5638	3.431	3.383	3.441	3.383	3.470	33,107	3.4446	0.28%
2018-08-16	0	3.540	3.500	3.600	-	-	0	0	-	3.422	3.383	3.480	-	-	0	-	0.00%
2018-08-15	0	3.540	3.500	3.560	3.540	3.540	42,000	148,680	3.5400	3.422	3.383	3.441	3.422	3.422	43,453	3.4216	-0.84%
2018-08-14	0	3.570	3.550	3.570	3.540	3.570	9,000	31,960	3.5511	3.451	3.431	3.451	3.422	3.451	9,311	3.4323	-0.83%
2018-08-13	0	3.600	3.490	3.600	3.640	3.640	1,000	3,640	3.6400	3.480	3.373	3.480	3.518	3.518	1,035	3.5183	-2.44%
2018-08-10	0	3.690	3.630	3.690	-	-	4,000	14,400	3.6000	3.567	3.509	3.567	-	-	4,138	3.4796	-2.12%
2018-08-09	0	3.770	3.590	3.770	3.600	3.770	26,000	94,260	3.6254	3.644	3.470	3.644	3.480	3.644	26,900	3.5041	4.72%
2018-08-08	0	3.600	3.490	3.600	3.590	3.660	840,000	3,027,030	3.6036	3.480	3.373	3.480	3.470	3.538	869,066	3.4831	-1.37%
2018-08-07	0	3.650	3.640	3.650	3.650	3.700	89,000	326,140	3.6645	3.528	3.518	3.528	3.528	3.576	92,080	3.5419	0.00%
2018-08-06	0	3.650	3.650	3.700	3.600	3.650	12,000	43,720	3.6433	3.528	3.528	3.576	3.480	3.528	12,415	3.5215	0.83%
2018-08-03	0	3.620	3.610	3.640	3.610	3.650	91,000	331,500	3.6429	3.499	3.489	3.518	3.489	3.528	94,149	3.5210	-0.82%
2018-08-02	0	3.650	3.650	3.680	3.650	3.680	12,000	43,830	3.6525	3.528	3.528	3.557	3.528	3.557	12,415	3.5303	-1.08%
2018-08-01	0	3.690	3.650	3.690	3.690	3.690	1,000	3,690	3.6900	3.567	3.528	3.567	3.567	3.567	1,035	3.5666	0.00%
2018-07-31	0	3.690	3.630	3.700	-	-	0	0	-	3.567	3.509	3.576	-	-	0	-	0.00%
2018-07-30	0	3.690	3.660	3.710	-	-	0	0	-	3.567	3.538	3.586	-	-	0	-	0.00%
2018-07-27	0	3.690	3.690	3.700	3.620	3.720	236,000	871,730	3.6938	3.567	3.567	3.576	3.499	3.596	244,166	3.5702	2.22%
2018-07-26	0	3.610	3.600	3.620	3.600	3.630	143,000	516,850	3.6143	3.489	3.480	3.499	3.480	3.509	147,948	3.4935	0.00%
2018-07-25	0	3.610	3.600	3.610	3.600	3.780	1,300,000	4,716,350	3.6280	3.489	3.480	3.489	3.480	3.654	1,344,983	3.5066	-0.55%
2018-07-24	0	3.630	3.630	3.640	3.630	3.670	55,000	201,780	3.6687	3.509	3.509	3.518	3.509	3.547	56,903	3.5460	-0.82%
2018-07-23	0	3.660	3.660	3.790	3.650	3.650	13,000	47,450	3.6500	3.538	3.538	3.663	3.528	3.528	13,450	3.5279	1.10%
2018-07-20	0	3.620	3.630	3.750	3.620	3.750	71,000	264,620	3.7270	3.499	3.509	3.625	3.499	3.625	73,457	3.6024	-3.72%
2018-07-19	0	3.760	3.700	3.780	-	-	0	0	-	3.634	3.576	3.654	-	-	0	-	0.00%
2018-07-18	0	3.760	3.720	3.760	3.700	3.800	36,000	134,030	3.7231	3.634	3.596	3.634	3.576	3.673	37,246	3.5985	1.35%
2018-07-17	0	3.710	3.650	3.710	3.720	3.720	3,000	11,160	3.7200	3.586	3.528	3.586	3.596	3.596	3,104	3.5956	1.64%
2018-07-16	0	3.650	3.650	3.750	3.650	3.700	16,000	58,700	3.6688	3.528	3.528	3.625	3.528	3.576	16,554	3.5460	-2.93%
2018-07-13	0	3.760	3.650	3.760	3.670	3.870	342,000	1,257,300	3.6763	3.634	3.528	3.634	3.547	3.741	353,834	3.5534	1.90%
2018-07-12	0	3.690	3.650	3.750	3.690	3.800	140,000	524,600	3.7471	3.567	3.528	3.625	3.567	3.673	144,844	3.6218	-1.60%
2018-07-11	0	3.750	3.650	3.760	3.650	3.800	5,000	18,500	3.7000	3.625	3.528	3.634	3.528	3.673	5,173	3.5763	1.08%
2018-07-10	0	3.710	3.640	3.740	3.620	3.740	97,000	354,390	3.6535	3.586	3.518	3.615	3.499	3.615	100,356	3.5313	1.64%
2018-07-09	0	3.650	3.650	3.840	3.650	3.680	6,000	22,020	3.6700	3.528	3.528	3.712	3.528	3.557	6,208	3.5473	-0.27%
2018-07-06	0	3.660	3.660	3.710	3.650	3.710	253,000	935,240	3.6966	3.538	3.538	3.586	3.528	3.586	261,754	3.5730	-1.08%
2018-07-05	0	3.700	3.690	3.800	3.690	3.700	51,000	188,240	3.6910	3.576	3.567	3.673	3.567	3.576	52,765	3.5675	-1.33%
2018-07-04	0	3.750	3.690	3.780	3.750	3.800	232,000	879,610	3.7914	3.625	3.567	3.654	3.625	3.673	240,028	3.6646	1.90%
2018-07-03	0	3.680	3.680	3.690	3.620	3.810	962,000	3,585,830	3.7275	3.557	3.557	3.567	3.499	3.683	995,287	3.6028	-1.60%
2018-06-29	0	3.740	3.730	3.790	3.690	3.890	131,000	502,120	3.8330	3.615	3.605	3.663	3.567	3.760	135,533	3.7048	1.36%
2018-06-28	0	3.690	3.650	3.760	3.690	3.760	45,000	168,630	3.7473	3.567	3.528	3.634	3.567	3.634	46,557	3.6220	-2.12%
2018-06-27	0	3.770	3.770	3.900	3.770	3.800	19,000	71,970	3.7879	3.644	3.644	3.770	3.644	3.673	19,657	3.6612	-0.79%
2018-06-26	0	3.800	3.780	3.800	3.770	3.850	13,000	49,380	3.7985	3.673	3.654	3.673	3.644	3.721	13,450	3.6714	0.80%
2018-06-25	0	3.770	3.770	3.800	-	-	0	0	-	3.644	3.644	3.673	-	-	0	-	0.00%
2018-06-22	0	3.770	3.700	3.780	3.690	3.780	220,000	822,470	3.7385	3.644	3.576	3.654	3.567	3.654	227,612	3.6135	-0.26%
2018-06-21	0	3.780	3.680	3.780	3.600	3.780	132,000	491,380	3.7226	3.654	3.557	3.654	3.480	3.654	136,567	3.5981	-0.26%
2018-06-20	0	3.790	3.760	3.790	3.780	3.970	205,000	787,590	3.8419	3.663	3.634	3.663	3.654	3.837	212,093	3.7134	0.26%
2018-06-19	0	3.780	3.780	3.800	3.780	3.870	228,000	871,470	3.8222	3.654	3.654	3.673	3.654	3.741	235,889	3.6944	-3.57%
2018-06-15	0	3.920	3.860	4.010	-	-	0	0	-	3.789	3.731	3.876	-	-	0	-	0.00%
2018-06-14	0	3.920	3.870	3.920	3.870	3.920	6,000	23,360	3.8933	3.789	3.741	3.789	3.741	3.789	6,208	3.7631	0.00%
2018-06-13	0	3.920	3.880	3.920	3.880	3.920	39,000	151,400	3.8821	3.789	3.750	3.789	3.750	3.789	40,349	3.7522	0.77%
2018-06-12	0	3.890	3.890	4.000	3.890	3.890	7,000	27,230	3.8900	3.760	3.760	3.866	3.760	3.760	7,242	3.7599	0.26%
2018-06-11	0	3.880	3.880	3.900	-	-	0	0	-	3.750	3.750	3.770	-	-	0	-	0.26%
2018-06-08	0	3.870	3.870	3.900	3.840	3.930	281,000	1,096,870	3.9035	3.741	3.741	3.770	3.712	3.799	290,723	3.7729	-1.02%
2018-06-07	0	3.910	3.910	3.950	3.900	3.960	75,000	296,110	3.9481	3.779	3.779	3.818	3.770	3.828	77,595	3.8161	0.00%
2018-06-06	0	3.910	3.910	3.980	3.910	3.920	78,000	305,710	3.9194	3.779	3.779	3.847	3.779	3.789	80,699	3.7883	-1.76%
2018-06-05	0	3.980	3.980	4.000	3.960	4.010	176,000	703,900	3.9994	3.847	3.847	3.866	3.828	3.876	182,090	3.8657	-0.75%
2018-06-04	0	4.010	4.000	4.010	3.970	4.050	75,000	300,560	4.0075	3.876	3.866	3.876	3.837	3.915	77,595	3.8734	-2.20%
2018-06-01	0	4.100	4.090	4.100	3.990	4.100	69,000	281,660	4.0820	3.963	3.953	3.963	3.857	3.963	71,388	3.9455	0.49%
2018-05-31	0	4.080	3.970	4.080	3.920	4.090	55,000	222,650	4.0482	3.944	3.837	3.944	3.789	3.953	56,903	3.9128	2.77%
2018-05-30	0	4.070	3.960	4.070	3.950	4.090	35,000	140,350	4.0100	3.837	3.734	3.837	3.724	3.856	37,123	3.7807	-0.73%
2018-05-29	0	4.100	4.050	4.100	4.010	4.150	90,000	365,140	4.0571	3.866	3.818	3.866	3.781	3.913	95,460	3.8251	0.00%
2018-05-28	0	4.100	4.050	4.100	4.050	4.160	157,000	643,570	4.0992	3.866	3.818	3.866	3.818	3.922	166,524	3.8647	-1.44%
2018-05-25	0	4.160	4.020	4.160	4.020	4.180	299,000	1,221,280	4.0845	3.922	3.790	3.922	3.790	3.941	317,138	3.8509	4.00%
2018-05-24	0	4.000	4.000	4.080	3.900	4.080	195,000	775,990	3.9794	3.771	3.771	3.847	3.677	3.847	206,829	3.7518	3.90%
2018-05-23	0	3.850	3.850	3.990	3.850	3.990	35,000	138,020	3.9434	3.630	3.630	3.762	3.630	3.762	37,123	3.7179	-1.28%
2018-05-21	0	3.900	3.620	3.900	3.790	3.930	103,000	400,550	3.8888	3.677	3.413	3.677	3.573	3.705	109,248	3.6664	-0.76%
2018-05-18	0	3.930	3.810	3.940	3.800	3.930	6,229	23,835	3.8265	3.705	3.592	3.715	3.583	3.705	6,607	3.6076	2.88%
2018-05-17	0	3.820	3.750	3.820	3.820	3.920	1,005,000	3,875,360	3.8561	3.602	3.536	3.602	3.602	3.696	1,065,966	3.6355	-1.55%
2018-05-16	0	3.880	3.830	3.880	3.790	3.880	120,000	458,400	3.8200	3.658	3.611	3.658	3.573	3.658	127,280	3.6015	2.11%
2018-05-15	0	3.800	3.720	3.840	3.740	3.800	4,000	15,140	3.7850	3.583	3.507	3.620	3.526	3.583	4,243	3.5685	1.60%
2018-05-14	0	3.740	3.700	3.880	3.740	3.750	3,000	11,230	3.7433	3.526	3.488	3.658	3.526	3.536	3,182	3.5292	-0.27%
2018-05-11	0	3.750	3.750	3.780	3.750	3.780	22,000	82,980	3.7718	3.536	3.536	3.564	3.536	3.564	23,335	3.5561	-0.27%
2018-05-10	0	3.760	3.750	3.760	3.740	3.770	2,485,000	9,334,400	3.7563	3.545	3.536	3.545	3.526	3.554	2,635,747	3.5415	0.27%
2018-05-09	0	3.750	3.750	3.880	3.750	3.800	111,000	415,870	3.7466	3.536	3.536	3.658	3.536	3.583	117,734	3.5323	-1.32%
2018-05-08	0	3.800	3.760	3.880	-	-	0	0	-	3.583	3.545	3.658	-	-	0	-	0.00%
2018-05-07	0	3.800	3.800	3.880	3.760	3.800	64,000	242,630	3.7911	3.583	3.583	3.658	3.545	3.583	67,882	3.5743	0.53%
2018-05-04	0	3.780	3.780	3.820	3.780	3.780	3,000	11,340	3.7800	3.564	3.564	3.602	3.564	3.564	3,182	3.5638	0.27%
2018-05-03	0	3.770	3.770	3.880	3.740	3.760	72,000	269,820	3.7475	3.554	3.554	3.658	3.526	3.545	76,368	3.5332	0.80%
2018-05-02	0	3.740	3.740	3.800	3.730	3.780	297,000	1,111,680	3.7430	3.526	3.526	3.583	3.517	3.564	315,017	3.5290	-0.27%
2018-04-30	0	3.750	3.740	3.750	3.750	3.750	15,000	56,250	3.7500	3.536	3.526	3.536	3.536	3.536	15,910	3.5355	0.00%
2018-04-27	0	3.750	3.750	3.830	3.750	3.830	31,000	117,810	3.8003	3.536	3.536	3.611	3.536	3.611	32,881	3.5830	0.27%
2018-04-26	0	3.740	3.740	3.770	3.740	3.770	93,000	348,560	3.7480	3.526	3.526	3.554	3.526	3.554	98,642	3.5336	-0.27%
2018-04-25	0	3.750	3.750	3.780	3.700	3.780	35,000	131,530	3.7580	3.536	3.536	3.564	3.488	3.564	37,123	3.5431	-0.79%
2018-04-24	0	3.780	3.780	3.820	3.730	3.840	144,000	545,160	3.7858	3.564	3.564	3.602	3.517	3.620	152,735	3.5693	1.34%
2018-04-23	0	3.730	3.730	3.800	3.710	3.730	22,000	82,040	3.7291	3.517	3.517	3.583	3.498	3.517	23,335	3.5158	-0.80%
2018-04-20	0	3.760	3.740	3.760	3.740	3.760	595,000	2,227,400	3.7435	3.545	3.526	3.545	3.526	3.545	631,094	3.5294	-0.79%
2018-04-19	0	3.790	3.760	3.840	3.760	3.790	28,000	105,420	3.7650	3.573	3.545	3.620	3.545	3.573	29,699	3.5497	0.00%
2018-04-18	0	3.790	3.760	3.790	3.740	3.800	137,000	513,840	3.7507	3.573	3.545	3.573	3.526	3.583	145,311	3.5361	1.34%
2018-04-17	0	3.740	3.740	3.770	3.740	3.740	62,000	231,880	3.7400	3.526	3.526	3.554	3.526	3.526	65,761	3.5261	0.27%
2018-04-16	0	3.730	3.730	3.760	3.710	3.840	199,000	745,050	3.7440	3.517	3.517	3.545	3.498	3.620	211,072	3.5298	0.81%
2018-04-13	0	3.700	3.700	3.730	3.650	3.700	179,000	656,350	3.6668	3.488	3.488	3.517	3.441	3.488	189,859	3.4570	-2.37%
2018-04-12	0	3.790	3.680	3.800	3.660	3.790	46,000	169,220	3.6787	3.573	3.470	3.583	3.451	3.573	48,790	3.4683	3.55%
2018-04-11	0	3.660	3.660	3.720	3.660	3.680	592,000	2,168,830	3.6636	3.451	3.451	3.507	3.451	3.470	627,912	3.4540	0.00%
2018-04-10	0	3.660	3.660	3.720	3.630	3.830	136,000	499,610	3.6736	3.451	3.451	3.507	3.422	3.611	144,250	3.4635	0.83%
2018-04-09	0	3.630	3.630	3.700	3.620	3.630	40,000	144,830	3.6208	3.422	3.422	3.488	3.413	3.422	42,427	3.4137	0.83%
2018-04-06	0	3.600	3.600	3.620	3.560	3.600	29,000	104,320	3.5972	3.394	3.394	3.413	3.356	3.394	30,759	3.3915	1.41%
2018-04-04	0	3.550	3.550	3.600	3.420	3.640	58,000	210,550	3.6302	3.347	3.347	3.394	3.224	3.432	61,518	3.4226	-2.47%
2018-04-03	0	3.640	3.620	3.750	3.640	3.640	4,000	14,560	3.6400	3.432	3.413	3.536	3.432	3.432	4,243	3.4318	0.83%
2018-03-29	0	3.610	3.610	3.710	3.590	3.600	16,000	57,590	3.5994	3.404	3.404	3.498	3.385	3.394	16,971	3.3935	0.28%
2018-03-28	0	3.600	3.600	3.650	3.590	3.600	6,000	21,590	3.5983	3.394	3.394	3.441	3.385	3.394	6,364	3.3925	0.00%
2018-03-27	0	3.600	3.600	3.610	3.590	3.660	74,000	268,410	3.6272	3.394	3.394	3.404	3.385	3.451	78,489	3.4197	1.41%
2018-03-26	0	3.550	3.550	3.660	3.550	3.650	34,000	122,830	3.6126	3.347	3.347	3.451	3.347	3.441	36,063	3.4060	-0.28%
2018-03-23	0	3.560	3.560	3.740	3.550	3.560	208,000	739,460	3.5551	3.356	3.356	3.526	3.347	3.356	220,618	3.3518	-1.39%
2018-03-22	0	3.610	3.560	3.620	-	-	0	0	-	3.404	3.356	3.413	-	-	0	-	0.00%
2018-03-21	0	3.610	3.610	3.620	3.600	3.620	33,000	119,230	3.6130	3.404	3.404	3.413	3.394	3.413	35,002	3.4064	0.00%
2018-03-20	0	3.610	3.610	3.730	3.600	3.610	8,000	28,870	3.6088	3.404	3.404	3.517	3.394	3.404	8,485	3.4024	0.00%
2018-03-19	0	3.610	3.600	3.650	3.610	3.620	62,000	224,180	3.6158	3.404	3.394	3.441	3.404	3.413	65,761	3.4090	-1.10%
2018-03-16	0	3.650	3.630	3.650	3.620	3.650	19,000	69,220	3.6432	3.441	3.422	3.441	3.413	3.441	20,153	3.4348	-1.08%
2018-03-15	0	3.690	3.640	3.700	3.690	3.700	8,000	29,590	3.6988	3.479	3.432	3.488	3.479	3.488	8,485	3.4872	-1.07%
2018-03-14	0	3.730	3.700	3.730	3.700	3.730	250,000	925,690	3.7028	3.517	3.488	3.517	3.488	3.517	265,166	3.4910	-0.27%
2018-03-13	0	3.740	3.710	3.740	3.710	3.750	12,000	44,590	3.7158	3.526	3.498	3.526	3.498	3.536	12,728	3.5033	1.08%
2018-03-12	0	3.700	3.700	3.740	3.660	3.700	20,000	73,880	3.6940	3.488	3.488	3.526	3.451	3.488	21,213	3.4827	1.09%
2018-03-09	0	3.660	3.660	3.700	3.660	3.660	1,000	3,660	3.6600	3.451	3.451	3.488	3.451	3.451	1,061	3.4507	0.27%
2018-03-08	0	3.650	3.650	3.730	-	-	0	0	-	3.441	3.441	3.517	-	-	0	-	0.83%
2018-03-07	0	3.620	3.620	3.740	3.620	3.700	195,000	721,160	3.6983	3.413	3.413	3.526	3.413	3.488	206,829	3.4867	-2.16%
2018-03-06	0	3.700	3.700	3.720	3.570	3.690	165,000	600,400	3.6388	3.488	3.488	3.507	3.366	3.479	175,009	3.4307	0.54%
2018-03-05	0	3.680	3.680	3.750	3.660	3.710	33,000	120,900	3.6636	3.470	3.470	3.536	3.451	3.498	35,002	3.4541	-1.60%
2018-03-02	0	3.740	3.730	3.740	3.730	3.750	14,000	52,430	3.7450	3.526	3.517	3.526	3.517	3.536	14,849	3.5308	-0.27%
2018-03-01	0	3.750	3.730	3.750	3.750	3.750	167,000	626,250	3.7500	3.536	3.517	3.536	3.536	3.536	177,131	3.5355	0.54%
2018-02-28	0	3.730	3.730	3.750	3.730	3.750	33,000	123,630	3.7464	3.517	3.517	3.536	3.517	3.536	35,002	3.5321	0.00%
2018-02-27	0	3.730	3.730	3.820	3.730	3.770	101,000	379,300	3.7554	3.517	3.517	3.602	3.517	3.554	107,127	3.5407	-0.53%
2018-02-26	0	3.750	3.750	3.800	3.750	3.820	117,000	444,570	3.7997	3.536	3.536	3.583	3.536	3.602	124,098	3.5824	0.54%
2018-02-23	0	3.730	3.720	3.880	-	-	0	0	-	3.517	3.507	3.658	-	-	0	-	0.00%
2018-02-22	0	3.730	3.730	3.900	3.730	3.730	10,000	37,300	3.7300	3.517	3.517	3.677	3.517	3.517	10,607	3.5167	0.27%
2018-02-21	0	3.720	3.700	3.850	-	-	0	0	-	3.507	3.488	3.630	-	-	0	-	0.00%
2018-02-20	0	3.720	3.720	3.760	3.710	3.780	148,000	551,380	3.7255	3.507	3.507	3.545	3.498	3.564	156,978	3.5125	0.00%
2018-02-15	0	3.720	3.720	3.910	-	-	0	0	-	3.507	3.507	3.686	-	-	0	-	1.09%
2018-02-14	0	3.680	3.680	3.700	3.670	3.710	112,000	413,470	3.6917	3.470	3.470	3.488	3.460	3.498	118,794	3.4806	0.27%
2018-02-13	0	3.670	3.670	3.850	3.670	3.680	5,000	18,360	3.6720	3.460	3.460	3.630	3.460	3.470	5,303	3.4620	0.00%
2018-02-12	0	3.670	3.670	3.700	3.670	3.670	6,000	22,020	3.6700	3.460	3.460	3.488	3.460	3.460	6,364	3.4601	2.51%
2018-02-09	0	3.580	3.580	3.620	3.570	3.650	153,000	549,600	3.5922	3.375	3.375	3.413	3.366	3.441	162,281	3.3867	-4.79%
2018-02-08	0	3.760	3.760	3.880	3.630	3.800	86,170	321,994	3.7367	3.545	3.545	3.658	3.422	3.583	91,397	3.5230	0.80%
2018-02-07	0	3.730	3.730	3.790	3.660	3.800	49,000	183,720	3.7494	3.517	3.517	3.573	3.451	3.583	51,972	3.5349	2.19%
2018-02-06	0	3.650	3.650	3.720	3.580	3.770	65,000	240,040	3.6929	3.441	3.441	3.507	3.375	3.554	68,943	3.4817	-2.14%
2018-02-05	0	3.730	3.730	3.800	3.720	3.850	231,000	864,490	3.7424	3.517	3.517	3.583	3.507	3.630	245,013	3.5283	-3.87%
2018-02-02	0	3.880	3.810	3.880	3.770	3.940	269,000	1,037,970	3.8586	3.658	3.592	3.658	3.554	3.715	285,318	3.6379	0.00%
2018-02-01	0	3.880	3.730	3.880	-	-	0	0	-	3.658	3.517	3.658	-	-	0	-	0.00%
2018-01-31	0	3.880	3.830	3.880	3.880	3.880	39,000	151,320	3.8800	3.658	3.611	3.658	3.658	3.658	41,366	3.6581	0.00%
2018-01-30	0	3.880	3.800	3.880	-	-	0	0	-	3.658	3.583	3.658	-	-	0	-	0.00%
2018-01-29	0	3.880	3.770	3.990	3.770	3.970	36,000	139,360	3.8711	3.658	3.554	3.762	3.554	3.743	38,184	3.6497	-2.27%
2018-01-26	0	3.970	3.900	3.970	3.900	3.980	217,000	857,310	3.9507	3.743	3.677	3.743	3.677	3.752	230,164	3.7248	1.79%
2018-01-25	0	3.900	3.890	3.940	3.880	3.970	102,000	400,280	3.9243	3.677	3.668	3.715	3.658	3.743	108,188	3.6999	-1.27%
2018-01-24	0	3.950	3.870	3.950	3.840	3.980	1,272,000	4,972,990	3.9096	3.724	3.649	3.724	3.620	3.752	1,349,163	3.6860	2.60%
2018-01-23	0	3.850	3.830	3.930	3.820	3.950	215,000	836,730	3.8918	3.630	3.611	3.705	3.602	3.724	228,042	3.6692	0.52%
2018-01-22	0	3.830	3.820	3.850	3.750	3.830	203,000	767,900	3.7828	3.611	3.602	3.630	3.536	3.611	215,315	3.5664	0.00%
2018-01-19	0	3.830	3.800	3.900	3.750	3.850	79,000	302,610	3.8305	3.611	3.583	3.677	3.536	3.630	83,792	3.6114	1.32%
2018-01-18	0	3.780	3.780	3.950	3.780	3.920	204,000	778,330	3.8153	3.564	3.564	3.724	3.564	3.696	216,375	3.5971	-2.83%
2018-01-17	0	3.890	3.880	3.890	3.890	3.960	180,000	705,900	3.9217	3.668	3.658	3.668	3.668	3.734	190,919	3.6974	0.26%
2018-01-16	0	3.880	3.880	3.970	3.880	4.100	258,000	1,021,120	3.9578	3.658	3.658	3.743	3.658	3.866	273,651	3.7315	-4.20%
2018-01-15	0	4.050	3.960	4.090	3.790	4.280	477,000	1,906,390	3.9966	3.818	3.734	3.856	3.573	4.035	505,936	3.7680	6.86%
2018-01-12	0	3.790	3.790	3.810	3.790	3.810	299,000	1,136,840	3.8021	3.573	3.573	3.592	3.573	3.592	317,138	3.5847	0.26%
2018-01-11	0	3.780	3.780	3.790	3.750	3.790	62,000	234,270	3.7785	3.564	3.564	3.573	3.536	3.573	65,761	3.5624	-0.53%
2018-01-10	0	3.800	3.780	3.800	3.750	3.800	85,000	321,940	3.7875	3.583	3.564	3.583	3.536	3.583	90,156	3.5709	0.00%
2018-01-09	0	3.800	3.800	3.880	3.800	3.800	5,000	19,000	3.8000	3.583	3.583	3.658	3.583	3.583	5,303	3.5827	0.00%
2018-01-08	0	3.800	3.800	3.870	3.750	3.800	367,000	1,389,720	3.7867	3.583	3.583	3.649	3.536	3.583	389,263	3.5701	0.53%
2018-01-05	0	3.780	3.780	3.870	3.770	3.850	245,000	926,780	3.7828	3.564	3.564	3.649	3.554	3.630	259,862	3.5664	0.00%
2018-01-04	0	3.780	3.780	3.840	3.780	3.820	149,000	567,150	3.8064	3.564	3.564	3.620	3.564	3.602	158,039	3.5887	-1.31%
2018-01-03	0	3.830	3.850	4.000	3.830	3.860	50,000	191,670	3.8334	3.611	3.630	3.771	3.611	3.639	53,033	3.6142	1.59%
2018-01-02	0	3.770	3.760	3.840	3.760	3.770	10,000	37,620	3.7620	3.554	3.545	3.620	3.545	3.554	10,607	3.5468	1.07%
2017-12-29	0	3.730	3.730	3.750	3.700	3.740	279,000	1,042,510	3.7366	3.517	3.517	3.536	3.488	3.526	295,925	3.5229	0.54%
2017-12-28	0	3.710	3.710	3.800	3.670	3.730	139,000	512,240	3.6852	3.498	3.498	3.583	3.460	3.517	147,432	3.4744	-1.07%
2017-12-27	0	3.750	3.730	3.760	3.550	3.750	658,000	2,414,010	3.6687	3.536	3.517	3.545	3.347	3.536	697,916	3.4589	-2.09%
2017-12-22	0	3.830	3.760	3.830	3.840	3.840	2,000	7,680	3.8400	3.611	3.545	3.611	3.620	3.620	2,121	3.6204	2.13%
2017-12-21	0	3.750	3.690	3.880	3.650	3.750	49,000	180,780	3.6894	3.536	3.479	3.658	3.441	3.536	51,972	3.4784	2.46%
2017-12-20	0	3.660	3.660	3.720	3.650	3.650	1,000	3,650	3.6500	3.451	3.451	3.507	3.441	3.441	1,061	3.4412	-1.08%
2017-12-19	0	3.700	3.700	3.780	3.650	3.700	17,000	62,580	3.6812	3.488	3.488	3.564	3.441	3.488	18,031	3.4706	2.21%
2017-12-18	0	3.620	3.550	3.700	-	-	0	0	-	3.413	3.347	3.488	-	-	0	-	0.00%
2017-12-15	0	3.620	3.600	3.700	3.560	3.620	18,000	65,100	3.6167	3.413	3.394	3.488	3.356	3.413	19,092	3.4098	-1.09%
2017-12-14	0	3.660	3.660	3.700	3.660	3.660	1,000	3,660	3.6600	3.451	3.451	3.488	3.451	3.451	1,061	3.4507	0.00%
2017-12-13	0	3.660	3.660	3.680	-	-	44,000	161,260	3.6650	3.451	3.451	3.470	-	-	46,669	3.4554	1.10%
2017-12-12	0	3.620	3.620	3.770	3.600	3.770	5,000	18,200	3.6400	3.413	3.413	3.554	3.394	3.554	5,303	3.4318	-4.23%
2017-12-11	0	3.780	3.780	3.790	3.770	3.800	35,000	132,320	3.7806	3.564	3.564	3.573	3.554	3.583	37,123	3.5643	4.71%
2017-12-08	0	3.610	3.610	3.750	3.600	3.670	16,000	58,440	3.6525	3.404	3.404	3.536	3.394	3.460	16,971	3.4436	-1.63%
2017-12-07	0	3.670	3.670	3.700	3.610	3.700	44,000	162,110	3.6843	3.460	3.460	3.488	3.404	3.488	46,669	3.4736	2.80%
2017-12-06	0	3.570	3.570	3.770	3.570	3.570	72,000	257,040	3.5700	3.366	3.366	3.554	3.366	3.366	76,368	3.3658	0.00%
2017-12-05	0	3.570	3.570	3.700	3.570	3.570	4,000	14,280	3.5700	3.366	3.366	3.488	3.366	3.366	4,243	3.3658	0.00%
2017-12-04	0	3.570	3.570	3.900	3.560	3.560	1,000	3,560	3.5600	3.366	3.366	3.677	3.356	3.356	1,061	3.3564	0.56%
2017-12-01	0	3.550	3.550	3.600	3.550	3.600	33,000	118,360	3.5867	3.347	3.347	3.394	3.347	3.394	35,002	3.3815	-0.84%
2017-11-30	0	3.580	3.550	3.580	3.600	3.600	20,000	72,000	3.6000	3.375	3.347	3.375	3.394	3.394	21,213	3.3941	0.85%
2017-11-29	0	3.550	3.550	3.650	3.550	3.610	54,000	193,670	3.5865	3.347	3.347	3.441	3.347	3.404	57,276	3.3814	0.00%
2017-11-28	0	3.550	3.550	3.600	3.550	3.560	35,000	124,340	3.5526	3.347	3.347	3.394	3.347	3.356	37,123	3.3494	-0.28%
2017-11-27	0	3.560	3.560	3.600	3.560	3.560	11,000	39,160	3.5600	3.356	3.356	3.394	3.356	3.356	11,667	3.3564	0.00%
2017-11-24	0	3.560	3.560	3.600	3.540	3.580	293,000	1,041,140	3.5534	3.356	3.356	3.394	3.338	3.375	310,774	3.3502	-1.11%
2017-11-23	0	3.600	3.570	3.600	3.570	3.610	48,000	172,680	3.5975	3.394	3.366	3.394	3.366	3.404	50,912	3.3917	0.00%
2017-11-22	0	3.600	3.600	3.650	3.550	3.600	25,000	89,190	3.5676	3.394	3.394	3.441	3.347	3.394	26,517	3.3636	0.00%
2017-11-21	0	3.600	3.590	3.600	3.570	3.600	30,000	107,400	3.5800	3.394	3.385	3.394	3.366	3.394	31,820	3.3752	-0.83%
2017-11-20	0	3.630	3.630	3.650	3.600	3.650	65,000	235,690	3.6260	3.422	3.422	3.441	3.394	3.441	68,943	3.4186	-1.63%
2017-11-17	0	3.690	3.680	3.690	3.670	3.700	125,000	459,400	3.6752	3.479	3.470	3.479	3.460	3.488	132,583	3.4650	0.27%
2017-11-16	0	3.680	3.680	3.700	3.650	3.730	179,000	664,010	3.7096	3.470	3.470	3.488	3.441	3.517	189,859	3.4974	-0.54%
2017-11-15	0	3.700	3.700	3.850	-	-	0	0	-	3.488	3.488	3.630	-	-	0	-	0.00%
2017-11-14	0	3.700	3.700	3.880	3.690	3.710	9,000	33,310	3.7011	3.488	3.488	3.658	3.479	3.498	9,546	3.4894	1.09%
2017-11-13	0	3.660	3.660	3.760	3.650	3.770	11,000	41,350	3.7591	3.451	3.451	3.545	3.441	3.554	11,667	3.5441	-2.40%
2017-11-10	0	3.750	3.740	3.750	3.740	3.770	46,000	172,620	3.7526	3.536	3.526	3.536	3.526	3.554	48,790	3.5380	2.46%
2017-11-09	0	3.660	3.710	3.740	3.660	3.870	314,000	1,182,190	3.7649	3.451	3.498	3.526	3.451	3.649	333,048	3.5496	-6.63%
2017-11-08	0	3.920	3.900	3.950	3.900	3.920	18,000	70,400	3.9111	3.696	3.677	3.724	3.677	3.696	19,092	3.6874	0.26%
2017-11-07	0	3.910	3.900	3.910	3.900	3.910	26,000	102,230	3.9319	3.686	3.677	3.686	3.677	3.686	27,577	3.7070	0.26%
2017-11-06	0	3.900	3.860	3.950	3.900	3.900	12,000	46,800	3.9000	3.677	3.639	3.724	3.677	3.677	12,728	3.6769	0.26%
2017-11-03	0	3.890	3.880	3.900	3.810	3.890	71,000	275,860	3.8854	3.668	3.658	3.677	3.592	3.668	75,307	3.6631	2.10%
2017-11-02	0	3.810	3.810	3.930	3.800	3.930	105,457	413,743	3.9233	3.592	3.592	3.705	3.583	3.705	111,854	3.6989	-2.81%
2017-11-01	0	3.920	3.890	3.920	3.900	3.920	25,000	97,540	3.9016	3.696	3.668	3.696	3.677	3.696	26,517	3.6785	2.35%
2017-10-31	0	3.830	3.820	4.000	3.760	3.830	7,000	26,390	3.7700	3.611	3.602	3.771	3.545	3.611	7,425	3.5544	0.52%
2017-10-30	0	3.810	3.800	4.000	3.810	3.810	14,000	53,640	3.8314	3.592	3.583	3.771	3.592	3.592	14,849	3.6123	-0.78%
2017-10-27	0	3.840	3.830	3.840	3.810	3.840	2,000	7,650	3.8250	3.620	3.611	3.620	3.592	3.620	2,121	3.6062	-2.78%
2017-10-26	0	3.950	3.950	4.050	3.860	4.050	331,000	1,321,410	3.9922	3.724	3.724	3.818	3.639	3.818	351,079	3.7639	3.40%
2017-10-25	0	3.820	3.800	3.990	3.790	3.820	42,000	159,820	3.8052	3.602	3.583	3.762	3.573	3.602	44,548	3.5876	0.00%
2017-10-24	0	3.820	3.770	3.820	-	-	10,000	38,100	3.8100	3.602	3.554	3.602	-	-	10,607	3.5921	0.00%
2017-10-23	0	3.820	3.790	3.880	3.790	3.820	84,000	319,170	3.7996	3.602	3.573	3.658	3.573	3.602	89,096	3.5823	0.79%
2017-10-20	0	3.790	3.780	3.820	3.780	3.790	36,000	136,090	3.7803	3.573	3.564	3.602	3.564	3.573	38,184	3.5641	-0.52%
2017-10-19	0	3.810	3.790	3.880	3.790	3.810	41,000	155,570	3.7944	3.592	3.573	3.658	3.573	3.592	43,487	3.5774	0.53%
2017-10-18	0	3.790	3.780	3.790	3.790	3.800	11,000	41,790	3.7991	3.573	3.564	3.573	3.573	3.583	11,667	3.5818	-0.52%
2017-10-17	0	3.810	3.800	3.870	3.800	3.880	84,000	322,490	3.8392	3.592	3.583	3.649	3.583	3.658	89,096	3.6196	0.26%
2017-10-16	0	3.800	3.800	3.850	3.760	3.800	103,000	388,470	3.7716	3.583	3.583	3.630	3.545	3.583	109,248	3.5558	-1.30%
2017-10-13	0	3.850	3.800	3.850	3.800	3.850	42,000	160,960	3.8324	3.630	3.583	3.630	3.583	3.630	44,548	3.6132	2.39%
2017-10-12	0	3.760	3.760	3.790	3.760	3.760	50,000	188,000	3.7600	3.545	3.545	3.573	3.545	3.545	53,033	3.5450	0.00%
2017-10-11	0	3.760	3.760	3.780	3.750	3.760	37,000	138,800	3.7514	3.545	3.545	3.564	3.536	3.545	39,245	3.5368	0.00%
2017-10-10	0	3.760	3.710	3.760	3.700	3.760	15,000	56,080	3.7387	3.545	3.498	3.545	3.488	3.545	15,910	3.5248	0.53%
2017-10-09	0	3.740	3.690	3.780	3.710	3.780	29,000	108,500	3.7414	3.526	3.479	3.564	3.498	3.564	30,759	3.5274	1.91%
2017-10-06	0	3.670	3.670	3.760	3.630	3.670	12,000	43,900	3.6583	3.460	3.460	3.545	3.422	3.460	12,728	3.4491	-1.34%
2017-10-04	0	3.720	3.690	3.890	3.690	3.720	30,000	111,020	3.7007	3.507	3.479	3.668	3.479	3.507	31,820	3.4890	-0.53%
2017-10-03	0	3.740	3.650	3.900	3.740	3.740	3,000	11,220	3.7400	3.526	3.441	3.677	3.526	3.526	3,182	3.5261	0.27%
2017-09-29	0	3.730	3.730	3.870	3.700	3.730	323,000	1,196,070	3.7030	3.517	3.517	3.649	3.488	3.517	342,594	3.4912	0.27%
2017-09-28	0	3.720	3.640	3.720	3.640	3.720	273,000	1,014,300	3.7154	3.507	3.432	3.507	3.432	3.507	289,561	3.5029	1.36%
2017-09-27	0	3.670	3.640	3.670	3.630	3.670	45,000	164,070	3.6460	3.460	3.432	3.460	3.422	3.460	47,730	3.4375	0.27%
2017-09-26	0	3.660	3.630	3.660	3.650	3.660	258,000	943,780	3.6581	3.451	3.422	3.451	3.441	3.451	273,651	3.4488	0.00%
2017-09-25	0	3.660	3.660	3.680	3.660	3.680	190,000	697,380	3.6704	3.451	3.451	3.470	3.451	3.470	201,526	3.4605	-0.54%
2017-09-22	0	3.680	3.670	3.680	3.680	3.680	77,000	283,360	3.6800	3.470	3.460	3.470	3.470	3.470	81,671	3.4695	0.00%
2017-09-21	0	3.680	3.660	3.680	3.630	3.680	272,000	998,520	3.6710	3.470	3.451	3.470	3.422	3.470	288,500	3.4611	1.38%
2017-09-20	0	3.630	3.630	3.680	3.630	3.680	293,000	1,073,160	3.6627	3.422	3.422	3.470	3.422	3.470	310,774	3.4532	0.00%
2017-09-19	0	3.630	3.630	3.670	3.620	3.680	102,000	373,060	3.6575	3.422	3.422	3.460	3.413	3.470	108,188	3.4483	-1.36%
2017-09-18	0	3.680	3.660	3.680	3.640	3.680	216,000	792,940	3.6710	3.470	3.451	3.470	3.432	3.470	229,103	3.4611	1.66%
2017-09-15	0	3.620	3.620	3.670	3.600	3.720	127,000	463,750	3.6516	3.413	3.413	3.460	3.394	3.507	134,704	3.4427	-2.43%
2017-09-14	0	3.710	3.690	3.710	3.700	3.710	70,000	259,400	3.7057	3.498	3.479	3.498	3.488	3.498	74,246	3.4938	0.00%
2017-09-13	0	3.710	3.680	3.710	3.680	3.710	44,000	162,840	3.7009	3.498	3.470	3.498	3.470	3.498	46,669	3.4892	0.27%
2017-09-12	0	3.700	3.670	3.700	3.650	3.700	79,000	291,790	3.6935	3.488	3.460	3.488	3.441	3.488	83,792	3.4823	1.37%
2017-09-11	0	3.650	3.650	3.670	3.500	3.860	540,000	1,998,930	3.7017	3.441	3.441	3.460	3.300	3.639	572,758	3.4900	-2.93%
2017-09-08	0	3.760	3.760	3.800	3.760	3.800	115,000	436,250	3.7935	3.545	3.545	3.583	3.545	3.583	121,976	3.5765	-0.53%
2017-09-07	0	3.780	3.780	3.800	3.770	3.800	102,000	385,860	3.7829	3.564	3.564	3.583	3.554	3.583	108,188	3.5666	0.53%
2017-09-06	0	3.760	3.760	3.800	3.760	3.800	128,000	485,670	3.7943	3.545	3.545	3.583	3.545	3.583	135,765	3.5773	-1.57%
2017-09-05	0	3.820	3.820	3.850	3.820	3.860	442,000	1,701,340	3.8492	3.602	3.602	3.630	3.602	3.639	468,813	3.6290	-0.78%
2017-09-04	0	3.850	3.850	3.970	3.820	3.910	13,000	50,070	3.8515	3.630	3.630	3.743	3.602	3.686	13,789	3.6313	-2.78%
2017-09-01	0	3.960	3.900	3.960	3.870	4.000	21,000	82,680	3.9371	3.734	3.677	3.734	3.649	3.771	22,274	3.7120	-1.74%
2017-08-31	0	4.030	3.950	4.030	3.990	4.050	18,000	72,250	4.0139	3.800	3.724	3.800	3.762	3.818	19,092	3.7843	1.00%
2017-08-30	0	3.990	3.910	3.990	3.990	4.010	31,000	124,290	4.0094	3.762	3.686	3.762	3.762	3.781	32,881	3.7800	0.76%
2017-08-29	0	3.960	3.950	3.960	3.910	4.000	47,000	184,920	3.9345	3.734	3.724	3.734	3.686	3.771	49,851	3.7094	1.02%
2017-08-28	0	3.920	3.920	4.000	3.920	3.920	1,000	3,920	3.9200	3.696	3.696	3.771	3.696	3.696	1,061	3.6958	-2.00%
2017-08-25	0	4.000	4.000	4.060	3.880	4.000	69,000	274,690	3.9810	3.771	3.771	3.828	3.658	3.771	73,186	3.7533	0.50%
2017-08-24	0	3.980	3.980	4.070	-	-	0	0	-	3.752	3.752	3.837	-	-	0	-	0.00%
2017-08-22	0	3.980	3.980	4.030	3.970	4.040	40,000	159,240	3.9810	3.752	3.752	3.800	3.743	3.809	42,427	3.7533	1.27%
2017-08-21	0	3.930	3.930	4.080	3.860	3.940	49,000	191,420	3.9065	3.705	3.705	3.847	3.639	3.715	51,972	3.6831	-1.75%
2017-08-18	0	4.000	3.980	4.000	4.000	4.000	1,000	4,000	4.0000	3.771	3.752	3.771	3.771	3.771	1,061	3.7712	2.30%
2017-08-17	0	3.910	3.910	4.100	-	-	0	0	-	3.686	3.686	3.866	-	-	0	-	0.00%
2017-08-16	0	3.910	3.910	4.000	3.910	3.910	1,000	3,910	3.9100	3.686	3.686	3.771	3.686	3.686	1,061	3.6864	-2.25%
2017-08-15	0	4.000	4.000	4.100	3.950	4.000	36,000	142,960	3.9711	3.771	3.771	3.866	3.724	3.771	38,184	3.7440	1.01%
2017-08-14	0	3.960	3.930	4.000	3.870	3.960	50,000	196,230	3.9246	3.734	3.705	3.771	3.649	3.734	53,033	3.7001	2.59%
2017-08-11	0	3.860	3.830	3.860	3.830	3.910	195,000	756,380	3.8789	3.639	3.611	3.639	3.611	3.686	206,829	3.6570	-1.53%
2017-08-10	0	3.920	3.880	3.980	3.890	3.920	31,000	120,620	3.8910	3.696	3.658	3.752	3.668	3.696	32,881	3.6684	-1.26%
2017-08-09	0	3.970	3.940	3.990	3.890	3.970	112,000	439,730	3.9262	3.743	3.715	3.762	3.668	3.743	118,794	3.7016	1.28%
2017-08-08	0	3.920	3.890	3.930	3.920	3.920	4,000	15,680	3.9200	3.696	3.668	3.705	3.696	3.696	4,243	3.6958	-0.25%
2017-08-07	0	3.930	3.880	3.930	3.880	3.970	77,000	303,650	3.9435	3.705	3.658	3.705	3.658	3.743	81,671	3.7180	1.29%
2017-08-04	0	3.880	3.880	3.940	3.880	3.930	33,000	128,180	3.8842	3.658	3.658	3.715	3.658	3.705	35,002	3.6621	0.00%
2017-08-03	0	3.880	3.880	3.920	3.880	3.880	36,000	140,320	3.8978	3.658	3.658	3.696	3.658	3.658	38,184	3.6749	0.00%
2017-08-02	0	3.880	3.880	3.900	3.880	3.940	87,000	339,650	3.9040	3.658	3.658	3.677	3.658	3.715	92,278	3.6807	-0.51%
2017-08-01	0	3.900	3.900	3.950	3.900	3.970	292,000	1,144,305	3.9189	3.677	3.677	3.724	3.677	3.743	309,713	3.6947	0.00%
2017-07-31	0	3.900	3.900	4.000	3.880	3.970	109,000	431,230	3.9562	3.677	3.677	3.771	3.658	3.743	115,612	3.7300	-2.26%
2017-07-28	0	3.990	3.990	4.090	3.970	3.990	43,000	171,370	3.9853	3.762	3.762	3.856	3.743	3.762	45,608	3.7574	0.00%
2017-07-27	0	3.990	3.990	4.110	3.980	3.990	60,000	239,260	3.9877	3.762	3.762	3.875	3.752	3.762	63,640	3.7596	0.25%
2017-07-26	0	3.980	3.980	4.110	3.980	3.980	3,000	11,940	3.9800	3.752	3.752	3.875	3.752	3.752	3,182	3.7524	0.00%
2017-07-25	0	3.980	3.980	4.090	3.980	3.980	9,000	35,820	3.9800	3.752	3.752	3.856	3.752	3.752	9,546	3.7524	0.25%
2017-07-24	0	3.970	3.970	4.100	3.970	3.980	107,000	425,400	3.9757	3.743	3.743	3.866	3.743	3.752	113,491	3.7483	0.00%
2017-07-21	0	3.970	3.970	4.090	3.960	4.060	69,000	275,760	3.9965	3.743	3.743	3.856	3.734	3.828	73,186	3.7679	-0.75%
2017-07-20	0	4.000	4.000	4.500	3.980	4.000	30,881	123,419	3.9966	3.771	3.771	4.243	3.752	3.771	32,754	3.7680	0.00%
2017-07-19	0	4.000	4.000	4.360	4.000	4.020	65,000	260,250	4.0038	3.771	3.771	4.111	3.771	3.790	68,943	3.7749	-0.25%
2017-07-18	0	4.010	4.010	4.500	4.000	4.020	61,000	244,360	4.0059	3.781	3.781	4.243	3.771	3.790	64,700	3.7768	0.25%
2017-07-17	0	4.000	4.000	4.060	4.000	4.060	152,000	613,340	4.0351	3.771	3.771	3.828	3.771	3.828	161,221	3.8043	-2.91%
2017-07-14	0	4.120	4.120	4.160	-	-	0	0	-	3.884	3.884	3.922	-	-	0	-	0.24%
2017-07-13	0	4.110	4.110	4.150	4.060	4.120	112,000	460,630	4.1128	3.875	3.875	3.913	3.828	3.884	118,794	3.8775	0.24%
2017-07-12	0	4.100	4.080	4.100	4.080	4.260	123,000	507,200	4.1236	3.866	3.847	3.866	3.847	4.016	130,461	3.8877	1.23%
2017-07-11	0	4.050	4.050	4.260	4.040	4.080	84,000	340,610	4.0549	3.818	3.818	4.016	3.809	3.847	89,096	3.8230	0.00%
2017-07-10	0	4.050	4.020	4.080	-	-	0	0	-	3.818	3.790	3.847	-	-	0	-	0.00%
2017-07-07	0	4.050	4.040	4.080	4.020	4.060	71,000	287,630	4.0511	3.818	3.809	3.847	3.790	3.828	75,307	3.8194	0.00%
2017-07-06	0	4.050	4.000	4.050	4.050	4.080	33,000	133,320	4.0400	3.818	3.771	3.818	3.818	3.847	35,002	3.8089	2.02%
2017-07-05	0	3.970	3.970	4.000	3.960	4.000	317,000	1,260,750	3.9771	3.743	3.743	3.771	3.734	3.771	336,230	3.7497	-0.75%
2017-07-04	0	4.000	4.000	4.020	3.980	4.030	176,000	703,270	3.9959	3.771	3.771	3.790	3.752	3.800	186,677	3.7673	-1.48%
2017-07-03	0	4.060	3.990	4.080	4.030	4.080	15,000	60,610	4.0407	3.828	3.762	3.847	3.800	3.847	15,910	3.8096	0.00%
2017-06-30	0	4.060	3.990	4.060	3.990	4.080	132,000	533,900	4.0447	3.828	3.762	3.828	3.762	3.847	140,007	3.8134	-0.49%
2017-06-29	0	4.080	4.050	4.080	4.050	4.080	13,000	52,680	4.0523	3.847	3.818	3.847	3.818	3.847	13,789	3.8205	0.00%
2017-06-28	0	4.080	4.000	4.080	3.990	4.080	5,000	20,210	4.0420	3.847	3.771	3.847	3.762	3.847	5,303	3.8108	0.25%
2017-06-27	0	4.070	4.070	4.100	3.990	4.100	72,119	291,918	4.0477	3.837	3.837	3.866	3.762	3.866	76,494	3.8162	2.01%
2017-06-26	0	3.990	3.970	3.990	3.950	3.990	55,000	218,340	3.9698	3.762	3.743	3.762	3.724	3.762	58,336	3.7428	0.76%
2017-06-23	0	3.960	3.960	3.980	3.930	3.970	214,000	845,900	3.9528	3.734	3.734	3.752	3.705	3.743	226,982	3.7267	0.00%
2017-06-22	0	3.960	3.930	3.960	3.920	3.980	53,000	210,030	3.9628	3.734	3.705	3.734	3.696	3.752	56,215	3.7362	-0.25%
2017-06-21	0	3.970	3.930	3.970	3.920	3.980	107,660	424,167	3.9399	3.743	3.705	3.743	3.696	3.752	114,191	3.7145	0.25%
2017-06-20	0	3.960	3.920	3.960	-	-	0	0	-	3.734	3.696	3.734	-	-	0	-	0.00%
2017-06-19	0	3.960	3.950	3.970	3.910	3.960	15,000	59,210	3.9473	3.734	3.724	3.743	3.686	3.734	15,910	3.7216	-0.25%
2017-06-16	0	3.970	3.960	3.980	3.950	3.970	51,000	201,910	3.9590	3.743	3.734	3.752	3.724	3.743	54,094	3.7326	-0.25%
2017-06-15	0	3.980	3.940	3.980	3.930	3.980	24,000	94,890	3.9538	3.752	3.715	3.752	3.705	3.752	25,456	3.7276	0.00%
2017-06-14	0	3.980	3.970	3.980	3.960	3.980	37,000	146,860	3.9692	3.752	3.743	3.752	3.734	3.752	39,245	3.7422	0.51%
2017-06-13	0	3.960	3.960	4.400	3.930	3.950	28,000	110,360	3.9414	3.734	3.734	4.148	3.705	3.724	29,699	3.7160	0.76%
2017-06-12	0	3.930	3.900	4.400	3.870	3.930	203,000	791,200	3.8975	3.705	3.677	4.148	3.649	3.705	215,315	3.6746	-0.25%
2017-06-09	0	3.940	3.920	3.940	3.870	3.950	30,000	116,810	3.8937	3.715	3.696	3.715	3.649	3.724	31,820	3.6710	1.55%
2017-06-08	0	3.880	3.870	3.890	3.850	3.920	109,000	422,210	3.8735	3.658	3.649	3.668	3.630	3.696	115,612	3.6519	-0.51%
2017-06-07	0	3.900	3.880	3.910	3.880	3.900	47,000	182,670	3.8866	3.677	3.658	3.686	3.658	3.677	49,851	3.6643	0.00%
2017-06-06	0	3.900	3.870	3.900	3.850	3.900	97,000	375,720	3.8734	3.677	3.649	3.677	3.630	3.677	102,884	3.6519	0.00%
2017-06-05	0	3.900	3.870	3.900	3.880	3.900	76,000	295,200	3.8842	3.677	3.649	3.677	3.658	3.677	80,610	3.6621	0.00%
2017-06-02	0	3.900	3.890	3.900	3.900	3.910	45,000	175,530	3.9007	3.677	3.668	3.677	3.677	3.686	47,730	3.6776	-0.26%
2017-06-01	0	3.910	3.900	3.910	3.900	3.910	644,000	2,511,610	3.9000	3.686	3.677	3.686	3.677	3.686	683,067	3.6770	2.62%
2017-05-31	0	3.910	3.870	3.930	3.880	3.910	6,000	23,310	3.8850	3.592	3.555	3.610	3.565	3.592	6,531	3.5691	-0.51%
2017-05-29	0	3.930	3.920	3.930	3.850	4.050	257,000	1,011,910	3.9374	3.610	3.601	3.610	3.537	3.721	279,745	3.6173	0.00%
2017-05-26	0	3.930	3.860	3.950	3.930	3.940	97,000	382,820	3.9466	3.610	3.546	3.629	3.610	3.620	105,585	3.6257	-0.51%
2017-05-25	0	3.950	3.860	3.950	3.950	3.950	1,000	3,950	3.9500	3.629	3.546	3.629	3.629	3.629	1,089	3.6288	0.25%
2017-05-24	0	3.940	3.940	3.950	3.940	3.960	148,000	585,550	3.9564	3.620	3.620	3.629	3.620	3.638	161,098	3.6347	-0.25%
2017-05-23	0	3.950	3.950	3.960	3.930	3.960	593,000	2,345,990	3.9561	3.629	3.629	3.638	3.610	3.638	645,481	3.6345	0.00%
2017-05-22	0	3.950	3.950	3.960	3.950	3.950	239,000	947,400	3.9640	3.629	3.629	3.638	3.629	3.629	260,152	3.6417	0.00%
2017-05-19	0	3.950	3.950	4.000	3.950	3.950	16,000	63,200	3.9500	3.629	3.629	3.675	3.629	3.629	17,416	3.6288	-0.25%
2017-05-18	0	3.960	3.960	4.020	3.940	3.960	17,000	67,160	3.9506	3.638	3.638	3.693	3.620	3.638	18,505	3.6294	-0.50%
2017-05-17	0	3.980	3.960	3.980	3.980	3.980	5,000	19,900	3.9800	3.656	3.638	3.656	3.656	3.656	5,443	3.6564	-1.49%
2017-05-16	0	4.040	3.980	4.040	3.970	4.040	22,000	87,940	3.9973	3.712	3.656	3.712	3.647	3.712	23,947	3.6723	1.25%
2017-05-15	0	3.990	3.950	4.010	3.990	4.010	74,000	296,540	4.0073	3.666	3.629	3.684	3.666	3.684	80,549	3.6815	-0.50%
2017-05-12	0	4.010	4.000	4.090	4.010	4.010	1,000	4,010	4.0100	3.684	3.675	3.757	3.684	3.684	1,089	3.6840	0.50%
2017-05-11	0	3.990	3.990	4.040	3.990	4.010	102,000	408,380	4.0037	3.666	3.666	3.712	3.666	3.684	111,027	3.6782	-0.50%
2017-05-10	0	4.010	4.010	4.050	4.000	4.020	45,000	180,370	4.0082	3.684	3.684	3.721	3.675	3.693	48,983	3.6823	0.25%
2017-05-09	0	4.000	4.000	4.090	4.000	4.100	743,000	3,044,870	4.0981	3.675	3.675	3.757	3.675	3.767	808,757	3.7649	0.00%
2017-05-08	0	4.000	4.000	4.070	3.950	3.950	3,000	11,870	3.9567	3.675	3.675	3.739	3.629	3.629	3,266	3.6350	-1.48%
2017-05-05	0	4.060	4.060	4.080	4.050	4.080	543,000	2,204,520	4.0599	3.730	3.730	3.748	3.721	3.748	591,056	3.7298	0.00%
2017-05-04	0	4.060	4.060	4.080	3.960	4.080	1,012,000	4,096,100	4.0475	3.730	3.730	3.748	3.638	3.748	1,101,564	3.7184	0.00%
2017-05-02	0	4.060	4.060	4.150	3.940	3.950	281,000	1,114,990	3.9679	3.730	3.730	3.813	3.620	3.629	305,869	3.6453	2.27%
2017-04-28	0	3.970	3.970	4.000	3.940	3.980	37,000	146,340	3.9551	3.647	3.647	3.675	3.620	3.656	40,275	3.6336	-1.98%
2017-04-27	0	4.050	3.950	4.050	3.990	4.050	121,000	485,750	4.0145	3.721	3.629	3.721	3.666	3.721	131,709	3.6881	1.25%
2017-04-26	0	4.000	4.000	4.100	3.980	4.100	29,000	117,390	4.0479	3.675	3.675	3.767	3.656	3.767	31,567	3.7188	-0.50%
2017-04-25	0	4.020	3.960	4.030	3.980	4.020	68,000	271,860	3.9979	3.693	3.638	3.702	3.656	3.693	74,018	3.6729	1.01%
2017-04-24	0	3.980	3.980	4.050	3.910	4.050	186,000	738,910	3.9726	3.656	3.656	3.721	3.592	3.721	202,461	3.6496	0.76%
2017-04-21	0	3.950	3.940	4.000	3.930	3.950	142,000	560,580	3.9477	3.629	3.620	3.675	3.610	3.629	154,567	3.6268	0.51%
2017-04-20	0	3.930	3.920	4.000	3.880	3.990	27,000	106,290	3.9367	3.610	3.601	3.675	3.565	3.666	29,390	3.6166	-0.51%
2017-04-19	0	3.950	3.960	4.020	3.880	4.000	178,000	707,555	3.9750	3.629	3.638	3.693	3.565	3.675	193,753	3.6518	-0.75%
2017-04-18	0	3.980	3.960	4.040	3.980	4.050	2,211,000	8,847,570	4.0016	3.656	3.638	3.712	3.656	3.721	2,406,677	3.6763	-1.97%
2017-04-13	0	4.060	4.060	4.100	4.050	4.120	30,000	122,090	4.0697	3.730	3.730	3.767	3.721	3.785	32,655	3.7388	-1.22%
2017-04-12	0	4.110	4.110	4.200	4.060	4.200	47,000	194,480	4.1379	3.776	3.776	3.859	3.730	3.859	51,160	3.8014	0.74%
2017-04-11	0	4.080	4.080	4.120	4.060	4.100	50,000	203,890	4.0778	3.748	3.748	3.785	3.730	3.767	54,425	3.7463	0.00%
2017-04-10	0	4.080	4.080	4.090	4.070	4.110	97,000	398,030	4.1034	3.748	3.748	3.757	3.739	3.776	105,585	3.7698	0.00%
2017-04-07	0	4.080	4.100	4.200	4.080	4.160	124,000	513,260	4.1392	3.748	3.767	3.859	3.748	3.822	134,974	3.8027	-2.16%
2017-04-06	0	4.170	4.160	4.170	4.060	4.200	186,000	772,120	4.1512	3.831	3.822	3.831	3.730	3.859	202,461	3.8137	2.96%
2017-04-05	0	4.050	4.050	4.090	3.960	4.260	408,500	1,676,240	4.1034	3.721	3.721	3.757	3.638	3.914	444,653	3.7698	-0.74%
2017-04-03	0	4.080	4.060	4.100	4.080	4.090	6,500	26,555	4.0854	3.748	3.730	3.767	3.748	3.757	7,075	3.7532	2.00%
2017-03-31	0	4.000	4.000	4.080	4.000	4.110	195,000	781,680	4.0086	3.675	3.675	3.748	3.675	3.776	212,258	3.6827	0.00%
2017-03-30	0	4.000	4.000	4.070	3.920	4.080	582,000	2,320,010	3.9863	3.675	3.675	3.739	3.601	3.748	633,508	3.6622	4.99%
2017-03-29	0	3.810	3.810	3.890	3.780	3.860	1,792,000	6,829,600	3.8112	3.500	3.500	3.574	3.473	3.546	1,950,595	3.5013	-0.78%
2017-03-28	0	3.840	3.840	3.910	3.800	3.920	85,000	330,210	3.8848	3.528	3.528	3.592	3.491	3.601	92,523	3.5690	0.52%
2017-03-27	0	3.820	3.820	3.870	3.810	3.930	116,000	445,870	3.8437	3.509	3.509	3.555	3.500	3.610	126,266	3.5312	-1.55%
2017-03-24	0	3.880	3.870	3.920	3.880	3.930	21,000	82,180	3.9133	3.565	3.555	3.601	3.565	3.610	22,859	3.5952	-0.51%
2017-03-23	0	3.900	3.890	3.930	3.870	3.940	90,000	351,770	3.9086	3.583	3.574	3.610	3.555	3.620	97,965	3.5908	1.04%
2017-03-22	0	3.860	3.830	3.860	3.800	3.880	65,000	249,490	3.8383	3.546	3.519	3.546	3.491	3.565	70,753	3.5262	-1.28%
2017-03-21	0	3.910	3.900	3.910	3.850	3.910	38,000	147,930	3.8929	3.592	3.583	3.592	3.537	3.592	41,363	3.5764	0.00%
2017-03-20	0	3.910	3.890	3.910	3.880	3.910	72,000	281,100	3.9042	3.592	3.574	3.592	3.565	3.592	78,372	3.5867	0.00%
2017-03-17	0	3.910	3.910	3.930	3.910	3.930	61,040	238,885	3.9136	3.592	3.592	3.610	3.592	3.610	66,442	3.5954	-1.01%
2017-03-16	0	3.950	3.910	3.950	3.890	3.950	90,000	353,130	3.9237	3.629	3.592	3.629	3.574	3.629	97,965	3.6046	1.54%
2017-03-15	0	3.890	3.890	3.900	3.860	3.900	122,000	472,940	3.8766	3.574	3.574	3.583	3.546	3.583	132,797	3.5614	-0.51%
2017-03-14	0	3.910	3.890	3.910	3.910	3.910	25,000	97,750	3.9100	3.592	3.574	3.592	3.592	3.592	27,213	3.5921	0.00%
2017-03-13	0	3.910	3.890	3.930	3.910	3.910	5,000	19,550	3.9100	3.592	3.574	3.610	3.592	3.592	5,443	3.5921	0.77%
2017-03-10	0	3.880	3.880	3.900	3.880	3.940	49,000	191,750	3.9133	3.565	3.565	3.583	3.565	3.620	53,337	3.5951	-1.52%
2017-03-09	0	3.940	3.850	3.940	3.890	3.950	79,000	308,430	3.9042	3.620	3.537	3.620	3.574	3.629	85,992	3.5867	-0.25%
2017-03-08	0	3.950	3.940	3.970	3.940	3.970	104,000	412,280	3.9642	3.629	3.620	3.647	3.620	3.647	113,204	3.6419	-0.25%
2017-03-07	0	3.960	3.960	4.120	3.890	4.000	63,000	249,250	3.9563	3.638	3.638	3.785	3.574	3.675	68,576	3.6347	0.25%
2017-03-06	0	3.950	3.900	3.950	3.800	3.950	456,000	1,784,380	3.9131	3.629	3.583	3.629	3.491	3.629	496,357	3.5950	0.51%
2017-03-03	0	3.930	3.930	3.960	3.880	3.980	35,000	138,010	3.9431	3.610	3.610	3.638	3.565	3.656	38,098	3.6225	-0.51%
2017-03-02	0	3.950	3.920	3.950	3.880	3.970	88,000	344,780	3.9180	3.629	3.601	3.629	3.565	3.647	95,788	3.5994	0.00%
2017-03-01	0	3.950	3.890	3.960	3.890	3.960	150,000	591,760	3.9451	3.629	3.574	3.638	3.574	3.638	163,275	3.6243	1.28%
2017-02-28	0	3.900	3.890	3.910	3.880	3.900	43,000	167,220	3.8888	3.583	3.574	3.592	3.565	3.583	46,806	3.5727	0.26%
2017-02-27	0	3.890	3.880	3.920	3.880	3.890	39,000	151,410	3.8823	3.574	3.565	3.601	3.565	3.574	42,452	3.5667	0.26%
2017-02-24	0	3.880	3.880	3.920	3.870	3.930	234,100	908,864	3.8824	3.565	3.565	3.601	3.555	3.610	254,818	3.5667	-0.77%
2017-02-23	0	3.910	3.890	3.960	3.890	3.970	89,000	351,280	3.9470	3.592	3.574	3.638	3.574	3.647	96,877	3.6261	-1.26%
2017-02-22	0	3.960	3.960	3.980	3.910	3.960	57,000	224,500	3.9386	3.638	3.638	3.656	3.592	3.638	62,045	3.6184	1.54%
2017-02-21	0	3.900	3.900	3.960	3.900	3.960	33,000	129,460	3.9230	3.583	3.583	3.638	3.583	3.638	35,921	3.6041	-0.76%
2017-02-20	0	3.930	3.900	3.940	3.880	3.930	212,000	824,420	3.8888	3.610	3.583	3.620	3.565	3.610	230,762	3.5726	1.29%
2017-02-17	0	3.880	3.860	3.920	3.880	3.900	283,000	1,098,430	3.8814	3.565	3.546	3.601	3.565	3.583	308,046	3.5658	0.00%
2017-02-16	0	3.880	3.880	3.930	3.880	3.920	40,000	155,750	3.8938	3.565	3.565	3.610	3.565	3.601	43,540	3.5772	0.00%
2017-02-15	0	3.880	3.880	3.900	3.880	3.940	117,000	454,790	3.8871	3.565	3.565	3.583	3.565	3.620	127,355	3.5711	0.00%
2017-02-14	0	3.880	3.880	3.900	3.810	3.900	158,000	610,520	3.8641	3.565	3.565	3.583	3.500	3.583	171,983	3.5499	0.00%
2017-02-13	0	3.880	3.880	3.890	3.860	3.890	538,000	2,078,130	3.8627	3.565	3.565	3.574	3.546	3.574	585,614	3.5486	0.00%
2017-02-10	0	3.880	3.880	3.890	3.720	3.910	512,000	1,955,000	3.8184	3.565	3.565	3.574	3.418	3.592	557,313	3.5079	0.26%
2017-02-09	0	3.870	3.870	3.890	3.780	3.890	170,000	650,090	3.8241	3.555	3.555	3.574	3.473	3.574	185,045	3.5131	2.11%
2017-02-08	0	3.790	3.790	3.800	3.760	3.790	26,000	97,890	3.7650	3.482	3.482	3.491	3.454	3.482	28,301	3.4589	0.80%
2017-02-07	0	3.760	3.760	3.800	3.740	3.810	344,000	1,294,680	3.7636	3.454	3.454	3.491	3.436	3.500	374,445	3.4576	0.00%
2017-02-06	0	3.760	3.760	3.800	3.750	3.810	444,000	1,685,410	3.7960	3.454	3.454	3.491	3.445	3.500	483,295	3.4873	1.08%
2017-02-03	0	3.720	3.720	3.760	3.680	3.750	82,000	303,920	3.7063	3.418	3.418	3.454	3.381	3.445	89,257	3.4050	0.00%
2017-02-02	0	3.720	3.720	3.810	3.670	3.820	141,000	530,840	3.7648	3.418	3.418	3.500	3.372	3.509	153,479	3.4587	-2.36%
2017-02-01	0	3.810	3.810	3.820	3.810	3.840	59,000	225,940	3.8295	3.500	3.500	3.509	3.500	3.528	64,222	3.5181	-0.78%
2017-01-27	0	3.840	3.810	3.870	-	-	0	0	-	3.528	3.500	3.555	-	-	0	-	0.00%
2017-01-26	0	3.840	3.780	3.840	3.780	3.850	87,000	332,340	3.8200	3.528	3.473	3.528	3.473	3.537	94,700	3.5094	1.86%
2017-01-25	0	3.770	3.760	3.810	3.760	3.770	7,000	26,350	3.7643	3.463	3.454	3.500	3.454	3.463	7,620	3.4582	0.27%
2017-01-24	0	3.760	3.760	3.830	3.760	3.850	158,000	602,840	3.8154	3.454	3.454	3.519	3.454	3.537	171,983	3.5052	0.00%
2017-01-23	0	3.760	3.760	3.850	3.710	3.850	61,000	232,290	3.8080	3.454	3.454	3.537	3.408	3.537	66,399	3.4984	-2.34%
2017-01-20	0	3.850	3.850	3.880	3.850	3.870	112,000	432,160	3.8586	3.537	3.537	3.565	3.537	3.555	121,912	3.5448	-0.26%
2017-01-19	0	3.860	3.820	3.880	3.820	3.860	39,000	150,360	3.8554	3.546	3.509	3.565	3.509	3.546	42,452	3.5419	1.05%
2017-01-18	0	3.820	3.820	3.850	3.800	3.870	129,000	493,640	3.8267	3.509	3.509	3.537	3.491	3.555	140,417	3.5155	-0.78%
2017-01-17	0	3.850	3.850	3.860	3.850	3.850	34,000	130,900	3.8500	3.537	3.537	3.546	3.537	3.537	37,009	3.5370	0.00%
2017-01-16	0	3.850	3.830	3.880	3.800	3.920	43,000	164,700	3.8302	3.537	3.519	3.565	3.491	3.601	46,806	3.5188	2.12%
2017-01-13	0	3.770	3.770	3.810	3.760	3.760	16,000	60,160	3.7600	3.463	3.463	3.500	3.454	3.454	17,416	3.4543	-0.53%
2017-01-12	0	3.790	3.720	3.790	-	-	0	0	-	3.482	3.418	3.482	-	-	0	-	-0.79%
2017-01-11	0	3.820	3.730	3.820	3.710	3.820	138,000	515,440	3.7351	3.509	3.427	3.509	3.408	3.509	150,213	3.4314	2.41%
2017-01-10	0	3.730	3.730	3.750	3.710	3.730	41,000	152,700	3.7244	3.427	3.427	3.445	3.408	3.427	44,629	3.4216	-0.27%
2017-01-09	0	3.740	3.740	3.750	3.720	3.740	69,000	257,250	3.7283	3.436	3.436	3.445	3.418	3.436	75,107	3.4251	-0.27%
2017-01-06	0	3.750	3.750	3.780	-	-	0	0	-	3.445	3.445	3.473	-	-	0	-	0.81%
2017-01-05	0	3.720	3.700	3.800	3.670	3.720	195,000	722,380	3.7045	3.418	3.399	3.491	3.372	3.418	212,258	3.4033	-1.06%
2017-01-04	0	3.760	3.750	3.780	3.680	3.800	100,000	377,170	3.7717	3.454	3.445	3.473	3.381	3.491	108,850	3.4650	2.73%
2017-01-03	0	3.660	3.700	3.820	3.630	3.820	131,000	497,890	3.8007	3.362	3.399	3.509	3.335	3.509	142,594	3.4917	-3.68%
2016-12-30	0	3.800	3.750	3.820	3.800	3.800	1,000	3,800	3.8000	3.491	3.445	3.509	3.491	3.491	1,089	3.4910	0.00%
2016-12-29	0	3.800	3.750	3.850	3.800	3.800	1,000	3,800	3.8000	3.491	3.445	3.537	3.491	3.491	1,089	3.4910	1.33%
2016-12-28	0	3.750	3.740	3.750	3.700	3.830	112,000	418,870	3.7399	3.445	3.436	3.445	3.399	3.519	121,912	3.4358	-1.83%
2016-12-23	0	3.820	3.750	3.890	3.820	3.890	920,000	3,670,360	3.9895	3.509	3.445	3.574	3.509	3.574	1,001,421	3.6652	-3.29%
2016-12-22	0	3.950	3.930	3.980	3.900	3.970	77,000	303,050	3.9357	3.629	3.610	3.656	3.583	3.647	83,815	3.6157	1.80%
2016-12-21	0	3.880	3.880	3.900	3.800	3.950	47,000	181,650	3.8649	3.565	3.565	3.583	3.491	3.629	51,160	3.5507	2.92%
2016-12-20	0	3.770	3.760	3.830	3.740	3.850	44,000	165,440	3.7600	3.463	3.454	3.519	3.436	3.537	47,894	3.4543	-2.08%
2016-12-19	0	3.850	3.750	3.850	3.730	3.860	49,000	187,300	3.8224	3.537	3.445	3.537	3.427	3.546	53,337	3.5117	1.32%
2016-12-16	0	3.800	3.790	3.920	3.790	3.900	300,737	1,159,002	3.8539	3.491	3.482	3.601	3.482	3.583	327,353	3.5405	-2.31%
2016-12-15	0	3.890	3.890	4.000	3.890	4.020	4,533,000	18,129,670	3.9995	3.574	3.574	3.675	3.574	3.693	4,934,177	3.6743	-2.75%
2016-12-14	0	4.000	3.980	4.020	3.980	4.030	674,000	2,696,750	4.0011	3.675	3.656	3.693	3.656	3.702	733,650	3.6758	0.00%
2016-12-13	0	4.000	3.990	4.090	3.960	4.000	3,146,000	12,550,940	3.9895	3.675	3.666	3.757	3.638	3.675	3,424,426	3.6651	0.00%
2016-12-12	0	4.000	4.000	4.070	3.960	4.010	102,000	407,950	3.9995	3.675	3.675	3.739	3.638	3.684	111,027	3.6743	-0.74%
2016-12-09	0	4.030	4.020	4.090	3.980	4.090	152,000	612,190	4.0276	3.702	3.693	3.757	3.656	3.757	165,452	3.7001	0.00%
2016-12-08	0	4.030	4.020	4.050	4.000	4.030	152,000	612,995	4.0329	3.702	3.693	3.721	3.675	3.702	165,452	3.7050	0.75%
2016-12-07	0	4.000	4.000	4.020	3.880	4.030	767,000	3,083,830	4.0206	3.675	3.675	3.693	3.565	3.702	834,881	3.6937	-0.50%
2016-12-06	0	4.020	4.020	4.060	4.010	4.110	113,000	454,690	4.0238	3.693	3.693	3.730	3.684	3.776	123,001	3.6966	0.00%
2016-12-05	0	4.020	4.020	4.090	4.000	4.050	23,000	92,710	4.0309	3.693	3.693	3.757	3.675	3.721	25,036	3.7031	0.50%
2016-12-02	0	4.000	4.000	4.020	3.960	4.000	700,000	2,789,310	3.9847	3.675	3.675	3.693	3.638	3.675	761,951	3.6607	0.25%
2016-12-01	0	3.990	3.980	3.990	3.890	4.010	584,000	2,315,416	3.9648	3.666	3.656	3.666	3.574	3.684	635,685	3.6424	0.76%
2016-11-30	0	3.960	3.960	3.970	3.940	3.960	32,000	126,610	3.9566	3.638	3.638	3.647	3.620	3.638	34,832	3.6349	0.00%
2016-11-29	0	3.960	3.960	3.970	3.940	3.960	47,000	185,880	3.9549	3.638	3.638	3.647	3.620	3.638	51,160	3.6333	0.25%
2016-11-28	0	3.950	3.950	3.980	3.940	3.950	40,000	157,820	3.9455	3.629	3.629	3.656	3.620	3.629	43,540	3.6247	0.25%
2016-11-25	0	3.940	3.940	3.960	3.930	3.960	526,000	2,072,170	3.9395	3.620	3.620	3.638	3.610	3.638	572,552	3.6192	0.00%
2016-11-24	0	3.940	3.940	3.980	3.940	3.990	105,000	416,900	3.9705	3.620	3.620	3.656	3.620	3.666	114,293	3.6477	0.00%
2016-11-23	0	3.940	3.940	3.970	3.940	3.970	81,000	319,650	3.9463	3.620	3.620	3.647	3.620	3.647	88,169	3.6254	0.00%
2016-11-22	0	3.940	3.940	3.970	3.900	3.970	73,000	287,370	3.9366	3.620	3.620	3.647	3.583	3.647	79,461	3.6165	1.03%
2016-11-21	0	3.900	3.900	3.940	3.900	3.940	53,000	206,980	3.9053	3.583	3.583	3.620	3.583	3.620	57,691	3.5878	-0.26%
2016-11-18	0	3.910	3.900	3.910	3.890	3.940	160,000	623,820	3.8989	3.592	3.583	3.592	3.574	3.620	174,160	3.5819	0.00%
2016-11-17	0	3.910	3.910	3.980	3.910	3.970	4,000	15,710	3.9275	3.592	3.592	3.656	3.592	3.647	4,354	3.6082	-0.26%
2016-11-16	0	3.920	3.910	3.920	3.880	3.980	161,000	633,920	3.9374	3.601	3.592	3.601	3.565	3.656	175,249	3.6173	1.82%
2016-11-15	0	3.850	3.850	3.900	3.830	3.920	37,000	142,700	3.8568	3.537	3.537	3.583	3.519	3.601	40,275	3.5432	-1.53%
2016-11-14	0	3.910	3.860	3.910	3.840	3.910	175,000	676,710	3.8669	3.592	3.546	3.592	3.528	3.592	190,488	3.5525	0.26%
2016-11-11	0	3.900	3.820	3.900	3.820	3.900	121,000	465,110	3.8439	3.583	3.509	3.583	3.509	3.583	131,709	3.5314	0.52%
2016-11-10	0	3.880	3.870	3.880	3.880	3.990	547,000	2,170,560	3.9681	3.565	3.555	3.565	3.565	3.666	595,410	3.6455	-1.02%
2016-11-09	0	3.920	3.860	3.920	3.800	3.940	251,000	966,280	3.8497	3.601	3.546	3.601	3.491	3.620	273,214	3.5367	-0.76%
2016-11-08	0	3.950	3.900	3.980	3.860	3.950	471,000	1,869,470	3.9692	3.629	3.583	3.656	3.546	3.629	512,684	3.6464	0.25%
2016-11-07	0	3.940	3.940	3.980	3.870	3.980	478,000	1,901,300	3.9776	3.620	3.620	3.656	3.555	3.656	520,304	3.6542	1.03%
2016-11-04	0	3.900	3.880	3.900	3.870	3.900	38,000	147,830	3.8903	3.583	3.565	3.583	3.555	3.583	41,363	3.5740	1.04%
2016-11-03	0	3.860	3.860	3.920	3.850	3.890	237,000	915,200	3.8616	3.546	3.546	3.601	3.537	3.574	257,975	3.5476	-1.53%
2016-11-02	0	3.920	3.880	3.920	3.850	3.970	176,000	685,430	3.8945	3.601	3.565	3.601	3.537	3.647	191,576	3.5778	-2.00%
2016-11-01	0	4.000	3.970	4.010	3.960	4.020	142,000	564,370	3.9744	3.675	3.647	3.684	3.638	3.693	154,567	3.6513	0.00%
2016-10-31	0	4.000	4.000	4.030	3.960	4.070	168,000	671,310	3.9959	3.675	3.675	3.702	3.638	3.739	182,868	3.6710	1.52%
2016-10-28	0	3.940	3.940	3.980	3.930	4.020	251,000	998,600	3.9785	3.620	3.620	3.656	3.610	3.693	273,214	3.6550	1.55%
2016-10-27	0	3.880	3.880	3.960	3.870	4.010	87,000	345,910	3.9760	3.565	3.565	3.638	3.555	3.684	94,700	3.6527	-3.00%
2016-10-26	0	4.000	3.870	4.000	3.840	4.000	250,000	991,660	3.9666	3.675	3.555	3.675	3.528	3.675	272,125	3.6441	1.01%
2016-10-25	0	3.960	3.920	3.960	3.830	3.960	146,000	571,590	3.9150	3.638	3.601	3.638	3.519	3.638	158,921	3.5967	4.49%
2016-10-24	0	3.790	3.800	3.890	3.750	4.040	629,000	2,465,380	3.9195	3.482	3.491	3.574	3.445	3.712	684,667	3.6008	-5.25%
2016-10-20	0	4.000	4.000	4.040	3.970	4.070	172,000	690,280	4.0133	3.675	3.675	3.712	3.647	3.739	187,222	3.6870	0.50%
2016-10-19	0	3.980	3.970	3.980	3.940	4.000	175,000	696,340	3.9791	3.656	3.647	3.656	3.620	3.675	190,488	3.6556	-2.45%
2016-10-18	0	4.080	4.070	4.090	3.920	4.080	124,000	497,610	4.0130	3.748	3.739	3.757	3.601	3.748	134,974	3.6867	4.08%
2016-10-17	0	3.920	3.920	3.940	3.860	3.980	330,000	1,291,950	3.9150	3.601	3.601	3.620	3.546	3.656	359,205	3.5967	2.08%
2016-10-14	0	3.840	3.840	3.850	3.800	3.850	76,000	289,970	3.8154	3.528	3.528	3.537	3.491	3.537	82,726	3.5052	1.86%
2016-10-13	0	3.770	3.770	3.880	3.750	3.770	1,817,000	6,761,110	3.7210	3.463	3.463	3.565	3.445	3.463	1,977,807	3.4185	0.27%
2016-10-12	0	3.760	3.760	3.940	3.730	3.760	6,939,000	25,815,060	3.7203	3.454	3.454	3.620	3.427	3.454	7,553,112	3.4178	0.00%
2016-10-11	0	3.760	3.650	3.770	3.650	3.770	3,547,000	13,194,840	3.7200	3.454	3.353	3.463	3.353	3.463	3,860,915	3.4175	-0.27%
2016-10-07	0	3.770	3.760	3.780	3.750	3.790	80,000	301,180	3.7648	3.463	3.454	3.473	3.445	3.482	87,080	3.4587	-0.53%
2016-10-06	0	3.790	3.750	3.790	3.630	3.800	40,000	150,040	3.7510	3.482	3.445	3.482	3.335	3.491	43,540	3.4460	0.26%
2016-10-05	0	3.780	3.750	3.780	3.750	3.800	69,000	260,710	3.7784	3.473	3.445	3.473	3.445	3.491	75,107	3.4712	-2.07%
2016-10-04	0	3.860	3.800	3.860	3.670	4.010	39,000	146,580	3.7585	3.546	3.491	3.546	3.372	3.684	42,452	3.4529	5.75%
2016-10-03	0	3.650	3.630	3.700	3.610	3.650	60,000	217,830	3.6305	3.353	3.335	3.399	3.316	3.353	65,310	3.3353	0.55%
2016-09-30	0	3.630	3.630	3.680	3.610	3.700	33,000	120,490	3.6512	3.335	3.335	3.381	3.316	3.399	35,921	3.3543	-2.42%
2016-09-29	0	3.720	3.600	3.720	3.590	3.720	172,000	620,930	3.6101	3.418	3.307	3.418	3.298	3.418	187,222	3.3165	2.48%
2016-09-28	0	3.630	3.620	3.670	3.620	3.690	140,000	509,350	3.6382	3.335	3.326	3.372	3.326	3.390	152,390	3.3424	-1.36%
2016-09-27	0	3.680	3.620	3.680	3.690	3.700	3,000	11,090	3.6967	3.381	3.326	3.381	3.390	3.399	3,266	3.3961	-0.54%
2016-09-26	0	3.700	3.660	3.700	3.660	3.700	788,000	2,885,790	3.6622	3.399	3.362	3.399	3.362	3.399	857,739	3.3644	1.09%
2016-09-23	0	3.660	3.660	3.710	3.660	3.730	346,019	1,273,768	3.6812	3.362	3.362	3.408	3.362	3.427	376,642	3.3819	-0.27%
2016-09-22	0	3.670	3.670	3.700	3.640	3.700	573,000	2,100,610	3.6660	3.372	3.372	3.399	3.344	3.399	623,711	3.3679	1.66%
2016-09-21	0	3.610	3.610	3.690	3.590	3.620	82,000	295,760	3.6068	3.316	3.316	3.390	3.298	3.326	89,257	3.3136	-0.82%
2016-09-20	0	3.640	3.600	3.640	3.590	3.650	84,000	304,140	3.6207	3.344	3.307	3.344	3.298	3.353	91,434	3.3263	-0.82%
2016-09-19	0	3.670	3.630	3.670	3.580	3.680	273,100	989,158	3.6220	3.372	3.335	3.372	3.289	3.381	297,270	3.3275	1.38%
2016-09-15	0	3.620	3.600	3.640	3.580	3.770	2,146,000	7,816,920	3.6426	3.326	3.307	3.344	3.289	3.463	2,335,924	3.3464	-0.28%
2016-09-14	0	3.630	3.580	3.640	3.560	3.670	1,047,000	3,800,140	3.6296	3.335	3.289	3.344	3.271	3.372	1,139,661	3.3344	-1.36%
2016-09-13	0	3.680	3.610	3.680	3.580	3.680	263,000	962,000	3.6578	3.381	3.316	3.381	3.289	3.381	286,276	3.3604	0.55%
2016-09-12	0	3.660	3.660	3.710	3.580	3.740	153,000	559,490	3.6568	3.362	3.362	3.408	3.289	3.436	166,541	3.3595	-0.54%
2016-09-09	0	3.680	3.680	3.690	3.670	3.720	1,091,000	4,032,230	3.6959	3.381	3.381	3.390	3.372	3.418	1,187,555	3.3954	-0.54%
2016-09-08	0	3.700	3.660	3.710	3.640	3.790	151,000	560,780	3.7138	3.399	3.362	3.408	3.344	3.482	164,364	3.4118	1.37%
2016-09-07	0	3.650	3.640	3.650	3.540	3.730	503,000	1,846,070	3.6701	3.353	3.344	3.353	3.252	3.427	547,516	3.3717	-1.35%
2016-09-06	0	3.700	3.680	3.700	3.650	3.700	223,000	822,610	3.6888	3.399	3.381	3.399	3.353	3.399	242,736	3.3889	0.00%
2016-09-05	0	3.700	3.670	3.700	3.650	3.750	345,000	1,277,710	3.7035	3.399	3.372	3.399	3.353	3.445	375,533	3.4024	1.37%
2016-09-02	0	3.650	3.650	3.690	3.620	3.680	282,000	1,032,350	3.6608	3.353	3.353	3.390	3.326	3.381	306,957	3.3632	1.11%
2016-09-01	0	3.610	3.600	3.640	3.510	3.660	151,000	545,820	3.6147	3.316	3.307	3.344	3.225	3.362	164,364	3.3208	1.98%
2016-08-31	0	3.540	3.600	3.610	3.410	3.670	1,870,198	6,562,086	3.5088	3.252	3.307	3.316	3.133	3.372	2,035,713	3.2235	-3.54%
2016-08-30	0	3.670	3.650	3.670	3.600	3.670	139,000	507,480	3.6509	3.372	3.353	3.372	3.307	3.372	151,302	3.3541	0.00%
2016-08-29	0	3.670	3.610	3.670	3.600	3.740	153,000	560,170	3.6612	3.372	3.316	3.372	3.307	3.436	166,541	3.3636	-2.39%
2016-08-26	0	3.760	3.760	3.780	3.540	3.780	334,000	1,231,070	3.6858	3.454	3.454	3.473	3.252	3.473	363,559	3.3862	5.92%
2016-08-25	0	3.550	3.550	3.580	3.480	3.600	444,000	1,571,720	3.5399	3.261	3.261	3.289	3.197	3.307	483,295	3.2521	0.28%
2016-08-24	0	3.540	3.530	3.540	3.520	3.560	158,000	560,150	3.5453	3.252	3.243	3.252	3.234	3.271	171,983	3.2570	1.14%
2016-08-23	0	3.500	3.500	3.520	3.500	3.530	6,000	21,050	3.5083	3.215	3.215	3.234	3.215	3.243	6,531	3.2231	-1.13%
2016-08-22	0	3.540	3.490	3.500	3.490	3.540	34,000	119,060	3.5018	3.252	3.206	3.215	3.206	3.252	37,009	3.2171	0.28%
2016-08-19	0	3.530	3.530	3.560	3.520	3.560	171,000	604,335	3.5341	3.243	3.243	3.271	3.234	3.271	186,134	3.2468	-0.56%
2016-08-18	0	3.550	3.550	3.580	3.500	3.550	525,600	1,863,842	3.5461	3.261	3.261	3.289	3.215	3.261	572,116	3.2578	0.28%
2016-08-17	0	3.540	3.520	3.540	3.520	3.560	346,000	1,219,030	3.5232	3.252	3.234	3.252	3.234	3.271	376,622	3.2368	0.28%
2016-08-16	0	3.530	3.530	3.580	3.490	3.560	118,000	417,880	3.5414	3.243	3.243	3.289	3.206	3.271	128,443	3.2534	-0.56%
2016-08-15	0	3.550	3.550	3.560	3.550	3.570	33,000	117,500	3.5606	3.261	3.261	3.271	3.261	3.280	35,921	3.2711	-0.56%
2016-08-12	0	3.570	3.500	3.580	3.500	3.580	42,000	147,790	3.5188	3.280	3.215	3.289	3.215	3.289	45,717	3.2327	-0.28%
2016-08-11	0	3.580	3.530	3.580	3.450	3.580	65,000	229,460	3.5302	3.289	3.243	3.289	3.169	3.289	70,753	3.2431	1.42%
2016-08-10	0	3.530	3.500	3.550	3.450	3.540	42,000	147,920	3.5219	3.243	3.215	3.261	3.169	3.252	45,717	3.2356	0.00%
2016-08-09	0	3.530	3.530	3.570	3.500	3.570	24,000	84,830	3.5346	3.243	3.243	3.280	3.215	3.280	26,124	3.2472	0.00%
2016-08-08	0	3.530	3.450	3.540	3.350	3.570	107,000	361,750	3.3808	3.243	3.169	3.252	3.078	3.280	116,470	3.1060	0.86%
2016-08-05	0	3.500	3.430	3.500	3.410	3.500	5,000	17,410	3.4820	3.215	3.151	3.215	3.133	3.215	5,443	3.1989	0.00%
2016-08-04	0	3.500	3.420	3.520	3.490	3.500	30,000	104,900	3.4967	3.215	3.142	3.234	3.206	3.215	32,655	3.2124	3.24%
2016-08-03	0	3.390	3.400	3.530	3.370	3.400	78,000	264,810	3.3950	3.114	3.124	3.243	3.096	3.124	84,903	3.1190	-1.45%
2016-08-01	0	3.440	3.440	3.470	3.400	3.440	43,000	146,910	3.4165	3.160	3.160	3.188	3.124	3.160	46,806	3.1387	1.47%
2016-07-29	0	3.390	3.350	3.400	3.270	3.420	35,000	116,780	3.3366	3.114	3.078	3.124	3.004	3.142	38,098	3.0653	0.59%
2016-07-28	0	3.370	3.280	3.380	3.310	3.400	29,000	97,370	3.3576	3.096	3.013	3.105	3.041	3.124	31,567	3.0846	0.60%
2016-07-27	0	3.350	3.350	3.450	3.280	3.350	33,000	110,470	3.3476	3.078	3.078	3.169	3.013	3.078	35,921	3.0754	0.00%
2016-07-26	0	3.350	3.300	3.350	3.250	3.350	41,000	135,550	3.3061	3.078	3.032	3.078	2.986	3.078	44,629	3.0373	0.00%
2016-07-25	0	3.350	3.300	3.350	3.290	3.350	18,000	59,540	3.3078	3.078	3.032	3.078	3.023	3.078	19,593	3.0388	1.82%
2016-07-22	0	3.290	3.260	3.300	3.240	3.300	118,000	387,870	3.2870	3.023	2.995	3.032	2.977	3.032	128,443	3.0198	-0.30%
2016-07-21	0	3.300	3.280	3.350	3.250	3.350	56,000	182,590	3.2605	3.032	3.013	3.078	2.986	3.078	60,956	2.9954	-0.90%
2016-07-20	0	3.330	3.270	3.330	3.260	3.330	163,000	537,370	3.2967	3.059	3.004	3.059	2.995	3.059	177,426	3.0287	0.60%
2016-07-19	0	3.310	3.280	3.310	3.210	3.320	108,000	353,600	3.2741	3.041	3.013	3.041	2.949	3.050	117,558	3.0079	0.61%
2016-07-18	0	3.290	3.210	3.350	3.200	3.370	544,000	1,760,775	3.2367	3.023	2.949	3.078	2.940	3.096	592,145	2.9736	0.61%
2016-07-15	0	3.270	3.270	3.330	3.200	3.400	351,000	1,174,100	3.3450	3.004	3.004	3.059	2.940	3.124	382,064	3.0730	-3.25%
2016-07-14	0	3.380	3.380	3.420	3.360	3.550	215,000	734,590	3.4167	3.105	3.105	3.142	3.087	3.261	234,028	3.1389	-2.87%
2016-07-13	0	3.480	3.420	3.480	3.410	3.500	11,847	41,059	3.4658	3.197	3.142	3.197	3.133	3.215	12,895	3.1840	-0.85%
2016-07-12	0	3.510	3.510	3.540	3.360	3.600	64,000	227,020	3.5472	3.225	3.225	3.252	3.087	3.307	69,664	3.2588	2.03%
2016-07-11	0	3.440	3.420	3.580	3.440	3.580	46,000	163,050	3.5446	3.160	3.142	3.289	3.160	3.289	50,071	3.2564	-0.58%
2016-07-08	0	3.460	3.460	3.500	3.460	3.610	17,000	60,440	3.5553	3.179	3.179	3.215	3.179	3.316	18,505	3.2662	-3.89%
2016-07-07	0	3.600	3.470	3.680	3.580	3.710	68,000	248,270	3.6510	3.307	3.188	3.381	3.289	3.408	74,018	3.3542	0.28%
2016-07-06	0	3.590	3.480	3.600	3.400	3.590	30,000	105,020	3.5007	3.298	3.197	3.307	3.124	3.298	32,655	3.2160	-0.28%
2016-07-05	0	3.600	3.460	3.600	3.420	3.600	95,050	335,657	3.5314	3.307	3.179	3.307	3.142	3.307	103,462	3.2443	0.84%
2016-07-04	0	3.570	3.460	3.570	3.460	3.570	46,000	162,690	3.5367	3.280	3.179	3.280	3.179	3.280	50,071	3.2492	2.29%
2016-06-30	0	3.490	3.490	3.570	3.490	3.570	42,000	148,690	3.5402	3.206	3.206	3.280	3.206	3.280	45,717	3.2524	-2.24%
2016-06-29	0	3.570	3.450	3.570	3.400	3.640	123,000	438,470	3.5648	3.280	3.169	3.280	3.124	3.344	133,886	3.2750	6.57%
2016-06-28	0	3.350	3.350	3.540	3.250	3.350	45,000	148,130	3.2918	3.078	3.078	3.252	2.986	3.078	48,983	3.0241	4.69%
2016-06-27	0	3.200	3.170	3.450	3.190	3.300	46,000	149,470	3.2493	2.940	2.912	3.169	2.931	3.032	50,071	2.9852	0.00%
2016-06-24	0	3.200	3.200	3.630	3.150	3.300	149,000	477,280	3.2032	2.940	2.940	3.335	2.894	3.032	162,187	2.9428	-3.32%
2016-06-23	0	3.310	3.310	3.420	3.260	3.400	13,000	43,720	3.3631	3.041	3.041	3.142	2.995	3.124	14,151	3.0896	2.80%
2016-06-22	0	3.220	3.220	3.380	-	-	0	0	-	2.958	2.958	3.105	-	-	0	-	0.31%
2016-06-21	0	3.210	3.200	3.330	3.170	3.290	94,000	299,330	3.1844	2.949	2.940	3.059	2.912	3.023	102,319	2.9255	-1.53%
2016-06-20	0	3.260	3.260	3.340	3.180	3.350	22,000	72,260	3.2845	2.995	2.995	3.068	2.921	3.078	23,947	3.0175	3.49%
2016-06-17	0	3.150	3.150	3.350	3.150	3.210	234,000	742,150	3.1716	2.894	2.894	3.078	2.894	2.949	254,709	2.9137	-1.25%
2016-06-16	0	3.190	3.200	3.350	3.160	3.200	22,000	69,980	3.1809	2.931	2.940	3.078	2.903	2.940	23,947	2.9223	1.27%
2016-06-15	0	3.150	3.150	3.200	3.140	3.230	181,000	574,730	3.1753	2.894	2.894	2.940	2.885	2.967	197,019	2.9171	-2.48%
2016-06-14	0	3.230	3.210	3.280	3.230	3.230	3,000	9,690	3.2300	2.967	2.949	3.013	2.967	2.967	3,266	2.9674	-1.22%
2016-06-13	0	3.270	3.270	3.300	3.250	3.350	27,000	88,740	3.2867	3.004	3.004	3.032	2.986	3.078	29,390	3.0194	-2.39%
2016-06-10	0	3.350	3.320	3.460	-	-	0	0	-	3.078	3.050	3.179	-	-	0	-	0.00%
2016-06-08	0	3.350	3.350	3.420	3.350	3.380	222,600	746,742	3.3546	3.078	3.078	3.142	3.078	3.105	242,300	3.0819	0.00%
2016-06-07	0	3.350	3.350	3.400	-	-	0	0	-	3.078	3.078	3.124	-	-	0	-	0.00%
2016-06-06	0	3.350	3.350	3.380	3.310	3.380	37,000	123,180	3.3292	3.078	3.078	3.105	3.041	3.105	40,275	3.0585	1.21%
2016-06-03	0	3.310	3.310	3.350	3.270	3.370	57,030	189,550	3.3237	3.041	3.041	3.078	3.004	3.096	62,077	3.0535	-0.30%
2016-06-02	0	3.420	3.380	3.420	3.380	3.430	231,000	786,090	3.4030	3.050	3.014	3.050	3.014	3.059	259,017	3.0349	0.00%
2016-06-01	0	3.420	3.420	3.500	3.400	3.500	99,000	344,220	3.4770	3.050	3.050	3.121	3.032	3.121	111,007	3.1009	1.18%
2016-05-31	0	3.380	3.450	3.560	3.370	3.560	773,000	2,641,140	3.4167	3.014	3.077	3.175	3.005	3.175	866,755	3.0472	-0.29%
2016-05-30	0	3.390	3.370	3.520	3.390	3.390	10,000	33,900	3.3900	3.023	3.005	3.139	3.023	3.023	11,213	3.0233	0.00%
2016-05-27	0	3.390	3.390	3.630	3.350	3.390	506,000	1,704,502	3.3686	3.023	3.023	3.237	2.988	3.023	567,372	3.0042	0.89%
2016-05-26	0	3.360	3.360	3.480	3.350	3.390	65,000	219,180	3.3720	2.997	2.997	3.104	2.988	3.023	72,884	3.0073	-0.88%
2016-05-25	0	3.390	3.380	3.390	3.370	3.480	83,000	283,920	3.4207	3.023	3.014	3.023	3.005	3.104	93,067	3.0507	1.80%
2016-05-24	0	3.330	3.330	3.370	3.330	3.420	3,006	10,100	3.3599	2.970	2.970	3.005	2.970	3.050	3,371	2.9965	0.60%
2016-05-23	0	3.310	3.310	3.570	3.300	3.380	86,339	286,815	3.3220	2.952	2.952	3.184	2.943	3.014	96,811	2.9626	0.61%
2016-05-20	0	3.290	3.290	3.480	3.290	3.490	17,000	57,410	3.3771	2.934	2.934	3.104	2.934	3.112	19,062	3.0118	-1.20%
2016-05-19	0	3.330	3.330	3.470	3.330	3.330	8,000	26,640	3.3300	2.970	2.970	3.095	2.970	2.970	8,970	2.9698	1.52%
2016-05-18	0	3.280	3.280	3.380	3.250	3.350	8,300	27,334	3.2933	2.925	2.925	3.014	2.898	2.988	9,307	2.9370	-2.67%
2016-05-17	0	3.370	3.370	3.440	3.350	3.440	182,000	612,360	3.3646	3.005	3.005	3.068	2.988	3.068	204,074	3.0007	-2.88%
2016-05-16	0	3.470	3.470	3.610	3.450	3.610	131,300	463,890	3.5331	3.095	3.095	3.220	3.077	3.220	147,225	3.1509	-4.14%
2016-05-13	0	3.620	3.620	3.700	3.590	3.670	86,000	314,040	3.6516	3.228	3.228	3.300	3.202	3.273	96,431	3.2566	-2.95%
2016-05-12	0	3.730	3.690	3.790	-	-	0	0	-	3.327	3.291	3.380	-	-	0	-	0.00%
2016-05-11	0	3.730	3.730	3.790	3.730	3.810	33,000	124,690	3.7785	3.327	3.327	3.380	3.327	3.398	37,002	3.3698	-1.32%
2016-05-10	0	3.780	3.750	3.810	3.700	3.850	80,981	305,629	3.7741	3.371	3.344	3.398	3.300	3.434	90,803	3.3658	-0.53%
2016-05-09	0	3.800	3.700	3.880	-	-	0	0	-	3.389	3.300	3.460	-	-	0	-	0.00%
2016-05-06	0	3.800	3.690	3.800	3.790	3.800	2,000	7,590	3.7950	3.389	3.291	3.389	3.380	3.389	2,243	3.3845	1.33%
2016-05-05	0	3.750	3.650	3.770	3.650	3.810	24,000	90,110	3.7546	3.344	3.255	3.362	3.255	3.398	26,911	3.3485	-0.79%
2016-05-04	0	3.780	3.720	3.800	3.780	3.780	2,000	7,560	3.7800	3.371	3.318	3.389	3.371	3.371	2,243	3.3711	0.00%
2016-05-03	0	3.780	3.700	3.800	3.700	3.800	49,000	182,750	3.7296	3.371	3.300	3.389	3.300	3.389	54,943	3.3262	-0.53%
2016-04-29	0	3.800	3.750	3.800	3.800	3.800	1,000	3,800	3.8000	3.389	3.344	3.389	3.389	3.389	1,121	3.3890	0.26%
2016-04-28	0	3.790	3.760	3.790	3.760	3.800	12,000	45,430	3.7858	3.380	3.353	3.380	3.353	3.389	13,455	3.3763	0.00%
2016-04-27	0	3.790	3.790	3.850	3.700	3.800	25,000	93,820	3.7528	3.380	3.380	3.434	3.300	3.389	28,032	3.3469	-0.26%
2016-04-26	0	3.800	3.610	3.800	-	-	0	0	-	3.389	3.220	3.389	-	-	0	-	0.00%
2016-04-25	0	3.800	3.750	3.800	3.700	3.890	148,000	562,070	3.7978	3.389	3.344	3.389	3.300	3.469	165,951	3.3870	-2.31%
2016-04-22	0	3.890	3.880	3.890	3.870	3.970	145,000	563,490	3.8861	3.469	3.460	3.469	3.451	3.541	162,587	3.4658	0.78%
2016-04-21	0	3.860	3.860	3.880	3.820	3.910	162,000	628,440	3.8793	3.442	3.442	3.460	3.407	3.487	181,649	3.4596	-1.28%
2016-04-20	0	3.910	3.900	3.920	3.890	3.990	232,000	916,080	3.9486	3.487	3.478	3.496	3.469	3.558	260,139	3.5215	-1.76%
2016-04-19	0	3.980	3.980	4.090	3.980	4.020	18,000	72,090	4.0050	3.549	3.549	3.648	3.549	3.585	20,183	3.5718	0.00%
2016-04-18	0	3.980	3.980	4.060	3.980	4.050	40,000	160,140	4.0035	3.549	3.549	3.621	3.549	3.612	44,852	3.5704	-1.97%
2016-04-15	0	4.060	4.030	4.060	4.020	4.100	49,000	198,350	4.0480	3.621	3.594	3.621	3.585	3.657	54,943	3.6101	-0.25%
2016-04-14	0	4.070	4.060	4.080	4.030	4.140	27,000	109,660	4.0615	3.630	3.621	3.639	3.594	3.692	30,275	3.6222	-0.25%
2016-04-13	0	4.080	4.080	4.100	4.080	4.180	105,000	430,820	4.1030	3.639	3.639	3.657	3.639	3.728	117,735	3.6592	-0.49%
2016-04-12	0	4.100	4.050	4.100	4.010	4.140	200,000	814,430	4.0722	3.657	3.612	3.657	3.576	3.692	224,258	3.6317	2.24%
2016-04-11	0	4.010	4.000	4.110	3.990	4.060	34,000	136,520	4.0153	3.576	3.567	3.665	3.558	3.621	38,124	3.5810	-2.91%
2016-04-08	0	4.130	3.970	4.130	4.120	4.140	51,000	210,830	4.1339	3.683	3.541	3.683	3.674	3.692	57,186	3.6868	-0.48%
2016-04-07	0	4.150	4.130	4.160	4.030	4.160	61,614	252,236	4.0938	3.701	3.683	3.710	3.594	3.710	69,087	3.6510	-0.24%
2016-04-06	0	4.160	4.150	4.160	4.100	4.230	80,000	332,810	4.1601	3.710	3.701	3.710	3.657	3.772	89,703	3.7101	1.46%
2016-04-05	0	4.100	4.080	4.120	4.020	4.180	40,000	164,750	4.1188	3.657	3.639	3.674	3.585	3.728	44,852	3.6732	-1.44%
2016-04-01	0	4.160	4.160	4.310	4.130	4.490	46,000	196,550	4.2728	3.710	3.710	3.844	3.683	4.004	51,579	3.8106	-3.70%
2016-03-31	0	4.320	4.290	4.380	4.290	4.650	177,000	788,790	4.4564	3.853	3.826	3.906	3.826	4.147	198,468	3.9744	-4.64%
2016-03-30	0	4.530	4.550	4.580	4.400	4.590	69,000	312,840	4.5339	4.040	4.058	4.085	3.924	4.094	77,369	4.0435	2.95%
2016-03-29	0	4.400	4.400	4.530	4.400	4.530	22,000	97,040	4.4109	3.924	3.924	4.040	3.924	4.040	24,668	3.9338	0.00%
2016-03-24	0	4.400	4.350	4.400	4.390	4.450	256,000	1,130,980	4.4179	3.924	3.879	3.924	3.915	3.969	287,050	3.9400	0.00%
2016-03-23	0	4.400	4.380	4.400	4.390	4.540	636,000	2,811,860	4.4212	3.924	3.906	3.924	3.915	4.049	713,139	3.9429	-1.35%
2016-03-22	0	4.460	4.390	4.460	4.400	4.490	505,902	2,260,623	4.4685	3.978	3.915	3.978	3.924	4.004	567,262	3.9852	-0.45%
2016-03-21	0	4.480	4.400	4.500	4.430	4.590	441,000	1,975,580	4.4798	3.995	3.924	4.013	3.951	4.094	494,488	3.9952	-2.82%
2016-03-18	0	4.610	4.560	4.600	4.230	4.690	419,000	1,872,100	4.4680	4.111	4.067	4.102	3.772	4.183	469,820	3.9847	10.55%
2016-03-17	0	4.170	4.170	4.190	3.810	4.190	49,000	203,950	4.1622	3.719	3.719	3.737	3.398	3.737	54,943	3.7120	5.04%
2016-03-16	0	3.970	3.910	4.200	3.800	4.200	78,000	323,660	4.1495	3.541	3.487	3.746	3.389	3.746	87,460	3.7006	-4.57%
2016-03-15	0	4.160	4.100	4.160	4.060	4.170	25,000	103,560	4.1424	3.710	3.657	3.710	3.621	3.719	28,032	3.6943	2.46%
2016-03-14	0	4.060	4.060	4.170	4.020	4.060	39,000	157,220	4.0313	3.621	3.621	3.719	3.585	3.621	43,730	3.5952	1.00%
2016-03-11	0	4.020	4.000	4.020	3.960	4.020	116,000	463,900	3.9991	3.585	3.567	3.585	3.532	3.585	130,069	3.5666	0.50%
2016-03-10	0	4.000	3.950	4.020	3.900	4.010	192,000	765,670	3.9879	3.567	3.523	3.585	3.478	3.576	215,287	3.5565	1.01%
2016-03-09	0	3.960	3.850	3.960	3.820	3.960	151,000	590,700	3.9119	3.532	3.434	3.532	3.407	3.532	169,314	3.4888	3.66%
2016-03-08	0	3.820	3.820	3.940	3.810	3.850	32,000	122,280	3.8213	3.407	3.407	3.514	3.398	3.434	35,881	3.4079	-0.26%
2016-03-07	0	3.830	3.810	3.830	3.730	3.830	204,000	774,120	3.7947	3.416	3.398	3.416	3.327	3.416	228,743	3.3842	4.36%
2016-03-04	0	3.670	3.580	3.760	3.600	3.760	241,000	887,370	3.6820	3.273	3.193	3.353	3.211	3.353	270,230	3.2838	-1.08%
2016-03-03	0	3.710	3.700	3.800	3.700	3.790	66,000	247,710	3.7532	3.309	3.300	3.389	3.300	3.380	74,005	3.3472	-0.54%
2016-03-02	0	3.730	3.730	3.790	3.720	3.790	287,000	1,078,380	3.7574	3.327	3.327	3.380	3.318	3.380	321,810	3.3510	-0.53%
2016-03-01	0	3.750	3.560	3.750	3.480	3.750	118,000	426,870	3.6175	3.344	3.175	3.344	3.104	3.344	132,312	3.2262	6.84%
2016-02-29	0	3.510	3.520	3.560	3.510	3.560	37,000	131,320	3.5492	3.130	3.139	3.175	3.130	3.175	41,488	3.1653	-3.31%
2016-02-26	0	3.630	3.550	3.630	3.550	3.700	45,000	162,020	3.6004	3.237	3.166	3.237	3.166	3.300	50,458	3.2110	-0.27%
2016-02-25	0	3.640	3.560	3.640	3.350	3.640	145,000	513,640	3.5423	3.246	3.175	3.246	2.988	3.246	162,587	3.1592	1.11%
2016-02-24	0	3.600	3.580	3.600	3.580	3.600	38,000	136,350	3.5882	3.211	3.193	3.211	3.193	3.211	42,609	3.2000	0.56%
2016-02-23	0	3.580	3.530	3.580	3.520	3.600	185,000	658,585	3.5599	3.193	3.148	3.193	3.139	3.211	207,438	3.1748	0.00%
2016-02-22	0	3.580	3.550	3.630	3.540	3.610	139,000	497,440	3.5787	3.193	3.166	3.237	3.157	3.220	155,859	3.1916	0.28%
2016-02-19	0	3.570	3.560	3.570	3.460	3.570	127,000	449,400	3.5386	3.184	3.175	3.184	3.086	3.184	142,404	3.1558	3.78%
2016-02-18	0	3.440	3.410	3.500	3.410	3.510	186,000	646,070	3.4735	3.068	3.041	3.121	3.041	3.130	208,560	3.0978	2.08%
2016-02-17	0	3.370	3.350	3.420	3.370	3.470	140,000	480,810	3.4344	3.005	2.988	3.050	3.005	3.095	156,980	3.0629	-1.75%
2016-02-16	0	3.430	3.400	3.430	3.350	3.430	154,000	524,730	3.4073	3.059	3.032	3.059	2.988	3.059	172,678	3.0388	1.48%
2016-02-15	0	3.380	3.290	3.390	3.210	3.470	541,000	1,784,360	3.2983	3.014	2.934	3.023	2.863	3.095	606,617	2.9415	-0.59%
2016-02-12	0	3.400	3.370	3.400	3.260	3.520	178,000	598,970	3.3650	3.032	3.005	3.032	2.907	3.139	199,589	3.0010	-3.41%
2016-02-11	0	3.520	3.460	3.520	3.520	3.520	1,000	3,520	3.5200	3.139	3.086	3.139	3.139	3.139	1,121	3.1392	-1.68%
2016-02-05	0	3.580	3.480	3.580	3.530	3.640	218,082	781,501	3.5835	3.193	3.104	3.193	3.148	3.246	244,533	3.1959	0.00%
2016-02-04	0	3.580	3.510	3.540	3.520	3.660	62,000	222,385	3.5869	3.193	3.130	3.157	3.139	3.264	69,520	3.1989	2.29%
2016-02-03	0	3.500	3.490	3.500	3.490	3.620	166,000	591,770	3.5649	3.121	3.112	3.121	3.112	3.228	186,134	3.1793	-3.85%
2016-02-02	0	3.640	3.600	3.650	3.450	3.980	16,085,000	64,155,170	3.9885	3.246	3.211	3.255	3.077	3.549	18,035,912	3.5571	-4.21%
2016-02-01	0	3.800	3.760	3.800	3.540	3.810	321,000	1,185,320	3.6926	3.389	3.353	3.389	3.157	3.398	359,933	3.2932	8.26%
2016-01-29	0	3.510	3.450	3.510	3.350	3.570	341,000	1,175,870	3.4483	3.130	3.077	3.130	2.988	3.184	382,359	3.0753	-3.04%
2016-01-28	0	3.620	3.610	3.620	3.590	3.660	46,000	166,840	3.6270	3.228	3.220	3.228	3.202	3.264	51,579	3.2346	-1.09%
2016-01-27	0	3.660	3.550	3.730	3.520	3.750	108,000	394,360	3.6515	3.264	3.166	3.327	3.139	3.344	121,099	3.2565	-2.66%
2016-01-26	0	3.760	3.750	3.800	3.740	3.990	57,000	218,340	3.8305	3.353	3.344	3.389	3.335	3.558	63,913	3.4162	-6.00%
2016-01-25	0	4.000	3.820	4.020	3.790	4.000	40,000	158,130	3.9533	3.567	3.407	3.585	3.380	3.567	44,852	3.5256	5.54%
2016-01-22	0	3.790	3.640	3.790	3.680	3.900	62,000	237,140	3.8248	3.380	3.246	3.380	3.282	3.478	69,520	3.4111	-0.79%
2016-01-21	0	3.820	3.620	3.820	3.600	4.230	268,000	1,063,700	3.9690	3.407	3.228	3.407	3.211	3.772	300,505	3.5397	-4.98%
2016-01-20	0	4.020	3.940	4.020	3.880	4.020	74,000	295,520	3.9935	3.585	3.514	3.585	3.460	3.585	82,975	3.5615	0.00%
2016-01-19	0	4.020	4.020	4.080	3.900	4.020	185,000	741,364	4.0074	3.585	3.585	3.639	3.478	3.585	207,438	3.5739	0.75%
2016-01-18	0	3.990	3.930	4.020	3.910	4.020	77,600	309,562	3.9892	3.558	3.505	3.585	3.487	3.585	87,012	3.5577	-0.25%
2016-01-15	0	4.000	3.910	4.000	3.910	4.240	120,000	481,700	4.0142	3.567	3.487	3.567	3.487	3.781	134,555	3.5800	-0.25%
2016-01-14	0	4.010	4.000	4.070	4.000	4.280	89,000	361,660	4.0636	3.576	3.567	3.630	3.567	3.817	99,795	3.6240	-0.25%
2016-01-13	0	4.020	4.020	4.240	4.010	4.400	225,000	925,760	4.1145	3.585	3.585	3.781	3.576	3.924	252,290	3.6694	-1.47%
2016-01-12	0	4.080	4.000	4.090	3.940	4.250	1,032,000	4,186,845	4.0570	3.639	3.567	3.648	3.514	3.790	1,157,169	3.6182	-2.86%
2016-01-11	0	4.200	4.040	4.060	4.040	4.500	134,000	567,800	4.2373	3.746	3.603	3.621	3.603	4.013	150,253	3.7790	-4.55%
2016-01-08	0	4.400	4.280	4.440	4.280	4.480	190,000	827,000	4.3526	3.924	3.817	3.960	3.817	3.995	213,045	3.8818	-1.79%
2016-01-07	0	4.480	4.310	4.480	4.310	4.820	68,000	307,840	4.5271	3.995	3.844	3.995	3.844	4.299	76,248	4.0374	-7.05%
2016-01-06	0	4.820	4.810	4.820	4.800	4.860	71,000	342,450	4.8232	4.299	4.290	4.299	4.281	4.334	79,611	4.3015	0.00%
2016-01-05	0	4.820	4.320	4.820	4.780	4.820	28,000	134,650	4.8089	4.299	3.853	4.299	4.263	4.299	31,396	4.2888	-0.21%
2016-01-04	0	4.830	4.250	4.830	4.800	4.830	44,000	211,950	4.8170	4.308	3.790	4.308	4.281	4.308	49,337	4.2960	0.21%
2015-12-31	0	4.820	4.690	4.830	4.680	4.840	41,000	197,700	4.8220	4.299	4.183	4.308	4.174	4.316	45,973	4.3004	-0.21%
2015-12-30	0	4.830	4.550	4.830	4.670	4.830	134,000	639,890	4.7753	4.308	4.058	4.308	4.165	4.308	150,253	4.2588	1.68%
2015-12-29	0	4.750	4.700	4.750	4.620	4.830	73,000	345,860	4.7378	4.236	4.192	4.236	4.120	4.308	81,854	4.2253	1.71%
2015-12-28	0	4.670	4.660	4.700	4.570	4.720	75,000	351,490	4.6865	4.165	4.156	4.192	4.076	4.209	84,097	4.1796	-0.64%
2015-12-24	0	4.700	4.560	4.700	4.650	4.880	22,000	102,840	4.6745	4.192	4.067	4.192	4.147	4.352	24,668	4.1689	1.51%
2015-12-23	0	4.630	4.570	4.640	4.540	4.700	98,000	449,490	4.5866	4.129	4.076	4.138	4.049	4.192	109,886	4.0905	0.00%
2015-12-22	0	4.630	4.500	4.650	4.530	4.650	21,000	96,730	4.6062	4.129	4.013	4.147	4.040	4.147	23,547	4.1079	1.09%
2015-12-21	0	4.580	4.510	4.580	4.440	4.650	95,000	433,190	4.5599	4.085	4.022	4.085	3.960	4.147	106,522	4.0667	1.78%
2015-12-18	0	4.500	4.440	4.500	4.440	4.720	144,145	650,117	4.5102	4.013	3.960	4.013	3.960	4.209	161,628	4.0223	-5.06%
2015-12-17	0	4.740	4.660	4.740	4.650	4.800	49,000	230,490	4.7039	4.227	4.156	4.227	4.147	4.281	54,943	4.1951	1.50%
2015-12-16	0	4.670	4.730	4.760	4.650	4.790	40,000	189,410	4.7353	4.165	4.218	4.245	4.147	4.272	44,852	4.2230	0.21%
2015-12-15	0	4.660	4.660	4.730	4.660	4.660	7,830	36,446	4.6547	4.156	4.156	4.218	4.156	4.156	8,780	4.1512	-3.92%
2015-12-14	0	4.850	4.620	4.850	4.850	4.850	5,000	24,250	4.8500	4.325	4.120	4.325	4.325	4.325	5,606	4.3254	0.00%
2015-12-11	0	4.850	4.650	4.850	4.560	4.850	57,000	271,220	4.7582	4.325	4.147	4.325	4.067	4.325	63,913	4.2436	1.04%
2015-12-10	0	4.800	4.680	4.800	4.690	4.800	16,000	76,180	4.7613	4.281	4.174	4.281	4.183	4.281	17,941	4.2462	-0.83%
2015-12-09	0	4.840	4.630	4.840	4.640	4.860	6,000	28,910	4.8183	4.316	4.129	4.316	4.138	4.334	6,728	4.2971	-0.41%
2015-12-08	0	4.860	4.580	4.860	4.700	4.900	17,000	82,520	4.8541	4.334	4.085	4.334	4.192	4.370	19,062	4.3291	-0.82%
2015-12-07	0	4.900	4.830	4.890	4.760	4.900	38,000	185,480	4.8811	4.370	4.308	4.361	4.245	4.370	42,609	4.3531	0.82%
2015-12-04	0	4.860	4.690	4.870	4.710	4.900	54,000	262,260	4.8567	4.334	4.183	4.343	4.201	4.370	60,550	4.3313	-0.21%
2015-12-03	0	4.870	4.770	4.870	4.760	4.900	114,000	553,260	4.8532	4.343	4.254	4.343	4.245	4.370	127,827	4.3282	0.83%
2015-12-02	0	4.830	4.730	4.850	4.700	4.890	145,000	694,060	4.7866	4.308	4.218	4.325	4.192	4.361	162,587	4.2689	-1.43%
2015-12-01	0	4.900	4.770	4.900	4.780	4.950	35,000	170,110	4.8603	4.370	4.254	4.370	4.263	4.415	39,245	4.3346	2.73%
2015-11-30	0	4.770	4.640	4.960	4.640	4.960	129,000	626,000	4.8527	4.254	4.138	4.423	4.138	4.423	144,646	4.3278	-0.21%
2015-11-27	0	4.780	4.900	5.030	4.780	5.040	82,000	408,230	4.9784	4.263	4.370	4.486	4.263	4.495	91,946	4.4399	-4.02%
2015-11-26	0	4.980	4.850	5.000	4.850	5.010	60,000	295,150	4.9192	4.441	4.325	4.459	4.325	4.468	67,277	4.3871	2.26%
2015-11-25	0	4.870	4.870	4.970	4.860	5.080	98,000	491,130	5.0115	4.343	4.343	4.432	4.334	4.531	109,886	4.4694	-3.56%
2015-11-24	0	5.050	4.860	5.080	4.700	5.050	116,000	571,580	4.9274	4.504	4.334	4.531	4.192	4.504	130,069	4.3944	1.00%
2015-11-23	0	5.000	4.860	5.000	4.750	5.030	31,000	153,310	4.9455	4.459	4.334	4.459	4.236	4.486	34,760	4.4105	0.20%
2015-11-20	0	4.990	4.910	5.020	4.920	5.080	63,000	313,700	4.9794	4.450	4.379	4.477	4.388	4.531	70,641	4.4408	-0.80%
2015-11-19	0	5.030	4.980	5.030	4.950	5.080	171,000	854,420	4.9966	4.486	4.441	4.486	4.415	4.531	191,740	4.4561	-0.20%
2015-11-18	0	5.040	4.910	5.040	4.910	5.100	102,000	512,370	5.0232	4.495	4.379	4.495	4.379	4.548	114,371	4.4799	-0.20%
2015-11-17	0	5.050	4.950	5.050	4.960	5.100	397,000	1,983,065	4.9951	4.504	4.415	4.504	4.423	4.548	445,151	4.4548	1.00%
2015-11-16	0	5.000	4.500	4.750	4.750	5.010	167,000	826,350	4.9482	4.459	4.013	4.236	4.236	4.468	187,255	4.4130	1.21%
2015-11-13	0	4.940	4.560	4.940	4.850	4.950	29,000	143,100	4.9345	4.406	4.067	4.406	4.325	4.415	32,517	4.4007	-0.20%
2015-11-12	0	4.950	4.830	4.950	4.880	5.000	274,000	1,344,560	4.9072	4.415	4.308	4.415	4.352	4.459	307,233	4.3764	1.43%
2015-11-11	0	4.880	4.710	4.880	4.790	4.890	1,314,000	6,371,334	4.8488	4.352	4.201	4.352	4.272	4.361	1,473,372	4.3243	0.62%
2015-11-10	0	4.850	4.700	4.850	4.700	4.850	71,000	338,500	4.7676	4.325	4.192	4.325	4.192	4.325	79,611	4.2519	2.75%
2015-11-09	0	4.720	4.630	4.840	4.630	4.860	53,000	253,670	4.7862	4.209	4.129	4.316	4.129	4.334	59,428	4.2685	-1.46%
2015-11-06	0	4.790	4.790	4.850	4.780	4.850	338,000	1,619,240	4.7907	4.272	4.272	4.325	4.263	4.325	378,995	4.2725	0.84%
2015-11-05	0	4.750	4.650	4.750	4.510	4.820	97,000	461,240	4.7551	4.236	4.147	4.236	4.022	4.299	108,765	4.2407	6.50%
2015-11-04	0	4.460	4.410	4.790	4.360	4.800	50,000	233,610	4.6722	3.978	3.933	4.272	3.888	4.281	56,064	4.1668	-6.69%
2015-11-03	0	4.780	4.640	4.780	4.640	4.850	8,000	38,160	4.7700	4.263	4.138	4.263	4.138	4.325	8,970	4.2540	0.00%
2015-11-02	0	4.780	4.740	4.800	4.640	4.890	138,000	654,870	4.7454	4.263	4.227	4.281	4.138	4.361	154,738	4.2321	2.14%
2015-10-30	0	4.680	4.680	4.760	4.680	4.780	41,456	202,324	4.8805	4.174	4.174	4.245	4.174	4.263	46,484	4.3525	-1.89%
2015-10-29	0	4.770	4.630	4.780	4.630	4.830	189,000	881,608	4.6646	4.254	4.129	4.263	4.129	4.308	211,923	4.1600	1.06%
2015-10-28	0	4.720	4.610	4.720	4.610	4.750	68,000	318,330	4.6813	4.209	4.111	4.209	4.111	4.236	76,248	4.1750	0.43%
2015-10-27	0	4.700	4.650	4.700	4.620	4.860	142,000	667,190	4.6985	4.192	4.147	4.192	4.120	4.334	159,223	4.1903	-3.29%
2015-10-26	0	4.860	4.770	4.860	4.640	4.870	132,000	632,190	4.7893	4.334	4.254	4.334	4.138	4.343	148,010	4.2713	-0.21%
2015-10-23	0	4.870	4.800	4.870	4.560	4.930	74,000	356,020	4.8111	4.343	4.281	4.343	4.067	4.397	82,975	4.2907	1.46%
2015-10-22	0	4.800	4.750	4.800	4.770	4.820	253,000	1,214,075	4.7987	4.281	4.236	4.281	4.254	4.299	283,686	4.2796	-1.23%
2015-10-20	0	4.860	4.780	4.860	4.700	4.870	100,000	481,310	4.8131	4.334	4.263	4.334	4.192	4.343	112,129	4.2925	0.41%
2015-10-19	0	4.840	4.780	4.840	4.660	4.870	41,000	196,110	4.7832	4.316	4.263	4.316	4.156	4.343	45,973	4.2658	1.89%
2015-10-16	0	4.750	4.700	4.730	4.610	4.800	211,000	1,002,065	4.7491	4.236	4.192	4.218	4.111	4.281	236,592	4.2354	1.71%
2015-10-15	0	4.670	4.620	4.680	4.540	4.690	230,000	1,060,580	4.6112	4.165	4.120	4.174	4.049	4.183	257,896	4.1124	1.30%
2015-10-14	0	4.610	4.580	4.610	4.500	4.650	100,000	456,280	4.5628	4.111	4.085	4.111	4.013	4.147	112,129	4.0693	0.88%
2015-10-13	0	4.570	4.480	4.570	4.500	4.590	132,000	601,400	4.5561	4.076	3.995	4.076	4.013	4.094	148,010	4.0632	1.56%
2015-10-12	0	4.500	4.460	4.530	4.270	4.560	256,000	1,121,670	4.3815	4.013	3.978	4.040	3.808	4.067	287,050	3.9076	5.88%
2015-10-09	0	4.250	4.170	4.250	4.170	4.250	58,000	244,770	4.2202	3.790	3.719	3.790	3.719	3.790	65,035	3.7637	1.67%
2015-10-08	0	4.180	4.170	4.230	4.090	4.250	331,000	1,385,950	4.1872	3.728	3.719	3.772	3.648	3.790	371,146	3.7342	-0.48%
2015-10-07	0	4.200	4.200	4.250	4.130	4.260	150,476	631,326	4.1955	3.746	3.746	3.790	3.683	3.799	168,727	3.7417	-1.18%
2015-10-06	0	4.250	4.180	4.250	4.110	4.250	174,000	729,630	4.1933	3.790	3.728	3.790	3.665	3.790	195,104	3.7397	1.19%
2015-10-05	0	4.200	4.140	4.200	3.930	4.210	103,000	430,230	4.1770	3.746	3.692	3.746	3.505	3.755	115,493	3.7252	1.69%
2015-10-02	0	4.130	4.100	4.190	4.110	4.250	191,000	802,190	4.1999	3.683	3.657	3.737	3.665	3.790	214,166	3.7456	-0.96%
2015-09-30	0	4.170	4.090	4.170	4.030	4.190	112,000	459,980	4.1070	3.719	3.648	3.719	3.594	3.737	125,584	3.6627	2.71%
2015-09-29	0	4.060	3.990	4.100	3.980	4.150	230,000	935,370	4.0668	3.621	3.558	3.657	3.549	3.701	257,896	3.6269	-1.46%
2015-09-25	0	4.120	4.040	4.130	3.970	4.150	158,000	642,040	4.0635	3.674	3.603	3.683	3.541	3.701	177,163	3.6240	3.26%
2015-09-24	0	3.990	3.970	4.060	3.920	4.150	57,000	228,370	4.0065	3.558	3.541	3.621	3.496	3.701	63,913	3.5731	0.76%
2015-09-23	0	3.960	3.950	3.990	3.930	3.990	68,000	269,980	3.9703	3.532	3.523	3.558	3.505	3.558	76,248	3.5408	-1.98%
2015-09-22	0	4.040	4.020	4.050	4.020	4.090	94,000	380,300	4.0457	3.603	3.585	3.612	3.585	3.648	105,401	3.6081	-0.25%
2015-09-21	0	4.050	4.030	4.050	3.940	4.090	82,259	333,203	4.0507	3.612	3.594	3.612	3.514	3.648	92,236	3.6125	2.53%
2015-09-18	0	3.950	3.920	4.050	3.900	4.130	410,750	1,655,312	4.0300	3.523	3.496	3.612	3.478	3.683	460,569	3.5941	-4.59%
2015-09-17	0	4.140	4.120	4.190	4.120	4.280	179,000	749,680	4.1882	3.692	3.674	3.737	3.674	3.817	200,710	3.7351	-3.50%
2015-09-16	0	4.290	4.240	4.300	4.050	4.310	193,000	816,380	4.2299	3.826	3.781	3.835	3.612	3.844	216,409	3.7724	4.13%
2015-09-15	0	4.120	4.090	4.160	4.070	4.160	86,000	352,340	4.0970	3.674	3.648	3.710	3.630	3.710	96,431	3.6538	0.73%
2015-09-14	0	4.090	4.080	4.180	4.090	4.250	133,000	553,220	4.1595	3.648	3.639	3.728	3.648	3.790	149,131	3.7096	-2.85%
2015-09-11	0	4.210	4.160	4.230	4.110	4.250	159,000	664,535	4.1795	3.755	3.710	3.772	3.665	3.790	178,285	3.7274	3.19%
2015-09-10	0	4.080	4.080	4.120	3.900	4.150	388,000	1,564,435	4.0320	3.639	3.639	3.674	3.478	3.701	435,060	3.5959	0.49%
2015-09-09	0	4.060	4.010	4.070	3.910	4.240	242,000	983,700	4.0649	3.621	3.576	3.630	3.487	3.781	271,352	3.6252	0.74%
2015-09-08	0	4.030	4.020	4.120	3.900	4.210	526,000	2,106,050	4.0039	3.594	3.585	3.674	3.478	3.755	589,797	3.5708	1.77%
2015-09-07	0	3.960	3.940	3.970	3.900	4.350	674,000	2,698,960	4.0044	3.532	3.514	3.541	3.478	3.879	755,748	3.5712	-6.38%
2015-09-04	0	4.230	4.200	4.310	4.070	4.380	633,000	2,639,160	4.1693	3.772	3.746	3.844	3.630	3.906	709,775	3.7183	0.00%
2015-09-02	0	4.230	4.210	4.340	4.030	4.410	388,000	1,650,020	4.2526	3.772	3.755	3.871	3.594	3.933	435,060	3.7926	-5.16%
2015-09-01	0	4.460	4.460	4.510	4.390	4.540	640,000	2,871,670	4.4870	3.978	3.978	4.022	3.915	4.049	717,624	4.0016	-1.76%
2015-08-31	0	4.540	4.490	4.630	4.480	4.650	641,000	2,942,935	4.5912	4.049	4.004	4.129	3.995	4.147	718,745	4.0945	-2.16%
2015-08-28	0	4.640	4.580	4.650	4.480	4.980	294,000	1,351,330	4.5964	4.138	4.085	4.147	3.995	4.441	329,659	4.0992	-1.28%
2015-08-27	0	4.700	4.680	4.700	4.530	4.800	325,000	1,525,265	4.6931	4.192	4.174	4.192	4.040	4.281	364,418	4.1855	4.68%
2015-08-26	0	4.490	4.460	4.490	4.460	4.650	126,000	567,610	4.5048	4.004	3.978	4.004	3.978	4.147	141,282	4.0176	0.45%
2015-08-25	0	4.470	4.460	4.470	4.390	4.600	838,000	3,714,560	4.4326	3.986	3.978	3.986	3.915	4.102	939,639	3.9532	1.59%
2015-08-24	0	4.400	4.390	4.440	4.300	4.770	475,000	2,108,855	4.4397	3.924	3.915	3.960	3.835	4.254	532,612	3.9595	-7.76%
2015-08-21	0	4.770	4.740	4.770	4.680	4.990	156,000	744,850	4.7747	4.254	4.227	4.254	4.174	4.450	174,921	4.2582	-3.25%
2015-08-20	0	4.930	4.910	4.930	4.870	5.100	232,000	1,152,585	4.9680	4.397	4.379	4.397	4.343	4.548	260,139	4.4307	-1.40%
2015-08-19	0	5.000	4.910	5.000	4.890	5.050	261,000	1,296,040	4.9657	4.459	4.379	4.459	4.361	4.504	292,656	4.4285	1.42%
2015-08-18	0	4.930	4.800	4.940	4.780	5.000	606,100	2,974,720	4.9080	4.397	4.281	4.406	4.263	4.459	679,612	4.3771	-0.20%
2015-08-17	0	4.940	4.860	4.940	4.800	5.150	404,000	1,994,340	4.9365	4.406	4.334	4.406	4.281	4.593	453,000	4.4025	-0.20%
2015-08-14	0	4.950	4.850	4.950	4.880	5.000	191,000	941,700	4.9304	4.415	4.325	4.415	4.352	4.459	214,166	4.3971	1.43%
2015-08-13	0	4.880	4.830	4.890	4.750	4.920	334,000	1,612,030	4.8264	4.352	4.308	4.361	4.236	4.388	374,510	4.3044	0.62%
2015-08-12	0	4.850	4.500	4.900	4.500	5.020	299,000	1,432,180	4.7899	4.325	4.013	4.370	4.013	4.477	335,265	4.2718	-3.39%
2015-08-11	0	5.020	5.010	5.020	4.960	5.050	314,000	1,574,780	5.0152	4.477	4.468	4.477	4.423	4.504	352,084	4.4727	0.80%
2015-08-10	0	4.980	4.980	5.010	4.860	5.110	298,000	1,490,465	5.0016	4.441	4.441	4.468	4.334	4.557	334,144	4.4606	-1.97%
2015-08-07	0	5.080	5.050	5.090	4.900	5.090	340,000	1,708,810	5.0259	4.531	4.504	4.539	4.370	4.539	381,238	4.4823	1.60%
2015-08-06	0	5.000	4.990	5.000	4.990	5.300	161,000	805,955	5.0059	4.459	4.450	4.459	4.450	4.727	180,527	4.4644	-0.99%
2015-08-05	0	5.050	5.010	5.050	4.910	5.110	332,000	1,669,880	5.0298	4.504	4.468	4.504	4.379	4.557	372,268	4.4857	2.02%
2015-08-04	0	4.950	4.950	5.000	4.940	5.100	162,000	809,140	4.9947	4.415	4.415	4.459	4.406	4.548	181,649	4.4544	-1.39%
2015-08-03	0	5.020	4.990	5.020	4.990	5.120	278,000	1,402,845	5.0462	4.477	4.450	4.477	4.450	4.566	311,718	4.5004	0.00%
2015-07-31	0	5.020	5.020	5.090	4.910	5.270	579,000	2,932,949	5.0655	4.477	4.477	4.539	4.379	4.700	649,226	4.5176	-5.10%
2015-07-30	0	5.290	5.220	5.290	5.260	5.290	29,000	153,080	5.2786	4.718	4.655	4.718	4.691	4.718	32,517	4.7076	1.73%
2015-07-29	0	5.200	5.180	5.200	5.100	5.250	535,000	2,773,305	5.1837	4.638	4.620	4.638	4.548	4.682	599,889	4.6230	2.36%
2015-07-28	0	5.080	5.050	5.110	5.040	5.300	1,018,000	5,204,200	5.1122	4.531	4.504	4.557	4.495	4.727	1,141,471	4.5592	-4.69%
2015-07-27	0	5.330	5.330	5.410	5.330	5.550	197,000	1,065,370	5.4080	4.753	4.753	4.825	4.753	4.950	220,894	4.8230	-3.27%
2015-07-24	0	5.510	5.510	5.560	5.500	5.650	80,000	446,955	5.5869	4.914	4.914	4.959	4.905	5.039	89,703	4.9826	-1.78%
2015-07-23	0	5.610	5.600	5.620	5.530	5.740	304,000	1,694,440	5.5738	5.003	4.994	5.012	4.932	5.119	340,871	4.9709	0.36%
2015-07-22	0	5.590	5.540	5.590	5.510	5.610	78,000	433,320	5.5554	4.985	4.941	4.985	4.914	5.003	87,460	4.9545	0.18%
2015-07-21	0	5.580	5.570	5.580	5.550	5.750	121,000	672,905	5.5612	4.976	4.968	4.976	4.950	5.128	135,676	4.9597	1.82%
2015-07-20	0	5.480	5.440	5.490	5.370	5.550	143,000	775,740	5.4248	4.887	4.852	4.896	4.789	4.950	160,344	4.8380	2.24%
2015-07-17	0	5.360	5.360	5.430	5.300	5.610	164,000	880,430	5.3685	4.780	4.780	4.843	4.727	5.003	183,891	4.7878	0.19%
2015-07-16	0	5.350	5.320	5.350	5.290	5.650	170,000	909,705	5.3512	4.771	4.745	4.771	4.718	5.039	190,619	4.7724	-1.29%
2015-07-15	0	5.420	5.390	5.440	5.350	5.590	173,000	934,775	5.4033	4.834	4.807	4.852	4.771	4.985	193,983	4.8189	0.37%
2015-07-14	0	5.400	5.320	5.380	5.310	5.560	343,000	1,853,490	5.4038	4.816	4.745	4.798	4.736	4.959	384,602	4.8192	-0.55%
2015-07-13	0	5.430	5.380	5.440	5.250	5.480	270,000	1,457,690	5.3989	4.843	4.798	4.852	4.682	4.887	302,748	4.8149	1.69%
2015-07-10	0	5.340	5.280	5.340	5.190	5.570	421,000	2,265,800	5.3819	4.762	4.709	4.762	4.629	4.968	472,062	4.7998	1.52%
2015-07-09	0	5.260	5.210	5.260	4.750	5.350	634,207	3,267,983	5.1529	4.691	4.646	4.691	4.236	4.771	711,128	4.5955	11.91%
2015-07-08	0	4.700	4.680	4.740	4.580	5.070	794,000	3,869,860	4.8739	4.192	4.174	4.227	4.085	4.522	890,302	4.3467	-9.27%
2015-07-07	0	5.180	5.120	5.180	5.060	5.290	642,300	3,316,510	5.1635	4.620	4.566	4.620	4.513	4.718	720,203	4.6050	-4.43%
2015-07-06	0	5.420	5.150	5.420	4.850	5.640	1,111,000	5,774,271	5.1974	4.834	4.593	4.834	4.325	5.030	1,245,751	4.6352	-3.21%
2015-07-03	0	5.600	5.530	5.600	5.440	5.800	537,000	2,960,365	5.5128	4.994	4.932	4.994	4.852	5.173	602,131	4.9165	1.27%
2015-07-02	0	5.530	5.490	5.530	5.330	5.700	765,000	4,224,665	5.5224	4.932	4.896	4.932	4.753	5.083	857,785	4.9251	4.54%
2015-06-30	0	5.290	5.240	5.290	5.160	5.500	552,000	2,906,975	5.2663	4.718	4.673	4.718	4.602	4.905	618,951	4.6966	-0.38%
2015-06-29	0	5.310	5.270	5.310	5.150	5.650	677,000	3,593,370	5.3078	4.736	4.700	4.736	4.593	5.039	759,112	4.7337	-6.02%
2015-06-26	0	5.650	5.590	5.650	5.400	5.710	1,289,000	7,106,830	5.5134	5.039	4.985	5.039	4.816	5.092	1,445,340	4.9171	-1.05%
2015-06-25	0	5.710	5.650	5.710	5.620	5.740	616,000	3,508,060	5.6949	5.092	5.039	5.092	5.012	5.119	690,713	5.0789	1.06%
2015-06-24	0	5.650	5.620	5.650	5.560	5.720	512,779	2,884,158	5.6246	5.039	5.012	5.039	4.959	5.101	574,973	5.0162	-1.22%
2015-06-23	0	5.720	5.670	5.720	5.480	5.750	405,741	2,278,395	5.6154	5.101	5.057	5.101	4.887	5.128	454,952	5.0080	2.33%
2015-06-22	0	5.590	5.550	5.590	5.560	5.730	191,000	1,070,030	5.6023	4.985	4.950	4.985	4.959	5.110	214,166	4.9963	-0.18%
2015-06-19	0	5.600	5.560	5.630	5.550	5.850	228,839	1,283,435	5.6085	4.994	4.959	5.021	4.950	5.217	256,594	5.0018	-0.18%
2015-06-18	0	5.610	5.600	5.630	5.600	5.890	164,000	930,880	5.6761	5.003	4.994	5.021	4.994	5.253	183,891	5.0621	-2.60%
2015-06-17	0	5.760	5.710	5.760	5.420	6.090	610,000	3,482,730	5.7094	5.137	5.092	5.137	4.834	5.431	683,985	5.0918	-0.17%
2015-06-16	0	5.770	5.720	5.780	5.600	5.940	576,000	3,342,120	5.8023	5.146	5.101	5.155	4.994	5.297	645,862	5.1747	-3.03%
2015-06-15	0	5.950	5.900	5.960	5.850	6.060	572,000	3,392,460	5.9309	5.306	5.262	5.315	5.217	5.405	641,377	5.2893	-1.98%
2015-06-12	0	6.070	6.010	6.070	5.910	6.100	529,000	3,175,535	6.0029	5.413	5.360	5.413	5.271	5.440	593,161	5.3536	2.19%
2015-06-11	0	5.940	5.860	5.940	5.740	6.140	446,000	2,618,230	5.8705	5.297	5.226	5.297	5.119	5.476	500,094	5.2355	-0.17%
2015-06-10	0	5.950	5.920	5.980	5.700	6.040	521,000	3,053,220	5.8603	5.306	5.280	5.333	5.083	5.387	584,191	5.2264	0.68%
2015-06-09	0	5.910	5.860	5.910	5.770	6.050	549,300	3,236,654	5.8923	5.271	5.226	5.271	5.146	5.396	615,923	5.2550	-2.80%
2015-06-08	0	6.080	5.910	6.080	5.820	6.290	861,000	5,230,760	6.0752	5.422	5.271	5.422	5.190	5.610	965,429	5.4181	-2.56%
2015-06-05	0	6.240	6.170	6.240	6.170	6.450	517,000	3,246,530	6.2796	5.565	5.503	5.565	5.503	5.752	579,706	5.6003	-1.27%
2015-06-04	0	6.320	6.320	6.380	6.100	6.390	509,000	3,196,430	6.2798	5.636	5.636	5.690	5.440	5.699	570,735	5.6005	2.60%
2015-06-03	0	6.360	6.360	6.380	6.300	6.750	423,000	2,724,140	6.4400	5.494	5.494	5.511	5.442	5.831	489,704	5.5628	-2.60%
2015-06-02	0	6.530	6.520	6.560	6.290	6.700	11,994,000	75,100,680	6.2615	5.641	5.632	5.666	5.433	5.787	13,885,371	5.4086	1.40%
2015-06-01	0	6.440	6.380	6.450	6.220	6.580	572,000	3,657,930	6.3950	5.563	5.511	5.571	5.373	5.684	662,200	5.5239	1.58%
2015-05-29	0	6.340	6.250	6.360	6.010	6.690	28,465,000	173,965,234	6.1115	5.476	5.399	5.494	5.191	5.779	32,953,735	5.2791	4.97%
2015-05-28	0	6.040	5.950	6.050	5.850	6.330	490,000	3,009,800	6.1424	5.217	5.140	5.226	5.053	5.468	567,270	5.3058	-1.47%
2015-05-27	0	6.130	6.110	6.130	5.760	6.150	700,000	4,206,500	6.0093	5.295	5.278	5.295	4.975	5.312	810,385	5.1907	4.79%
2015-05-26	0	5.850	5.840	5.850	5.800	5.990	364,000	2,149,990	5.9066	5.053	5.045	5.053	5.010	5.174	421,400	5.1020	0.69%
2015-05-22	0	5.810	5.720	5.820	5.630	5.830	409,000	2,352,510	5.7519	5.019	4.941	5.027	4.863	5.036	473,496	4.9684	2.65%
2015-05-21	0	5.660	5.660	5.760	5.650	5.820	213,000	1,220,990	5.7323	4.889	4.889	4.975	4.880	5.027	246,589	4.9515	-1.57%
2015-05-20	0	5.750	5.710	5.780	5.700	5.790	68,000	391,090	5.7513	4.967	4.932	4.993	4.924	5.001	78,723	4.9679	0.52%
2015-05-19	0	5.720	5.720	5.770	5.600	5.800	224,000	1,272,110	5.6791	4.941	4.941	4.984	4.837	5.010	259,323	4.9055	0.53%
2015-05-18	0	5.690	5.690	5.780	5.690	5.880	54,000	313,280	5.8015	4.915	4.915	4.993	4.915	5.079	62,515	5.0112	-1.73%
2015-05-15	0	5.790	5.790	5.840	5.650	5.840	80,000	461,320	5.7665	5.001	5.001	5.045	4.880	5.045	92,615	4.9810	1.22%
2015-05-14	0	5.720	5.720	5.840	5.680	5.850	18,000	103,810	5.7672	4.941	4.941	5.045	4.906	5.053	20,838	4.9817	0.88%
2015-05-13	0	5.670	5.660	5.880	5.610	5.890	273,000	1,573,340	5.7632	4.898	4.889	5.079	4.846	5.088	316,050	4.9781	-0.70%
2015-05-12	0	5.710	5.670	5.710	5.640	5.900	75,000	427,460	5.6995	4.932	4.898	4.932	4.872	5.096	86,827	4.9231	-1.21%
2015-05-11	0	5.780	5.740	5.780	5.400	5.790	110,000	610,330	5.5485	4.993	4.958	4.993	4.664	5.001	127,346	4.7927	1.58%
2015-05-08	0	5.690	5.700	5.740	5.610	5.900	110,000	628,290	5.7117	4.915	4.924	4.958	4.846	5.096	127,346	4.9337	1.25%
2015-05-07	0	5.620	5.620	5.670	5.430	5.980	1,184,000	6,654,180	5.6201	4.854	4.854	4.898	4.690	5.165	1,370,709	4.8546	-5.86%
2015-05-06	0	5.970	5.900	5.970	5.810	6.200	619,000	3,821,290	6.1733	5.157	5.096	5.157	5.019	5.355	716,612	5.3324	2.40%
2015-05-05	0	5.830	5.820	5.850	5.760	6.040	2,745,000	16,255,646	5.9219	5.036	5.027	5.053	4.975	5.217	3,177,868	5.1153	-2.51%
2015-05-04	0	5.980	5.920	5.980	5.800	6.380	447,000	2,672,870	5.9796	5.165	5.114	5.165	5.010	5.511	517,489	5.1651	-2.76%
2015-04-30	0	6.150	6.150	6.210	6.070	6.280	145,000	888,940	6.1306	5.312	5.312	5.364	5.243	5.425	167,866	5.2955	-3.61%
2015-04-29	0	6.380	6.270	6.390	6.060	6.390	458,000	2,853,145	6.2296	5.511	5.416	5.520	5.235	5.520	530,223	5.3810	0.31%
2015-04-28	0	6.360	6.280	6.370	6.110	6.360	977,900	6,090,856	6.2285	5.494	5.425	5.502	5.278	5.494	1,132,108	5.3801	3.75%
2015-04-27	0	6.130	6.120	6.150	5.610	6.200	885,000	5,299,300	5.9879	5.295	5.286	5.312	4.846	5.355	1,024,558	5.1723	10.85%
2015-04-24	0	5.530	5.530	5.560	5.410	5.670	39,000	214,680	5.5046	4.777	4.777	4.803	4.673	4.898	45,150	4.7548	-2.30%
2015-04-23	0	5.660	5.650	5.660	5.610	5.690	189,000	1,068,480	5.6533	4.889	4.880	4.889	4.846	4.915	218,804	4.8833	0.89%
2015-04-22	0	5.610	5.600	5.630	5.370	5.700	433,000	2,423,650	5.5973	4.846	4.837	4.863	4.639	4.924	501,281	4.8349	3.51%
2015-04-21	0	5.420	5.420	5.430	5.350	5.580	276,000	1,498,590	5.4297	4.682	4.682	4.690	4.621	4.820	319,523	4.6901	0.18%
2015-04-20	0	5.410	5.410	5.420	5.340	5.580	328,000	1,782,140	5.4334	4.673	4.673	4.682	4.613	4.820	379,723	4.6933	-3.39%
2015-04-17	0	5.600	5.580	5.600	5.520	5.670	330,000	1,841,260	5.5796	4.837	4.820	4.837	4.768	4.898	382,039	4.8196	0.36%
2015-04-16	0	5.580	5.580	5.600	5.500	5.650	245,000	1,367,260	5.5807	4.820	4.820	4.837	4.751	4.880	283,635	4.8205	-0.71%
2015-04-15	0	5.620	5.570	5.630	5.500	5.760	327,000	1,831,440	5.6007	4.854	4.811	4.863	4.751	4.975	378,566	4.8378	0.00%
2015-04-14	0	5.620	5.590	5.640	5.560	5.790	720,000	4,066,630	5.6481	4.854	4.829	4.872	4.803	5.001	833,539	4.8788	-0.71%
2015-04-13	0	5.660	5.620	5.680	5.420	5.820	1,672,000	9,315,750	5.5716	4.889	4.854	4.906	4.682	5.027	1,935,663	4.8127	0.00%
2015-04-10	0	5.660	5.600	5.660	5.430	5.900	1,505,000	8,300,280	5.5151	4.889	4.837	4.889	4.690	5.096	1,742,328	4.7639	-0.53%
2015-04-09	0	5.690	5.620	5.690	5.370	6.130	1,132,000	6,494,370	5.7371	4.915	4.854	4.915	4.639	5.295	1,310,509	4.9556	-1.04%
2015-04-08	0	5.750	5.700	5.750	5.250	6.090	594,000	3,428,450	5.7718	4.967	4.924	4.967	4.535	5.260	687,670	4.9856	9.52%
2015-04-02	0	5.250	5.230	5.270	4.870	5.280	1,913,000	9,869,640	5.1592	4.535	4.518	4.552	4.207	4.561	2,214,667	4.4565	8.70%
2015-04-01	0	4.830	4.810	4.830	4.730	4.870	1,083,000	5,220,200	4.8201	4.172	4.155	4.172	4.086	4.207	1,253,782	4.1636	2.11%
2015-03-31	0	4.730	4.720	4.730	4.670	4.850	456,000	2,172,110	4.7634	4.086	4.077	4.086	4.034	4.189	527,908	4.1146	0.64%
2015-03-30	0	4.700	4.700	4.750	4.620	4.800	518,700	2,459,870	4.7424	4.060	4.060	4.103	3.991	4.146	600,495	4.0964	-2.08%
2015-03-27	0	4.800	4.800	4.810	4.690	4.870	121,000	578,350	4.7798	4.146	4.146	4.155	4.051	4.207	140,081	4.1287	-1.23%
2015-03-26	0	4.860	4.850	4.890	4.830	4.930	310,000	1,517,740	4.8959	4.198	4.189	4.224	4.172	4.258	358,885	4.2290	0.62%
2015-03-25	0	4.830	4.770	4.830	4.460	4.850	132,000	616,470	4.6702	4.172	4.120	4.172	3.852	4.189	152,815	4.0341	2.99%
2015-03-24	0	4.690	4.630	4.760	4.500	4.760	234,000	1,073,520	4.5877	4.051	3.999	4.112	3.887	4.112	270,900	3.9628	4.22%
2015-03-23	0	4.500	4.500	4.580	4.500	4.690	219,000	1,004,900	4.5886	3.887	3.887	3.956	3.887	4.051	253,535	3.9636	-3.43%
2015-03-20	0	4.660	4.630	4.660	4.620	4.790	380,000	1,770,040	4.6580	4.025	3.999	4.025	3.991	4.138	439,923	4.0235	-1.27%
2015-03-19	0	4.720	4.710	4.760	4.710	4.840	131,000	623,920	4.7627	4.077	4.068	4.112	4.068	4.181	151,658	4.1140	-1.67%
2015-03-18	0	4.800	4.740	4.800	4.690	4.810	162,000	771,280	4.7610	4.146	4.094	4.146	4.051	4.155	187,546	4.1125	2.78%
2015-03-17	0	4.670	4.660	4.670	4.630	4.920	177,000	828,280	4.6795	4.034	4.025	4.034	3.999	4.250	204,912	4.0421	0.65%
2015-03-16	0	4.640	4.610	4.630	4.610	4.790	867,000	4,124,346	4.7570	4.008	3.982	3.999	3.982	4.138	1,003,720	4.1091	-2.93%
2015-03-13	0	4.780	4.610	4.800	4.600	4.860	107,000	509,810	4.7646	4.129	3.982	4.146	3.973	4.198	123,873	4.1156	-0.83%
2015-03-12	0	4.820	4.620	4.800	4.580	4.850	68,000	324,830	4.7769	4.163	3.991	4.146	3.956	4.189	78,723	4.1262	-0.82%
2015-03-11	0	4.860	4.800	4.860	4.760	4.880	143,000	689,590	4.8223	4.198	4.146	4.198	4.112	4.215	165,550	4.1654	-0.61%
2015-03-10	0	4.890	4.820	4.890	4.880	4.910	32,000	156,710	4.8972	4.224	4.163	4.224	4.215	4.241	37,046	4.2301	-1.01%
2015-03-09	0	4.940	4.890	4.940	4.730	4.950	195,000	942,480	4.8332	4.267	4.224	4.267	4.086	4.276	225,750	4.1749	-1.00%
2015-03-06	0	4.990	4.990	5.000	4.950	5.080	527,000	2,631,430	4.9932	4.310	4.310	4.319	4.276	4.388	610,104	4.3131	-1.77%
2015-03-05	0	5.080	5.080	5.190	5.020	5.220	28,000	143,620	5.1293	4.388	4.388	4.483	4.336	4.509	32,415	4.4306	-2.68%
2015-03-04	0	5.220	5.020	5.300	4.930	5.220	55,000	280,340	5.0971	4.509	4.336	4.578	4.258	4.509	63,673	4.4028	0.00%
2015-03-03	0	5.220	5.220	5.250	5.180	5.300	63,000	330,690	5.2490	4.509	4.509	4.535	4.474	4.578	72,935	4.5341	0.00%
2015-03-02	0	5.220	5.220	5.300	5.110	5.300	26,000	136,450	5.2481	4.509	4.509	4.578	4.414	4.578	30,100	4.5332	-1.88%
2015-02-27	0	5.320	5.250	5.320	5.050	5.390	45,000	236,860	5.2636	4.595	4.535	4.595	4.362	4.656	52,096	4.5466	0.76%
2015-02-26	0	5.280	5.280	5.300	5.260	5.400	98,000	519,390	5.2999	4.561	4.561	4.578	4.544	4.664	113,454	4.5780	0.57%
2015-02-25	0	5.250	5.250	5.360	5.150	5.250	3,000	15,560	5.1867	4.535	4.535	4.630	4.449	4.535	3,473	4.4802	-2.42%
2015-02-24	0	5.380	5.260	5.380	5.040	5.490	169,000	886,550	5.2459	4.647	4.544	4.647	4.353	4.742	195,650	4.5313	3.86%
2015-02-23	0	5.180	5.170	5.190	5.050	5.400	38,000	198,340	5.2195	4.474	4.466	4.483	4.362	4.664	43,992	4.5085	-0.96%
2015-02-18	0	5.230	5.050	5.390	-	-	0	0	-	4.518	4.362	4.656	-	-	0	-	0.00%
2015-02-17	0	5.230	5.160	5.240	5.230	5.240	11,000	57,540	5.2309	4.518	4.457	4.526	4.518	4.526	12,735	4.5184	-0.38%
2015-02-16	0	5.250	5.220	5.360	5.220	5.400	14,000	73,840	5.2743	4.535	4.509	4.630	4.509	4.664	16,208	4.5559	1.74%
2015-02-13	0	5.160	5.160	5.210	5.110	5.240	63,000	326,820	5.1876	4.457	4.457	4.500	4.414	4.526	72,935	4.4810	-0.39%
2015-02-12	0	5.180	5.070	5.180	5.030	5.250	31,000	159,240	5.1368	4.474	4.379	4.474	4.345	4.535	35,888	4.4371	-0.19%
2015-02-11	0	5.190	5.130	5.190	5.150	5.200	77,000	399,560	5.1891	4.483	4.431	4.483	4.449	4.492	89,142	4.4823	-0.19%
2015-02-10	0	5.200	5.130	5.200	4.820	5.200	282,000	1,432,550	5.0800	4.492	4.431	4.492	4.163	4.492	326,469	4.3880	1.56%
2015-02-09	0	5.120	5.080	5.150	5.120	5.180	50,000	256,760	5.1352	4.423	4.388	4.449	4.423	4.474	57,885	4.4357	-1.16%
2015-02-06	0	5.180	5.180	5.250	5.180	5.330	69,000	361,090	5.2332	4.474	4.474	4.535	4.474	4.604	79,881	4.5204	-2.26%
2015-02-05	0	5.300	5.300	5.370	5.300	5.480	191,000	1,018,750	5.3338	4.578	4.578	4.639	4.578	4.734	221,119	4.6072	-3.99%
2015-02-04	0	5.520	5.290	5.680	5.510	5.780	134,000	764,930	5.7084	4.768	4.569	4.906	4.759	4.993	155,131	4.9309	-1.95%
2015-02-03	0	5.630	5.620	5.650	5.550	5.690	157,000	881,180	5.6126	4.863	4.854	4.880	4.794	4.915	181,758	4.8481	1.08%
2015-02-02	0	5.570	5.570	5.620	5.310	5.790	104,000	571,960	5.4996	4.811	4.811	4.854	4.587	5.001	120,400	4.7505	5.09%
2015-01-30	0	5.300	5.300	5.400	5.250	5.540	164,000	873,395	5.3256	4.578	4.578	4.664	4.535	4.785	189,862	4.6002	-0.93%
2015-01-29	0	5.350	5.350	5.390	5.340	5.400	2,291,000	12,281,160	5.3606	4.621	4.621	4.656	4.613	4.664	2,652,275	4.6304	-0.74%
2015-01-28	0	5.390	5.370	5.420	5.300	5.460	30,724	165,165	5.3758	4.656	4.639	4.682	4.578	4.716	35,569	4.6435	-1.28%
2015-01-27	0	5.460	5.400	5.490	5.400	5.480	11,000	59,820	5.4382	4.716	4.664	4.742	4.664	4.734	12,735	4.6974	-0.55%
2015-01-26	0	5.490	5.450	5.560	5.340	5.520	75,800	408,142	5.3845	4.742	4.708	4.803	4.613	4.768	87,753	4.6510	-1.61%
2015-01-23	0	5.580	5.520	5.640	5.250	5.750	272,000	1,531,600	5.6309	4.820	4.768	4.872	4.535	4.967	314,893	4.8639	3.72%
2015-01-22	0	5.380	5.350	5.380	5.220	5.490	119,300	634,067	5.3149	4.647	4.621	4.647	4.509	4.742	138,113	4.5909	-0.19%
2015-01-21	0	5.390	5.400	5.550	5.250	5.550	213,000	1,147,450	5.3871	4.656	4.664	4.794	4.535	4.794	246,589	4.6533	-2.00%
2015-01-20	0	5.500	5.480	5.540	5.390	5.730	239,000	1,309,890	5.4807	4.751	4.734	4.785	4.656	4.949	276,689	4.7342	-4.51%
2015-01-19	0	5.760	5.700	5.840	5.500	5.920	130,000	739,940	5.6918	4.975	4.924	5.045	4.751	5.114	150,500	4.9165	0.70%
2015-01-16	0	5.720	5.720	5.760	5.460	5.760	210,000	1,168,050	5.5621	4.941	4.941	4.975	4.716	4.975	243,116	4.8045	0.18%
2015-01-15	0	5.710	5.500	5.720	5.480	5.720	24,000	135,780	5.6575	4.932	4.751	4.941	4.734	4.941	27,785	4.8869	-0.52%
2015-01-14	0	5.740	5.700	5.740	5.700	5.940	90,000	518,650	5.7628	4.958	4.924	4.958	4.924	5.131	104,192	4.9778	-0.52%
2015-01-13	0	5.770	5.760	5.800	5.760	5.900	75,000	435,190	5.8025	4.984	4.975	5.010	4.975	5.096	86,827	5.0122	0.17%
2015-01-12	0	5.760	5.760	5.770	5.710	5.890	34,000	196,500	5.7794	4.975	4.975	4.984	4.932	5.088	39,362	4.9922	1.05%
2015-01-09	0	5.700	5.700	5.850	5.680	6.080	161,000	962,240	5.9766	4.924	4.924	5.053	4.906	5.252	186,389	5.1625	0.35%
2015-01-08	0	5.680	5.660	5.750	5.650	6.130	657,000	3,943,040	6.0016	4.906	4.889	4.967	4.880	5.295	760,604	5.1841	-1.90%
2015-01-07	0	5.790	5.620	5.790	5.520	5.830	24,000	137,530	5.7304	5.001	4.854	5.001	4.768	5.036	27,785	4.9499	1.05%
2015-01-06	0	5.730	5.600	5.730	5.800	5.800	1,000	5,800	5.8000	4.949	4.837	4.949	5.010	5.010	1,158	5.0100	0.00%
2015-01-05	0	5.730	5.730	5.890	5.730	5.920	67,000	387,370	5.7816	4.949	4.949	5.088	4.949	5.114	77,565	4.9941	-3.37%
2015-01-02	0	5.930	5.900	5.930	5.810	6.080	60,000	358,960	5.9827	5.122	5.096	5.122	5.019	5.252	69,462	5.1677	-1.17%
2014-12-31	0	6.000	5.840	6.000	5.620	6.000	340,000	1,975,250	5.8096	5.183	5.045	5.183	4.854	5.183	393,616	5.0182	0.00%
2014-12-30	0	6.000	5.880	6.000	5.880	6.000	12,000	71,880	5.9900	5.183	5.079	5.183	5.079	5.183	13,892	5.1741	0.00%
2014-12-29	0	6.000	6.000	6.010	5.820	6.100	217,000	1,296,910	5.9765	5.183	5.183	5.191	5.027	5.269	251,219	5.1625	4.71%
2014-12-24	0	5.730	5.680	5.750	5.590	6.000	254,000	1,513,310	5.9579	4.949	4.906	4.967	4.829	5.183	294,054	5.1464	3.24%
2014-12-23	0	5.550	5.530	5.750	5.520	5.900	195,000	1,099,310	5.6375	4.794	4.777	4.967	4.768	5.096	225,750	4.8696	0.91%
2014-12-22	0	5.500	5.500	5.730	5.110	5.760	398,000	2,178,880	5.4746	4.751	4.751	4.949	4.414	4.975	460,762	4.7289	-4.51%
2014-12-19	0	5.760	5.620	5.760	5.520	5.940	330,000	1,886,255	5.7159	4.975	4.854	4.975	4.768	5.131	382,039	4.9373	-3.19%
2014-12-18	0	5.950	5.830	5.950	5.820	6.000	31,000	183,080	5.9058	5.140	5.036	5.140	5.027	5.183	35,888	5.1014	0.85%
2014-12-17	0	5.900	5.900	6.000	5.850	6.050	18,000	106,590	5.9217	5.096	5.096	5.183	5.053	5.226	20,838	5.1151	-2.16%
2014-12-16	0	6.030	5.850	6.030	5.840	6.030	704,000	4,153,270	5.8995	5.209	5.053	5.209	5.045	5.209	815,016	5.0959	2.20%
2014-12-15	0	5.900	5.900	5.990	5.880	6.030	391,000	2,346,860	6.0022	5.096	5.096	5.174	5.079	5.209	452,658	5.1846	-2.16%
2014-12-12	0	6.030	5.950	6.030	5.910	6.040	263,000	1,580,620	6.0100	5.209	5.140	5.209	5.105	5.217	304,473	5.1913	0.00%
2014-12-11	0	6.030	5.950	6.030	5.900	6.120	315,000	1,898,330	6.0264	5.209	5.140	5.209	5.096	5.286	364,673	5.2056	0.00%
2014-12-10	0	6.030	6.020	6.090	6.000	6.150	223,183	1,354,032	6.0669	5.209	5.200	5.260	5.183	5.312	258,377	5.2405	-1.63%
2014-12-09	0	6.130	6.130	6.180	5.960	6.430	697,000	4,289,450	6.1542	5.295	5.295	5.338	5.148	5.554	806,912	5.3159	-2.08%
2014-12-08	0	6.260	6.250	6.350	6.250	6.410	238,000	1,503,060	6.3154	5.407	5.399	5.485	5.399	5.537	275,531	5.4551	-1.26%
2014-12-05	0	6.340	6.200	6.340	6.210	6.430	96,000	604,070	6.2924	5.476	5.355	5.476	5.364	5.554	111,139	5.4353	0.00%
2014-12-04	0	6.340	6.300	6.410	6.310	6.460	332,000	2,124,460	6.3990	5.476	5.442	5.537	5.450	5.580	384,354	5.5274	-1.09%
2014-12-03	0	6.410	6.400	6.450	6.400	6.450	46,000	295,480	6.4235	5.537	5.528	5.571	5.528	5.571	53,254	5.5485	-0.62%
2014-12-02	0	6.450	6.390	6.450	6.390	6.470	30,000	193,230	6.4410	5.571	5.520	5.571	5.520	5.589	34,731	5.5637	0.94%
2014-12-01	0	6.390	6.380	6.390	6.360	6.430	90,000	574,070	6.3786	5.520	5.511	5.520	5.494	5.554	104,192	5.5097	0.16%
2014-11-28	0	6.380	6.380	6.410	6.330	6.480	29,000	185,580	6.3993	5.511	5.511	5.537	5.468	5.597	33,573	5.5276	-0.93%
2014-11-27	0	6.440	6.430	6.530	6.410	6.540	88,000	570,410	6.4819	5.563	5.554	5.641	5.537	5.649	101,877	5.5990	-0.77%
2014-11-26	0	6.490	6.430	6.490	6.430	6.590	87,000	564,550	6.4891	5.606	5.554	5.606	5.554	5.692	100,719	5.6052	-0.46%
2014-11-25	0	6.520	6.500	6.610	6.450	6.650	61,000	396,680	6.5030	5.632	5.615	5.710	5.571	5.744	70,619	5.6172	-0.61%
2014-11-24	0	6.560	6.480	6.560	6.560	6.680	40,000	263,860	6.5965	5.666	5.597	5.666	5.666	5.770	46,308	5.6980	0.31%
2014-11-21	0	6.540	6.460	6.540	6.340	6.640	648,000	4,169,645	6.4346	5.649	5.580	5.649	5.476	5.736	750,185	5.5582	2.99%
2014-11-20	0	6.350	6.350	6.400	6.350	6.390	11,000	70,250	6.3864	5.485	5.485	5.528	5.485	5.520	12,735	5.5165	-1.09%
2014-11-19	0	6.420	6.400	6.420	6.400	6.490	200,000	1,282,230	6.4112	5.546	5.528	5.546	5.528	5.606	231,539	5.5379	-1.08%
2014-11-18	0	6.490	6.450	6.490	6.420	6.600	2,193,000	14,339,720	6.5389	5.606	5.571	5.606	5.546	5.701	2,538,821	5.6482	-3.71%
2014-11-17	0	6.740	6.600	6.740	6.600	6.900	510,000	3,420,120	6.7061	5.822	5.701	5.822	5.701	5.960	590,423	5.7927	0.15%
2014-11-14	0	6.730	6.640	6.730	6.600	6.800	116,000	773,210	6.6656	5.813	5.736	5.813	5.701	5.874	134,292	5.7577	-1.03%
2014-11-13	0	6.800	6.710	6.980	6.690	6.880	859,000	5,809,920	6.7636	5.874	5.796	6.029	5.779	5.943	994,458	5.8423	0.15%
2014-11-12	0	6.790	6.750	6.800	6.710	6.850	107,000	722,300	6.7505	5.865	5.831	5.874	5.796	5.917	123,873	5.8310	1.95%
2014-11-11	0	6.660	6.620	6.660	6.480	6.660	121,000	796,270	6.5807	5.753	5.718	5.753	5.597	5.753	140,081	5.6844	0.00%
2014-11-10	0	6.660	6.550	6.660	6.400	6.690	237,000	1,553,480	6.5548	5.753	5.658	5.753	5.528	5.779	274,373	5.6619	-1.33%
2014-11-07	0	6.750	6.710	6.750	6.510	6.790	844,000	5,633,050	6.6742	5.831	5.796	5.831	5.623	5.865	977,093	5.7651	3.85%
2014-11-06	0	6.500	6.430	6.500	6.400	6.500	197,000	1,274,645	6.4703	5.615	5.554	5.615	5.528	5.615	228,066	5.5889	2.04%
2014-11-05	0	6.370	6.320	6.370	6.310	6.550	50,000	318,830	6.3766	5.502	5.459	5.502	5.450	5.658	57,885	5.5080	-1.70%
2014-11-04	0	6.480	6.360	6.480	6.340	6.490	57,000	365,930	6.4198	5.597	5.494	5.597	5.476	5.606	65,989	5.5454	-0.15%
2014-11-03	0	6.490	6.450	6.490	6.300	6.490	175,000	1,121,890	6.4108	5.606	5.571	5.606	5.442	5.606	202,596	5.5376	0.62%
2014-10-31	0	6.450	6.400	6.450	6.210	6.500	625,000	3,999,275	6.3988	5.571	5.528	5.571	5.364	5.615	723,558	5.5272	1.10%
2014-10-30	0	6.380	6.330	6.380	6.320	6.490	152,000	967,900	6.3678	5.511	5.468	5.511	5.459	5.606	175,969	5.5004	-0.31%
2014-10-29	0	6.400	6.350	6.400	6.220	6.420	695,000	4,431,530	6.3763	5.528	5.485	5.528	5.373	5.546	804,597	5.5078	1.11%
2014-10-28	0	6.330	6.280	6.330	6.300	6.450	148,000	941,620	6.3623	5.468	5.425	5.468	5.442	5.571	171,339	5.4957	-2.01%
2014-10-27	0	6.460	6.430	6.460	6.080	6.480	446,000	2,849,940	6.3900	5.580	5.554	5.580	5.252	5.597	516,331	5.5196	0.94%
2014-10-24	0	6.400	6.320	6.400	6.320	6.480	206,000	1,311,990	6.3689	5.528	5.459	5.528	5.459	5.597	238,485	5.5014	0.00%
2014-10-23	0	6.400	6.340	6.400	6.320	6.450	853,000	5,454,476	6.3945	5.528	5.476	5.528	5.459	5.571	987,512	5.5235	1.27%
2014-10-22	0	6.320	6.290	6.320	6.200	6.390	200,000	1,258,820	6.2941	5.459	5.433	5.459	5.355	5.520	231,539	5.4368	1.44%
2014-10-21	0	6.230	6.210	6.230	6.050	6.250	733,000	4,495,955	6.1336	5.381	5.364	5.381	5.226	5.399	848,589	5.2982	2.98%
2014-10-20	0	6.050	6.000	6.050	5.930	6.050	547,000	3,287,390	6.0099	5.226	5.183	5.226	5.122	5.226	633,258	5.1912	0.00%
2014-10-17	0	6.050	6.020	6.050	6.000	6.210	1,142,000	6,927,535	6.0661	5.226	5.200	5.226	5.183	5.364	1,322,086	5.2399	0.67%
2014-10-16	0	6.010	6.000	6.090	5.920	6.070	949,000	5,698,860	6.0051	5.191	5.183	5.260	5.114	5.243	1,098,651	5.1871	0.84%
2014-10-15	0	5.960	5.960	6.010	5.920	6.130	402,000	2,416,160	6.0103	5.148	5.148	5.191	5.114	5.295	465,393	5.1917	-2.30%
2014-10-14	0	6.100	6.080	6.100	5.900	6.150	1,097,000	6,678,860	6.0883	5.269	5.252	5.269	5.096	5.312	1,269,989	5.2590	0.00%
2014-10-13	0	6.100	6.030	6.100	6.010	6.350	1,002,000	6,134,600	6.1224	5.269	5.209	5.269	5.191	5.485	1,160,009	5.2884	1.67%
2014-10-10	0	6.000	5.980	6.000	5.900	6.100	806,000	4,830,490	5.9932	5.183	5.165	5.183	5.096	5.269	933,101	5.1768	-0.50%
2014-10-09	0	6.030	6.030	6.060	6.020	6.180	552,000	3,354,190	6.0764	5.209	5.209	5.235	5.200	5.338	639,047	5.2487	-1.79%
2014-10-08	0	6.140	6.070	6.140	6.050	6.180	281,000	1,723,180	6.1323	5.304	5.243	5.304	5.226	5.338	325,312	5.2970	-0.81%
2014-10-07	0	6.190	6.190	6.200	6.180	6.370	516,000	3,204,245	6.2098	5.347	5.347	5.355	5.338	5.502	597,370	5.3639	-2.52%
2014-10-06	0	6.350	6.320	6.350	6.220	6.350	107,000	671,940	6.2798	5.485	5.459	5.485	5.373	5.485	123,873	5.4244	0.47%
2014-10-03	0	6.320	6.300	6.320	6.190	6.390	442,000	2,767,095	6.2604	5.459	5.442	5.459	5.347	5.520	511,700	5.4076	1.12%
2014-09-30	0	6.250	6.240	6.250	6.050	6.270	411,000	2,540,640	6.1816	5.399	5.390	5.399	5.226	5.416	475,812	5.3396	0.64%
2014-09-29	0	6.210	6.100	6.210	6.100	6.300	400,900	2,484,428	6.1971	5.364	5.269	5.364	5.269	5.442	464,119	5.3530	-0.80%
2014-09-26	0	6.260	6.250	6.300	6.250	6.490	391,831	2,465,079	6.2912	5.407	5.399	5.442	5.399	5.606	453,620	5.4342	-1.11%
2014-09-25	0	6.330	6.330	6.380	6.310	6.490	122,000	778,020	6.3772	5.468	5.468	5.511	5.450	5.606	141,239	5.5086	-0.78%
2014-09-24	0	6.380	6.360	6.450	6.320	6.580	341,000	2,185,320	6.4086	5.511	5.494	5.571	5.459	5.684	394,773	5.5356	-2.00%
2014-09-23	0	6.510	6.500	6.560	6.410	6.580	164,000	1,068,690	6.5164	5.623	5.615	5.666	5.537	5.684	189,862	5.6288	-1.06%
2014-09-22	0	6.580	6.530	6.580	6.500	6.730	323,000	2,128,110	6.5886	5.684	5.641	5.684	5.615	5.813	373,935	5.6911	0.30%
2014-09-19	0	6.560	6.540	6.560	6.440	6.600	321,000	2,097,030	6.5328	5.666	5.649	5.666	5.563	5.701	371,619	5.6429	0.92%
2014-09-18	0	6.500	6.470	6.500	6.380	6.670	366,000	2,378,470	6.4986	5.615	5.589	5.615	5.511	5.761	423,716	5.6134	0.31%
2014-09-17	0	6.480	6.480	6.560	6.220	6.600	2,093,000	13,296,575	6.3529	5.597	5.597	5.666	5.373	5.701	2,423,052	5.4875	2.05%
2014-09-16	0	6.350	6.320	6.350	6.200	6.360	109,000	688,940	6.3206	5.485	5.459	5.485	5.355	5.494	126,189	5.4596	0.00%
2014-09-15	0	6.350	6.360	6.380	6.220	6.420	300,000	1,901,690	6.3390	5.485	5.494	5.511	5.373	5.546	347,308	5.4755	-0.47%
2014-09-12	0	6.380	6.360	6.400	6.220	6.490	588,904	3,735,765	6.3436	5.511	5.494	5.528	5.373	5.606	681,770	5.4795	-1.85%
2014-09-11	0	6.500	6.490	6.500	6.460	6.580	205,000	1,335,040	6.5124	5.615	5.606	5.615	5.580	5.684	237,327	5.6253	-1.07%
2014-09-10	0	6.570	6.560	6.570	6.510	6.690	304,059	1,998,066	6.5713	5.675	5.666	5.675	5.623	5.779	352,007	5.6762	-1.79%
2014-09-08	0	6.690	6.660	6.690	6.650	6.770	204,000	1,365,600	6.6941	5.779	5.753	5.779	5.744	5.848	236,169	5.7823	1.06%
2014-09-05	0	6.620	6.650	6.700	6.490	6.870	581,000	3,859,370	6.6426	5.718	5.744	5.787	5.606	5.934	672,620	5.7378	1.22%
2014-09-04	0	6.540	6.510	6.560	6.500	6.730	870,000	5,701,185	6.5531	5.649	5.623	5.666	5.615	5.813	1,007,193	5.6605	-2.97%
2014-09-03	0	6.740	6.700	6.740	6.570	6.750	256,000	1,715,980	6.7030	5.822	5.787	5.822	5.675	5.831	296,369	5.7900	-0.88%
2014-09-02	0	6.800	6.740	6.790	6.740	6.820	279,000	1,889,870	6.7737	5.874	5.822	5.865	5.822	5.891	322,996	5.8511	-0.15%
2014-09-01	0	6.810	6.800	6.840	6.640	7.010	634,000	4,318,894	6.8121	5.882	5.874	5.908	5.736	6.055	733,977	5.8842	-3.40%
2014-08-29	0	7.050	7.020	7.050	6.920	7.140	248,895	1,747,822	7.0223	6.090	6.064	6.090	5.977	6.167	288,144	6.0658	-0.84%
2014-08-28	0	7.110	7.060	7.130	6.800	7.170	223,000	1,555,240	6.9742	6.142	6.098	6.159	5.874	6.193	258,166	6.0242	0.85%
2014-08-27	0	7.050	7.050	7.080	6.990	7.110	363,000	2,553,910	7.0356	6.090	6.090	6.116	6.038	6.142	420,243	6.0772	-0.70%
2014-08-26	0	7.100	7.100	7.120	7.020	7.140	251,000	1,779,050	7.0878	6.133	6.133	6.150	6.064	6.167	290,581	6.1224	-1.11%
2014-08-25	0	7.180	7.150	7.180	7.130	7.490	129,000	925,880	7.1774	6.202	6.176	6.202	6.159	6.470	149,342	6.1997	-0.28%
2014-08-22	0	7.200	7.200	7.260	7.200	7.450	237,000	1,727,480	7.2889	6.219	6.219	6.271	6.219	6.435	274,373	6.2961	-1.50%
2014-08-21	0	7.310	7.290	7.310	7.180	7.330	37,000	268,740	7.2632	6.314	6.297	6.314	6.202	6.332	42,835	6.2739	0.00%
2014-08-20	0	7.310	7.270	7.320	7.110	7.350	280,000	2,041,760	7.2920	6.314	6.280	6.323	6.142	6.349	324,154	6.2987	-0.68%
2014-08-19	0	7.360	7.330	7.380	7.210	7.390	122,000	888,770	7.2850	6.357	6.332	6.375	6.228	6.383	141,239	6.2927	-0.41%
2014-08-18	0	7.390	7.370	7.400	7.260	7.410	118,000	866,490	7.3431	6.383	6.366	6.392	6.271	6.401	136,608	6.3429	-0.67%
2014-08-15	0	7.440	7.430	7.460	7.400	7.480	109,000	812,190	7.4513	6.427	6.418	6.444	6.392	6.461	126,189	6.4363	0.00%
2014-08-14	0	7.440	7.410	7.460	7.340	7.470	140,000	1,039,050	7.4218	6.427	6.401	6.444	6.340	6.452	162,077	6.4108	-0.53%
2014-08-13	0	7.480	7.440	7.480	7.400	7.520	923,000	6,852,580	7.4242	6.461	6.427	6.461	6.392	6.496	1,068,551	6.4130	0.00%
2014-08-12	0	7.480	7.450	7.490	7.430	7.500	76,000	566,870	7.4588	6.461	6.435	6.470	6.418	6.478	87,985	6.4428	-0.53%
2014-08-11	0	7.520	7.470	7.530	7.470	7.520	135,000	1,013,030	7.5039	6.496	6.452	6.504	6.452	6.496	156,289	6.4818	-0.66%
2014-08-08	0	7.570	7.570	7.640	7.460	7.640	122,000	923,930	7.5732	6.539	6.539	6.599	6.444	6.599	141,239	6.5416	-0.39%
2014-08-07	0	7.600	7.560	7.600	7.440	7.600	130,000	982,170	7.5552	6.565	6.530	6.565	6.427	6.565	150,500	6.5260	-0.26%
2014-08-06	0	7.620	7.620	7.690	7.280	7.700	480,000	3,577,740	7.4536	6.582	6.582	6.643	6.288	6.651	555,693	6.4383	4.81%
2014-08-05	0	7.270	7.230	7.270	7.070	7.380	423,000	3,039,415	7.1854	6.280	6.245	6.280	6.107	6.375	489,704	6.2066	1.54%
2014-08-04	0	7.160	7.130	7.160	7.070	7.230	65,000	463,170	7.1257	6.185	6.159	6.185	6.107	6.245	75,250	6.1551	0.00%
2014-08-01	0	7.160	7.160	7.190	7.130	7.280	98,000	704,560	7.1894	6.185	6.185	6.211	6.159	6.288	113,454	6.2101	-1.24%
2014-07-31	0	7.250	7.210	7.270	7.100	7.340	120,000	865,000	7.2083	6.262	6.228	6.280	6.133	6.340	138,923	6.2265	-0.14%
2014-07-30	0	7.260	7.260	7.320	7.180	7.390	273,000	1,988,770	7.2849	6.271	6.271	6.323	6.202	6.383	316,050	6.2926	-1.22%
2014-07-29	0	7.350	7.300	7.350	7.090	7.390	284,000	2,076,800	7.3127	6.349	6.306	6.349	6.124	6.383	328,785	6.3166	0.55%
2014-07-28	0	7.310	7.300	7.310	7.160	7.420	588,000	4,275,840	7.2718	6.314	6.306	6.314	6.185	6.409	680,724	6.2813	1.53%
2014-07-25	0	7.200	7.180	7.200	7.140	7.350	491,500	3,538,855	7.2001	6.219	6.202	6.219	6.167	6.349	569,006	6.2194	-0.28%
2014-07-24	0	7.220	7.200	7.230	7.130	7.280	296,000	2,135,795	7.2155	6.237	6.219	6.245	6.159	6.288	342,677	6.2327	1.69%
2014-07-23	0	7.100	7.100	7.130	7.060	7.330	539,000	3,855,400	7.1529	6.133	6.133	6.159	6.098	6.332	623,997	6.1786	-1.66%
2014-07-22	0	7.220	7.220	7.240	7.190	7.290	1,112,000	8,039,985	7.2302	6.237	6.237	6.254	6.211	6.297	1,287,355	6.2454	-0.41%
2014-07-21	0	7.250	7.220	7.250	7.220	7.380	57,000	413,120	7.2477	6.262	6.237	6.262	6.237	6.375	65,989	6.2605	-1.09%
2014-07-18	0	7.330	7.330	7.410	7.190	7.420	183,000	1,345,100	7.3503	6.332	6.332	6.401	6.211	6.409	211,858	6.3491	-0.68%
2014-07-17	0	7.380	7.320	7.380	7.250	7.400	123,000	900,110	7.3180	6.375	6.323	6.375	6.262	6.392	142,396	6.3212	1.23%
2014-07-16	0	7.290	7.260	7.300	7.220	7.300	394,000	2,861,030	7.2615	6.297	6.271	6.306	6.237	6.306	456,131	6.2724	0.55%
2014-07-15	0	7.250	7.220	7.250	7.150	7.290	503,000	3,626,240	7.2092	6.262	6.237	6.262	6.176	6.297	582,320	6.2272	0.97%
2014-07-14	0	7.180	7.150	7.180	7.100	7.240	314,000	2,259,310	7.1953	6.202	6.176	6.202	6.133	6.254	363,516	6.2152	-1.24%
2014-07-11	0	7.270	7.240	7.290	7.240	7.410	226,790	1,648,872	7.2705	6.280	6.254	6.297	6.254	6.401	262,553	6.2801	-1.62%
2014-07-10	0	7.390	7.380	7.390	7.290	7.420	392,000	2,881,630	7.3511	6.383	6.375	6.383	6.297	6.409	453,816	6.3498	-0.27%
2014-07-09	0	7.410	7.330	7.420	7.340	7.680	263,000	1,965,880	7.4748	6.401	6.332	6.409	6.340	6.634	304,473	6.4567	-0.27%
2014-07-08	0	7.430	7.390	7.440	7.300	7.430	636,000	4,693,720	7.3801	6.418	6.383	6.427	6.306	6.418	736,293	6.3748	0.81%
2014-07-07	0	7.370	7.320	7.370	7.310	7.490	152,000	1,119,590	7.3657	6.366	6.323	6.366	6.314	6.470	175,969	6.3624	-1.07%
2014-07-04	0	7.450	7.400	7.450	7.340	7.550	285,000	2,113,590	7.4161	6.435	6.392	6.435	6.340	6.522	329,943	6.4059	-0.67%
2014-07-03	0	7.500	7.500	7.550	7.490	7.700	359,000	2,704,200	7.5326	6.478	6.478	6.522	6.470	6.651	415,612	6.5066	-1.96%
2014-07-02	0	7.650	7.570	7.660	7.410	7.700	198,000	1,502,040	7.5861	6.608	6.539	6.617	6.401	6.651	229,223	6.5527	0.53%
2014-06-30	0	7.610	7.610	7.710	7.550	7.870	110,000	841,420	7.6493	6.573	6.573	6.660	6.522	6.798	127,346	6.6073	-2.56%
2014-06-27	0	7.810	7.800	7.900	7.790	8.020	398,000	3,151,010	7.9171	6.746	6.738	6.824	6.729	6.928	460,762	6.8387	-0.64%
2014-06-26	0	7.860	7.850	7.860	7.700	8.000	481,000	3,764,530	7.8265	6.789	6.781	6.789	6.651	6.910	556,850	6.7604	0.77%
2014-06-25	0	7.800	7.780	7.830	7.710	7.870	235,000	1,832,180	7.7965	6.738	6.720	6.763	6.660	6.798	272,058	6.7345	-0.64%
2014-06-24	0	7.850	7.820	7.850	7.810	8.000	77,000	606,750	7.8799	6.781	6.755	6.781	6.746	6.910	89,142	6.8065	-0.51%
2014-06-23	0	7.890	7.790	7.900	7.550	8.020	315,000	2,483,080	7.8828	6.815	6.729	6.824	6.522	6.928	364,673	6.8091	-0.63%
2014-06-20	0	7.940	7.860	7.990	7.750	8.030	276,000	2,190,610	7.9370	6.858	6.789	6.902	6.694	6.936	319,523	6.8559	0.38%
2014-06-19	0	7.910	7.910	7.950	7.500	8.050	219,000	1,715,895	7.8351	6.833	6.833	6.867	6.478	6.953	253,535	6.7679	-0.50%
2014-06-18	0	7.950	7.890	7.960	7.880	8.200	447,000	3,547,829	7.9370	6.867	6.815	6.876	6.807	7.083	517,489	6.8559	-0.63%
2014-06-17	0	8.000	7.950	8.000	7.910	8.000	662,000	5,277,960	7.9727	6.910	6.867	6.910	6.833	6.910	766,393	6.8868	-0.25%
2014-06-16	0	8.020	7.960	8.020	7.910	8.050	270,000	2,145,050	7.9446	6.928	6.876	6.928	6.833	6.953	312,577	6.8625	0.12%
2014-06-13	0	8.010	7.990	8.010	7.930	8.150	233,000	1,869,220	8.0224	6.919	6.902	6.919	6.850	7.040	269,742	6.9296	0.13%
2014-06-12	0	8.000	7.980	8.000	7.950	8.160	264,000	2,114,890	8.0109	6.910	6.893	6.910	6.867	7.048	305,631	6.9197	-1.23%
2014-06-11	0	8.100	7.990	8.110	7.950	8.200	226,000	1,820,890	8.0570	6.997	6.902	7.005	6.867	7.083	261,639	6.9596	-0.98%
2014-06-10	0	8.180	8.150	8.180	8.130	8.190	225,000	1,837,710	8.1676	7.066	7.040	7.066	7.023	7.074	260,481	7.0551	0.00%
2014-06-09	0	8.180	8.140	8.190	8.110	8.290	294,000	2,403,330	8.1746	7.066	7.031	7.074	7.005	7.161	340,362	7.0611	0.99%
2014-06-06	0	8.100	8.040	8.090	8.040	8.300	144,000	1,169,690	8.1228	6.997	6.945	6.988	6.945	7.169	166,708	7.0164	-1.10%
2014-06-05	0	8.190	8.140	8.190	7.950	8.310	488,300	3,963,499	8.1169	7.074	7.031	7.074	6.867	7.178	565,302	7.0113	3.02%
2014-06-04	0	7.950	7.950	8.000	7.880	8.150	394,000	3,137,470	7.9631	6.867	6.867	6.910	6.807	7.040	456,131	6.8784	-1.24%
2014-06-03	0	8.050	8.000	8.060	7.990	8.130	431,000	3,463,780	8.0366	6.953	6.910	6.962	6.902	7.023	498,966	6.9419	-0.49%
2014-05-30	0	8.090	8.010	8.100	7.790	8.100	595,000	4,732,490	7.9538	6.988	6.919	6.997	6.729	6.997	688,827	6.8704	3.45%
2014-05-29	0	7.820	7.800	7.830	7.700	7.870	317,241	2,475,953	7.8046	6.755	6.738	6.763	6.651	6.798	367,268	6.7415	0.90%
2014-05-28	0	7.750	7.730	7.750	7.680	7.930	338,000	2,616,060	7.7398	6.694	6.677	6.694	6.634	6.850	391,300	6.6856	0.39%
2014-05-27	0	7.720	7.680	7.720	7.620	7.790	172,000	1,323,120	7.6926	6.668	6.634	6.668	6.582	6.729	199,123	6.6447	0.26%
2014-05-26	0	7.700	7.620	7.700	7.440	7.700	317,000	2,411,580	7.6075	6.651	6.582	6.651	6.427	6.651	366,989	6.5713	3.49%
2014-05-23	0	7.440	7.490	7.500	7.040	7.640	273,000	2,021,470	7.4047	6.427	6.470	6.478	6.081	6.599	316,050	6.3960	2.48%
2014-05-22	0	7.260	7.220	7.230	7.120	7.300	159,000	1,149,380	7.2288	6.271	6.237	6.245	6.150	6.306	184,073	6.2441	2.25%
2014-05-21	0	7.250	7.240	7.300	7.130	7.350	363,000	2,614,290	7.2019	6.133	6.124	6.175	6.031	6.217	429,121	6.0922	0.42%
2014-05-20	0	7.220	7.160	7.200	7.090	7.500	570,570	4,121,859	7.2241	6.108	6.057	6.091	5.998	6.344	674,500	6.1110	-0.69%
2014-05-19	0	7.270	7.230	7.270	7.210	7.400	393,000	2,853,065	7.2597	6.150	6.116	6.150	6.099	6.260	464,586	6.1411	-0.68%
2014-05-16	0	7.320	7.320	7.330	7.200	7.630	738,000	5,383,530	7.2948	6.192	6.192	6.201	6.091	6.454	872,428	6.1707	0.00%
2014-05-15	0	7.320	7.290	7.330	7.240	7.440	475,000	3,505,390	7.3798	6.192	6.167	6.201	6.124	6.294	561,522	6.2427	-1.74%
2014-05-14	0	7.450	7.370	7.450	7.240	7.450	133,000	982,970	7.3908	6.302	6.234	6.302	6.124	6.302	157,226	6.2520	-0.13%
2014-05-13	0	7.460	7.430	7.460	7.350	7.510	135,000	1,003,670	7.4346	6.311	6.285	6.311	6.217	6.353	159,590	6.2890	-1.19%
2014-05-12	0	7.550	7.540	7.550	7.280	7.690	849,350	6,334,637	7.4582	6.387	6.378	6.387	6.158	6.505	1,004,060	6.3090	3.00%
2014-05-09	0	7.330	7.350	7.360	7.180	7.680	1,046,800	7,812,076	7.4628	6.201	6.217	6.226	6.074	6.497	1,237,476	6.3129	-4.81%
2014-05-08	0	7.700	7.670	7.700	7.660	7.840	833,700	6,493,716	7.7890	6.514	6.488	6.514	6.480	6.632	985,560	6.5889	-0.77%
2014-05-07	0	7.760	7.760	7.800	7.720	7.890	478,100	3,746,200	7.8356	6.564	6.564	6.598	6.530	6.674	565,187	6.6283	-1.52%
2014-05-05	0	7.880	7.850	7.880	7.680	7.890	300,200	2,358,124	7.8552	6.666	6.640	6.666	6.497	6.674	354,882	6.6448	1.68%
2014-05-02	0	7.750	7.710	7.840	7.640	7.840	150,800	1,164,150	7.7198	6.556	6.522	6.632	6.463	6.632	178,268	6.5303	-1.52%
2014-04-30	0	7.870	7.870	7.890	7.700	7.890	265,000	2,070,000	7.8113	6.657	6.657	6.674	6.514	6.674	313,270	6.6077	0.64%
2014-04-29	0	7.820	7.820	7.860	7.780	7.920	253,000	1,982,190	7.8347	6.615	6.615	6.649	6.581	6.700	299,084	6.6275	-0.26%
2014-04-28	0	7.840	7.780	7.840	7.750	7.950	2,251,000	17,569,430	7.8052	6.632	6.581	6.632	6.556	6.725	2,661,023	6.6025	0.26%
2014-04-25	0	7.820	7.800	7.860	7.710	7.940	223,000	1,733,900	7.7753	6.615	6.598	6.649	6.522	6.717	263,620	6.5773	-1.51%
2014-04-24	0	7.940	7.880	7.950	7.840	8.000	263,000	2,081,810	7.9156	6.717	6.666	6.725	6.632	6.767	310,906	6.6960	0.51%
2014-04-23	0	7.900	7.890	7.940	7.880	7.980	165,000	1,304,350	7.9052	6.683	6.674	6.717	6.666	6.750	195,055	6.6871	-1.00%
2014-04-22	0	7.980	7.920	7.980	7.710	7.990	844,000	6,697,300	7.9352	6.750	6.700	6.750	6.522	6.759	997,736	6.7125	3.64%
2014-04-17	0	7.700	7.660	7.700	7.600	8.000	1,121,000	8,664,830	7.7296	6.514	6.480	6.514	6.429	6.767	1,325,192	6.5385	-1.79%
2014-04-16	0	7.840	7.810	7.850	7.730	8.000	922,000	7,241,757	7.8544	6.632	6.607	6.640	6.539	6.767	1,089,944	6.6442	0.77%
2014-04-15	0	7.780	7.750	7.790	7.520	7.810	10,428,000	79,315,705	7.6060	6.581	6.556	6.590	6.361	6.607	12,327,475	6.4341	3.05%
2014-04-14	0	7.550	7.480	7.580	7.390	7.800	470,000	3,536,840	7.5252	6.387	6.327	6.412	6.251	6.598	555,611	6.3657	-2.45%
2014-04-11	0	7.740	7.740	7.800	7.350	7.950	1,243,000	9,435,070	7.5906	6.547	6.547	6.598	6.217	6.725	1,469,414	6.4210	1.84%
2014-04-10	0	7.600	7.600	7.670	7.550	8.230	1,675,611	12,966,398	7.7383	6.429	6.429	6.488	6.387	6.962	1,980,826	6.5460	-6.17%
2014-04-09	0	8.100	8.060	8.100	7.970	8.100	537,190	4,340,409	8.0798	6.852	6.818	6.852	6.742	6.852	635,040	6.8349	0.37%
2014-04-08	0	8.070	8.070	8.100	8.050	8.140	439,000	3,556,670	8.1018	6.827	6.827	6.852	6.810	6.886	518,964	6.8534	0.12%
2014-04-07	0	8.060	8.000	8.070	7.960	8.280	774,000	6,237,300	8.0585	6.818	6.767	6.827	6.733	7.004	914,985	6.8168	-1.83%
2014-04-04	0	8.210	8.190	8.250	8.140	8.460	254,000	2,086,840	8.2159	6.945	6.928	6.979	6.886	7.156	300,266	6.9500	-2.03%
2014-04-03	0	8.380	8.340	8.400	8.230	8.420	366,000	3,063,870	8.3712	7.089	7.055	7.106	6.962	7.123	432,667	7.0814	1.33%
2014-04-02	0	8.270	8.280	8.290	8.100	8.790	1,592,232	13,249,171	8.3211	6.996	7.004	7.013	6.852	7.436	1,882,259	7.0390	-4.83%
2014-04-01	0	8.690	8.660	8.690	8.420	8.810	1,835,000	15,831,609	8.6276	7.351	7.326	7.351	7.123	7.453	2,169,248	7.2982	3.33%
2014-03-31	0	8.410	8.410	8.420	8.190	8.500	1,363,500	11,383,185	8.3485	7.114	7.114	7.123	6.928	7.190	1,611,863	7.0621	-0.47%
2014-03-28	0	8.450	8.450	8.460	8.210	8.570	2,078,000	17,369,719	8.3589	7.148	7.148	7.156	6.945	7.249	2,456,511	7.0709	1.81%
2014-03-27	0	8.300	8.300	8.380	8.150	8.590	2,254,000	18,628,695	8.2647	7.021	7.021	7.089	6.894	7.266	2,664,569	6.9913	-0.48%
2014-03-26	0	8.340	8.300	8.340	8.200	8.400	2,914,000	24,162,414	8.2918	7.055	7.021	7.055	6.937	7.106	3,444,789	7.0142	0.36%
2014-03-25	0	8.310	8.310	8.320	8.270	8.710	1,575,000	13,312,885	8.4526	7.030	7.030	7.038	6.996	7.368	1,861,889	7.1502	-2.24%
2014-03-24	0	8.500	8.490	8.500	8.350	8.850	671,698	5,754,077	8.5665	7.190	7.182	7.190	7.063	7.486	794,049	7.2465	-1.28%
2014-03-21	0	8.610	8.730	8.770	8.520	8.760	2,239,000	19,303,045	8.6213	7.283	7.385	7.419	7.207	7.410	2,646,837	7.2929	-2.05%
2014-03-20	0	8.790	8.780	8.820	8.750	9.090	805,000	7,123,840	8.8495	7.436	7.427	7.461	7.402	7.689	951,632	7.4859	-1.79%
2014-03-19	0	8.950	8.890	8.950	8.850	9.350	1,515,000	13,728,410	9.0617	7.571	7.520	7.571	7.486	7.909	1,790,959	7.6654	-2.51%
2014-03-18	0	9.180	9.150	9.180	8.540	9.430	4,735,000	42,585,752	8.9938	7.766	7.740	7.766	7.224	7.977	5,597,487	7.6080	6.87%
2014-03-17	0	8.590	8.570	8.590	8.260	8.630	1,136,000	9,674,995	8.5167	7.266	7.249	7.266	6.987	7.300	1,342,924	7.2044	2.14%
2014-03-14	0	8.410	8.410	8.430	7.910	8.800	3,483,400	28,962,588	8.3145	7.114	7.114	7.131	6.691	7.444	4,117,906	7.0333	7.00%
2014-03-13	0	7.860	7.870	7.910	7.850	8.050	1,460,000	11,621,660	7.9600	6.649	6.657	6.691	6.640	6.810	1,725,941	6.7335	-3.20%
2014-03-12	0	8.120	8.070	8.120	7.940	8.150	1,324,000	10,632,170	8.0303	6.869	6.827	6.869	6.717	6.894	1,565,168	6.7930	-0.98%
2014-03-11	0	8.200	8.180	8.200	7.940	8.290	503,000	4,096,130	8.1434	6.937	6.920	6.937	6.717	7.013	594,622	6.8886	1.99%
2014-03-10	0	8.040	8.000	8.040	7.820	8.090	692,000	5,501,640	7.9503	6.801	6.767	6.801	6.615	6.843	818,049	6.7253	-0.12%
2014-03-07	0	8.050	7.960	8.080	7.880	8.110	778,000	6,217,970	7.9922	6.810	6.733	6.835	6.666	6.860	919,714	6.7608	0.37%
2014-03-06	0	8.020	8.010	8.020	7.780	8.170	1,073,000	8,543,220	7.9620	6.784	6.776	6.784	6.581	6.911	1,268,448	6.7352	-0.99%
2014-03-05	0	8.100	8.050	8.100	7.880	8.100	773,000	6,201,840	8.0231	6.852	6.810	6.852	6.666	6.852	913,803	6.7868	1.12%
2014-03-04	0	8.010	8.010	8.020	7.990	8.100	422,000	3,390,560	8.0345	6.776	6.776	6.784	6.759	6.852	498,868	6.7965	0.25%
2014-03-03	0	7.990	7.990	8.000	7.990	8.180	1,794,000	14,421,070	8.0385	6.759	6.759	6.767	6.759	6.920	2,120,780	6.7999	-1.11%
2014-02-28	0	8.080	8.070	8.090	7.860	8.170	3,384,000	27,364,790	8.0865	6.835	6.827	6.843	6.649	6.911	4,000,400	6.8405	3.32%
2014-02-27	0	7.820	7.820	7.850	7.640	7.850	1,678,900	13,052,610	7.7745	6.615	6.615	6.640	6.463	6.640	1,984,714	6.5766	5.39%
2014-02-26	0	7.420	7.390	7.430	6.980	7.690	5,396,000	39,397,637	7.3013	6.277	6.251	6.285	5.904	6.505	6,378,889	6.1763	-2.62%
2014-02-25	0	7.620	7.620	7.650	7.570	8.500	5,651,000	44,795,155	7.9269	6.446	6.446	6.471	6.404	7.190	6,680,338	6.7055	-9.61%
2014-02-24	0	8.430	8.440	8.510	8.400	8.800	1,477,000	12,589,930	8.5240	7.131	7.140	7.199	7.106	7.444	1,746,038	7.2106	-2.54%
2014-02-21	0	8.650	8.620	8.650	8.580	9.100	1,011,000	8,844,550	8.7483	7.317	7.292	7.317	7.258	7.698	1,195,155	7.4003	-3.14%
2014-02-20	0	8.930	8.840	8.950	8.850	9.080	415,000	3,710,870	8.9419	7.554	7.478	7.571	7.486	7.681	490,593	7.5641	-0.67%
2014-02-19	0	8.990	8.950	8.990	8.920	9.150	543,690	4,878,641	8.9732	7.605	7.571	7.605	7.546	7.740	642,724	7.5906	-0.99%
2014-02-18	0	9.080	9.060	9.080	9.000	9.700	514,000	4,712,270	9.1678	7.681	7.664	7.681	7.613	8.205	607,626	7.7552	-0.22%
2014-02-17	0	9.100	9.100	9.110	9.040	9.330	1,225,000	11,277,990	9.2065	7.698	7.698	7.706	7.647	7.892	1,448,136	7.7879	-2.36%
2014-02-14	0	9.320	9.310	9.320	9.200	9.350	817,600	7,610,880	9.3088	7.884	7.875	7.884	7.782	7.909	966,527	7.8745	1.19%
2014-02-13	0	9.210	9.180	9.210	9.080	9.290	880,000	8,080,420	9.1823	7.791	7.766	7.791	7.681	7.859	1,040,293	7.7674	2.91%
2014-02-12	0	8.950	8.950	8.970	8.900	9.150	457,474	4,120,040	9.0061	7.571	7.571	7.588	7.529	7.740	540,804	7.6184	0.00%
2014-02-11	0	8.950	8.930	9.000	8.930	9.150	606,000	5,454,110	9.0002	7.571	7.554	7.613	7.554	7.740	716,384	7.6134	-1.43%
2014-02-10	0	9.080	9.050	9.070	8.980	9.100	327,000	2,953,210	9.0312	7.681	7.656	7.672	7.596	7.698	386,564	7.6397	0.89%
2014-02-07	0	9.000	8.990	9.000	8.930	9.210	1,227,000	11,112,510	9.0567	7.613	7.605	7.613	7.554	7.791	1,450,500	7.6612	-0.99%
2014-02-06	0	9.090	9.050	9.090	9.010	9.350	336,000	3,046,770	9.0678	7.689	7.656	7.689	7.622	7.909	397,203	7.6706	-0.22%
2014-02-05	0	9.110	9.070	9.160	8.920	9.320	1,804,000	16,507,140	9.1503	7.706	7.672	7.749	7.546	7.884	2,132,601	7.7404	-1.73%
2014-02-04	0	9.270	9.250	9.270	9.030	9.360	475,000	4,403,015	9.2695	7.842	7.825	7.842	7.639	7.918	561,522	7.8412	-0.86%
2014-01-30	0	9.350	9.310	9.350	9.080	9.380	676,000	6,269,460	9.2743	7.909	7.875	7.909	7.681	7.935	799,134	7.8453	0.43%
2014-01-29	0	9.310	9.240	9.490	9.190	9.490	1,365,000	12,665,730	9.2789	7.875	7.816	8.028	7.774	8.028	1,613,637	7.8492	-1.38%
2014-01-28	0	9.440	9.390	9.500	9.270	9.500	431,000	4,057,340	9.4138	7.985	7.943	8.036	7.842	8.036	509,507	7.9633	2.28%
2014-01-27	0	9.230	9.180	9.230	8.770	9.500	1,123,395	10,360,868	9.2228	7.808	7.766	7.808	7.419	8.036	1,328,023	7.8017	-1.60%
2014-01-24	0	9.380	9.360	9.380	9.140	9.580	610,000	5,706,910	9.3556	7.935	7.918	7.935	7.732	8.104	721,112	7.9140	-0.64%
2014-01-23	0	9.440	9.430	9.440	9.420	9.580	738,790	7,007,263	9.4848	7.985	7.977	7.985	7.969	8.104	873,362	8.0233	0.53%
2014-01-22	0	9.390	9.340	9.390	9.270	9.620	1,613,000	15,237,540	9.4467	7.943	7.901	7.943	7.842	8.138	1,906,810	7.9911	-2.29%
2014-01-21	0	9.610	9.610	9.620	9.510	9.790	918,000	8,904,060	9.6994	8.129	8.129	8.138	8.045	8.282	1,085,215	8.2049	-1.13%
2014-01-20	0	9.720	9.720	9.730	9.660	9.950	1,140,431	11,060,012	9.6981	8.222	8.222	8.231	8.172	8.417	1,348,162	8.2038	-0.82%
2014-01-17	0	9.800	9.720	9.790	9.690	9.900	798,000	7,811,947	9.7894	8.290	8.222	8.282	8.197	8.375	943,357	8.2810	-0.71%
2014-01-16	0	9.870	9.840	9.870	9.700	9.880	743,000	7,295,680	9.8192	8.349	8.324	8.349	8.205	8.358	878,339	8.3062	0.71%
2014-01-15	0	9.800	9.750	9.800	9.700	9.840	312,000	3,044,450	9.7579	8.290	8.248	8.290	8.205	8.324	368,831	8.2543	0.00%
2014-01-14	0	9.800	9.780	9.800	9.630	10.00	2,205,000	21,437,610	9.7223	8.290	8.273	8.290	8.146	8.459	2,606,644	8.2242	1.03%
2014-01-13	0	9.700	9.680	9.700	9.650	9.800	530,194	5,144,271	9.7026	8.205	8.188	8.205	8.163	8.290	626,770	8.2076	-0.51%
2014-01-10	0	9.750	9.750	9.760	9.590	9.840	3,010,812	28,817,201	9.5712	8.248	8.248	8.256	8.112	8.324	3,559,236	8.0965	0.00%
2014-01-09	0	9.750	9.750	9.760	9.660	9.840	397,000	3,871,090	9.7509	8.248	8.248	8.256	8.172	8.324	469,314	8.2484	-0.31%
2014-01-08	0	9.780	9.780	9.820	9.490	9.880	732,141	7,133,516	9.7434	8.273	8.273	8.307	8.028	8.358	865,502	8.2421	0.93%
2014-01-07	0	9.690	9.670	9.700	9.650	9.750	239,297	2,321,455	9.7011	8.197	8.180	8.205	8.163	8.248	282,885	8.2063	-0.62%
2014-01-06	0	9.750	9.750	9.790	9.570	9.920	1,098,000	10,690,865	9.7367	8.248	8.248	8.282	8.095	8.391	1,298,002	8.2364	-1.02%
2014-01-03	0	9.850	9.830	9.860	9.630	9.990	901,000	8,848,160	9.8204	8.332	8.315	8.341	8.146	8.451	1,065,118	8.3072	0.72%
2014-01-02	0	9.780	9.750	9.790	9.670	9.980	708,000	6,913,130	9.7643	8.273	8.248	8.282	8.180	8.442	836,963	8.2598	-2.00%
2013-12-31	0	9.980	9.970	9.980	9.800	10.18	2,526,438	25,277,812	10.005	8.442	8.434	8.442	8.290	8.611	2,986,632	8.4637	2.99%
2013-12-30	0	9.690	9.670	9.680	9.590	9.850	2,293,750	22,268,757	9.7084	8.197	8.180	8.188	8.112	8.332	2,711,560	8.2125	-0.21%
2013-12-27	0	9.710	9.700	9.710	9.390	9.770	1,951,000	18,785,210	9.6285	8.214	8.205	8.214	7.943	8.265	2,306,377	8.1449	2.32%
2013-12-24	0	9.490	9.480	9.500	9.340	9.550	1,330,000	12,621,570	9.4899	8.028	8.019	8.036	7.901	8.078	1,572,261	8.0277	2.71%
2013-12-23	0	9.240	9.240	9.250	9.190	9.630	638,000	5,941,285	9.3124	7.816	7.816	7.825	7.774	8.146	754,213	7.8775	-2.01%
2013-12-20	0	9.430	9.380	9.420	9.070	10.02	1,124,000	10,459,500	9.3056	7.977	7.935	7.969	7.672	8.476	1,328,738	7.8718	0.53%
2013-12-19	0	9.380	9.350	9.380	9.320	9.700	927,000	8,775,340	9.4664	7.935	7.909	7.935	7.884	8.205	1,095,854	8.0078	-1.78%
2013-12-18	0	9.550	9.510	9.550	9.300	9.590	1,343,000	12,694,290	9.4522	8.078	8.045	8.078	7.867	8.112	1,587,629	7.9958	1.60%
2013-12-17	0	9.400	9.370	9.410	9.200	9.600	3,802,000	35,805,395	9.4175	7.952	7.926	7.960	7.782	8.121	4,494,540	7.9664	-1.47%
2013-12-16	0	9.540	9.510	9.550	9.510	9.650	905,666	8,676,324	9.5800	8.070	8.045	8.078	8.045	8.163	1,070,634	8.1039	-0.21%
2013-12-13	0	9.560	9.550	9.600	9.400	9.780	2,318,000	22,245,310	9.5968	8.087	8.078	8.121	7.952	8.273	2,740,227	8.1181	-0.52%
2013-12-12	0	9.610	9.590	9.640	9.540	9.890	2,544,000	24,580,590	9.6622	8.129	8.112	8.155	8.070	8.366	3,007,393	8.1734	-1.13%
2013-12-11	0	9.720	9.720	9.730	9.590	9.970	9,982,000	97,822,993	9.7999	8.222	8.222	8.231	8.112	8.434	11,800,236	8.2899	-1.02%
2013-12-10	0	9.820	9.820	9.840	9.760	9.990	1,626,000	16,031,990	9.8598	8.307	8.307	8.324	8.256	8.451	1,922,178	8.3405	-0.51%
2013-12-09	0	9.870	9.830	9.900	9.800	9.970	925,000	9,127,120	9.8672	8.349	8.315	8.375	8.290	8.434	1,093,490	8.3468	-0.80%
2013-12-06	0	9.950	9.860	9.950	9.780	9.990	1,326,720	13,116,930	9.8867	8.417	8.341	8.417	8.273	8.451	1,568,384	8.3633	0.61%
2013-12-05	0	9.890	9.870	9.890	9.850	10.12	1,251,000	12,412,220	9.9218	8.366	8.349	8.366	8.332	8.561	1,478,871	8.3930	-1.49%
2013-12-04	0	10.04	10.00	10.04	9.890	10.12	1,197,000	11,963,920	9.9949	8.493	8.459	8.493	8.366	8.561	1,415,035	8.4549	0.40%
2013-12-03	0	10.00	9.910	10.00	9.510	10.10	2,075,212	20,380,891	9.8211	8.459	8.383	8.459	8.045	8.544	2,453,215	8.3078	3.31%
2013-12-02	0	9.680	9.670	9.740	9.660	9.910	2,648,000	25,696,600	9.7042	8.188	8.180	8.239	8.172	8.383	3,130,337	8.2089	-0.72%
2013-11-29	0	9.750	9.730	9.750	9.670	9.820	531,000	5,170,410	9.7371	8.248	8.231	8.248	8.180	8.307	627,722	8.2368	-0.81%
2013-11-28	0	9.830	9.820	9.830	9.680	9.890	4,277,000	41,902,855	9.7973	8.315	8.307	8.315	8.188	8.366	5,056,062	8.2876	-0.20%
2013-11-27	0	9.850	9.850	9.860	9.670	9.850	1,016,311	9,949,788	9.7901	8.332	8.332	8.341	8.180	8.332	1,201,434	8.2816	0.00%
2013-11-26	0	9.850	9.770	9.850	9.570	9.870	1,139,000	11,066,240	9.7158	8.332	8.265	8.332	8.095	8.349	1,346,470	8.2187	-0.20%
2013-11-25	0	9.870	9.840	9.880	9.480	9.920	894,200	8,748,852	9.7840	8.349	8.324	8.358	8.019	8.391	1,057,080	8.2764	2.81%
2013-11-22	0	9.600	9.550	9.600	9.450	9.760	1,228,948	11,757,437	9.5671	8.121	8.078	8.121	7.994	8.256	1,452,803	8.0929	-0.52%
2013-11-21	0	9.650	9.600	9.650	9.460	9.670	911,000	8,703,280	9.5535	8.163	8.121	8.163	8.002	8.180	1,076,940	8.0815	1.15%
2013-11-20	0	9.540	9.540	9.560	9.290	9.670	1,418,000	13,463,030	9.4944	8.070	8.070	8.087	7.859	8.180	1,676,291	8.0314	1.49%
2013-11-19	0	9.400	9.340	9.400	9.150	9.500	1,947,000	18,147,690	9.3208	7.952	7.901	7.952	7.740	8.036	2,301,649	7.8846	3.41%
2013-11-18	0	9.090	9.060	9.100	8.890	9.130	1,725,000	15,637,670	9.0653	7.689	7.664	7.698	7.520	7.723	2,039,211	7.6685	2.83%
2013-11-15	0	8.840	8.840	8.890	8.700	8.940	1,547,000	13,680,320	8.8431	7.478	7.478	7.520	7.359	7.562	1,828,788	7.4805	0.57%
2013-11-14	0	8.790	8.770	8.870	8.740	8.890	726,000	6,395,840	8.8097	7.436	7.419	7.503	7.393	7.520	858,242	7.4523	0.69%
2013-11-13	0	8.730	8.730	8.740	8.730	9.020	927,000	8,146,680	8.7882	7.385	7.385	7.393	7.385	7.630	1,095,854	7.4341	-2.78%
2013-11-12	0	8.980	8.970	8.980	8.840	9.020	715,500	6,404,820	8.9515	7.596	7.588	7.596	7.478	7.630	845,829	7.5722	0.22%
2013-11-11	0	8.960	8.850	8.990	8.800	9.000	1,508,051	13,425,174	8.9023	7.579	7.486	7.605	7.444	7.613	1,782,745	7.5306	0.11%
2013-11-08	0	8.950	8.900	8.950	8.600	9.040	1,846,877	16,414,828	8.8879	7.571	7.529	7.571	7.275	7.647	2,183,288	7.5184	3.59%
2013-11-07	0	8.640	8.640	8.730	8.580	8.780	656,000	5,690,980	8.6753	7.309	7.309	7.385	7.258	7.427	775,491	7.3385	-0.12%
2013-11-06	0	8.650	8.650	8.660	8.460	8.740	1,569,000	13,533,140	8.6253	7.317	7.317	7.326	7.156	7.393	1,854,796	7.2963	2.25%
2013-11-05	0	8.460	8.430	8.470	8.350	8.540	904,000	7,653,470	8.4662	7.156	7.131	7.165	7.063	7.224	1,068,665	7.1617	0.36%
2013-11-04	0	8.430	8.430	8.450	8.080	8.450	2,556,590	21,329,249	8.3429	7.131	7.131	7.148	6.835	7.148	3,022,277	7.0573	3.69%
2013-11-01	0	8.130	8.130	8.180	8.030	8.190	1,344,000	10,890,925	8.1034	6.877	6.877	6.920	6.793	6.928	1,588,812	6.8548	-0.73%
2013-10-31	0	8.190	8.190	8.200	8.000	8.200	1,628,000	13,106,660	8.0508	6.928	6.928	6.937	6.767	6.937	1,924,543	6.8103	1.36%
2013-10-30	0	8.080	8.080	8.100	8.020	8.150	794,000	6,411,120	8.0745	6.835	6.835	6.852	6.784	6.894	938,628	6.8303	0.12%
2013-10-29	0	8.070	8.050	8.090	8.050	8.300	1,403,000	11,466,830	8.1731	6.827	6.810	6.843	6.810	7.021	1,658,558	6.9137	-1.94%
2013-10-28	0	8.230	8.220	8.260	8.030	8.400	2,318,000	19,052,980	8.2196	6.962	6.953	6.987	6.793	7.106	2,740,227	6.9531	-0.12%
2013-10-25	0	8.240	8.160	8.240	8.000	8.320	2,088,000	16,978,472	8.1315	6.970	6.903	6.970	6.767	7.038	2,468,332	6.8785	2.23%
2013-10-24	0	8.060	8.050	8.080	7.950	8.300	1,550,000	12,607,720	8.1340	6.818	6.810	6.835	6.725	7.021	1,832,335	6.8807	0.12%
2013-10-23	0	8.050	7.970	8.050	7.930	8.140	1,286,000	10,341,590	8.0417	6.810	6.742	6.810	6.708	6.886	1,520,247	6.8026	0.75%
2013-10-22	0	7.990	7.980	8.010	7.990	8.190	645,000	5,182,350	8.0347	6.759	6.750	6.776	6.759	6.928	762,488	6.7966	-2.44%
2013-10-21	0	8.190	8.100	8.190	8.010	8.190	1,815,000	14,599,110	8.0436	6.928	6.852	6.928	6.776	6.928	2,145,605	6.8042	1.49%
2013-10-18	0	8.070	8.030	8.070	7.920	8.200	1,353,000	10,911,660	8.0648	6.827	6.793	6.827	6.700	6.937	1,599,451	6.8221	0.00%
2013-10-17	0	8.070	8.040	8.080	8.040	8.280	1,944,000	15,890,280	8.1740	6.827	6.801	6.835	6.801	7.004	2,298,102	6.9145	0.12%
2013-10-16	0	8.060	8.060	8.070	8.000	8.100	1,149,000	9,237,700	8.0398	6.818	6.818	6.827	6.767	6.852	1,358,292	6.8010	-1.23%
2013-10-15	0	8.160	8.110	8.130	7.880	8.170	2,283,220	18,262,258	7.9985	6.903	6.860	6.877	6.666	6.911	2,699,112	6.7660	1.49%
2013-10-11	0	8.040	8.000	8.050	7.950	8.070	3,726,000	29,692,310	7.9690	6.801	6.767	6.810	6.725	6.827	4,404,696	6.7411	0.50%
2013-10-10	0	8.000	7.990	8.000	7.870	8.020	1,283,000	10,209,190	7.9573	6.767	6.759	6.767	6.657	6.784	1,516,700	6.7312	0.50%
2013-10-09	0	7.960	7.950	7.990	7.850	8.080	1,456,000	11,604,430	7.9701	6.733	6.725	6.759	6.640	6.835	1,721,212	6.7420	-0.38%
2013-10-08	0	7.990	7.970	8.000	7.900	8.120	4,922,865	39,539,563	8.0318	6.759	6.742	6.767	6.683	6.869	5,819,572	6.7942	0.63%
2013-10-07	0	7.940	7.890	7.950	7.820	7.980	645,000	5,100,930	7.9084	6.717	6.674	6.725	6.615	6.750	762,488	6.6899	0.00%
2013-10-04	0	7.940	7.900	7.940	7.550	8.050	2,911,000	22,891,040	7.8636	6.717	6.683	6.717	6.387	6.810	3,441,243	6.6520	4.47%
2013-10-03	0	7.600	7.590	7.600	7.500	7.670	501,000	3,819,370	7.6235	6.429	6.420	6.429	6.344	6.488	592,258	6.4488	0.40%
2013-10-02	0	7.570	7.570	7.640	7.540	7.650	679,000	5,157,080	7.5951	6.404	6.404	6.463	6.378	6.471	802,681	6.4248	-1.30%
2013-09-30	0	7.670	7.650	7.670	7.450	7.670	821,000	6,262,710	7.6281	6.488	6.471	6.488	6.302	6.488	970,546	6.4528	1.05%
2013-09-27	0	7.590	7.510	7.590	7.370	7.610	1,604,000	12,031,795	7.5011	6.420	6.353	6.420	6.234	6.437	1,896,171	6.3453	1.47%
2013-09-26	0	7.480	7.390	7.470	7.340	7.600	2,187,000	16,308,445	7.4570	6.327	6.251	6.319	6.209	6.429	2,585,365	6.3080	-1.19%
2013-09-25	0	7.570	7.530	7.540	7.520	7.700	770,000	5,825,305	7.5653	6.404	6.370	6.378	6.361	6.514	910,257	6.3996	-0.79%
2013-09-24	0	7.630	7.570	7.630	7.560	7.720	844,000	6,427,920	7.6160	6.454	6.404	6.454	6.395	6.530	997,736	6.4425	-1.29%
2013-09-23	0	7.730	7.620	7.730	7.480	7.730	1,164,000	8,829,790	7.5857	6.539	6.446	6.539	6.327	6.539	1,376,024	6.4169	1.44%
2013-09-19	0	7.620	7.550	7.630	7.350	7.620	3,674,000	27,687,080	7.5359	6.446	6.387	6.454	6.217	6.446	4,343,224	6.3748	2.97%
2013-09-18	0	7.400	7.350	7.390	7.160	7.470	3,297,000	24,298,730	7.3700	6.260	6.217	6.251	6.057	6.319	3,897,553	6.2344	2.92%
2013-09-17	0	7.190	7.160	7.200	7.020	7.200	2,125,474	15,151,242	7.1284	6.082	6.057	6.091	5.938	6.091	2,512,632	6.0300	0.70%
2013-09-16	0	7.140	7.090	7.140	6.400	7.280	6,177,000	43,072,890	6.9731	6.040	5.998	6.040	5.414	6.158	7,302,149	5.8987	8.18%
2013-09-13	0	6.600	6.600	6.630	6.400	6.630	1,003,000	6,561,310	6.5417	5.583	5.583	5.608	5.414	5.608	1,185,698	5.5337	2.33%
2013-09-12	0	6.450	6.420	6.460	6.400	6.600	1,997,000	12,883,160	6.4513	5.456	5.431	5.465	5.414	5.583	2,360,756	5.4572	0.78%
2013-09-11	0	6.400	6.340	6.430	6.290	6.450	2,316,000	14,727,510	6.3590	5.414	5.363	5.439	5.321	5.456	2,737,863	5.3792	-0.31%
2013-09-10	0	6.420	6.380	6.450	6.350	6.480	628,000	4,012,690	6.3896	5.431	5.397	5.456	5.372	5.482	742,391	5.4051	0.16%
2013-09-09	0	6.410	6.390	6.410	6.370	6.570	1,347,000	8,654,930	6.4253	5.422	5.405	5.422	5.388	5.558	1,592,358	5.4353	-1.99%
2013-09-06	0	6.540	6.480	6.540	6.450	6.560	787,000	5,125,260	6.5124	5.532	5.482	5.532	5.456	5.549	930,353	5.5089	0.00%
2013-09-05	0	6.540	6.480	6.540	6.450	6.600	440,000	2,858,780	6.4972	5.532	5.482	5.532	5.456	5.583	520,147	5.4961	0.00%
2013-09-04	0	6.540	6.470	6.600	6.420	6.750	1,608,000	10,583,670	6.5819	5.532	5.473	5.583	5.431	5.710	1,900,900	5.5677	0.62%
2013-09-03	0	6.500	6.480	6.530	6.340	6.750	2,227,000	14,584,080	6.5488	5.498	5.482	5.524	5.363	5.710	2,632,651	5.5397	0.62%
2013-09-02	0	6.460	6.410	6.460	6.380	6.500	399,525	2,569,847	6.4323	5.465	5.422	5.465	5.397	5.498	472,299	5.4411	0.31%
2013-08-30	0	6.440	6.370	6.450	6.360	6.480	255,000	1,637,530	6.4217	5.448	5.388	5.456	5.380	5.482	301,449	5.4322	0.00%
2013-08-29	0	6.440	6.440	6.490	6.400	6.560	1,664,000	10,727,210	6.4466	5.448	5.448	5.490	5.414	5.549	1,967,100	5.4533	1.26%
2013-08-28	0	6.360	6.360	6.420	6.310	6.600	2,527,000	16,335,880	6.4645	5.380	5.380	5.431	5.338	5.583	2,987,297	5.4684	-0.62%
2013-08-27	0	6.400	6.400	6.440	6.370	6.480	476,000	3,052,670	6.4132	5.414	5.414	5.448	5.388	5.482	562,704	5.4250	-1.84%
2013-08-26	0	6.520	6.400	6.500	6.100	6.590	5,904,000	37,284,375	6.3151	5.515	5.414	5.498	5.160	5.575	6,979,422	5.3420	0.00%
2013-08-23	0	6.520	6.460	6.520	6.230	6.700	3,146,000	20,434,710	6.4955	5.515	5.465	5.515	5.270	5.668	3,719,048	5.4946	0.00%
2013-08-22	0	6.520	6.500	6.540	6.420	6.550	1,208,000	7,841,360	6.4912	5.515	5.498	5.532	5.431	5.541	1,428,039	5.4910	0.46%
2013-08-21	0	6.490	6.490	6.540	6.430	6.620	2,045,000	13,337,360	6.5219	5.490	5.490	5.532	5.439	5.600	2,417,500	5.5170	-1.67%
2013-08-20	0	6.600	6.530	6.650	6.460	6.690	3,422,000	22,415,840	6.5505	5.583	5.524	5.625	5.465	5.659	4,045,322	5.5412	-0.60%
2013-08-19	0	6.640	6.570	6.670	6.520	6.740	2,724,000	18,026,620	6.6177	5.617	5.558	5.642	5.515	5.701	3,220,181	5.5980	0.30%
2013-08-16	0	6.620	6.600	6.620	6.500	6.680	539,000	3,557,630	6.6004	5.600	5.583	5.600	5.498	5.651	637,180	5.5834	0.46%
2013-08-15	0	6.590	6.540	6.590	6.530	6.680	721,000	4,756,900	6.5976	5.575	5.532	5.575	5.524	5.651	852,331	5.5810	-0.60%
2013-08-13	0	6.630	6.560	6.630	6.470	6.770	1,894,000	12,498,700	6.5991	5.608	5.549	5.608	5.473	5.727	2,238,995	5.5823	2.00%
2013-08-12	0	6.500	6.480	6.520	6.480	6.650	379,000	2,477,550	6.5371	5.498	5.482	5.515	5.482	5.625	448,035	5.5298	-1.07%
2013-08-09	0	6.570	6.490	6.570	6.470	6.680	1,049,000	6,830,520	6.5115	5.558	5.490	5.558	5.473	5.651	1,240,077	5.5081	-0.30%
2013-08-08	0	6.590	6.550	6.590	6.550	6.630	349,000	2,298,090	6.5848	5.575	5.541	5.575	5.541	5.608	412,571	5.5702	-0.90%
2013-08-07	0	6.650	6.610	6.650	6.420	6.790	2,299,000	15,313,860	6.6611	5.625	5.592	5.625	5.431	5.744	2,717,766	5.6347	2.62%
2013-08-06	0	6.480	6.480	6.490	6.400	6.660	2,262,000	14,652,610	6.4777	5.482	5.482	5.490	5.414	5.634	2,674,027	5.4796	-1.82%
2013-08-05	0	6.600	6.590	6.600	6.580	6.850	3,778,000	25,408,230	6.7253	5.583	5.575	5.583	5.566	5.795	4,466,168	5.6890	-1.64%
2013-08-02	0	6.710	6.690	6.710	6.450	6.740	3,716,545	24,555,813	6.6072	5.676	5.659	5.676	5.456	5.701	4,393,519	5.5891	1.98%
2013-08-01	0	6.580	6.580	6.590	6.500	6.770	10,080,000	65,841,750	6.5319	5.566	5.566	5.575	5.498	5.727	11,916,086	5.5255	1.70%
2013-07-31	0	6.470	6.470	6.500	6.470	6.800	2,899,000	19,069,740	6.5780	5.473	5.473	5.498	5.473	5.752	3,427,057	5.5645	-1.07%
2013-07-30	0	6.540	6.500	6.540	6.500	6.660	2,560,000	16,782,080	6.5555	5.532	5.498	5.532	5.498	5.634	3,026,308	5.5454	-1.65%
2013-07-29	0	6.650	6.610	6.700	6.590	6.790	1,601,000	10,659,200	6.6578	5.625	5.592	5.668	5.575	5.744	1,892,624	5.6320	-0.45%
2013-07-26	0	6.680	6.650	6.700	6.530	6.790	2,937,000	19,608,480	6.6764	5.651	5.625	5.668	5.524	5.744	3,471,979	5.6476	0.00%
2013-07-25	0	6.680	6.600	6.680	6.550	6.890	3,904,000	25,892,130	6.6322	5.651	5.583	5.651	5.541	5.828	4,615,119	5.6103	0.60%
2013-07-24	0	6.640	6.640	6.650	6.210	6.650	7,911,000	51,706,490	6.5360	5.617	5.617	5.625	5.253	5.625	9,352,000	5.5289	6.07%
2013-07-23	0	6.260	6.220	6.260	6.130	6.430	6,891,000	42,500,110	6.1675	5.295	5.262	5.295	5.185	5.439	8,146,206	5.2172	1.79%
2013-07-22	0	6.150	6.140	6.150	6.110	6.190	579,000	3,556,800	6.1430	5.202	5.194	5.202	5.169	5.236	684,466	5.1965	0.65%
2013-07-19	0	6.110	6.100	6.110	6.060	6.180	894,000	5,459,210	6.1065	5.169	5.160	5.169	5.126	5.228	1,056,843	5.1656	-0.97%
2013-07-18	0	6.170	6.160	6.180	6.110	6.270	7,050,000	43,432,710	6.1607	5.219	5.211	5.228	5.169	5.304	8,334,168	5.2114	0.33%
2013-07-17	0	6.150	6.150	6.160	6.100	6.300	891,000	5,523,910	6.1997	5.202	5.202	5.211	5.160	5.329	1,053,297	5.2444	-0.81%
2013-07-16	0	6.200	6.180	6.200	6.100	6.230	1,003,000	6,160,550	6.1421	5.245	5.228	5.245	5.160	5.270	1,185,698	5.1957	1.31%
2013-07-15	0	6.120	6.110	6.160	5.990	6.150	2,961,000	18,023,870	6.0871	5.177	5.169	5.211	5.067	5.202	3,500,350	5.1492	-0.81%
2013-07-12	0	6.170	6.170	6.180	6.100	6.290	3,206,000	19,798,120	6.1753	5.219	5.219	5.228	5.160	5.321	3,789,977	5.2238	-1.91%
2013-07-11	0	6.290	6.260	6.290	6.040	6.460	6,763,000	41,782,710	6.1781	5.321	5.295	5.321	5.109	5.465	7,994,890	5.2262	-1.10%
2013-07-10	0	6.360	6.330	6.360	6.200	6.430	857,000	5,414,650	6.3181	5.380	5.355	5.380	5.245	5.439	1,013,104	5.3446	0.63%
2013-07-09	0	6.320	6.280	6.320	6.260	6.480	940,000	6,003,640	6.3869	5.346	5.312	5.346	5.295	5.482	1,111,222	5.4027	-1.86%
2013-07-08	0	6.440	6.430	6.450	6.100	6.490	1,878,000	12,006,900	6.3935	5.448	5.439	5.456	5.160	5.490	2,220,080	5.4083	3.04%
2013-07-05	0	6.250	6.220	6.250	6.080	6.250	1,272,000	7,833,470	6.1584	5.287	5.262	5.287	5.143	5.287	1,503,697	5.2095	1.96%
2013-07-04	0	6.130	6.130	6.140	6.070	6.250	599,000	3,654,810	6.1015	5.185	5.185	5.194	5.135	5.287	708,109	5.1614	-0.49%
2013-07-03	0	6.160	6.150	6.160	6.060	6.370	1,105,000	6,811,190	6.1640	5.211	5.202	5.211	5.126	5.388	1,306,277	5.2142	-2.69%
2013-07-02	0	6.330	6.310	6.330	6.030	6.340	2,240,001	14,037,736	6.2668	5.355	5.338	5.355	5.101	5.363	2,648,020	5.3012	3.60%
2013-06-28	0	6.110	6.100	6.110	5.800	6.380	15,243,000	88,747,570	5.8222	5.169	5.160	5.169	4.906	5.397	18,019,534	4.9251	4.98%
2013-06-27	0	5.820	5.720	5.840	5.720	5.870	648,000	3,752,990	5.7917	4.923	4.839	4.940	4.839	4.966	766,034	4.8992	0.17%
2013-06-26	0	5.810	5.750	5.820	5.630	5.880	994,000	5,766,370	5.8012	4.915	4.864	4.923	4.763	4.974	1,175,059	4.9073	3.01%
2013-06-25	0	5.640	5.600	5.650	5.320	5.670	2,444,000	13,495,500	5.5219	4.771	4.737	4.779	4.500	4.796	2,889,178	4.6711	-0.35%
2013-06-24	0	5.660	5.630	5.660	5.550	5.980	2,924,000	16,676,900	5.7035	4.788	4.763	4.788	4.695	5.059	3,456,611	4.8246	-2.41%
2013-06-21	0	5.800	5.700	5.800	5.450	5.800	2,028,000	11,426,270	5.6343	4.906	4.822	4.906	4.610	4.906	2,397,403	4.7661	1.75%
2013-06-20	0	5.700	5.660	5.700	5.520	5.760	1,456,000	8,234,090	5.6553	4.822	4.788	4.822	4.669	4.872	1,721,212	4.7839	0.35%
2013-06-19	0	5.680	5.630	5.690	5.590	5.770	623,000	3,549,630	5.6976	4.805	4.763	4.813	4.729	4.881	736,480	4.8197	-1.39%
2013-06-18	0	5.760	5.680	5.760	5.580	5.870	1,271,000	7,322,970	5.7616	4.872	4.805	4.872	4.720	4.966	1,502,514	4.8738	2.31%
2013-06-17	0	5.630	5.610	5.630	5.610	5.780	1,403,000	8,001,840	5.7034	4.763	4.746	4.763	4.746	4.889	1,658,558	4.8246	-1.05%
2013-06-14	0	5.690	5.670	5.680	5.620	5.750	472,000	2,689,140	5.6973	4.813	4.796	4.805	4.754	4.864	557,975	4.8195	1.07%
2013-06-13	0	5.630	5.570	5.640	5.450	5.780	1,440,000	8,078,690	5.6102	4.763	4.712	4.771	4.610	4.889	1,702,298	4.7458	-4.09%
2013-06-11	0	5.870	5.840	5.870	5.820	6.030	1,476,000	8,789,960	5.9553	4.966	4.940	4.966	4.923	5.101	1,744,856	5.0376	-2.17%
2013-06-10	0	6.000	5.990	6.000	5.950	6.130	2,099,000	12,648,630	6.0260	5.075	5.067	5.075	5.033	5.185	2,481,336	5.0975	-0.66%
2013-06-07	0	6.040	6.000	6.040	5.810	6.070	3,680,000	21,993,690	5.9765	5.109	5.075	5.109	4.915	5.135	4,350,317	5.0557	2.37%
2013-06-06	0	5.900	5.870	5.900	5.800	5.920	1,407,000	8,266,640	5.8754	4.991	4.966	4.991	4.906	5.008	1,663,287	4.9701	-0.17%
2013-06-05	0	5.910	5.880	5.910	5.770	5.940	2,424,000	14,224,810	5.8683	4.999	4.974	4.999	4.881	5.025	2,865,535	4.9641	1.55%
2013-06-04	0	5.820	5.800	5.830	5.440	5.860	6,108,500	34,968,765	5.7246	4.923	4.906	4.932	4.602	4.957	7,221,172	4.8425	4.86%
2013-06-03	0	5.550	5.460	5.550	5.410	5.600	878,000	4,848,460	5.5222	4.695	4.619	4.695	4.576	4.737	1,037,929	4.6713	0.36%
2013-05-31	0	5.530	5.480	5.540	5.300	5.660	33,573,000	175,978,230	5.2417	4.678	4.636	4.686	4.483	4.788	39,688,370	4.4340	5.74%
2013-05-30	0	5.230	5.200	5.250	5.020	5.500	4,896,000	25,302,020	5.1679	4.424	4.399	4.441	4.246	4.653	5,787,813	4.3716	-4.74%
2013-05-29	0	5.490	5.470	5.490	5.410	5.540	838,000	4,578,205	5.4633	4.644	4.627	4.644	4.576	4.686	990,643	4.6214	-0.90%
2013-05-28	0	5.540	5.540	5.550	5.220	5.570	1,117,000	6,156,840	5.5119	4.686	4.686	4.695	4.416	4.712	1,320,463	4.6626	1.47%
2013-05-27	0	5.460	5.460	5.500	5.190	5.510	1,186,000	6,416,950	5.4106	4.619	4.619	4.653	4.390	4.661	1,402,032	4.5769	2.25%
2013-05-24	0	5.340	5.310	5.340	5.150	5.360	608,000	3,191,580	5.2493	4.517	4.492	4.517	4.356	4.534	718,748	4.4405	-1.11%
2013-05-23	0	5.400	5.300	5.420	5.210	5.500	2,173,000	11,627,378	5.3508	4.568	4.483	4.585	4.407	4.653	2,568,815	4.5264	-2.70%
2013-05-22	0	5.550	5.550	5.560	5.350	5.640	2,363,000	12,883,970	5.4524	4.695	4.695	4.703	4.526	4.771	2,793,424	4.6123	-1.77%
2013-05-21	0	5.650	5.620	5.650	5.290	5.680	4,930,000	27,309,865	5.5395	4.779	4.754	4.779	4.475	4.805	5,828,007	4.6860	6.81%
2013-05-20	0	5.390	5.380	5.390	5.100	5.400	4,790,000	24,790,370	5.1754	4.475	4.467	4.475	4.234	4.483	5,769,547	4.2968	6.31%
2013-05-16	0	5.070	5.070	5.100	4.940	5.320	3,381,000	17,456,365	5.1631	4.209	4.209	4.234	4.101	4.417	4,072,409	4.2865	1.00%
2013-05-15	0	5.020	5.000	5.020	4.880	5.040	2,514,000	12,479,800	4.9641	4.168	4.151	4.168	4.051	4.184	3,028,109	4.1213	1.01%
2013-05-14	0	4.970	4.950	4.970	4.900	4.970	293,000	1,450,900	4.9519	4.126	4.110	4.126	4.068	4.126	352,918	4.1112	0.00%
2013-05-13	0	4.970	4.950	4.970	4.810	4.970	753,000	3,699,075	4.9125	4.126	4.110	4.126	3.993	4.126	906,987	4.0784	0.20%
2013-05-10	0	4.960	4.940	4.960	4.900	4.960	62,000	306,780	4.9481	4.118	4.101	4.118	4.068	4.118	74,679	4.1080	0.20%
2013-05-09	0	4.950	4.940	4.950	4.940	5.010	851,000	4,231,230	4.9721	4.110	4.101	4.110	4.101	4.159	1,025,028	4.1279	-1.00%
2013-05-08	0	5.000	4.960	5.000	4.940	5.030	788,000	3,929,345	4.9865	4.151	4.118	4.151	4.101	4.176	949,145	4.1399	1.63%
2013-05-07	0	4.920	4.860	4.920	4.780	4.930	1,352,000	6,577,710	4.8652	4.085	4.035	4.085	3.968	4.093	1,628,482	4.0392	0.00%
2013-05-06	0	4.920	4.900	4.920	4.860	4.960	575,000	2,812,110	4.8906	4.085	4.068	4.085	4.035	4.118	692,587	4.0603	-0.61%
2013-05-03	0	4.950	4.940	4.950	4.840	4.980	1,227,000	5,993,620	4.8848	4.110	4.101	4.110	4.018	4.135	1,477,919	4.0554	2.48%
2013-05-02	0	4.830	4.830	4.840	4.720	5.100	2,675,000	13,092,905	4.8945	4.010	4.010	4.018	3.919	4.234	3,222,033	4.0636	-5.29%
2013-04-30	0	5.100	5.080	5.100	5.000	5.110	620,040	3,133,694	5.0540	4.234	4.218	4.234	4.151	4.242	746,837	4.1960	1.39%
2013-04-29	0	5.030	5.030	5.050	4.950	5.120	250,000	1,254,640	5.0186	4.176	4.176	4.193	4.110	4.251	301,125	4.1665	-0.79%
2013-04-26	0	5.070	5.020	5.070	4.950	5.100	1,782,350	8,994,650	5.0465	4.209	4.168	4.209	4.110	4.234	2,146,838	4.1897	1.81%
2013-04-25	0	4.980	4.950	5.000	4.920	5.110	488,000	2,454,000	5.0287	4.135	4.110	4.151	4.085	4.242	587,795	4.1749	-3.49%
2013-04-24	0	5.160	5.160	5.180	5.120	5.180	560,000	2,882,420	5.1472	4.284	4.284	4.301	4.251	4.301	674,519	4.2733	0.78%
2013-04-23	0	5.120	5.100	5.130	5.050	5.130	424,000	2,147,210	5.0642	4.251	4.234	4.259	4.193	4.259	510,707	4.2044	-0.19%
2013-04-22	0	5.130	5.080	5.150	4.850	5.170	944,000	4,808,550	5.0938	4.259	4.218	4.276	4.027	4.292	1,137,046	4.2290	1.38%
2013-04-19	0	5.060	5.050	5.060	4.950	5.060	295,000	1,482,350	5.0249	4.201	4.193	4.201	4.110	4.201	355,327	4.1718	2.22%
2013-04-18	0	4.950	4.950	5.000	4.950	5.080	167,000	839,120	5.0247	4.110	4.110	4.151	4.110	4.218	201,151	4.1716	-2.94%
2013-04-17	0	5.100	5.020	5.100	4.970	5.150	526,000	2,661,000	5.0589	4.234	4.168	4.234	4.126	4.276	633,566	4.2000	2.41%
2013-04-16	0	4.980	4.980	4.990	4.770	5.000	3,201,000	15,664,068	4.8935	4.135	4.135	4.143	3.960	4.151	3,855,599	4.0627	-0.80%
2013-04-15	0	5.020	5.010	5.070	5.000	5.200	787,000	3,997,045	5.0788	4.168	4.159	4.209	4.151	4.317	947,940	4.2166	-4.20%
2013-04-12	0	5.240	5.250	5.260	4.900	5.250	2,979,000	15,013,180	5.0397	4.350	4.359	4.367	4.068	4.359	3,588,201	4.1840	3.97%
2013-04-11	0	5.040	5.000	5.040	4.770	5.190	1,689,000	8,215,730	4.8643	4.184	4.151	4.184	3.960	4.309	2,034,398	4.0384	5.88%
2013-04-10	0	4.760	4.730	4.780	4.700	4.800	802,481	3,793,465	4.7272	3.952	3.927	3.968	3.902	3.985	966,587	3.9246	1.93%
2013-04-09	0	4.670	4.670	4.700	4.550	4.760	4,100,000	19,147,420	4.6701	3.877	3.877	3.902	3.778	3.952	4,938,443	3.8772	2.64%
2013-04-08	0	4.550	4.550	4.570	4.500	4.700	768,000	3,490,833	4.5454	3.778	3.778	3.794	3.736	3.902	925,055	3.7737	0.66%
2013-04-05	0	4.520	4.510	4.540	4.450	4.550	2,480,000	11,132,050	4.4887	3.753	3.744	3.769	3.694	3.778	2,987,156	3.7266	0.67%
2013-04-03	0	4.490	4.480	4.510	4.320	4.530	2,040,000	9,153,160	4.4868	3.728	3.719	3.744	3.587	3.761	2,457,177	3.7251	2.05%
2013-04-02	0	4.400	4.320	4.400	4.320	4.530	861,000	3,837,195	4.4567	3.653	3.587	3.653	3.587	3.761	1,037,073	3.7000	-0.45%
2013-03-28	0	4.420	4.420	4.440	4.180	4.480	2,256,000	9,676,370	4.2892	3.670	3.670	3.686	3.470	3.719	2,717,348	3.5610	-1.12%
2013-03-27	0	4.470	4.460	4.490	4.350	4.500	589,000	2,615,600	4.4407	3.711	3.703	3.728	3.611	3.736	709,450	3.6868	3.23%
2013-03-26	0	4.330	4.330	4.350	4.280	4.490	872,000	3,817,410	4.3778	3.595	3.595	3.611	3.553	3.728	1,050,323	3.6345	-0.46%
2013-03-25	0	4.350	4.250	4.300	4.090	4.350	521,000	2,188,610	4.2008	3.611	3.528	3.570	3.396	3.611	627,544	3.4876	4.82%
2013-03-22	0	4.150	4.120	4.150	4.020	4.150	455,000	1,867,350	4.1041	3.445	3.421	3.445	3.337	3.445	548,047	3.4073	0.97%
2013-03-21	0	4.110	4.100	4.120	3.920	4.120	2,911,000	11,666,130	4.0076	3.412	3.404	3.421	3.254	3.421	3,506,295	3.3272	2.75%
2013-03-20	0	4.000	3.980	4.000	3.960	4.090	990,000	3,979,670	4.0199	3.321	3.304	3.321	3.288	3.396	1,192,453	3.3374	0.00%
2013-03-19	0	4.000	4.030	4.040	3.950	4.050	790,000	3,163,430	4.0043	3.321	3.346	3.354	3.279	3.362	951,554	3.3245	0.00%
2013-03-18	0	4.000	3.980	4.070	3.960	4.190	635,000	2,565,540	4.0402	3.321	3.304	3.379	3.288	3.479	764,856	3.3543	-4.53%
2013-03-15	0	4.190	4.150	4.190	4.090	4.200	199,000	826,880	4.1552	3.479	3.445	3.479	3.396	3.487	239,695	3.4497	1.21%
2013-03-14	0	4.140	4.130	4.140	4.090	4.190	277,000	1,142,685	4.1252	3.437	3.429	3.437	3.396	3.479	333,646	3.4248	0.24%
2013-03-13	0	4.130	4.150	4.160	4.010	4.270	1,096,000	4,531,170	4.1343	3.429	3.445	3.454	3.329	3.545	1,320,130	3.4324	-1.67%
2013-03-12	0	4.200	4.170	4.200	4.140	4.420	882,000	3,754,400	4.2567	3.487	3.462	3.487	3.437	3.670	1,062,368	3.5340	-4.98%
2013-03-11	0	4.420	4.410	4.420	4.360	4.500	308,000	1,363,030	4.4254	3.670	3.661	3.670	3.620	3.736	370,985	3.6741	-0.67%
2013-03-08	0	4.450	4.430	4.450	4.400	4.540	540,000	2,403,500	4.4509	3.694	3.678	3.694	3.653	3.769	650,429	3.6953	0.23%
2013-03-07	0	4.440	4.400	4.450	4.400	4.450	388,000	1,715,900	4.4224	3.686	3.653	3.694	3.653	3.694	467,345	3.6716	0.00%
2013-03-06	0	4.440	4.400	4.440	4.400	4.540	1,303,000	5,777,260	4.4338	3.686	3.653	3.686	3.653	3.769	1,569,461	3.6810	-0.22%
2013-03-05	0	4.450	4.400	4.450	4.380	4.450	317,000	1,400,740	4.4187	3.694	3.653	3.694	3.636	3.694	381,826	3.6685	0.23%
2013-03-04	0	4.440	4.430	4.440	4.310	4.450	125,000	551,960	4.4157	3.686	3.678	3.686	3.578	3.694	150,562	3.6660	-0.22%
2013-03-01	0	4.450	4.410	4.450	4.350	4.520	586,000	2,604,440	4.4444	3.694	3.661	3.694	3.611	3.753	705,836	3.6899	0.00%
2013-02-28	0	4.450	4.420	4.450	4.260	4.450	1,207,000	5,262,945	4.3604	3.694	3.670	3.694	3.537	3.694	1,453,829	3.6201	3.97%
2013-02-27	0	4.280	4.270	4.300	4.210	4.450	1,935,000	8,349,670	4.3151	3.553	3.545	3.570	3.495	3.694	2,330,704	3.5825	-2.73%
2013-02-26	0	4.400	4.340	4.350	4.250	4.690	721,000	3,253,930	4.5131	3.653	3.603	3.611	3.528	3.894	868,443	3.7469	-5.58%
2013-02-25	0	4.660	4.660	4.700	4.650	4.800	675,000	3,172,280	4.6997	3.869	3.869	3.902	3.861	3.985	813,036	3.9018	-1.48%
2013-02-22	0	4.730	4.700	4.740	4.680	4.780	673,000	3,185,760	4.7337	3.927	3.902	3.935	3.885	3.968	810,627	3.9300	-1.87%
2013-02-21	0	4.820	4.780	4.820	4.650	4.820	522,000	2,474,975	4.7413	4.002	3.968	4.002	3.861	4.002	628,748	3.9364	0.42%
2013-02-20	0	4.800	4.790	4.800	4.710	4.850	347,000	1,664,820	4.7978	3.985	3.977	3.985	3.910	4.027	417,961	3.9832	0.00%
2013-02-19	0	4.800	4.790	4.800	4.640	4.880	460,000	2,180,090	4.7393	3.985	3.977	3.985	3.852	4.051	554,069	3.9347	0.63%
2013-02-18	0	4.770	4.760	4.800	4.760	4.860	655,000	3,157,315	4.8203	3.960	3.952	3.985	3.952	4.035	788,946	4.0019	-1.85%
2013-02-15	0	4.860	4.860	4.900	4.740	4.900	386,000	1,875,580	4.8590	4.035	4.035	4.068	3.935	4.068	464,936	4.0341	0.62%
2013-02-14	0	4.830	4.830	4.900	4.740	4.900	233,000	1,124,100	4.8245	4.010	4.010	4.068	3.935	4.068	280,648	4.0054	-1.43%
2013-02-08	0	4.900	4.880	4.900	4.850	4.920	253,000	1,237,490	4.8913	4.068	4.051	4.068	4.027	4.085	304,738	4.0608	0.82%
2013-02-07	0	4.860	4.830	4.860	4.800	4.860	260,000	1,256,990	4.8346	4.035	4.010	4.035	3.985	4.035	313,170	4.0138	0.21%
2013-02-06	0	4.850	4.830	4.860	4.710	4.910	396,000	1,905,960	4.8130	4.027	4.010	4.035	3.910	4.076	476,981	3.9959	1.04%
2013-02-05	0	4.800	4.770	4.800	4.710	4.870	507,000	2,419,205	4.7716	3.985	3.960	3.985	3.910	4.043	610,681	3.9615	-1.64%
2013-02-04	0	4.880	4.880	4.900	4.800	5.000	1,520,000	7,486,360	4.9252	4.051	4.051	4.068	3.985	4.151	1,830,837	4.0890	1.24%
2013-02-01	0	4.820	4.820	4.840	4.460	5.000	1,549,000	7,333,240	4.7342	4.002	4.002	4.018	3.703	4.151	1,865,768	3.9304	7.59%
2013-01-31	0	4.480	4.470	4.480	4.450	4.490	617,000	2,756,070	4.4669	3.719	3.711	3.719	3.694	3.728	743,175	3.7085	-0.22%
2013-01-30	0	4.490	4.470	4.490	4.360	4.490	4,713,000	20,769,740	4.4069	3.728	3.711	3.728	3.620	3.728	5,676,801	3.6587	2.51%
2013-01-29	0	4.380	4.350	4.360	4.200	4.400	709,000	3,044,310	4.2938	3.636	3.611	3.620	3.487	3.653	853,989	3.5648	4.29%
2013-01-28	0	4.200	4.180	4.200	4.140	4.290	502,000	2,119,910	4.2229	3.487	3.470	3.487	3.437	3.562	604,658	3.5060	0.24%
2013-01-25	0	4.190	4.160	4.190	4.170	4.310	1,606,000	6,744,810	4.1998	3.479	3.454	3.479	3.462	3.578	1,934,424	3.4867	-2.56%
2013-01-24	0	4.300	4.260	4.340	4.140	4.480	2,308,000	9,775,620	4.2355	3.570	3.537	3.603	3.437	3.719	2,779,982	3.5164	-1.15%
2013-01-23	0	4.350	4.330	4.350	4.300	4.380	471,000	2,050,530	4.3536	3.611	3.595	3.611	3.570	3.636	567,319	3.6144	0.93%
2013-01-22	0	4.310	4.260	4.310	4.130	4.450	3,550,000	15,386,100	4.3341	3.578	3.537	3.578	3.429	3.694	4,275,969	3.5983	-1.15%
2013-01-21	0	4.360	4.360	4.370	4.300	4.400	904,000	3,953,690	4.3736	3.620	3.620	3.628	3.570	3.653	1,088,867	3.6310	1.40%
2013-01-18	0	4.300	4.280	4.300	4.280	4.400	1,264,000	5,465,230	4.3238	3.570	3.553	3.570	3.553	3.653	1,522,486	3.5897	-1.60%
2013-01-17	0	4.370	4.360	4.370	4.300	4.400	1,329,000	5,768,880	4.3408	3.628	3.620	3.628	3.570	3.653	1,600,778	3.6038	-0.68%
2013-01-16	0	4.400	4.380	4.400	4.340	4.410	821,000	3,598,670	4.3833	3.653	3.636	3.653	3.603	3.661	988,893	3.6391	-0.90%
2013-01-15	0	4.440	4.420	4.440	4.380	4.480	887,000	3,933,030	4.4341	3.686	3.670	3.686	3.636	3.719	1,068,390	3.6813	-0.89%
2013-01-14	0	4.480	4.460	4.480	4.420	4.530	1,387,000	6,214,210	4.4803	3.719	3.703	3.719	3.670	3.761	1,670,639	3.7197	1.13%
2013-01-11	0	4.430	4.420	4.430	4.400	4.490	349,000	1,545,050	4.4271	3.678	3.670	3.678	3.653	3.728	420,370	3.6755	-1.34%
2013-01-10	0	4.490	4.460	4.500	4.460	4.570	476,000	2,139,500	4.4947	3.728	3.703	3.736	3.703	3.794	573,341	3.7316	-1.10%
2013-01-09	0	4.540	4.510	4.540	4.470	4.600	323,000	1,465,550	4.5373	3.769	3.744	3.769	3.711	3.819	389,053	3.7670	1.11%
2013-01-08	0	4.490	4.480	4.510	4.320	4.540	1,580,000	7,083,400	4.4832	3.728	3.719	3.744	3.587	3.769	1,903,107	3.7220	2.05%
2013-01-07	0	4.400	4.360	4.400	4.190	4.410	612,000	2,612,880	4.2694	3.653	3.620	3.653	3.479	3.661	737,153	3.5446	2.09%
2013-01-04	0	4.310	4.300	4.320	4.230	4.380	698,000	2,982,140	4.2724	3.578	3.570	3.587	3.512	3.636	840,740	3.5470	-0.23%
2013-01-03	0	4.320	4.320	4.340	4.300	4.350	265,000	1,144,400	4.3185	3.587	3.587	3.603	3.570	3.611	319,192	3.5853	-1.14%
2013-01-02	0	4.370	4.350	4.370	4.170	4.390	1,568,000	6,719,220	4.2852	3.628	3.611	3.628	3.462	3.645	1,888,653	3.5577	4.80%
2012-12-31	0	4.170	4.150	4.170	4.060	4.170	357,000	1,470,930	4.1203	3.462	3.445	3.462	3.371	3.462	430,006	3.4207	0.48%
2012-12-28	0	4.150	4.150	4.160	4.110	4.180	591,000	2,438,970	4.1269	3.445	3.445	3.454	3.412	3.470	711,859	3.4262	0.00%
2012-12-27	0	4.150	4.120	4.150	3.990	4.150	1,375,000	5,631,660	4.0958	3.445	3.421	3.445	3.313	3.445	1,656,185	3.4004	3.75%
2012-12-24	0	4.000	3.990	4.010	3.990	4.040	216,000	867,710	4.0172	3.321	3.313	3.329	3.313	3.354	260,172	3.3351	0.50%
2012-12-21	0	3.980	3.950	3.980	3.950	4.030	359,000	1,428,780	3.9799	3.304	3.279	3.304	3.279	3.346	432,415	3.3042	-0.75%
2012-12-20	0	4.010	3.990	4.000	3.960	4.050	177,000	706,100	3.9893	3.329	3.313	3.321	3.288	3.362	213,196	3.3120	0.50%
2012-12-19	0	3.990	3.960	4.000	3.950	4.020	405,000	1,607,710	3.9697	3.313	3.288	3.321	3.279	3.337	487,822	3.2957	1.27%
2012-12-18	0	3.940	3.940	3.990	3.920	3.990	235,000	926,880	3.9442	3.271	3.271	3.313	3.254	3.313	283,057	3.2745	-1.25%
2012-12-17	0	3.990	3.990	4.000	3.970	4.020	263,000	1,049,800	3.9916	3.313	3.313	3.321	3.296	3.337	316,783	3.3139	-2.21%
2012-12-14	0	4.080	4.060	4.080	4.000	4.080	614,000	2,477,010	4.0342	3.387	3.371	3.387	3.321	3.387	739,562	3.3493	1.49%
2012-12-13	0	4.020	4.010	4.020	3.940	4.020	1,015,000	4,053,070	3.9932	3.337	3.329	3.337	3.271	3.337	1,222,566	3.3152	0.50%
2012-12-12	0	4.000	4.000	4.020	3.930	4.030	1,630,000	6,485,180	3.9786	3.321	3.321	3.337	3.263	3.346	1,963,332	3.3031	1.52%
2012-12-11	0	3.940	3.930	3.950	3.900	4.030	648,000	2,580,690	3.9825	3.271	3.263	3.279	3.238	3.346	780,515	3.3064	-1.25%
2012-12-10	0	3.990	3.970	3.990	3.930	4.010	1,107,000	4,400,870	3.9755	3.313	3.296	3.313	3.263	3.329	1,333,380	3.3005	2.31%
2012-12-07	0	3.900	3.890	3.950	3.800	3.910	573,000	2,209,840	3.8566	3.238	3.230	3.279	3.155	3.246	690,178	3.2018	2.36%
2012-12-06	0	3.810	3.800	3.810	3.700	3.860	1,039,000	3,931,290	3.7837	3.163	3.155	3.163	3.072	3.205	1,251,474	3.1413	0.26%
2012-12-05	0	3.800	3.790	3.800	3.780	3.850	731,000	2,785,960	3.8112	3.155	3.147	3.155	3.138	3.196	880,488	3.1641	0.26%
2012-12-04	0	3.790	3.750	3.770	3.700	3.910	1,468,000	5,503,820	3.7492	3.147	3.113	3.130	3.072	3.246	1,768,204	3.1127	-2.82%
2012-12-03	0	3.900	3.890	3.900	3.850	3.970	576,000	2,235,310	3.8807	3.238	3.230	3.238	3.196	3.296	693,791	3.2219	-1.52%
2012-11-30	0	3.960	3.890	3.960	3.900	3.970	346,000	1,364,860	3.9447	3.288	3.230	3.288	3.238	3.296	416,756	3.2750	0.25%
2012-11-29	0	3.950	3.940	3.950	3.870	3.950	1,439,000	5,612,570	3.9003	3.279	3.271	3.279	3.213	3.279	1,733,273	3.2381	2.07%
2012-11-28	0	3.870	3.900	3.950	3.830	3.990	292,000	1,145,050	3.9214	3.213	3.238	3.279	3.180	3.313	351,714	3.2556	-3.01%
2012-11-27	0	3.990	3.980	3.990	3.950	4.050	354,000	1,416,110	4.0003	3.313	3.304	3.313	3.279	3.362	426,392	3.3211	0.50%
2012-11-26	0	3.970	3.950	3.980	3.770	3.980	908,000	3,545,630	3.9049	3.296	3.279	3.304	3.130	3.304	1,093,684	3.2419	4.47%
2012-11-23	0	3.800	3.780	3.800	3.740	3.810	277,000	1,046,830	3.7792	3.155	3.138	3.155	3.105	3.163	333,646	3.1375	0.26%
2012-11-22	0	3.790	3.780	3.790	3.710	3.790	399,000	1,493,200	3.7424	3.147	3.138	3.147	3.080	3.147	480,595	3.1070	1.07%
2012-11-21	0	3.750	3.710	3.770	3.700	3.840	532,000	1,979,930	3.7217	3.113	3.080	3.130	3.072	3.188	640,793	3.0898	-0.53%
2012-11-20	0	3.770	3.760	3.770	3.710	3.800	376,000	1,405,080	3.7369	3.130	3.122	3.130	3.080	3.155	452,891	3.1025	-0.26%
2012-11-19	0	3.780	3.760	3.780	3.720	3.800	760,012	2,856,515	3.7585	3.138	3.122	3.138	3.088	3.155	915,433	3.1204	0.00%
2012-11-16	0	3.780	3.770	3.780	3.700	3.790	571,000	2,152,370	3.7695	3.138	3.130	3.138	3.072	3.147	687,769	3.1295	0.27%
2012-11-15	0	3.770	3.750	3.760	3.760	3.820	613,000	2,315,680	3.7776	3.130	3.113	3.122	3.122	3.171	738,357	3.1363	-1.82%
2012-11-14	0	3.840	3.840	3.860	3.700	3.890	1,424,000	5,387,235	3.7832	3.188	3.188	3.205	3.072	3.230	1,715,206	3.1409	-1.03%
2012-11-13	0	3.880	3.880	3.890	3.810	3.890	767,000	2,941,560	3.8351	3.221	3.221	3.230	3.163	3.230	923,850	3.1840	0.26%
2012-11-12	0	3.870	3.850	3.870	3.790	3.950	1,571,000	6,047,390	3.8494	3.213	3.196	3.213	3.147	3.279	1,892,267	3.1958	-1.28%
2012-11-09	1	-	-	-	-	-	0	0	-	3.254	-	-	-	-	0	-	0.00%
2012-11-08	0	3.920	3.910	3.920	3.910	3.960	539,000	2,121,730	3.9364	3.254	3.246	3.254	3.246	3.288	649,225	3.2681	-1.01%
2012-11-07	0	3.960	3.950	3.960	3.930	3.960	1,355,000	5,357,040	3.9535	3.288	3.279	3.288	3.263	3.288	1,632,095	3.2823	0.25%
2012-11-06	0	3.950	3.940	3.950	3.920	3.990	591,000	2,333,760	3.9488	3.279	3.271	3.279	3.254	3.313	711,859	3.2784	-0.75%
2012-11-05	0	3.980	3.980	4.000	3.920	4.000	933,000	3,697,660	3.9632	3.304	3.304	3.321	3.254	3.321	1,123,797	3.2903	-0.50%
2012-11-02	0	4.000	3.980	4.000	3.950	4.000	1,421,000	5,668,480	3.9891	3.321	3.304	3.321	3.279	3.321	1,711,592	3.3118	0.25%
2012-11-01	0	3.990	3.950	3.990	3.920	4.020	734,000	2,926,500	3.9871	3.313	3.279	3.313	3.254	3.337	884,102	3.3101	-0.25%
2012-10-31	0	4.000	3.990	4.000	3.940	4.050	972,000	3,889,100	4.0011	3.321	3.313	3.321	3.271	3.362	1,170,772	3.3218	-0.50%
2012-10-30	0	4.020	4.000	4.020	3.910	4.150	959,000	3,848,420	4.0130	3.337	3.321	3.337	3.246	3.445	1,155,114	3.3316	0.00%
2012-10-29	0	4.020	3.990	4.020	3.790	4.040	1,786,000	7,049,820	3.9473	3.337	3.313	3.337	3.147	3.354	2,151,234	3.2771	4.96%
2012-10-26	0	3.830	3.820	3.830	3.790	3.870	707,000	2,698,490	3.8168	3.180	3.171	3.180	3.147	3.213	851,580	3.1688	-1.03%
2012-10-25	0	3.870	3.830	3.870	3.750	3.870	1,124,000	4,273,430	3.8020	3.213	3.180	3.213	3.113	3.213	1,353,856	3.1565	2.11%
2012-10-24	0	3.790	3.780	3.820	3.670	3.830	1,769,000	6,650,080	3.7592	3.147	3.138	3.171	3.047	3.180	2,130,758	3.1210	1.88%
2012-10-22	0	3.720	3.700	3.720	3.660	3.750	841,000	3,122,140	3.7124	3.088	3.072	3.088	3.039	3.113	1,012,983	3.0821	-0.80%
2012-10-19	0	3.750	3.710	3.750	3.710	3.790	1,097,000	4,111,210	3.7477	3.113	3.080	3.113	3.080	3.147	1,321,335	3.1114	-1.32%
2012-10-18	0	3.800	3.790	3.800	3.720	3.840	1,669,000	6,320,280	3.7869	3.155	3.147	3.155	3.088	3.188	2,010,308	3.1439	1.60%
2012-10-17	0	3.740	3.730	3.740	3.720	3.900	966,000	3,628,410	3.7561	3.105	3.097	3.105	3.088	3.238	1,163,545	3.1184	0.00%
2012-10-16	0	3.740	3.740	3.750	3.680	3.750	1,265,300	4,709,876	3.7223	3.105	3.105	3.113	3.055	3.113	1,524,052	3.0904	0.54%
2012-10-15	0	3.720	3.710	3.720	3.670	3.750	1,524,000	5,661,880	3.7151	3.088	3.080	3.088	3.047	3.113	1,835,655	3.0844	1.09%
2012-10-12	0	3.680	3.670	3.680	3.620	3.700	971,200	3,568,036	3.6738	3.055	3.047	3.055	3.005	3.072	1,169,809	3.0501	1.38%
2012-10-11	0	3.630	3.590	3.630	3.590	3.640	1,263,000	4,570,270	3.6186	3.014	2.980	3.014	2.980	3.022	1,521,281	3.0042	0.00%
2012-10-10	0	3.630	3.610	3.630	3.600	3.640	624,000	2,259,020	3.6202	3.014	2.997	3.014	2.989	3.022	751,607	3.0056	-0.27%
2012-10-09	0	3.640	3.630	3.640	3.560	3.650	1,606,000	5,820,460	3.6242	3.022	3.014	3.022	2.956	3.030	1,934,424	3.0089	1.68%
2012-10-08	0	3.580	3.570	3.580	3.520	3.580	618,000	2,191,870	3.5467	2.972	2.964	2.972	2.922	2.972	744,380	2.9446	0.85%
2012-10-05	0	3.550	3.540	3.550	3.470	3.550	754,000	2,650,430	3.5152	2.947	2.939	2.947	2.881	2.947	908,192	2.9184	1.43%
2012-10-04	0	3.500	3.500	3.520	3.450	3.540	300,000	1,051,960	3.5065	2.906	2.906	2.922	2.864	2.939	361,350	2.9112	-1.96%
2012-10-03	0	3.570	3.560	3.570	3.560	3.600	161,000	576,020	3.5778	2.964	2.956	2.964	2.956	2.989	193,924	2.9703	-0.83%
2012-09-28	0	3.600	3.590	3.600	3.550	3.620	634,000	2,270,970	3.5820	2.989	2.980	2.989	2.947	3.005	763,652	2.9738	0.28%
2012-09-27	0	3.590	3.580	3.590	3.540	3.600	535,000	1,910,460	3.5710	2.980	2.972	2.980	2.939	2.989	644,407	2.9647	0.00%
2012-09-26	0	3.590	3.580	3.590	3.550	3.650	528,000	1,888,860	3.5774	2.980	2.972	2.980	2.947	3.030	635,975	2.9700	-1.10%
2012-09-25	0	3.630	3.620	3.630	3.590	3.640	730,000	2,627,004	3.5986	3.014	3.005	3.014	2.980	3.022	879,284	2.9877	0.83%
2012-09-24	0	3.600	3.600	3.620	3.460	3.620	1,013,000	3,612,650	3.5663	2.989	2.989	3.005	2.873	3.005	1,220,157	2.9608	1.69%
2012-09-21	0	3.540	3.510	3.550	3.450	3.570	497,000	1,751,610	3.5244	2.939	2.914	2.947	2.864	2.964	598,636	2.9260	-0.84%
2012-09-20	0	3.570	3.570	3.580	3.500	3.590	1,077,000	3,809,105	3.5368	2.964	2.964	2.972	2.906	2.980	1,297,245	2.9363	0.00%
2012-09-19	0	3.570	3.560	3.610	3.560	3.630	887,000	3,191,960	3.5986	2.964	2.956	2.997	2.956	3.014	1,068,390	2.9876	-1.11%
2012-09-18	0	3.610	3.590	3.610	3.590	3.640	928,000	3,347,760	3.6075	2.997	2.980	2.997	2.980	3.022	1,117,774	2.9950	-0.55%
2012-09-17	0	3.630	3.610	3.630	3.600	3.680	648,000	2,354,760	3.6339	3.014	2.997	3.014	2.989	3.055	780,515	3.0169	-0.27%
2012-09-14	0	3.640	3.620	3.640	3.600	3.690	1,101,000	4,005,100	3.6377	3.022	3.005	3.022	2.989	3.064	1,326,153	3.0201	0.83%
2012-09-13	0	3.610	3.590	3.610	3.570	3.650	508,000	1,830,830	3.6040	2.997	2.980	2.997	2.964	3.030	611,885	2.9921	-0.55%
2012-09-12	0	3.630	3.600	3.630	3.590	3.630	693,000	2,504,850	3.6145	3.014	2.989	3.014	2.980	3.014	834,717	3.0008	0.83%
2012-09-11	0	3.600	3.580	3.600	3.530	3.620	1,072,000	3,834,820	3.5773	2.989	2.972	2.989	2.931	3.005	1,291,222	2.9699	-0.83%
2012-09-10	0	3.630	3.600	3.630	3.610	3.640	569,000	2,060,440	3.6212	3.014	2.989	3.014	2.997	3.022	685,360	3.0064	0.00%
2012-09-07	0	3.630	3.600	3.630	3.600	3.670	755,000	2,745,860	3.6369	3.014	2.989	3.014	2.989	3.047	909,396	3.0194	0.00%
2012-09-06	0	3.630	3.600	3.630	3.600	3.660	845,000	3,057,630	3.6185	3.014	2.989	3.014	2.989	3.039	1,017,801	3.0042	0.55%
2012-09-05	0	3.610	3.570	3.620	3.570	3.630	462,000	1,666,230	3.6066	2.997	2.964	3.005	2.964	3.014	556,478	2.9942	-0.55%
2012-09-04	0	3.630	3.600	3.630	3.590	3.640	701,000	2,532,080	3.6121	3.014	2.989	3.014	2.980	3.022	844,353	2.9988	0.00%
2012-09-03	0	3.630	3.600	3.630	3.620	3.660	681,000	2,477,300	3.6377	3.014	2.989	3.014	3.005	3.039	820,263	3.0201	-0.55%
2012-08-31	0	3.650	3.600	3.660	3.590	3.680	1,300,000	4,706,630	3.6205	3.030	2.989	3.039	2.980	3.055	1,565,848	3.0058	1.39%
2012-08-30	0	3.600	3.580	3.610	3.580	3.630	617,000	2,227,920	3.6109	2.989	2.972	2.997	2.972	3.014	743,175	2.9978	-0.83%
2012-08-29	0	3.630	3.600	3.630	3.600	3.640	924,000	3,345,380	3.6205	3.014	2.989	3.014	2.989	3.022	1,112,956	3.0058	0.00%
2012-08-28	0	3.630	3.590	3.630	3.590	3.680	952,000	3,459,960	3.6344	3.014	2.980	3.014	2.980	3.055	1,146,682	3.0174	-0.55%
2012-08-27	0	3.650	3.640	3.660	3.600	3.690	1,000,000	3,652,930	3.6529	3.030	3.022	3.039	2.989	3.064	1,204,498	3.0327	-0.54%
2012-08-24	0	3.670	3.630	3.670	3.550	3.670	1,259,000	4,527,840	3.5964	3.047	3.014	3.047	2.947	3.047	1,516,463	2.9858	1.10%
2012-08-23	0	3.630	3.610	3.630	3.610	3.710	1,434,000	5,254,310	3.6641	3.014	2.997	3.014	2.997	3.080	1,727,251	3.0420	-1.09%
2012-08-22	0	3.670	3.650	3.680	3.620	3.700	646,000	2,370,870	3.6701	3.047	3.030	3.055	3.005	3.072	778,106	3.0470	0.82%
2012-08-21	0	3.640	3.600	3.620	3.580	3.780	2,229,000	8,087,770	3.6284	3.022	2.989	3.005	2.972	3.138	2,684,827	3.0124	-3.96%
2012-08-20	0	3.790	3.780	3.790	3.750	3.910	1,531,000	5,862,930	3.8295	3.147	3.138	3.147	3.113	3.246	1,844,087	3.1793	-2.82%
2012-08-17	0	3.900	3.890	3.900	3.880	3.920	2,090,000	8,140,910	3.8952	3.238	3.230	3.238	3.221	3.254	2,517,402	3.2339	0.26%
2012-08-16	0	3.890	3.870	3.880	3.860	3.980	2,987,000	11,681,730	3.9109	3.230	3.213	3.221	3.205	3.304	3,597,837	3.2469	-1.02%
2012-08-15	0	3.930	3.910	3.930	3.910	3.990	3,297,000	13,010,430	3.9461	3.263	3.246	3.263	3.246	3.313	3,971,231	3.2762	-0.25%
2012-08-14	0	3.940	3.930	3.940	3.910	4.030	2,663,000	10,560,660	3.9657	3.271	3.263	3.271	3.246	3.346	3,207,579	3.2924	-1.50%
2012-08-13	0	4.000	3.990	4.000	3.950	4.040	3,231,000	12,922,540	3.9995	3.321	3.313	3.321	3.279	3.354	3,891,734	3.3205	1.01%
2012-08-10	0	3.960	3.950	3.970	3.940	4.010	4,340,000	17,203,810	3.9640	3.288	3.279	3.296	3.271	3.329	5,227,523	3.2910	0.25%
2012-08-09	0	3.950	3.940	3.950	3.880	3.990	4,754,000	18,687,250	3.9308	3.279	3.271	3.279	3.221	3.313	5,726,185	3.2635	1.02%
2012-08-08	0	3.910	3.890	3.910	3.870	3.930	2,196,000	8,557,720	3.8970	3.246	3.230	3.246	3.213	3.263	2,645,078	3.2353	0.26%
2012-08-07	0	3.900	3.870	3.900	3.850	3.930	1,796,000	6,981,730	3.8874	3.238	3.213	3.238	3.196	3.263	2,163,279	3.2274	0.00%
2012-08-06	0	3.900	3.890	3.900	3.880	3.950	1,643,000	6,431,800	3.9147	3.238	3.230	3.238	3.221	3.279	1,978,991	3.2500	0.00%
2012-08-03	0	3.900	3.870	3.900	3.870	3.900	1,048,000	4,074,190	3.8876	3.238	3.213	3.238	3.213	3.238	1,262,314	3.2276	0.00%
2012-08-02	0	3.900	3.890	3.900	3.870	3.930	1,093,000	4,253,440	3.8915	3.238	3.230	3.238	3.213	3.263	1,316,517	3.2308	-0.51%
2012-08-01	0	3.920	3.890	3.920	3.890	3.930	1,743,000	6,805,990	3.9048	3.254	3.230	3.254	3.230	3.263	2,099,441	3.2418	0.51%
2012-07-31	0	3.900	3.890	3.900	3.810	3.940	2,536,000	9,875,050	3.8939	3.238	3.230	3.238	3.163	3.271	3,054,608	3.2328	0.00%
2012-07-30	0	3.900	3.890	3.900	3.880	3.920	1,036,000	4,036,340	3.8961	3.238	3.230	3.238	3.221	3.254	1,247,860	3.2346	0.00%
2012-07-27	0	3.900	3.880	3.900	3.860	3.920	1,111,000	4,318,180	3.8868	3.238	3.221	3.238	3.205	3.254	1,338,198	3.2269	0.26%
2012-07-26	0	3.890	3.850	3.890	3.850	3.890	1,026,000	3,969,850	3.8692	3.230	3.196	3.230	3.196	3.230	1,235,815	3.2123	-0.77%
2012-07-25	0	3.920	3.880	3.920	3.800	3.920	1,156,000	4,489,060	3.8833	3.254	3.221	3.254	3.155	3.254	1,392,400	3.2240	0.51%
2012-07-24	0	3.900	3.840	3.900	3.900	3.940	563,000	2,205,730	3.9178	3.238	3.188	3.238	3.238	3.271	678,133	3.2527	-0.76%
2012-07-23	0	3.930	3.900	3.930	3.890	3.950	1,928,000	7,569,160	3.9259	3.263	3.238	3.263	3.230	3.279	2,322,273	3.2594	-0.51%
2012-07-20	0	3.950	3.930	3.950	3.920	3.950	1,476,000	5,817,200	3.9412	3.279	3.263	3.279	3.254	3.279	1,777,840	3.2721	0.00%
2012-07-19	0	3.950	3.940	3.950	3.920	3.980	1,607,000	6,340,890	3.9458	3.279	3.271	3.279	3.254	3.304	1,935,629	3.2759	0.00%
2012-07-18	0	3.950	3.910	3.950	3.900	3.980	1,705,000	6,702,450	3.9311	3.279	3.246	3.279	3.238	3.304	2,053,670	3.2636	-0.50%
2012-07-17	0	3.970	3.950	3.960	3.940	4.050	2,066,000	8,194,250	3.9662	3.296	3.279	3.288	3.271	3.362	2,488,494	3.2929	0.51%
2012-07-16	0	3.950	3.930	3.950	3.900	3.960	1,983,000	7,793,720	3.9303	3.279	3.263	3.279	3.238	3.288	2,388,520	3.2630	1.28%
2012-07-13	0	3.900	3.890	3.900	3.840	3.900	1,095,000	4,232,850	3.8656	3.238	3.230	3.238	3.188	3.238	1,318,926	3.2093	1.56%
2012-07-12	0	3.840	3.840	3.870	3.800	3.870	1,024,000	3,911,020	3.8194	3.188	3.188	3.213	3.155	3.213	1,233,406	3.1709	0.00%
2012-07-11	0	3.840	3.830	3.840	3.790	3.840	773,000	2,942,470	3.8066	3.188	3.180	3.188	3.147	3.188	931,077	3.1603	0.52%
2012-07-10	0	3.820	3.810	3.820	3.800	3.850	797,000	3,043,130	3.8182	3.171	3.163	3.171	3.155	3.196	959,985	3.1700	-0.78%
2012-07-09	0	3.850	3.840	3.850	3.830	3.990	659,000	2,556,340	3.8791	3.196	3.188	3.196	3.180	3.313	793,764	3.2205	-3.27%
2012-07-06	0	3.980	3.970	3.980	3.900	3.990	660,000	2,599,310	3.9383	3.304	3.296	3.304	3.238	3.313	794,969	3.2697	0.76%
2012-07-05	0	3.950	3.940	3.950	3.890	3.950	670,000	2,624,310	3.9169	3.279	3.271	3.279	3.230	3.279	807,014	3.2519	-0.50%
2012-07-04	0	3.970	3.920	3.970	3.920	3.990	581,000	2,299,400	3.9577	3.296	3.254	3.296	3.254	3.313	699,814	3.2857	-0.50%
2012-07-03	0	3.990	3.980	3.990	3.930	3.990	458,000	1,816,130	3.9653	3.313	3.304	3.313	3.263	3.313	551,660	3.2921	0.00%
2012-06-29	0	3.990	3.990	4.000	3.980	4.160	2,660,210	10,787,399	4.0551	3.313	3.313	3.321	3.304	3.454	3,204,219	3.3666	0.50%
2012-06-28	0	3.970	3.950	3.970	3.950	3.990	792,000	3,140,890	3.9658	3.296	3.279	3.296	3.279	3.313	953,963	3.2925	-0.50%
2012-06-27	0	3.990	3.940	3.990	3.870	3.990	272,000	1,067,430	3.9244	3.313	3.271	3.313	3.213	3.313	327,624	3.2581	1.79%
2012-06-26	0	3.920	3.890	3.930	3.810	3.920	354,000	1,368,730	3.8665	3.254	3.230	3.263	3.163	3.254	426,392	3.2100	0.51%
2012-06-25	0	3.900	3.870	3.900	3.800	3.950	531,000	2,068,920	3.8963	3.238	3.213	3.238	3.155	3.279	639,589	3.2348	-1.52%
2012-06-22	0	3.960	3.900	3.960	3.900	3.960	124,000	486,140	3.9205	3.288	3.238	3.288	3.238	3.288	149,358	3.2549	-0.25%
2012-06-21	0	3.970	3.930	3.970	3.950	3.990	555,000	2,196,260	3.9572	3.296	3.263	3.296	3.279	3.313	668,497	3.2854	0.00%
2012-06-20	0	3.970	3.930	3.970	3.940	3.990	636,000	2,519,340	3.9612	3.296	3.263	3.296	3.271	3.313	766,061	3.2887	-0.50%
2012-06-19	0	3.990	3.960	3.990	3.960	4.000	232,000	924,850	3.9864	3.313	3.288	3.313	3.288	3.321	279,444	3.3096	0.76%
2012-06-18	0	3.960	3.920	3.960	3.900	4.040	576,000	2,278,040	3.9549	3.288	3.254	3.288	3.238	3.354	693,791	3.2835	1.02%
2012-06-15	0	3.920	3.890	3.920	3.800	3.930	810,000	3,147,170	3.8854	3.254	3.230	3.254	3.155	3.263	975,644	3.2257	-0.51%
2012-06-14	0	3.940	3.930	3.940	3.900	3.990	480,000	1,896,700	3.9515	3.271	3.263	3.271	3.238	3.313	578,159	3.2806	-1.50%
2012-06-13	0	4.000	3.950	4.000	3.930	4.010	760,000	3,034,240	3.9924	3.321	3.279	3.321	3.263	3.329	915,419	3.3146	0.25%
2012-06-12	0	3.990	3.960	3.990	3.910	4.000	405,000	1,605,980	3.9654	3.313	3.288	3.313	3.246	3.321	487,822	3.2921	-0.50%
2012-06-11	0	4.010	3.980	4.010	3.950	4.040	1,324,000	5,284,880	3.9916	3.329	3.304	3.329	3.279	3.354	1,594,756	3.3139	1.52%
2012-06-08	0	3.950	3.920	3.950	3.880	3.960	245,020	961,006	3.9222	3.279	3.254	3.279	3.221	3.288	295,126	3.2563	-0.75%
2012-06-07	0	3.980	3.950	3.980	3.880	3.980	558,000	2,191,130	3.9268	3.304	3.279	3.304	3.221	3.304	672,110	3.2601	0.25%
2012-06-06	0	3.970	3.940	3.970	3.910	4.050	578,000	2,290,890	3.9635	3.296	3.271	3.296	3.246	3.362	696,200	3.2906	-0.50%
2012-06-05	0	3.990	3.950	4.000	3.830	4.010	1,674,000	6,554,950	3.9157	3.313	3.279	3.321	3.180	3.329	2,016,330	3.2509	2.31%
2012-06-04	0	3.900	3.890	3.900	3.890	3.990	1,340,000	5,295,230	3.9517	3.238	3.230	3.238	3.230	3.313	1,614,028	3.2808	-2.74%
2012-06-01	0	4.010	4.000	4.010	3.850	4.060	741,000	2,940,990	3.9689	3.329	3.321	3.329	3.196	3.371	892,533	3.2951	2.56%
2012-05-31	0	3.910	3.870	3.920	3.820	3.920	977,000	3,768,160	3.8569	3.246	3.213	3.254	3.171	3.254	1,176,795	3.2021	-1.26%
2012-05-30	0	3.960	3.930	3.970	3.850	3.970	1,296,000	5,087,070	3.9252	3.288	3.263	3.296	3.196	3.296	1,561,030	3.2588	0.51%
2012-05-29	0	3.940	3.930	3.940	3.860	3.970	527,000	2,072,800	3.9332	3.271	3.263	3.271	3.205	3.296	634,771	3.2654	0.51%
2012-05-28	0	3.920	3.890	3.920	3.850	3.930	201,000	784,060	3.9008	3.254	3.230	3.254	3.196	3.263	242,104	3.2385	-0.25%
2012-05-25	0	3.930	3.900	3.930	3.880	4.030	347,000	1,367,530	3.9410	3.263	3.238	3.263	3.221	3.346	417,961	3.2719	-1.75%
2012-05-24	0	4.000	3.960	4.000	3.910	4.020	759,000	3,022,460	3.9822	3.321	3.288	3.321	3.246	3.337	914,214	3.3061	-1.48%
2012-05-23	0	4.060	4.030	4.060	3.930	4.120	1,756,000	7,100,230	4.0434	3.371	3.346	3.371	3.263	3.421	2,115,099	3.3569	2.27%
2012-05-22	0	3.970	3.950	3.970	3.850	3.980	844,196	3,335,498	3.9511	3.296	3.279	3.296	3.196	3.304	1,016,833	3.2803	1.79%
2012-05-21	0	3.900	3.800	3.900	3.660	3.900	788,000	2,969,250	3.7681	3.238	3.155	3.238	3.039	3.238	949,145	3.1283	4.84%
2012-05-18	0	3.790	3.780	3.790	3.600	3.830	1,929,000	7,195,720	3.7303	3.088	3.080	3.088	2.934	3.121	2,367,199	3.0398	0.80%
2012-05-17	0	3.760	3.730	3.770	3.730	3.780	1,213,000	4,572,970	3.7700	3.064	3.040	3.072	3.040	3.080	1,488,549	3.0721	0.80%
2012-05-16	0	3.730	3.730	3.770	3.680	3.880	1,166,000	4,416,480	3.7877	3.040	3.040	3.072	2.999	3.162	1,430,873	3.0866	-4.36%
2012-05-15	0	3.900	3.870	3.900	3.750	3.900	634,000	2,415,070	3.8093	3.178	3.154	3.178	3.056	3.178	778,022	3.1041	0.52%
2012-05-14	0	3.880	3.860	3.880	3.750	3.920	1,637,000	6,317,870	3.8594	3.162	3.145	3.162	3.056	3.194	2,008,867	3.1450	1.31%
2012-05-11	0	3.830	3.800	3.830	3.760	3.840	874,000	3,321,230	3.8000	3.121	3.097	3.121	3.064	3.129	1,072,541	3.0966	-1.79%
2012-05-10	0	3.900	3.860	3.900	3.750	3.940	1,046,000	4,025,470	3.8484	3.178	3.145	3.178	3.056	3.211	1,283,613	3.1360	1.04%
2012-05-09	0	3.860	3.860	3.870	3.750	3.900	1,147,000	4,386,750	3.8245	3.145	3.145	3.154	3.056	3.178	1,407,557	3.1166	1.31%
2012-05-08	0	3.810	3.810	3.820	3.740	3.840	1,341,000	5,110,930	3.8113	3.105	3.105	3.113	3.048	3.129	1,645,626	3.1058	1.87%
2012-05-07	0	3.740	3.740	3.760	3.700	3.800	1,019,000	3,825,140	3.7538	3.048	3.048	3.064	3.015	3.097	1,250,480	3.0589	-1.58%
2012-05-04	0	3.800	3.800	3.820	3.780	3.830	1,516,000	5,769,590	3.8058	3.097	3.097	3.113	3.080	3.121	1,860,380	3.1013	0.26%
2012-05-03	0	3.790	3.780	3.790	3.700	3.860	2,038,000	7,711,770	3.7840	3.088	3.080	3.088	3.015	3.145	2,500,959	3.0835	3.27%
2012-05-02	0	3.670	3.650	3.670	3.630	3.700	700,000	2,564,560	3.6637	2.991	2.974	2.991	2.958	3.015	859,015	2.9855	0.82%
2012-04-30	0	3.640	3.630	3.650	3.640	3.720	60,000	219,850	3.6642	2.966	2.958	2.974	2.966	3.031	73,630	2.9859	-0.27%
2012-04-27	0	3.650	3.650	3.660	3.650	3.700	1,184,000	4,332,560	3.6593	2.974	2.974	2.982	2.974	3.015	1,452,962	2.9819	0.00%
2012-04-26	0	3.650	3.650	3.660	3.650	3.730	1,060,000	3,897,260	3.6767	2.974	2.974	2.982	2.974	3.040	1,300,793	2.9961	-1.62%
2012-04-25	0	3.710	3.700	3.710	3.600	3.710	264,000	966,000	3.6591	3.023	3.015	3.023	2.934	3.023	323,971	2.9817	2.20%
2012-04-24	0	3.630	3.630	3.660	3.590	3.670	1,710,000	6,165,140	3.6053	2.958	2.958	2.982	2.925	2.991	2,098,450	2.9379	-2.16%
2012-04-23	0	3.710	3.710	3.720	3.660	3.730	573,000	2,124,850	3.7083	3.023	3.023	3.031	2.982	3.040	703,165	3.0218	-0.54%
2012-04-20	0	3.730	3.730	3.740	3.660	3.730	409,000	1,518,510	3.7127	3.040	3.040	3.048	2.982	3.040	501,910	3.0255	0.54%
2012-04-19	0	3.710	3.700	3.720	3.620	3.740	560,000	2,065,940	3.6892	3.023	3.015	3.031	2.950	3.048	687,212	3.0063	2.20%
2012-04-18	0	3.630	3.630	3.690	3.570	3.690	592,000	2,161,460	3.6511	2.958	2.958	3.007	2.909	3.007	726,481	2.9752	2.54%
2012-04-17	0	3.540	3.540	3.550	3.500	3.600	686,000	2,456,200	3.5805	2.885	2.885	2.893	2.852	2.934	841,834	2.9177	1.72%
2012-04-16	0	3.480	3.470	3.530	3.450	3.580	957,000	3,389,430	3.5417	2.836	2.828	2.877	2.811	2.917	1,174,396	2.8861	-1.69%
2012-04-13	0	3.540	3.540	3.590	3.420	3.600	469,000	1,648,480	3.5149	2.885	2.885	2.925	2.787	2.934	575,540	2.8642	2.61%
2012-04-12	0	3.450	3.450	3.520	3.310	3.550	479,000	1,652,660	3.4502	2.811	2.811	2.868	2.697	2.893	587,811	2.8115	-2.27%
2012-04-11	0	3.530	3.510	3.520	3.450	3.540	440,000	1,546,740	3.5153	2.877	2.860	2.868	2.811	2.885	539,952	2.8646	-1.94%
2012-04-10	0	3.600	3.580	3.600	3.500	3.660	1,520,000	5,399,620	3.5524	2.934	2.917	2.934	2.852	2.982	1,865,289	2.8948	4.05%
2012-04-05	0	3.460	3.460	3.480	3.400	3.460	216,000	741,660	3.4336	2.820	2.820	2.836	2.771	2.820	265,067	2.7980	0.29%
2012-04-03	0	3.450	3.450	3.460	3.390	3.500	257,000	883,280	3.4369	2.811	2.811	2.820	2.762	2.852	315,381	2.8007	0.88%
2012-04-02	0	3.420	3.390	3.430	3.350	3.590	239,000	814,150	3.4065	2.787	2.762	2.795	2.730	2.925	293,292	2.7759	-0.29%
2012-03-30	0	3.430	3.430	3.440	3.370	3.610	562,000	1,939,390	3.4509	2.795	2.795	2.803	2.746	2.942	689,666	2.8121	-0.58%
2012-03-29	0	3.450	3.440	3.450	3.420	3.530	552,000	1,909,070	3.4585	2.811	2.803	2.811	2.787	2.877	677,394	2.8183	-0.86%
2012-03-28	0	3.480	3.470	3.480	3.420	3.650	1,843,000	6,492,700	3.5229	2.836	2.828	2.836	2.787	2.974	2,261,663	2.8708	-5.95%
2012-03-27	0	3.700	3.690	3.700	3.580	3.720	1,411,000	5,159,330	3.6565	3.015	3.007	3.015	2.917	3.031	1,731,528	2.9796	3.35%
2012-03-26	0	3.580	3.550	3.580	3.580	3.680	267,000	965,330	3.6155	2.917	2.893	2.917	2.917	2.999	327,653	2.9462	-0.28%
2012-03-23	0	3.590	3.580	3.590	3.560	3.800	1,418,000	5,145,250	3.6285	2.925	2.917	2.925	2.901	3.097	1,740,118	2.9568	-6.27%
2012-03-22	0	3.830	3.830	3.870	3.780	3.950	502,000	1,937,260	3.8591	3.121	3.121	3.154	3.080	3.219	616,036	3.1447	-2.30%
2012-03-21	0	3.920	3.920	3.930	3.830	3.980	1,291,000	5,043,200	3.9064	3.194	3.194	3.203	3.121	3.243	1,584,268	3.1833	-2.00%
2012-03-20	0	4.000	3.980	4.000	3.940	4.050	523,000	2,085,280	3.9872	3.260	3.243	3.260	3.211	3.300	641,807	3.2491	-0.50%
2012-03-19	0	4.020	4.020	4.060	3.920	4.100	573,000	2,317,330	4.0442	3.276	3.276	3.308	3.194	3.341	703,165	3.2956	-1.47%
2012-03-16	0	4.080	4.070	4.080	3.990	4.080	1,031,000	4,167,700	4.0424	3.325	3.317	3.325	3.251	3.325	1,265,206	3.2941	0.99%
2012-03-15	0	4.040	4.020	4.040	3.970	4.050	614,000	2,462,020	4.0098	3.292	3.276	3.292	3.235	3.300	753,478	3.2675	0.75%
2012-03-14	0	4.010	4.000	4.010	4.000	4.240	1,254,000	5,127,380	4.0888	3.268	3.260	3.268	3.260	3.455	1,538,863	3.3319	-4.30%
2012-03-13	0	4.190	4.160	4.190	4.040	4.200	1,299,000	5,362,480	4.1282	3.414	3.390	3.414	3.292	3.423	1,594,086	3.3640	3.71%
2012-03-12	0	4.040	4.040	4.050	3.920	4.050	707,000	2,822,980	3.9929	3.292	3.292	3.300	3.194	3.300	867,605	3.2538	1.76%
2012-03-09	0	3.970	3.950	3.980	3.890	3.980	466,000	1,831,470	3.9302	3.235	3.219	3.243	3.170	3.243	571,858	3.2027	0.25%
2012-03-08	0	3.960	3.950	3.960	3.880	4.000	451,000	1,787,960	3.9644	3.227	3.219	3.227	3.162	3.260	553,451	3.2306	2.59%
2012-03-07	0	3.860	3.840	3.860	3.700	3.860	886,000	3,381,340	3.8164	3.145	3.129	3.145	3.015	3.145	1,087,267	3.1099	-0.77%
2012-03-06	0	3.890	3.850	3.890	3.850	4.060	1,374,000	5,393,490	3.9254	3.170	3.137	3.170	3.137	3.308	1,686,123	3.1988	-3.71%
2012-03-05	0	4.040	4.030	4.040	4.000	4.100	1,581,000	6,392,360	4.0432	3.292	3.284	3.292	3.260	3.341	1,940,146	3.2948	0.50%
2012-03-02	0	4.020	4.020	4.030	3.820	4.070	5,602,000	22,117,334	3.9481	3.276	3.276	3.284	3.113	3.317	6,874,571	3.2173	5.51%
2012-03-01	0	3.810	3.800	3.810	3.800	3.900	491,000	1,892,370	3.8541	3.105	3.097	3.105	3.097	3.178	602,537	3.1407	-1.55%
2012-02-29	0	3.870	3.840	3.880	3.800	3.890	2,032,000	7,869,400	3.8727	3.154	3.129	3.162	3.097	3.170	2,493,597	3.1558	-0.26%
2012-02-28	0	3.880	3.870	3.880	3.860	3.920	1,552,000	6,069,360	3.9107	3.162	3.154	3.162	3.145	3.194	1,904,558	3.1868	-0.77%
2012-02-27	0	3.910	3.900	3.910	3.890	3.960	1,296,000	5,081,760	3.9211	3.186	3.178	3.186	3.170	3.227	1,590,404	3.1953	-1.26%
2012-02-24	0	3.960	3.930	3.960	3.860	3.980	626,000	2,454,040	3.9202	3.227	3.203	3.227	3.145	3.243	768,204	3.1945	1.02%
2012-02-23	0	3.920	3.860	3.920	3.850	3.940	1,126,000	4,374,180	3.8847	3.194	3.145	3.194	3.137	3.211	1,381,786	3.1656	-0.25%
2012-02-22	0	3.930	3.930	3.940	3.850	3.940	1,353,000	5,272,950	3.8972	3.203	3.203	3.211	3.137	3.211	1,660,352	3.1758	0.77%
2012-02-21	0	3.900	3.880	3.890	3.690	3.900	2,135,000	8,185,060	3.8338	3.178	3.162	3.170	3.007	3.178	2,619,994	3.1241	5.12%
2012-02-20	0	3.710	3.680	3.710	3.670	3.770	882,000	3,284,160	3.7235	3.023	2.999	3.023	2.991	3.072	1,082,358	3.0343	-0.54%
2012-02-17	0	3.730	3.720	3.730	3.720	3.750	1,445,000	5,396,990	3.7349	3.040	3.031	3.040	3.031	3.056	1,773,251	3.0436	0.27%
2012-02-16	0	3.720	3.710	3.720	3.690	3.730	330,000	1,227,340	3.7192	3.031	3.023	3.031	3.007	3.040	404,964	3.0307	-0.27%
2012-02-15	0	3.730	3.720	3.730	3.680	3.750	1,549,000	5,767,850	3.7236	3.040	3.031	3.040	2.999	3.056	1,900,876	3.0343	1.91%
2012-02-14	0	3.660	3.650	3.670	3.650	3.730	1,250,000	4,605,710	3.6846	2.982	2.974	2.991	2.974	3.040	1,533,955	3.0025	-1.61%
2012-02-13	0	3.720	3.700	3.720	3.700	3.780	1,117,000	4,186,760	3.7482	3.031	3.015	3.031	3.015	3.080	1,370,742	3.0544	0.54%
2012-02-10	0	3.700	3.700	3.720	3.670	3.800	2,876,000	10,720,570	3.7276	3.015	3.015	3.031	2.991	3.097	3,529,323	3.0376	-2.12%
2012-02-09	0	3.780	3.770	3.780	3.740	3.820	3,399,000	12,864,720	3.7849	3.080	3.072	3.080	3.048	3.113	4,171,129	3.0842	1.07%
2012-02-08	0	3.740	3.730	3.740	3.680	3.780	2,543,000	9,491,050	3.7322	3.048	3.040	3.048	2.999	3.080	3,120,677	3.0413	-0.53%
2012-02-07	0	3.760	3.750	3.760	3.730	3.850	849,000	3,199,820	3.7689	3.064	3.056	3.064	3.040	3.137	1,041,862	3.0713	-2.08%
2012-02-06	0	3.840	3.830	3.850	3.800	3.930	1,154,000	4,449,780	3.8560	3.129	3.121	3.137	3.097	3.203	1,416,147	3.1422	-0.78%
2012-02-03	0	3.870	3.850	3.870	3.810	3.880	444,000	1,706,160	3.8427	3.154	3.137	3.154	3.105	3.162	544,861	3.1314	0.52%
2012-02-02	0	3.850	3.830	3.850	3.800	3.900	1,252,000	4,831,300	3.8589	3.137	3.121	3.137	3.097	3.178	1,536,409	3.1445	0.52%
2012-02-01	0	3.830	3.820	3.840	3.710	3.900	1,605,000	6,152,210	3.8332	3.121	3.113	3.129	3.023	3.178	1,969,598	3.1236	2.96%
2012-01-31	0	3.720	3.710	3.720	3.650	3.800	1,109,000	4,105,600	3.7021	3.031	3.023	3.031	2.974	3.097	1,360,924	3.0168	-0.27%
2012-01-30	0	3.730	3.710	3.730	3.660	3.820	3,440,000	12,882,430	3.7449	3.040	3.023	3.040	2.982	3.113	4,221,443	3.0517	4.48%
2012-01-27	0	3.570	3.550	3.580	3.470	3.580	338,000	1,190,460	3.5221	2.909	2.893	2.917	2.828	2.917	414,781	2.8701	2.59%
2012-01-26	0	3.480	3.480	3.600	3.470	3.670	815,000	2,867,600	3.5185	2.836	2.836	2.934	2.828	2.991	1,000,138	2.8672	-3.06%
2012-01-20	0	3.590	3.560	3.600	3.400	3.600	1,979,000	6,967,970	3.5210	2.925	2.901	2.934	2.771	2.934	2,428,557	2.8692	7.16%
2012-01-19	0	3.350	3.300	3.390	3.200	3.400	872,000	2,860,270	3.2801	2.730	2.689	2.762	2.608	2.771	1,070,087	2.6729	5.35%
2012-01-18	0	3.180	3.180	3.190	3.180	3.240	56,000	178,870	3.1941	2.591	2.591	2.599	2.591	2.640	68,721	2.6028	-1.85%
2012-01-17	0	3.240	3.210	3.240	3.050	3.240	367,000	1,169,210	3.1859	2.640	2.616	2.640	2.485	2.640	450,369	2.5961	4.85%
2012-01-16	0	3.090	3.090	3.100	3.090	3.160	106,000	331,780	3.1300	2.518	2.518	2.526	2.518	2.575	130,079	2.5506	-1.59%
2012-01-13	0	3.140	3.130	3.140	3.100	3.140	483,999	1,508,296	3.1163	2.559	2.551	2.559	2.526	2.559	593,946	2.5394	0.00%
2012-01-12	0	3.140	3.140	3.150	3.050	3.150	389,000	1,211,440	3.1142	2.559	2.559	2.567	2.485	2.567	477,367	2.5378	1.95%
2012-01-11	0	3.080	3.060	3.100	3.010	3.080	359,000	1,095,180	3.0506	2.510	2.494	2.526	2.453	2.510	440,552	2.4859	1.32%
2012-01-10	0	3.040	3.010	3.040	2.910	3.050	631,000	1,875,420	2.9721	2.477	2.453	2.477	2.371	2.485	774,340	2.4220	1.33%
2012-01-09	0	3.000	3.000	3.050	2.940	3.010	164,000	490,380	2.9901	2.445	2.445	2.485	2.396	2.453	201,255	2.4366	0.33%
2012-01-06	0	2.990	2.990	3.030	2.980	3.060	64,000	192,700	3.0109	2.437	2.437	2.469	2.428	2.494	78,538	2.4536	-2.29%
2012-01-05	0	3.060	3.010	3.070	3.000	3.070	159,000	483,910	3.0435	2.494	2.453	2.502	2.445	2.502	195,119	2.4801	-0.33%
2012-01-04	0	3.070	3.020	3.070	2.990	3.070	134,000	405,920	3.0293	2.502	2.461	2.502	2.437	2.502	164,440	2.4685	1.66%
2012-01-03	0	3.020	3.010	3.020	3.020	3.100	196,000	597,260	3.0472	2.461	2.453	2.461	2.461	2.526	240,524	2.4832	0.00%
2011-12-30	0	3.020	3.020	3.060	3.010	3.020	69,000	208,250	3.0181	2.461	2.461	2.494	2.453	2.461	84,674	2.4594	1.00%
2011-12-29	0	2.990	2.990	3.030	2.980	3.010	194,000	581,450	2.9972	2.437	2.437	2.469	2.428	2.453	238,070	2.4424	-0.33%
2011-12-28	0	3.000	3.000	3.030	2.970	3.030	161,000	483,300	3.0019	2.445	2.445	2.469	2.420	2.469	197,573	2.4462	-0.33%
2011-12-23	0	3.010	3.010	3.050	3.000	3.080	311,000	946,230	3.0425	2.453	2.453	2.485	2.445	2.510	381,648	2.4793	-2.59%
2011-12-22	0	3.090	3.050	3.090	3.050	3.090	46,000	141,740	3.0813	2.518	2.485	2.518	2.485	2.518	56,450	2.5109	0.00%
2011-12-21	0	3.090	3.060	3.090	3.050	3.160	156,000	483,250	3.0978	2.518	2.494	2.518	2.485	2.575	191,438	2.5243	2.66%
2011-12-20	0	3.010	3.010	3.100	3.010	3.010	8,000	24,080	3.0100	2.453	2.453	2.526	2.453	2.453	9,817	2.4528	-2.90%
2011-12-19	0	3.100	3.050	3.100	3.000	3.100	34,000	104,000	3.0588	2.526	2.485	2.526	2.445	2.526	41,724	2.4926	0.00%
2011-12-16	0	3.100	3.080	3.120	3.030	3.100	65,000	199,290	3.0660	2.526	2.510	2.542	2.469	2.526	79,766	2.4984	0.65%
2011-12-15	0	3.080	3.030	3.080	2.990	3.080	357,000	1,079,300	3.0232	2.510	2.469	2.510	2.437	2.510	438,097	2.4636	-0.65%
2011-12-14	0	3.100	3.060	3.160	3.000	3.160	86,000	262,490	3.0522	2.526	2.494	2.575	2.445	2.575	105,536	2.4872	1.97%
2011-12-13	0	3.040	3.030	3.080	3.010	3.190	332,000	1,023,480	3.0828	2.477	2.469	2.510	2.453	2.599	407,418	2.5121	-4.70%
2011-12-12	0	3.190	3.140	3.190	3.130	3.260	45,000	142,160	3.1591	2.599	2.559	2.599	2.551	2.657	55,222	2.5743	1.92%
2011-12-09	0	3.130	3.130	3.150	3.120	3.200	101,000	319,410	3.1625	2.551	2.551	2.567	2.542	2.608	123,944	2.5771	-2.49%
2011-12-08	0	3.210	3.180	3.240	3.170	3.210	85,000	271,520	3.1944	2.616	2.591	2.640	2.583	2.616	104,309	2.6030	0.94%
2011-12-07	0	3.180	3.180	3.210	3.110	3.230	155,000	487,230	3.1434	2.591	2.591	2.616	2.534	2.632	190,210	2.5615	0.32%
2011-12-06	0	3.170	3.090	3.180	3.170	3.250	168,000	540,800	3.2190	2.583	2.518	2.591	2.583	2.648	206,163	2.6232	-2.46%
2011-12-05	0	3.250	3.220	3.250	3.200	3.320	100,000	324,910	3.2491	2.648	2.624	2.648	2.608	2.705	122,716	2.6477	0.62%
2011-12-02	0	3.230	3.230	3.270	3.200	3.300	180,000	580,680	3.2260	2.632	2.632	2.665	2.608	2.689	220,889	2.6288	-1.52%
2011-12-01	0	3.280	3.260	3.280	3.210	3.400	366,125	1,199,095	3.2751	2.673	2.657	2.673	2.616	2.771	449,295	2.6688	3.80%
2011-11-30	0	3.160	3.150	3.180	3.110	3.170	381,000	1,195,590	3.1380	2.575	2.567	2.591	2.534	2.583	467,549	2.5571	-0.94%
2011-11-29	0	3.190	3.160	3.190	3.110	3.200	285,000	900,740	3.1605	2.599	2.575	2.599	2.534	2.608	349,742	2.5754	2.90%
2011-11-28	0	3.100	3.100	3.120	3.050	3.150	304,000	946,210	3.1125	2.526	2.526	2.542	2.485	2.567	373,058	2.5364	2.31%
2011-11-25	0	3.030	3.030	3.060	2.970	3.060	222,000	672,670	3.0300	2.469	2.469	2.494	2.420	2.494	272,430	2.4691	-0.33%
2011-11-24	0	3.040	3.040	3.080	2.950	3.110	357,000	1,088,200	3.0482	2.477	2.477	2.510	2.404	2.534	438,097	2.4839	0.66%
2011-11-23	0	3.020	3.030	3.040	2.940	3.190	828,000	2,516,290	3.0390	2.461	2.469	2.477	2.396	2.599	1,016,091	2.4764	-3.82%
2011-11-22	0	3.140	3.140	3.170	3.090	3.280	1,096,000	3,468,690	3.1649	2.559	2.559	2.583	2.518	2.673	1,344,971	2.5790	-6.55%
2011-11-21	0	3.360	3.320	3.360	3.220	3.480	993,000	3,340,660	3.3642	2.738	2.705	2.738	2.624	2.836	1,218,573	2.7415	0.90%
2011-11-18	0	3.330	3.300	3.330	3.250	3.360	195,000	643,170	3.2983	2.714	2.689	2.714	2.648	2.738	239,297	2.6877	-1.77%
2011-11-17	0	3.390	3.380	3.390	3.330	3.520	277,000	938,740	3.3890	2.762	2.754	2.762	2.714	2.868	339,924	2.7616	-1.74%
2011-11-16	0	3.450	3.440	3.450	3.440	3.540	1,275,000	4,451,795	3.4916	2.811	2.803	2.811	2.803	2.885	1,564,634	2.8453	-1.43%
2011-11-15	0	3.500	3.480	3.500	3.450	3.530	338,000	1,179,650	3.4901	2.852	2.836	2.852	2.811	2.877	414,781	2.8440	0.00%
2011-11-14	0	3.500	3.460	3.510	3.460	3.600	557,000	1,958,510	3.5162	2.852	2.820	2.860	2.820	2.934	683,530	2.8653	0.00%
2011-11-11	0	3.500	3.490	3.500	3.330	3.540	933,000	3,214,570	3.4454	2.852	2.844	2.852	2.714	2.885	1,144,944	2.8076	5.11%
2011-11-10	0	3.330	3.310	3.340	3.250	3.370	522,000	1,737,960	3.3294	2.714	2.697	2.722	2.648	2.746	640,579	2.7131	-3.76%
2011-11-09	0	3.460	3.460	3.490	3.400	3.550	1,730,000	5,999,440	3.4679	2.820	2.820	2.844	2.771	2.893	2,122,993	2.8259	0.00%
2011-11-08	0	3.460	3.460	3.490	3.400	3.500	1,031,000	3,542,260	3.4358	2.820	2.820	2.844	2.771	2.852	1,265,206	2.7998	2.37%
2011-11-07	0	3.380	3.380	3.400	3.370	3.430	1,048,000	3,565,980	3.4027	2.754	2.754	2.771	2.746	2.795	1,286,067	2.7728	-0.29%
2011-11-04	0	3.390	3.390	3.400	3.310	3.430	701,000	2,358,520	3.3645	2.762	2.762	2.771	2.697	2.795	860,242	2.7417	3.04%
2011-11-03	0	3.290	3.260	3.290	3.200	3.360	697,000	2,293,240	3.2902	2.681	2.657	2.681	2.608	2.738	855,333	2.6811	1.54%
2011-11-02	0	3.240	3.230	3.280	3.070	3.340	827,000	2,653,080	3.2081	2.640	2.632	2.673	2.502	2.722	1,014,864	2.6142	-1.52%
2011-11-01	0	3.290	3.260	3.290	3.200	3.370	528,000	1,735,780	3.2875	2.681	2.657	2.681	2.608	2.746	647,942	2.6789	-1.50%
2011-10-31	0	3.340	3.350	3.370	3.320	3.500	716,000	2,431,010	3.3953	2.722	2.730	2.746	2.705	2.852	878,649	2.7668	-2.05%
2011-10-28	0	3.410	3.400	3.430	3.400	3.690	1,933,000	6,787,110	3.5112	2.779	2.771	2.795	2.771	3.007	2,372,107	2.8612	-4.75%
2011-10-27	0	3.580	3.580	3.600	3.300	3.590	2,587,000	8,904,845	3.4422	2.917	2.917	2.934	2.689	2.925	3,174,672	2.8050	7.19%
2011-10-26	0	3.340	3.330	3.350	3.230	3.360	567,000	1,878,750	3.3135	2.722	2.714	2.730	2.632	2.738	695,802	2.7001	-0.60%
2011-10-25	0	3.360	3.360	3.390	3.200	3.400	765,000	2,510,270	3.2814	2.738	2.738	2.762	2.608	2.771	938,780	2.6740	4.35%
2011-10-24	0	3.220	3.200	3.220	3.100	3.230	849,000	2,707,320	3.1888	2.624	2.608	2.624	2.526	2.632	1,041,862	2.5985	3.87%
2011-10-21	0	3.100	3.060	3.110	3.000	3.140	341,000	1,046,410	3.0687	2.526	2.494	2.534	2.445	2.559	418,463	2.5006	0.65%
2011-10-20	0	3.080	3.060	3.080	2.980	3.270	757,000	2,342,720	3.0947	2.510	2.494	2.510	2.428	2.665	928,963	2.5219	-5.81%
2011-10-19	0	3.270	3.270	3.300	3.210	3.360	455,000	1,499,950	3.2966	2.665	2.665	2.689	2.616	2.738	558,359	2.6864	-2.10%
2011-10-18	0	3.340	3.320	3.330	3.310	3.460	311,000	1,041,290	3.3482	2.722	2.705	2.714	2.697	2.820	381,648	2.7284	-5.11%
2011-10-17	0	3.520	3.500	3.520	3.490	3.570	952,000	3,356,020	3.5252	2.868	2.852	2.868	2.844	2.909	1,168,260	2.8727	1.73%
2011-10-14	0	3.460	3.420	3.460	3.430	3.500	1,040,000	3,621,030	3.4818	2.820	2.787	2.820	2.795	2.852	1,276,250	2.8372	-1.14%
2011-10-13	0	3.500	3.490	3.500	3.440	3.620	2,219,000	7,784,270	3.5080	2.852	2.844	2.852	2.803	2.950	2,723,076	2.8586	0.86%
2011-10-12	0	3.470	3.460	3.540	3.340	3.560	1,083,000	3,752,240	3.4647	2.828	2.820	2.885	2.722	2.901	1,329,018	2.8233	3.58%
2011-10-11	0	3.350	3.340	3.430	3.270	3.450	824,000	2,775,880	3.3688	2.730	2.722	2.795	2.665	2.811	1,011,183	2.7452	2.13%
2011-10-10	0	3.280	3.280	3.300	3.240	3.300	104,000	339,430	3.2638	2.673	2.673	2.689	2.640	2.689	127,625	2.6596	0.00%
2011-10-07	0	3.280	3.280	3.300	3.260	3.360	435,000	1,442,830	3.3169	2.673	2.673	2.689	2.657	2.738	533,816	2.7029	-2.38%
2011-10-06	0	3.360	3.330	3.390	3.210	3.410	275,000	911,660	3.3151	2.738	2.714	2.762	2.616	2.779	337,470	2.7015	1.82%
2011-10-04	0	3.300	3.300	3.310	3.200	3.570	537,000	1,838,420	3.4235	2.689	2.689	2.697	2.608	2.909	658,987	2.7898	1.23%
2011-10-03	0	3.260	3.200	3.260	3.180	3.310	263,000	851,460	3.2375	2.657	2.608	2.657	2.591	2.697	322,744	2.6382	-6.86%
2011-09-30	0	3.500	3.470	3.530	3.400	3.570	485,000	1,688,294	3.4810	2.852	2.828	2.877	2.771	2.909	595,174	2.8366	-2.78%
2011-09-28	0	3.600	3.600	3.650	3.560	3.760	265,000	972,020	3.6680	2.934	2.934	2.974	2.901	3.064	325,198	2.9890	-0.83%
2011-09-27	0	3.630	3.560	3.650	3.520	3.720	801,000	2,847,500	3.5549	2.958	2.901	2.974	2.868	3.031	982,958	2.8969	3.13%
2011-09-26	0	3.520	3.350	3.520	3.310	3.620	1,438,000	4,993,000	3.4722	2.868	2.730	2.868	2.697	2.950	1,764,661	2.8294	-3.56%
2011-09-23	0	3.650	3.650	3.690	3.540	3.800	536,000	1,973,150	3.6813	2.974	2.974	3.007	2.885	3.097	657,760	2.9998	-5.68%
2011-09-22	0	3.870	3.870	3.910	3.870	4.000	758,000	2,982,100	3.9342	3.154	3.154	3.186	3.154	3.260	930,190	3.2059	-4.44%
2011-09-21	0	4.050	4.020	4.100	3.980	4.160	209,009	846,486	4.0500	3.300	3.276	3.341	3.243	3.390	256,488	3.3003	-3.11%
2011-09-20	0	4.180	4.170	4.180	4.080	4.250	647,000	2,682,430	4.1460	3.406	3.398	3.406	3.325	3.463	793,975	3.3785	-2.79%
2011-09-19	0	4.300	4.260	4.310	4.180	4.330	847,000	3,607,410	4.2590	3.504	3.471	3.512	3.406	3.528	1,039,408	3.4706	0.00%
2011-09-16	0	4.300	4.270	4.300	4.170	4.300	570,000	2,430,660	4.2643	3.504	3.480	3.504	3.398	3.504	699,483	3.4749	1.42%
2011-09-15	0	4.240	4.220	4.240	4.170	4.290	431,000	1,813,350	4.2073	3.455	3.439	3.455	3.398	3.496	528,908	3.4285	0.71%
2011-09-14	0	4.210	4.210	4.250	4.120	4.220	1,745,000	7,327,370	4.1991	3.431	3.431	3.463	3.357	3.439	2,141,401	3.4218	2.43%
2011-09-12	0	4.110	4.110	4.200	4.090	4.110	15,000	61,550	4.1033	3.349	3.349	3.423	3.333	3.349	18,407	3.3438	-5.08%
2011-09-09	0	4.330	4.330	4.350	4.240	4.420	377,000	1,638,030	4.3449	3.528	3.528	3.545	3.455	3.602	462,641	3.5406	-0.69%
2011-09-08	0	4.360	4.350	4.360	4.220	4.360	216,000	936,130	4.3339	3.553	3.545	3.553	3.439	3.553	265,067	3.5317	0.46%
2011-09-07	0	4.340	4.310	4.340	4.200	4.460	392,000	1,741,090	4.4416	3.537	3.512	3.537	3.423	3.634	481,048	3.6194	3.09%
2011-09-06	0	4.210	4.210	4.260	4.200	4.260	288,000	1,216,870	4.2252	3.431	3.431	3.471	3.423	3.471	353,423	3.4431	-3.22%
2011-09-05	0	4.350	4.320	4.350	4.310	4.450	211,000	921,940	4.3694	3.545	3.520	3.545	3.512	3.626	258,932	3.5606	-3.76%
2011-09-02	0	4.520	4.520	4.570	4.450	4.500	583,000	2,605,910	4.4698	3.683	3.683	3.724	3.626	3.667	715,436	3.6424	-0.22%
2011-09-01	0	4.530	4.530	4.560	4.500	4.630	750,000	3,427,340	4.5698	3.691	3.691	3.716	3.667	3.773	920,373	3.7239	-1.09%
2011-08-31	0	4.580	4.540	4.580	4.400	4.600	1,057,000	4,765,670	4.5087	3.732	3.700	3.732	3.586	3.748	1,297,112	3.6741	1.10%
2011-08-30	0	4.530	4.530	4.550	4.440	4.580	964,000	4,375,610	4.5390	3.691	3.691	3.708	3.618	3.732	1,182,986	3.6988	3.19%
2011-08-29	0	4.390	4.370	4.390	4.330	4.420	442,000	1,931,570	4.3701	3.577	3.561	3.577	3.528	3.602	542,406	3.5611	1.62%
2011-08-26	0	4.320	4.320	4.370	4.300	4.460	1,537,000	6,708,160	4.3645	3.520	3.520	3.561	3.504	3.634	1,886,151	3.5565	-1.59%
2011-08-25	0	4.390	4.350	4.390	4.110	4.480	5,245,000	22,397,050	4.2702	3.577	3.545	3.577	3.349	3.651	6,436,473	3.4797	7.60%
2011-08-24	0	4.080	4.080	4.100	3.870	4.400	5,196,911	21,442,867	4.1261	3.325	3.325	3.341	3.154	3.586	6,377,460	3.3623	-5.12%
2011-08-23	0	4.300	4.300	4.320	4.100	4.300	437,000	1,851,560	4.2370	3.504	3.504	3.520	3.341	3.504	536,271	3.4527	2.87%
2011-08-22	0	4.180	4.150	4.190	4.100	4.450	801,000	3,366,740	4.2032	3.406	3.382	3.414	3.341	3.626	982,958	3.4251	-4.78%
2011-08-19	0	4.390	4.390	4.400	4.360	4.420	644,000	2,827,760	4.3909	3.577	3.577	3.586	3.553	3.602	790,293	3.5781	-2.23%
2011-08-18	0	4.490	4.490	4.500	4.450	4.580	430,000	1,938,160	4.5073	3.659	3.659	3.667	3.626	3.732	527,680	3.6730	0.45%
2011-08-17	0	4.470	4.440	4.490	4.400	4.640	1,305,000	5,875,250	4.5021	3.643	3.618	3.659	3.586	3.781	1,601,449	3.6687	-3.66%
2011-08-16	0	4.640	4.630	4.640	4.550	4.710	655,000	3,052,730	4.6607	3.781	3.773	3.781	3.708	3.838	803,792	3.7979	0.87%
2011-08-15	0	4.600	4.560	4.600	4.470	4.620	688,000	3,152,500	4.5821	3.748	3.716	3.748	3.643	3.765	844,289	3.7339	3.37%
2011-08-12	0	4.450	4.430	4.440	4.390	4.630	816,000	3,640,690	4.4616	3.626	3.610	3.618	3.577	3.773	1,001,366	3.6357	1.37%
2011-08-11	0	4.390	4.380	4.390	4.390	4.530	969,000	4,306,390	4.4442	3.577	3.569	3.577	3.577	3.691	1,189,122	3.6215	-3.94%
2011-08-10	0	4.570	4.530	4.580	4.530	4.760	897,000	4,177,930	4.6577	3.724	3.691	3.732	3.691	3.879	1,100,766	3.7955	-0.65%
2011-08-09	0	4.600	4.580	4.600	4.340	4.690	2,239,001	10,111,244	4.5160	3.748	3.732	3.748	3.537	3.822	2,747,621	3.6800	-2.34%
2011-08-08	0	4.710	4.670	4.710	4.540	4.720	1,042,000	4,845,190	4.6499	3.838	3.806	3.838	3.700	3.846	1,278,705	3.7891	-4.07%
2011-08-05	0	4.910	4.870	4.920	4.750	4.960	1,280,000	6,237,290	4.8729	4.001	3.969	4.009	3.871	4.042	1,570,769	3.9709	-4.29%
2011-08-04	0	5.130	5.100	5.130	5.050	5.140	303,000	1,540,500	5.0842	4.180	4.156	4.180	4.115	4.189	371,831	4.1430	-0.39%
2011-08-03	0	5.150	5.130	5.150	5.090	5.200	371,000	1,911,330	5.1518	4.197	4.180	4.197	4.148	4.237	455,278	4.1982	-0.96%
2011-08-02	0	5.200	5.180	5.200	5.000	5.210	2,104,300	10,704,493	5.0870	4.237	4.221	4.237	4.074	4.246	2,582,320	4.1453	0.78%
2011-08-01	0	5.160	5.150	5.160	5.110	5.200	470,000	2,422,400	5.1540	4.205	4.197	4.205	4.164	4.237	576,767	4.2000	-0.77%
2011-07-29	0	5.200	5.160	5.190	5.150	5.270	374,000	1,938,980	5.1844	4.237	4.205	4.229	4.197	4.294	458,959	4.2247	-2.44%
2011-07-28	0	5.330	5.310	5.330	5.240	5.340	611,478	3,238,910	5.2969	4.343	4.327	4.343	4.270	4.351	750,384	4.3163	-0.93%
2011-07-27	0	5.380	5.360	5.380	5.330	5.430	737,000	3,966,270	5.3816	4.384	4.368	4.384	4.343	4.425	904,420	4.3854	0.37%
2011-07-26	0	5.360	5.350	5.370	5.290	5.360	1,376,000	7,338,430	5.3332	4.368	4.360	4.376	4.311	4.368	1,688,577	4.3459	1.32%
2011-07-25	0	5.290	5.270	5.290	5.250	5.300	483,000	2,547,990	5.2753	4.311	4.294	4.311	4.278	4.319	592,720	4.2988	-0.19%
2011-07-22	0	5.300	5.270	5.300	5.200	5.300	2,015,000	10,588,540	5.2549	4.319	4.294	4.319	4.237	4.319	2,472,735	4.2821	1.92%
2011-07-21	0	5.200	5.170	5.210	5.170	5.220	293,000	1,522,620	5.1967	4.237	4.213	4.246	4.213	4.254	359,559	4.2347	-0.19%
2011-07-20	0	5.210	5.190	5.210	5.120	5.250	1,106,000	5,746,130	5.1954	4.246	4.229	4.246	4.172	4.278	1,357,243	4.2337	1.17%
2011-07-19	0	5.150	5.150	5.170	5.080	5.170	411,000	2,105,580	5.1231	4.197	4.197	4.213	4.140	4.213	504,364	4.1747	-0.39%
2011-07-18	0	5.170	5.160	5.170	5.120	5.200	378,000	1,955,930	5.1744	4.213	4.205	4.213	4.172	4.237	463,868	4.2166	-0.77%
2011-07-15	0	5.210	5.200	5.210	5.120	5.210	831,273	4,307,489	5.1818	4.246	4.237	4.246	4.172	4.246	1,020,108	4.2226	0.19%
2011-07-14	0	5.200	5.150	5.200	5.090	5.220	917,000	4,754,820	5.1852	4.237	4.197	4.237	4.148	4.254	1,125,309	4.2253	0.39%
2011-07-13	0	5.180	5.160	5.180	5.120	5.180	600,000	3,089,100	5.1485	4.221	4.205	4.221	4.172	4.221	736,298	4.1954	0.97%
2011-07-12	0	5.130	5.120	5.140	5.090	5.200	918,000	4,734,580	5.1575	4.180	4.172	4.189	4.148	4.237	1,126,536	4.2028	-1.72%
2011-07-11	0	5.220	5.200	5.230	5.150	5.280	1,688,000	8,808,390	5.2182	4.254	4.237	4.262	4.197	4.303	2,071,452	4.2523	0.58%
2011-07-08	0	5.190	5.160	5.190	5.140	5.210	601,000	3,114,320	5.1819	4.229	4.205	4.229	4.189	4.246	737,525	4.2227	0.00%
2011-07-07	0	5.190	5.180	5.190	5.090	5.290	1,376,000	7,161,610	5.2047	4.229	4.221	4.229	4.148	4.311	1,688,577	4.2412	1.57%
2011-07-06	0	5.110	5.080	5.110	5.040	5.190	167,000	852,100	5.1024	4.164	4.140	4.164	4.107	4.229	204,936	4.1579	0.39%
2011-07-05	0	5.090	5.080	5.090	5.070	5.190	284,000	1,447,290	5.0961	4.148	4.140	4.148	4.131	4.229	348,514	4.1527	-1.93%
2011-07-04	0	5.190	5.160	5.190	5.120	5.200	661,000	3,424,080	5.1802	4.229	4.205	4.229	4.172	4.237	811,155	4.2212	1.76%
2011-06-30	0	5.100	5.110	5.120	5.000	5.110	344,000	1,742,310	5.0649	4.156	4.164	4.172	4.074	4.164	422,144	4.1273	1.19%
2011-06-29	0	5.040	5.040	5.060	5.030	5.070	506,000	2,556,300	5.0520	4.107	4.107	4.123	4.099	4.131	620,945	4.1168	0.60%
2011-06-28	0	5.010	5.010	5.020	4.990	5.090	341,000	1,709,020	5.0118	4.083	4.083	4.091	4.066	4.148	418,463	4.0840	0.60%
2011-06-27	0	4.980	4.990	5.010	4.940	5.080	1,079,000	5,404,070	5.0084	4.058	4.066	4.083	4.026	4.140	1,324,110	4.0813	3.75%
2011-06-24	0	4.800	4.800	4.810	4.650	4.840	1,055,458	5,057,660	4.7919	3.911	3.911	3.920	3.789	3.944	1,295,220	3.9049	2.56%
2011-06-23	0	4.680	4.670	4.700	4.680	4.740	350,000	1,641,640	4.6904	3.814	3.806	3.830	3.814	3.863	429,507	3.8221	-2.09%
2011-06-22	0	4.780	4.790	4.810	4.770	4.840	275,000	1,323,540	4.8129	3.895	3.903	3.920	3.887	3.944	337,470	3.9219	-0.21%
2011-06-21	0	4.790	4.760	4.790	4.700	4.800	529,000	2,522,430	4.7683	3.903	3.879	3.903	3.830	3.911	649,170	3.8856	1.27%
2011-06-20	0	4.730	4.740	4.750	4.700	4.810	511,000	2,432,070	4.7594	3.854	3.863	3.871	3.830	3.920	627,081	3.8784	-0.63%
2011-06-17	0	4.760	4.740	4.780	4.740	4.890	905,000	4,359,970	4.8176	3.879	3.863	3.895	3.863	3.985	1,110,583	3.9258	-2.06%
2011-06-16	0	4.860	4.860	4.890	4.810	4.940	487,000	2,369,670	4.8659	3.960	3.960	3.985	3.920	4.026	597,629	3.9651	-2.41%
2011-06-15	0	4.980	4.980	5.010	4.960	5.000	108,000	539,760	4.9978	4.058	4.058	4.083	4.042	4.074	132,534	4.0726	0.40%
2011-06-14	0	4.960	4.960	5.000	4.960	5.050	88,000	439,330	4.9924	4.042	4.042	4.074	4.042	4.115	107,990	4.0682	0.00%
2011-06-13	0	4.960	4.960	5.020	4.900	5.020	529,000	2,607,010	4.9282	4.042	4.042	4.091	3.993	4.091	649,170	4.0159	-0.60%
2011-06-10	0	4.990	4.980	5.000	4.900	5.060	497,000	2,473,870	4.9776	4.066	4.058	4.074	3.993	4.123	609,900	4.0562	-1.19%
2011-06-09	0	5.050	5.050	5.080	4.980	5.130	929,000	4,720,320	5.0811	4.115	4.115	4.140	4.058	4.180	1,140,035	4.1405	-1.94%
2011-06-08	0	5.150	5.150	5.190	5.140	5.200	447,000	2,312,090	5.1725	4.197	4.197	4.229	4.189	4.237	548,542	4.2150	-1.53%
2011-06-07	0	5.230	5.200	5.230	5.130	5.240	1,127,000	5,855,280	5.1955	4.262	4.237	4.262	4.180	4.270	1,383,013	4.2337	0.00%
2011-06-03	0	5.230	5.220	5.240	5.170	5.290	879,000	4,590,570	5.2225	4.262	4.254	4.270	4.213	4.311	1,078,677	4.2557	-0.38%
2011-06-02	0	5.250	5.240	5.250	5.160	5.340	3,356,000	17,635,530	5.2549	4.278	4.270	4.278	4.205	4.351	4,118,361	4.2822	0.00%
2011-06-01	0	5.250	5.220	5.250	5.200	5.290	657,000	3,439,490	5.2351	4.278	4.254	4.278	4.237	4.311	806,247	4.2661	0.00%
2011-05-31	0	5.250	5.270	5.280	5.160	5.270	764,000	3,982,420	5.2126	4.278	4.294	4.303	4.205	4.294	937,553	4.2477	1.35%
2011-05-30	0	5.180	5.160	5.180	5.100	5.200	253,000	1,304,770	5.1572	4.221	4.205	4.221	4.156	4.237	310,472	4.2025	0.39%
2011-05-27	0	5.160	5.140	5.160	5.150	5.210	714,000	3,709,640	5.1956	4.205	4.189	4.205	4.197	4.246	876,195	4.2338	-0.96%
2011-05-26	0	5.210	5.200	5.210	5.150	5.210	520,000	2,699,340	5.1910	4.246	4.237	4.246	4.197	4.246	638,125	4.2301	1.17%
2011-05-25	0	5.150	5.150	5.170	5.150	5.210	310,000	1,602,320	5.1688	4.197	4.197	4.213	4.197	4.246	380,421	4.2120	-0.96%
2011-05-24	0	5.200	5.200	5.210	5.150	5.240	350,000	1,818,250	5.1950	4.237	4.237	4.246	4.197	4.270	429,507	4.2333	0.97%
2011-05-23	0	5.150	5.140	5.190	5.140	5.220	374,905	1,934,334	5.1595	4.197	4.189	4.229	4.189	4.254	460,070	4.2044	-1.15%
2011-05-20	0	5.210	5.170	5.210	5.150	5.310	469,000	2,443,340	5.2097	4.246	4.213	4.246	4.197	4.327	575,540	4.2453	-1.51%
2011-05-19	0	5.290	5.280	5.300	5.280	5.480	2,338,000	12,564,750	5.3741	4.311	4.303	4.319	4.303	4.466	2,869,109	4.3793	-0.38%
2011-05-18	0	5.310	5.300	5.310	5.260	5.310	3,432,000	18,170,600	5.2945	4.327	4.319	4.327	4.286	4.327	4,211,626	4.3144	0.95%
2011-05-17	0	5.260	5.260	5.280	5.100	5.340	3,033,089	15,989,325	5.2716	4.286	4.286	4.303	4.156	4.351	3,722,097	4.2958	0.57%
2011-05-16	0	5.230	5.200	5.230	5.100	5.230	1,000,000	5,187,550	5.1876	4.262	4.237	4.262	4.156	4.262	1,227,164	4.2273	1.55%
2011-05-13	0	5.150	5.150	5.170	5.100	5.150	580,000	2,977,060	5.1329	4.197	4.197	4.213	4.156	4.197	711,755	4.1827	0.39%
2011-05-12	0	5.130	5.120	5.130	5.100	5.150	512,000	2,628,780	5.1343	4.180	4.172	4.180	4.156	4.197	628,308	4.1839	0.00%
2011-05-11	0	5.130	5.110	5.130	5.100	5.190	325,904	1,672,691	5.1325	4.180	4.164	4.180	4.156	4.229	399,938	4.1824	0.00%
2011-05-09	0	5.130	5.120	5.140	5.070	5.190	740,000	3,795,860	5.1295	4.180	4.172	4.189	4.131	4.229	908,101	4.1800	0.00%
2011-05-06	0	5.130	5.130	5.160	5.120	5.190	194,000	995,940	5.1337	4.180	4.180	4.205	4.172	4.229	238,070	4.1834	-1.35%
2011-05-05	0	5.200	5.180	5.200	5.110	5.200	273,000	1,410,720	5.1675	4.237	4.221	4.237	4.164	4.237	335,016	4.2109	1.36%
2011-05-04	0	5.130	5.100	5.150	5.080	5.230	1,229,000	6,345,960	5.1635	4.180	4.156	4.197	4.140	4.262	1,508,184	4.2077	-1.91%
2011-05-03	0	5.230	5.230	5.240	5.220	5.320	1,148,000	6,057,930	5.2769	4.262	4.262	4.270	4.254	4.335	1,408,784	4.3001	0.19%
2011-04-29	0	5.220	5.220	5.230	5.130	5.220	1,162,000	6,043,500	5.2009	4.254	4.254	4.262	4.180	4.254	1,425,964	4.2382	1.36%
2011-04-28	0	5.150	5.150	5.170	5.150	5.230	766,902	3,964,647	5.1697	4.197	4.197	4.213	4.197	4.262	941,114	4.2127	-0.19%
2011-04-27	0	5.230	5.200	5.240	5.190	5.270	1,092,000	5,695,380	5.2155	4.205	4.181	4.213	4.173	4.237	1,358,242	4.1932	0.00%
2011-04-26	0	5.230	5.220	5.250	5.220	5.340	1,066,706	5,603,747	5.2533	4.205	4.197	4.221	4.197	4.293	1,326,781	4.2236	-0.38%
2011-04-21	0	5.250	5.200	5.250	5.180	5.270	1,622,000	8,480,350	5.2283	4.221	4.181	4.221	4.165	4.237	2,017,462	4.2035	0.00%
2011-04-20	0	5.250	5.240	5.250	5.230	5.300	1,202,428	6,315,778	5.2525	4.221	4.213	4.221	4.205	4.261	1,495,593	4.2229	0.19%
2011-04-19	0	5.240	5.220	5.240	5.210	5.310	771,701	4,056,162	5.2561	4.213	4.197	4.213	4.189	4.269	959,850	4.2258	0.19%
2011-04-18	0	5.230	5.220	5.240	5.150	5.400	1,473,800	7,821,128	5.3068	4.205	4.197	4.213	4.140	4.341	1,833,129	4.2665	0.77%
2011-04-15	0	5.190	5.190	5.200	5.110	5.200	688,000	3,535,720	5.1391	4.173	4.173	4.181	4.108	4.181	855,742	4.1318	0.39%
2011-04-14	0	5.170	5.150	5.170	5.150	5.220	656,000	3,389,360	5.1667	4.157	4.140	4.157	4.140	4.197	815,940	4.1539	-0.96%
2011-04-13	0	5.220	5.170	5.220	5.130	5.220	579,000	3,006,680	5.1929	4.197	4.157	4.197	4.124	4.197	720,167	4.1750	0.00%
2011-04-12	0	5.220	5.180	5.220	5.150	5.260	1,123,496	5,852,648	5.2093	4.197	4.165	4.197	4.140	4.229	1,397,417	4.1882	-0.57%
2011-04-11	0	5.250	5.250	5.270	5.210	5.300	1,087,797	5,729,614	5.2672	4.221	4.221	4.237	4.189	4.261	1,353,014	4.2347	-0.38%
2011-04-08	0	5.270	5.260	5.290	5.190	5.320	2,386,000	12,541,180	5.2562	4.237	4.229	4.253	4.173	4.277	2,967,734	4.2258	1.15%
2011-04-07	0	5.210	5.180	5.210	5.120	5.210	699,000	3,601,060	5.1517	4.189	4.165	4.189	4.116	4.189	869,424	4.1419	0.97%
2011-04-06	0	5.160	5.160	5.180	5.100	5.210	706,897	3,642,333	5.1526	4.149	4.149	4.165	4.100	4.189	879,246	4.1426	-0.96%
2011-04-04	0	5.210	5.190	5.210	5.150	5.220	609,898	3,166,577	5.1920	4.189	4.173	4.189	4.140	4.197	758,598	4.1742	0.58%
2011-04-01	0	5.180	5.160	5.190	5.140	5.190	425,000	2,194,230	5.1629	4.165	4.149	4.173	4.132	4.173	528,620	4.1509	0.00%
2011-03-31	0	5.180	5.160	5.170	5.150	5.240	440,792	2,285,790	5.1856	4.165	4.149	4.157	4.140	4.213	548,262	4.1692	-0.38%
2011-03-30	0	5.200	5.190	5.200	5.200	5.300	564,947	2,950,349	5.2223	4.181	4.173	4.181	4.181	4.261	702,687	4.1987	-0.38%
2011-03-29	0	5.220	5.180	5.220	5.200	5.300	422,000	2,211,810	5.2413	4.197	4.165	4.197	4.181	4.261	524,888	4.2139	0.38%
2011-03-28	0	5.200	5.170	5.200	5.150	5.350	1,027,947	5,383,836	5.2375	4.181	4.157	4.181	4.140	4.301	1,278,572	4.2108	0.39%
2011-03-25	0	5.180	5.160	5.180	5.090	5.320	1,871,947	9,655,148	5.1578	4.165	4.149	4.165	4.092	4.277	2,328,349	4.1468	-0.96%
2011-03-24	0	5.230	5.200	5.230	5.200	5.290	1,451,000	7,591,350	5.2318	4.205	4.181	4.205	4.181	4.253	1,804,770	4.2063	-0.19%
2011-03-23	0	5.240	5.220	5.240	5.200	5.550	1,991,892	10,602,871	5.3230	4.213	4.197	4.213	4.181	4.462	2,477,538	4.2796	-3.68%
2011-03-22	0	5.440	5.410	5.440	5.340	5.530	1,742,980	9,507,389	5.4547	4.374	4.350	4.374	4.293	4.446	2,167,938	4.3855	-0.91%
2011-03-21	0	5.490	5.480	5.500	5.280	5.520	2,340,980	12,670,374	5.4124	4.414	4.406	4.422	4.245	4.438	2,911,737	4.3515	4.77%
2011-03-18	0	5.240	5.220	5.250	5.070	5.300	1,039,000	5,431,920	5.2280	4.213	4.197	4.221	4.076	4.261	1,292,320	4.2032	3.56%
2011-03-17	0	5.060	5.050	5.060	5.040	5.200	1,106,000	5,652,610	5.1109	4.068	4.060	4.068	4.052	4.181	1,375,655	4.1090	-3.80%
2011-03-16	0	5.260	5.260	5.270	5.220	5.430	940,000	4,974,040	5.2915	4.229	4.229	4.237	4.197	4.366	1,169,183	4.2543	-1.68%
2011-03-15	0	5.350	5.350	5.360	5.200	5.460	1,926,000	10,205,540	5.2988	4.301	4.301	4.309	4.181	4.390	2,395,580	4.2602	-2.19%
2011-03-14	0	5.470	5.460	5.470	5.220	5.520	2,392,000	12,955,360	5.4161	4.398	4.390	4.398	4.197	4.438	2,975,196	4.3545	3.21%
2011-03-11	0	5.300	5.300	5.320	5.140	5.420	4,212,000	22,459,220	5.3322	4.261	4.261	4.277	4.132	4.358	5,238,933	4.2870	1.92%
2011-03-10	0	5.200	5.190	5.200	5.030	5.260	3,660,295	19,003,776	5.1919	4.181	4.173	4.181	4.044	4.229	4,552,716	4.1742	2.16%
2011-03-09	0	5.090	5.090	5.100	4.980	5.110	1,287,000	6,536,760	5.0791	4.092	4.092	4.100	4.004	4.108	1,600,785	4.0835	2.41%
2011-03-08	0	4.970	4.950	4.980	4.940	5.050	607,000	3,020,250	4.9757	3.996	3.980	4.004	3.972	4.060	754,993	4.0004	-1.00%
2011-03-07	0	5.020	5.010	5.030	5.000	5.100	715,000	3,585,670	5.0149	4.036	4.028	4.044	4.020	4.100	889,325	4.0319	-1.57%
2011-03-04	0	5.100	5.080	5.100	5.080	5.130	777,000	3,961,230	5.0981	4.100	4.084	4.100	4.084	4.124	966,441	4.0988	0.20%
2011-03-03	0	5.090	5.080	5.100	5.070	5.120	964,000	4,913,890	5.0974	4.092	4.084	4.100	4.076	4.116	1,199,034	4.0982	-0.20%
2011-03-02	0	5.100	5.100	5.110	5.020	5.130	1,354,000	6,911,160	5.1043	4.100	4.100	4.108	4.036	4.124	1,684,120	4.1037	0.39%
2011-03-01	0	5.080	5.060	5.100	4.950	5.110	389,000	1,970,360	5.0652	4.084	4.068	4.100	3.980	4.108	483,843	4.0723	0.59%
2011-02-28	0	5.050	5.010	5.050	4.900	5.060	421,000	2,104,970	4.9999	4.060	4.028	4.060	3.940	4.068	523,645	4.0198	1.20%
2011-02-25	0	4.990	4.960	4.980	4.770	5.020	691,000	3,383,080	4.8959	4.012	3.988	4.004	3.835	4.036	859,474	3.9362	3.53%
2011-02-24	0	4.820	4.840	4.850	4.820	5.000	543,000	2,667,700	4.9129	3.875	3.891	3.899	3.875	4.020	675,389	3.9499	-2.63%
2011-02-23	0	4.950	4.950	4.980	4.850	4.980	439,000	2,163,420	4.9281	3.980	3.980	4.004	3.899	4.004	546,033	3.9621	-0.40%
2011-02-22	0	4.970	4.970	5.000	4.950	5.040	446,000	2,221,720	4.9814	3.996	3.996	4.020	3.980	4.052	554,740	4.0050	-1.39%
2011-02-21	0	5.040	5.040	5.080	5.030	5.120	609,000	3,094,550	5.0814	4.052	4.052	4.084	4.044	4.116	757,481	4.0853	-1.37%
2011-02-18	0	5.110	5.090	5.110	4.980	5.120	1,679,000	8,526,520	5.0783	4.108	4.092	4.108	4.004	4.116	2,088,359	4.0829	0.79%
2011-02-17	0	5.070	5.050	5.080	5.050	5.110	267,000	1,353,030	5.0675	4.076	4.060	4.084	4.060	4.108	332,098	4.0742	-0.78%
2011-02-16	0	5.110	5.100	5.110	4.950	5.110	1,036,000	5,216,670	5.0354	4.108	4.100	4.108	3.980	4.108	1,288,588	4.0484	2.00%
2011-02-15	0	5.010	5.010	5.040	5.000	5.110	587,000	2,976,990	5.0715	4.028	4.028	4.052	4.020	4.108	730,117	4.0774	-1.96%
2011-02-14	0	5.110	5.100	5.110	5.000	5.120	931,000	4,733,920	5.0848	4.108	4.100	4.108	4.020	4.116	1,157,988	4.0881	3.02%
2011-02-11	0	4.960	4.960	4.980	4.910	5.050	624,000	3,103,190	4.9731	3.988	3.988	4.004	3.948	4.060	776,138	3.9982	-0.20%
2011-02-10	0	4.970	4.960	4.970	4.960	5.060	718,000	3,587,260	4.9962	3.996	3.988	3.996	3.988	4.068	893,056	4.0168	-1.58%
2011-02-09	0	5.050	5.050	5.060	5.050	5.080	540,000	2,731,930	5.0591	4.060	4.060	4.068	4.060	4.084	671,658	4.0674	-0.98%
2011-02-08	0	5.100	5.090	5.100	5.040	5.100	328,000	1,663,540	5.0718	4.100	4.092	4.100	4.052	4.100	407,970	4.0776	0.00%
2011-02-07	0	5.100	5.070	5.100	5.040	5.160	451,000	2,295,200	5.0891	4.100	4.076	4.100	4.052	4.149	560,959	4.0916	-0.20%
2011-02-02	0	5.110	5.100	5.110	5.030	5.120	846,000	4,293,570	5.0751	4.108	4.100	4.108	4.044	4.116	1,052,264	4.0803	0.59%
2011-02-01	0	5.080	5.080	5.090	5.050	5.120	503,000	2,563,130	5.0957	4.084	4.084	4.092	4.060	4.116	625,637	4.0968	-0.20%
2011-01-31	0	5.090	5.090	5.100	5.020	5.100	540,000	2,730,830	5.0571	4.092	4.092	4.100	4.036	4.100	671,658	4.0658	0.00%
2011-01-28	0	5.090	5.080	5.090	5.080	5.130	427,000	2,173,430	5.0900	4.092	4.084	4.092	4.084	4.124	531,107	4.0923	-0.59%
2011-01-27	0	5.120	5.110	5.120	5.110	5.160	754,000	3,870,915	5.1338	4.116	4.108	4.116	4.108	4.149	937,834	4.1275	-0.78%
2011-01-26	0	5.160	5.150	5.160	5.100	5.180	1,410,000	7,248,920	5.1411	4.149	4.140	4.149	4.100	4.165	1,753,774	4.1333	0.39%
2011-01-25	0	5.140	5.110	5.140	5.070	5.140	1,448,000	7,389,180	5.1030	4.132	4.108	4.132	4.076	4.132	1,801,039	4.1027	0.39%
2011-01-24	0	5.120	5.120	5.130	5.030	5.250	1,636,000	8,374,460	5.1189	4.116	4.116	4.124	4.044	4.221	2,034,875	4.1155	-2.10%
2011-01-21	0	5.230	5.230	5.260	5.200	5.320	1,049,000	5,511,600	5.2541	4.205	4.205	4.229	4.181	4.277	1,304,758	4.2242	-1.32%
2011-01-20	0	5.300	5.300	5.310	5.270	5.360	818,000	4,338,160	5.3034	4.261	4.261	4.269	4.237	4.309	1,017,438	4.2638	-1.12%
2011-01-19	0	5.360	5.340	5.360	5.330	5.390	997,000	5,346,490	5.3626	4.309	4.293	4.309	4.285	4.333	1,240,080	4.3114	0.56%
2011-01-18	0	5.330	5.330	5.350	5.310	5.380	601,000	3,212,110	5.3446	4.285	4.285	4.301	4.269	4.325	747,531	4.2970	0.19%
2011-01-17	0	5.320	5.320	5.340	5.320	5.410	797,000	4,261,060	5.3464	4.277	4.277	4.293	4.277	4.350	991,318	4.2984	-1.48%
2011-01-14	0	5.400	5.400	5.410	5.350	5.450	2,700,000	14,626,540	5.4172	4.341	4.341	4.350	4.301	4.382	3,358,290	4.3554	0.93%
2011-01-13	0	5.350	5.340	5.350	5.300	5.440	728,000	3,903,930	5.3625	4.301	4.293	4.301	4.261	4.374	905,495	4.3114	-0.93%
2011-01-12	0	5.400	5.370	5.410	5.350	5.430	1,649,000	8,880,310	5.3853	4.341	4.317	4.350	4.301	4.366	2,051,045	4.3297	0.00%
2011-01-11	0	5.400	5.380	5.400	5.290	5.410	4,171,000	22,425,280	5.3765	4.341	4.325	4.341	4.253	4.350	5,187,937	4.3226	2.47%
2011-01-10	0	5.270	5.260	5.270	5.240	5.330	2,927,000	15,481,590	5.2892	4.237	4.229	4.237	4.213	4.285	3,640,635	4.2524	-0.57%
2011-01-07	0	5.300	5.280	5.300	5.260	5.310	3,477,000	18,411,900	5.2953	4.261	4.245	4.261	4.229	4.269	4,324,732	4.2574	0.00%
2011-01-06	0	5.300	5.290	5.300	5.260	5.430	1,984,000	10,564,850	5.3250	4.261	4.253	4.261	4.229	4.366	2,467,721	4.2812	0.19%
2011-01-05	0	5.290	5.280	5.290	5.280	5.320	1,270,000	6,718,630	5.2903	4.253	4.245	4.253	4.245	4.277	1,579,640	4.2533	-0.19%
2011-01-04	0	5.300	5.290	5.300	5.250	5.360	2,479,000	13,153,800	5.3061	4.261	4.253	4.261	4.221	4.309	3,083,408	4.2660	0.57%
2011-01-03	0	5.270	5.270	5.280	5.220	5.370	2,203,000	11,662,510	5.2939	4.237	4.237	4.245	4.197	4.317	2,740,116	4.2562	-0.57%
2010-12-31	0	5.300	5.290	5.340	5.280	5.450	5,277,300	28,155,360	5.3352	4.261	4.253	4.293	4.245	4.382	6,563,965	4.2894	6.64%
2010-12-30	0	4.970	4.970	4.980	4.910	5.000	392,000	1,942,960	4.9565	3.996	3.996	4.004	3.948	4.020	487,574	3.9850	0.61%
2010-12-29	0	4.940	4.940	4.970	4.910	4.980	357,000	1,760,330	4.9309	3.972	3.972	3.996	3.948	4.004	444,041	3.9643	-0.80%
2010-12-28	0	4.980	4.960	4.980	4.950	5.050	690,000	3,433,460	4.9760	4.004	3.988	4.004	3.980	4.060	858,230	4.0006	-1.58%
2010-12-24	0	5.060	5.060	5.080	5.030	5.070	104,000	525,720	5.0550	4.068	4.068	4.084	4.044	4.076	129,356	4.0641	-0.20%
2010-12-23	0	5.070	5.060	5.070	5.030	5.070	430,000	2,177,460	5.0639	4.076	4.068	4.076	4.044	4.076	534,839	4.0712	0.00%
2010-12-22	0	5.070	5.070	5.080	5.030	5.100	485,000	2,454,980	5.0618	4.076	4.076	4.084	4.044	4.100	603,248	4.0696	0.00%
2010-12-21	0	5.070	5.060	5.090	5.050	5.080	320,000	1,619,660	5.0614	4.076	4.068	4.092	4.060	4.084	398,020	4.0693	0.00%
2010-12-20	0	5.070	5.070	5.100	5.030	5.070	341,000	1,720,660	5.0459	4.076	4.076	4.100	4.044	4.076	424,140	4.0568	-0.59%
2010-12-17	0	5.100	5.080	5.110	5.020	5.120	1,172,000	5,983,290	5.1052	4.100	4.084	4.108	4.036	4.116	1,457,747	4.1045	1.59%
2010-12-16	0	5.020	5.010	5.020	5.000	5.160	1,653,000	8,365,030	5.0605	4.036	4.028	4.036	4.020	4.149	2,056,020	4.0686	-1.38%
2010-12-15	0	5.090	5.090	5.120	5.070	5.160	1,332,000	6,808,260	5.1113	4.092	4.092	4.116	4.076	4.149	1,656,757	4.1094	-1.36%
2010-12-14	0	5.160	5.160	5.200	5.120	5.200	1,869,000	9,655,410	5.1661	4.149	4.149	4.181	4.116	4.181	2,324,683	4.1534	-0.77%
2010-12-13	0	5.200	5.180	5.200	5.120	5.210	1,501,000	7,777,930	5.1818	4.181	4.165	4.181	4.116	4.189	1,866,961	4.1661	1.76%
2010-12-10	0	5.110	5.090	5.110	5.060	5.110	409,000	2,080,320	5.0864	4.108	4.092	4.108	4.068	4.108	508,719	4.0893	0.20%
2010-12-09	0	5.100	5.100	5.130	5.070	5.140	421,000	2,141,660	5.0871	4.100	4.100	4.124	4.076	4.132	523,645	4.0899	-0.78%
2010-12-08	0	5.140	5.120	5.140	5.080	5.150	270,000	1,382,510	5.1204	4.132	4.116	4.132	4.084	4.140	335,829	4.1167	-0.19%
2010-12-07	0	5.150	5.150	5.170	5.060	5.200	478,000	2,443,900	5.1128	4.140	4.140	4.157	4.068	4.181	594,542	4.1106	-0.77%
2010-12-06	0	5.190	5.150	5.180	5.130	5.250	423,000	2,190,390	5.1782	4.173	4.140	4.165	4.124	4.221	526,132	4.1632	1.17%
2010-12-03	0	5.130	5.130	5.150	5.090	5.200	742,000	3,803,690	5.1263	4.124	4.124	4.140	4.092	4.181	922,908	4.1214	-1.35%
2010-12-02	0	5.200	5.200	5.220	5.200	5.250	502,000	2,622,810	5.2247	4.181	4.181	4.197	4.181	4.221	624,393	4.2006	0.19%
2010-12-01	0	5.190	5.190	5.200	5.120	5.240	484,000	2,524,130	5.2151	4.173	4.173	4.181	4.116	4.213	602,005	4.1929	0.97%
2010-11-30	0	5.140	5.130	5.160	5.100	5.200	413,000	2,116,860	5.1256	4.132	4.124	4.149	4.100	4.181	513,694	4.1209	-0.58%
2010-11-29	0	5.170	5.160	5.170	5.010	5.180	419,000	2,151,390	5.1346	4.157	4.149	4.157	4.028	4.165	521,157	4.1281	1.77%
2010-11-26	0	5.080	5.070	5.080	5.060	5.200	1,638,000	8,334,480	5.0882	4.084	4.076	4.084	4.068	4.181	2,037,363	4.0908	-2.68%
2010-11-25	0	5.220	5.190	5.200	5.170	5.290	1,115,000	5,812,120	5.2127	4.197	4.173	4.181	4.157	4.253	1,386,849	4.1909	-0.95%
2010-11-24	0	5.270	5.270	5.290	5.200	5.300	534,000	2,817,290	5.2758	4.237	4.237	4.253	4.181	4.261	664,195	4.2417	0.57%
2010-11-23	0	5.240	5.230	5.240	5.230	5.400	670,000	3,529,620	5.2681	4.213	4.205	4.213	4.205	4.341	833,354	4.2354	-3.68%
2010-11-22	0	5.440	5.430	5.450	5.220	5.440	774,000	4,127,710	5.3330	4.374	4.366	4.382	4.197	4.374	962,710	4.2876	1.49%
2010-11-19	0	5.360	5.360	5.380	5.280	5.420	802,000	4,304,050	5.3666	4.309	4.309	4.325	4.245	4.358	997,537	4.3147	-0.37%
2010-11-18	0	5.380	5.380	5.390	5.190	5.400	1,186,000	6,298,820	5.3110	4.325	4.325	4.333	4.173	4.341	1,475,160	4.2699	3.66%
2010-11-17	0	5.190	5.140	5.180	5.140	5.380	2,196,000	11,469,570	5.2229	4.173	4.132	4.165	4.132	4.325	2,731,409	4.1991	-4.07%
2010-11-16	0	5.410	5.410	5.420	5.350	5.690	3,113,000	17,100,810	5.4934	4.350	4.350	4.358	4.301	4.575	3,871,984	4.4165	-5.09%
2010-11-15	0	5.700	5.700	5.710	5.670	5.790	1,183,000	6,743,480	5.7003	4.583	4.583	4.591	4.559	4.655	1,471,429	4.5829	-1.55%
2010-11-12	0	5.790	5.780	5.790	5.760	6.000	2,030,000	11,932,630	5.8781	4.655	4.647	4.655	4.631	4.824	2,524,937	4.7259	-4.30%
2010-11-11	0	6.050	6.000	6.050	5.850	6.110	6,350,000	38,390,600	6.0458	4.864	4.824	4.864	4.703	4.912	7,898,201	4.8607	1.68%
2010-11-10	0	5.950	5.950	5.960	5.720	6.000	5,378,000	31,749,830	5.9037	4.784	4.784	4.792	4.599	4.824	6,689,217	4.7464	4.02%
2010-11-09	0	5.720	5.730	5.750	5.710	5.840	2,453,000	14,179,850	5.7806	4.599	4.607	4.623	4.591	4.695	3,051,069	4.6475	-1.21%
2010-11-08	0	5.790	5.790	5.800	5.680	5.800	1,321,000	7,608,450	5.7596	4.655	4.655	4.663	4.567	4.663	1,643,075	4.6306	-0.17%
2010-11-05	0	5.800	5.790	5.800	5.770	5.850	4,508,000	26,145,950	5.7999	4.663	4.655	4.663	4.639	4.703	5,607,101	4.6630	0.17%
2010-11-04	0	5.790	5.770	5.790	5.750	5.800	1,923,000	11,087,110	5.7655	4.655	4.639	4.655	4.623	4.663	2,391,849	4.6354	0.70%
2010-11-03	0	5.750	5.750	5.770	5.700	5.800	2,335,000	13,446,620	5.7587	4.623	4.623	4.639	4.583	4.663	2,904,299	4.6299	0.17%
2010-11-02	0	5.740	5.730	5.750	5.720	5.800	1,646,000	9,490,060	5.7655	4.615	4.607	4.623	4.599	4.663	2,047,313	4.6354	-0.69%
2010-11-01	0	5.780	5.770	5.780	5.620	5.790	1,588,000	9,083,720	5.7202	4.647	4.639	4.647	4.518	4.655	1,975,172	4.5990	2.48%
2010-10-29	0	5.640	5.650	5.660	5.530	5.700	1,577,000	8,840,340	5.6058	4.534	4.542	4.551	4.446	4.583	1,961,490	4.5070	-0.88%
2010-10-28	0	5.690	5.670	5.700	5.640	5.750	1,940,000	11,004,370	5.6724	4.575	4.559	4.583	4.534	4.623	2,412,994	4.5605	-1.39%
2010-10-27	0	5.770	5.770	5.780	5.650	5.980	3,194,000	18,360,530	5.7484	4.639	4.639	4.647	4.542	4.808	3,972,733	4.6216	-3.03%
2010-10-26	0	5.950	5.970	5.980	5.850	6.010	3,603,000	21,274,050	5.9045	4.784	4.800	4.808	4.703	4.832	4,481,452	4.7471	-1.00%
2010-10-25	0	6.010	6.000	6.030	5.500	6.100	16,693,000	98,704,740	5.9129	4.832	4.824	4.848	4.422	4.904	20,762,940	4.7539	10.28%
2010-10-22	0	5.450	5.450	5.470	5.420	5.580	1,674,000	9,178,290	5.4828	4.382	4.382	4.398	4.358	4.486	2,082,140	4.4081	-2.33%
2010-10-21	0	5.580	5.560	5.580	5.500	5.620	1,482,000	8,249,690	5.5666	4.486	4.470	4.486	4.422	4.518	1,843,328	4.4754	1.64%
2010-10-20	0	5.490	5.490	5.500	5.360	5.530	2,304,000	12,546,020	5.4453	4.414	4.414	4.422	4.309	4.446	2,865,741	4.3779	-2.14%
2010-10-19	0	5.610	5.610	5.620	5.540	5.700	2,417,000	13,610,040	5.6310	4.510	4.510	4.518	4.454	4.583	3,006,292	4.5272	1.45%
2010-10-18	0	5.530	5.530	5.540	5.500	5.600	1,599,000	8,881,470	5.5544	4.446	4.446	4.454	4.422	4.502	1,988,854	4.4656	1.28%
2010-10-15	0	5.460	5.460	5.470	5.450	5.630	2,554,000	14,107,460	5.5237	4.390	4.390	4.398	4.382	4.526	3,176,694	4.4409	-3.02%
2010-10-14	0	5.630	5.620	5.640	5.600	5.750	3,030,000	17,105,910	5.6455	4.526	4.518	4.534	4.502	4.623	3,768,748	4.5389	0.72%
2010-10-13	0	5.590	5.590	5.600	5.530	5.660	1,920,000	10,725,170	5.5860	4.494	4.494	4.502	4.446	4.551	2,388,118	4.4911	1.27%
2010-10-12	0	5.520	5.520	5.530	5.490	5.750	3,312,000	18,500,520	5.5859	4.438	4.438	4.446	4.414	4.623	4,119,503	4.4910	-1.95%
2010-10-11	0	5.630	5.620	5.630	5.430	5.800	7,973,000	44,902,150	5.6318	4.526	4.518	4.526	4.366	4.663	9,916,907	4.5278	3.87%
2010-10-08	0	5.420	5.420	5.430	5.310	5.490	5,700,000	30,896,390	5.4204	4.358	4.358	4.366	4.269	4.414	7,089,724	4.3579	1.12%
2010-10-07	0	5.360	5.350	5.360	5.200	5.380	3,441,000	18,137,090	5.2709	4.309	4.301	4.309	4.181	4.325	4,279,954	4.2377	2.10%
2010-10-06	0	5.250	5.240	5.250	5.200	5.270	2,342,000	12,254,770	5.2326	4.221	4.213	4.221	4.181	4.237	2,913,006	4.2069	1.16%
2010-10-05	0	5.190	5.190	5.200	5.130	5.190	1,375,000	7,101,290	5.1646	4.173	4.173	4.181	4.124	4.173	1,710,240	4.1522	-0.19%
2010-10-04	0	5.200	5.200	5.210	5.130	5.250	2,477,000	12,892,500	5.2049	4.181	4.181	4.189	4.124	4.221	3,080,920	4.1846	0.97%
2010-09-30	0	5.150	5.130	5.150	5.120	5.220	1,548,000	7,966,380	5.1462	4.140	4.124	4.140	4.116	4.197	1,925,420	4.1375	-1.15%
2010-09-29	0	5.210	5.210	5.220	5.130	5.270	3,070,000	15,911,600	5.1829	4.189	4.189	4.197	4.124	4.237	3,818,500	4.1670	0.77%
2010-09-28	0	5.170	5.150	5.160	5.110	5.400	4,457,000	23,398,260	5.2498	4.157	4.140	4.149	4.108	4.341	5,543,667	4.2207	-3.90%
2010-09-27	0	5.380	5.370	5.380	5.050	5.390	7,493,000	39,454,820	5.2656	4.325	4.317	4.325	4.060	4.333	9,319,877	4.2334	6.11%
2010-09-24	0	5.070	5.050	5.070	5.040	5.110	816,000	4,134,490	5.0668	4.076	4.060	4.076	4.052	4.108	1,014,950	4.0736	-0.39%
2010-09-22	0	5.090	5.090	5.100	5.040	5.100	2,007,000	10,192,300	5.0784	4.092	4.092	4.100	4.052	4.100	2,496,329	4.0829	0.20%
2010-09-21	0	5.080	5.070	5.080	5.030	5.110	1,691,000	8,584,870	5.0768	4.084	4.076	4.084	4.044	4.108	2,103,285	4.0816	1.20%
2010-09-20	0	5.020	5.020	5.030	5.010	5.070	1,127,000	5,658,280	5.0207	4.036	4.036	4.044	4.028	4.076	1,401,775	4.0365	-0.79%
2010-09-17	0	5.060	5.060	5.070	5.000	5.090	1,306,000	6,588,350	5.0447	4.068	4.068	4.076	4.020	4.092	1,624,417	4.0558	0.60%
2010-09-16	0	5.030	5.020	5.040	4.980	5.040	1,641,000	8,195,570	4.9943	4.044	4.036	4.052	4.004	4.052	2,041,094	4.0153	1.41%
2010-09-15	0	4.960	4.960	4.970	4.960	5.100	2,153,000	10,768,180	5.0015	3.988	3.988	3.996	3.988	4.100	2,677,926	4.0211	-1.78%
2010-09-14	0	5.050	5.040	5.050	5.040	5.170	2,002,000	10,149,490	5.0697	4.060	4.052	4.060	4.052	4.157	2,490,110	4.0759	-1.56%
2010-09-13	0	5.130	5.120	5.130	5.100	5.150	2,518,000	12,910,340	5.1272	4.124	4.116	4.124	4.100	4.140	3,131,917	4.1222	1.38%
2010-09-10	0	5.060	5.050	5.060	5.010	5.080	865,000	4,364,970	5.0462	4.068	4.060	4.068	4.028	4.084	1,075,897	4.0571	0.20%
2010-09-09	0	5.050	5.040	5.050	5.010	5.100	1,420,000	7,183,160	5.0586	4.060	4.052	4.060	4.028	4.100	1,766,212	4.0670	0.60%
2010-09-08	0	5.020	5.020	5.030	4.900	5.030	1,385,000	6,876,830	4.9652	4.036	4.036	4.044	3.940	4.044	1,722,679	3.9919	0.00%
2010-09-07	0	5.020	5.000	5.020	4.970	5.140	2,482,000	12,425,370	5.0062	4.036	4.020	4.036	3.996	4.132	3,087,139	4.0249	-1.18%
2010-09-06	0	5.080	5.070	5.080	5.050	5.160	2,785,000	14,193,630	5.0965	4.084	4.076	4.084	4.060	4.149	3,464,014	4.0975	0.40%
2010-09-03	0	5.060	5.060	5.070	4.950	5.080	1,051,000	5,263,410	5.0080	4.068	4.068	4.076	3.980	4.084	1,307,246	4.0263	0.20%
2010-09-02	0	5.050	5.040	5.050	5.020	5.130	1,937,000	9,795,290	5.0569	4.060	4.052	4.060	4.036	4.124	2,409,262	4.0657	0.60%
2010-09-01	0	5.020	5.010	5.020	4.800	5.060	2,645,000	13,144,930	4.9697	4.036	4.028	4.036	3.859	4.068	3,289,881	3.9956	4.80%
2010-08-31	0	4.790	4.780	4.790	4.710	4.890	1,493,000	7,162,120	4.7971	3.851	3.843	3.851	3.787	3.931	1,857,010	3.8568	-0.21%
2010-08-30	0	4.800	4.790	4.800	4.740	4.980	3,684,000	17,813,210	4.8353	3.859	3.851	3.859	3.811	4.004	4,582,200	3.8875	-0.41%
2010-08-27	0	4.820	4.820	4.830	4.710	5.020	6,893,000	33,122,960	4.8053	3.875	3.875	3.883	3.787	4.036	8,573,591	3.8634	-4.17%
2010-08-26	0	5.030	5.020	5.030	5.030	5.440	8,380,000	42,697,160	5.0951	4.044	4.036	4.044	4.044	4.374	10,423,138	4.0964	-10.02%
2010-08-25	0	5.590	5.580	5.590	5.540	5.630	796,000	4,444,330	5.5833	4.494	4.486	4.494	4.454	4.526	990,074	4.4889	-0.53%
2010-08-24	0	5.620	5.620	5.630	5.620	5.840	1,480,000	8,439,230	5.7022	4.518	4.518	4.526	4.518	4.695	1,840,841	4.5844	-3.77%
2010-08-23	0	5.840	5.820	5.840	5.820	5.990	1,150,000	6,737,540	5.8587	4.695	4.679	4.695	4.679	4.816	1,430,383	4.7103	-1.52%
2010-08-20	0	5.930	5.930	5.940	5.890	5.990	1,142,000	6,757,280	5.9171	4.768	4.768	4.776	4.735	4.816	1,420,432	4.7572	0.17%
2010-08-19	0	5.920	5.920	5.930	5.900	6.100	2,726,000	16,389,110	6.0121	4.760	4.760	4.768	4.743	4.904	3,390,629	4.8336	0.34%
2010-08-18	0	5.900	5.890	5.900	5.880	6.100	1,581,000	9,455,340	5.9806	4.743	4.735	4.743	4.727	4.904	1,966,466	4.8083	-1.34%
2010-08-17	0	5.980	5.970	5.990	5.880	5.990	1,427,000	8,486,830	5.9473	4.808	4.800	4.816	4.727	4.816	1,774,919	4.7815	1.70%
2010-08-16	0	5.880	5.880	5.890	5.820	5.990	1,579,000	9,307,090	5.8943	4.727	4.727	4.735	4.679	4.816	1,963,978	4.7389	-0.34%
2010-08-13	0	5.900	5.890	5.900	5.860	5.980	1,915,000	11,359,890	5.9321	4.743	4.735	4.743	4.711	4.808	2,381,898	4.7693	-0.84%
2010-08-12	0	5.950	5.940	5.950	5.660	5.960	2,299,000	13,373,650	5.8172	4.784	4.776	4.784	4.551	4.792	2,859,522	4.6769	2.23%
2010-08-11	0	5.820	5.810	5.820	5.760	6.020	3,067,000	18,010,150	5.8722	4.679	4.671	4.679	4.631	4.840	3,814,769	4.7212	-0.68%
2010-08-10	0	5.860	5.840	5.860	5.830	6.190	3,783,000	22,442,880	5.9326	4.711	4.695	4.711	4.687	4.977	4,705,338	4.7697	-4.56%
2010-08-09	0	6.140	6.140	6.150	6.030	6.240	5,652,000	34,683,980	6.1366	4.936	4.936	4.944	4.848	5.017	7,030,021	4.9337	0.49%
2010-08-06	0	6.110	6.100	6.120	5.550	6.140	16,127,000	95,077,080	5.8955	4.912	4.904	4.920	4.462	4.936	20,058,943	4.7399	10.09%
2010-08-05	0	5.550	5.550	5.560	5.530	5.620	1,765,000	9,809,650	5.5579	4.462	4.462	4.470	4.446	4.518	2,195,327	4.4684	-0.89%
2010-08-04	0	5.600	5.600	5.610	5.530	5.620	1,949,000	10,865,680	5.5750	4.502	4.502	4.510	4.446	4.518	2,424,188	4.4822	1.27%
2010-08-03	0	5.530	5.530	5.540	5.520	5.790	5,693,000	32,061,190	5.6317	4.446	4.446	4.454	4.438	4.655	7,081,017	4.5278	-2.98%
2010-08-02	0	5.700	5.700	5.710	5.640	5.750	7,459,000	42,554,370	5.7051	4.583	4.583	4.591	4.534	4.623	9,277,588	4.5868	3.07%
2010-07-30	0	5.530	5.500	5.530	5.390	5.630	3,308,000	18,215,760	5.5066	4.446	4.422	4.446	4.333	4.526	4,114,527	4.4272	-1.07%
2010-07-29	0	5.590	5.580	5.600	5.280	5.600	9,743,000	53,790,420	5.5209	4.494	4.486	4.502	4.245	4.502	12,118,453	4.4387	5.27%
2010-07-28	0	5.310	5.310	5.320	5.100	5.360	7,584,000	40,020,700	5.2770	4.269	4.269	4.277	4.100	4.309	9,433,064	4.2426	4.12%
2010-07-27	0	5.100	5.100	5.120	5.060	5.140	1,666,000	8,492,170	5.0973	4.100	4.100	4.116	4.068	4.132	2,072,189	4.0982	0.20%
2010-07-26	0	5.090	5.070	5.090	5.030	5.180	2,055,000	10,524,270	5.1213	4.092	4.076	4.092	4.044	4.165	2,556,032	4.1174	1.60%
2010-07-23	0	5.010	4.990	5.010	5.000	5.090	1,122,000	5,650,800	5.0364	4.028	4.012	4.028	4.020	4.092	1,395,556	4.0491	0.00%
2010-07-22	0	5.010	5.000	5.010	4.970	5.020	715,000	3,572,390	4.9963	4.028	4.020	4.028	3.996	4.036	889,325	4.0170	-0.40%
2010-07-21	0	5.030	5.030	5.040	4.970	5.110	593,000	2,978,060	5.0220	4.044	4.044	4.052	3.996	4.108	737,580	4.0376	-0.20%
2010-07-20	0	5.040	5.020	5.030	5.000	5.090	1,084,000	5,460,610	5.0375	4.052	4.036	4.044	4.020	4.092	1,348,291	4.0500	1.41%
2010-07-19	0	4.970	4.970	5.010	4.950	5.030	1,415,000	7,076,060	5.0007	3.996	3.996	4.028	3.980	4.044	1,759,993	4.0205	-0.60%
2010-07-16	0	5.000	5.000	5.010	4.950	5.020	648,000	3,235,660	4.9933	4.020	4.020	4.028	3.980	4.036	805,990	4.0145	0.40%
2010-07-15	0	4.980	4.980	5.000	4.980	5.030	1,177,000	5,883,270	4.9985	4.004	4.004	4.020	4.004	4.044	1,463,966	4.0187	-0.60%
2010-07-14	0	5.010	5.010	5.020	4.990	5.100	769,000	3,857,780	5.0166	4.028	4.028	4.036	4.012	4.100	956,491	4.0333	0.40%
2010-07-13	0	4.990	4.990	5.000	4.980	5.040	793,000	3,966,750	5.0022	4.012	4.012	4.020	4.004	4.052	986,342	4.0217	-0.60%
2010-07-12	0	5.020	5.020	5.040	5.010	5.130	1,008,000	5,106,950	5.0664	4.036	4.036	4.052	4.028	4.124	1,253,762	4.0733	-2.14%
2010-07-09	0	5.130	5.110	5.130	5.050	5.140	923,000	4,718,170	5.1118	4.124	4.108	4.124	4.060	4.132	1,148,038	4.1098	1.58%
2010-07-08	0	5.050	5.050	5.060	5.020	5.150	638,000	3,232,800	5.0671	4.060	4.060	4.068	4.036	4.140	793,552	4.0738	1.20%
2010-07-07	0	4.990	4.980	5.030	4.960	5.080	318,000	1,587,820	4.9931	4.012	4.004	4.044	3.988	4.084	395,532	4.0144	-2.35%
2010-07-06	0	5.110	5.110	5.120	4.900	5.110	1,099,000	5,481,570	4.9878	4.108	4.108	4.116	3.940	4.108	1,366,949	4.0101	3.65%
2010-07-05	0	4.930	4.920	4.940	4.910	5.000	365,000	1,803,310	4.9406	3.964	3.956	3.972	3.948	4.020	453,991	3.9721	-1.40%
2010-07-02	0	5.000	4.970	5.000	4.950	5.090	589,000	2,946,390	5.0024	4.020	3.996	4.020	3.980	4.092	732,605	4.0218	0.00%
2010-06-30	0	5.000	5.000	5.010	4.930	5.020	726,000	3,630,970	5.0013	4.020	4.020	4.028	3.964	4.036	903,007	4.0210	-1.57%
2010-06-29	0	5.080	5.070	5.080	5.010	5.160	1,142,000	5,809,610	5.0872	4.084	4.076	4.084	4.028	4.149	1,420,432	4.0900	-2.31%
2010-06-28	0	5.200	5.200	5.210	5.190	5.260	464,000	2,417,880	5.2109	4.181	4.181	4.189	4.173	4.229	577,128	4.1895	0.00%
2010-06-25	0	5.200	5.190	5.200	5.180	5.290	768,000	4,008,560	5.2195	4.181	4.173	4.181	4.165	4.253	955,247	4.1964	-1.52%
2010-06-24	0	5.280	5.280	5.290	5.280	5.350	893,000	4,738,150	5.3059	4.245	4.245	4.253	4.245	4.301	1,110,723	4.2658	-1.12%
2010-06-23	0	5.340	5.340	5.350	5.280	5.360	973,000	5,178,780	5.3225	4.293	4.293	4.301	4.245	4.309	1,210,228	4.2792	-1.48%
2010-06-22	0	5.420	5.420	5.430	5.300	5.440	2,358,000	12,721,810	5.3952	4.358	4.358	4.366	4.261	4.374	2,932,907	4.3376	1.31%
2010-06-21	0	5.350	5.330	5.350	5.260	5.350	1,802,000	9,548,870	5.2990	4.301	4.285	4.301	4.229	4.301	2,241,348	4.2603	2.69%
2010-06-18	0	5.210	5.210	5.220	5.150	5.360	2,207,000	11,610,200	5.2606	4.189	4.189	4.197	4.140	4.309	2,745,091	4.2294	1.56%
2010-06-17	0	5.130	5.120	5.150	5.100	5.150	791,000	4,053,670	5.1247	4.124	4.116	4.140	4.100	4.140	983,855	4.1202	0.39%
2010-06-15	0	5.110	5.110	5.120	5.100	5.180	663,000	3,401,440	5.1304	4.108	4.108	4.116	4.100	4.165	824,647	4.1247	0.20%
2010-06-14	0	5.100	5.100	5.120	5.100	5.200	820,000	4,212,290	5.1369	4.100	4.100	4.116	4.100	4.181	1,019,925	4.1300	0.00%
2010-06-11	0	5.100	5.100	5.120	5.030	5.140	1,878,000	9,568,600	5.0951	4.100	4.100	4.116	4.044	4.132	2,335,877	4.0964	1.59%
2010-06-10	0	5.020	5.010	5.030	4.930	5.070	621,000	3,111,910	5.0111	4.036	4.028	4.044	3.964	4.076	772,407	4.0288	1.01%
2010-06-09	0	4.970	4.960	4.970	4.900	5.140	1,112,000	5,550,730	4.9917	3.996	3.988	3.996	3.940	4.132	1,383,118	4.0132	-0.40%
2010-06-08	0	4.990	4.990	5.000	4.950	5.080	920,000	4,622,930	5.0249	4.012	4.012	4.020	3.980	4.084	1,144,306	4.0399	-1.58%
2010-06-07	0	5.070	5.060	5.080	4.820	5.080	1,351,000	6,699,150	4.9587	4.076	4.068	4.084	3.875	4.084	1,680,389	3.9867	1.40%
2010-06-04	0	5.000	4.990	5.000	4.900	5.040	582,000	2,894,580	4.9735	4.020	4.012	4.020	3.940	4.052	723,898	3.9986	0.60%
2010-06-03	0	4.970	4.970	4.980	4.970	5.070	825,000	4,145,730	5.0251	3.996	3.996	4.004	3.996	4.076	1,026,144	4.0401	1.22%
2010-06-02	0	4.910	4.900	4.910	4.900	5.040	915,000	4,549,380	4.9720	3.948	3.940	3.948	3.940	4.052	1,138,087	3.9974	0.41%
2010-06-01	0	4.890	4.890	4.900	4.870	5.160	1,533,000	7,668,060	5.0020	3.931	3.931	3.940	3.915	4.149	1,906,763	4.0215	-3.55%
2010-05-31	0	5.070	5.070	5.130	5.050	5.250	941,000	4,827,570	5.1303	4.076	4.076	4.124	4.060	4.221	1,170,426	4.1246	-1.93%
2010-05-28	0	5.170	5.170	5.190	5.140	5.300	2,840,000	14,822,990	5.2194	4.157	4.157	4.173	4.132	4.261	3,532,424	4.1963	2.99%
2010-05-27	0	5.020	5.020	5.040	4.640	5.030	2,429,000	11,951,400	4.9203	4.036	4.036	4.052	3.730	4.044	3,021,217	3.9558	6.81%
2010-05-26	0	4.700	4.760	4.800	4.610	4.790	3,029,000	14,186,556	4.6836	3.779	3.827	3.859	3.706	3.851	3,767,504	3.7655	2.17%
2010-05-25	0	4.600	4.600	4.650	4.600	4.900	1,406,000	6,697,920	4.7638	3.698	3.698	3.739	3.698	3.940	1,748,799	3.8300	-7.07%
2010-05-24	0	4.950	4.960	4.970	4.810	5.050	1,667,000	8,200,670	4.9194	3.980	3.988	3.996	3.867	4.060	2,073,433	3.9551	3.56%
2010-05-20	0	4.780	4.780	4.790	4.600	5.100	2,638,000	12,616,850	4.7827	3.843	3.843	3.851	3.698	4.100	3,281,174	3.8452	-4.02%
2010-05-19	0	4.980	4.980	4.990	4.960	5.200	1,646,000	8,316,260	5.0524	4.004	4.004	4.012	3.988	4.181	2,047,313	4.0620	-3.11%
2010-05-18	0	5.140	5.130	5.180	5.030	5.240	1,693,000	8,624,240	5.0941	4.132	4.124	4.165	4.044	4.213	2,105,772	4.0955	-0.58%
2010-05-17	0	5.170	5.160	5.170	5.140	5.400	1,501,000	7,791,770	5.1911	4.157	4.149	4.157	4.132	4.341	1,866,961	4.1735	-4.26%
2010-05-14	0	5.400	5.400	5.410	5.350	5.540	2,775,000	15,075,540	5.4326	4.341	4.341	4.350	4.301	4.454	3,451,576	4.3677	-0.18%
2010-05-13	0	5.410	5.400	5.410	5.220	5.430	2,728,000	14,629,500	5.3627	4.350	4.341	4.350	4.197	4.366	3,393,117	4.3115	3.64%
2010-05-12	0	5.220	5.220	5.230	5.130	5.470	2,741,000	14,259,520	5.2023	4.197	4.197	4.205	4.124	4.398	3,409,287	4.1826	-3.15%
2010-05-11	0	5.390	5.390	5.400	5.350	5.530	4,966,000	26,977,700	5.4325	4.333	4.333	4.341	4.301	4.446	6,176,766	4.3676	1.51%
2010-05-10	0	5.310	5.300	5.310	5.000	5.320	3,577,000	18,551,760	5.1864	4.269	4.261	4.269	4.020	4.277	4,449,113	4.1698	7.06%
2010-05-07	0	4.960	4.950	4.960	4.750	4.990	5,477,000	26,534,600	4.8447	3.988	3.980	3.988	3.819	4.012	6,812,354	3.8951	-0.80%
2010-05-06	0	5.000	4.990	5.000	4.960	5.170	2,986,000	15,040,800	5.0371	4.020	4.012	4.020	3.988	4.157	3,714,020	4.0497	-3.29%
2010-05-05	0	5.170	5.170	5.180	5.080	5.350	4,612,000	23,816,620	5.1641	4.157	4.157	4.165	4.084	4.301	5,736,457	4.1518	-4.96%
2010-05-04	0	5.440	5.440	5.450	5.340	5.500	3,253,000	17,646,040	5.4245	4.374	4.374	4.382	4.293	4.422	4,046,118	4.3612	2.26%
2010-05-03	0	5.320	5.320	5.330	5.300	5.500	3,230,000	17,283,790	5.3510	4.277	4.277	4.285	4.261	4.422	4,017,510	4.3021	-3.80%
2010-04-30	0	5.530	5.520	5.530	5.490	5.800	6,382,000	35,624,970	5.5821	4.446	4.438	4.446	4.414	4.663	7,938,003	4.4879	-2.47%
2010-04-29	0	5.670	5.670	5.680	5.640	5.900	10,140,000	58,873,106	5.8060	4.559	4.559	4.567	4.534	4.743	12,612,246	4.6679	-1.56%
2010-04-28	0	5.760	5.770	5.790	5.700	6.000	12,030,000	70,224,540	5.8375	4.631	4.639	4.655	4.583	4.824	14,963,049	4.6932	-6.19%
2010-04-27	0	6.140	6.130	6.140	6.100	6.360	4,752,000	29,465,680	6.2007	4.936	4.928	4.936	4.904	5.113	5,910,591	4.9852	-3.61%
2010-04-26	0	6.370	6.360	6.370	6.350	6.490	2,215,000	14,179,290	6.4015	5.121	5.113	5.121	5.105	5.218	2,755,042	5.1467	-0.62%
2010-04-23	0	6.410	6.400	6.410	6.390	6.500	2,973,000	19,103,260	6.4256	5.154	5.145	5.154	5.137	5.226	3,697,851	5.1660	-1.54%
2010-04-22	0	6.510	6.510	6.520	6.330	6.560	3,165,000	20,487,520	6.4732	5.234	5.234	5.242	5.089	5.274	3,936,662	5.2043	1.72%
2010-04-21	0	6.400	6.400	6.410	6.330	6.520	21,412,000	135,492,160	6.3279	5.145	5.145	5.154	5.089	5.242	26,632,485	5.0875	-1.39%
2010-04-20	0	6.490	6.490	6.500	6.420	6.580	2,923,000	18,906,870	6.4683	5.218	5.218	5.226	5.162	5.290	3,635,660	5.2004	0.31%
2010-04-19	0	6.470	6.460	6.470	6.400	6.530	2,303,000	14,886,850	6.4641	5.202	5.194	5.202	5.145	5.250	2,864,497	5.1970	-1.67%
2010-04-16	0	6.580	6.570	6.580	6.480	6.700	3,486,000	22,776,520	6.5337	5.290	5.282	5.290	5.210	5.387	4,335,926	5.2530	-0.90%
2010-04-15	0	6.640	6.630	6.640	6.600	6.880	5,515,000	36,716,320	6.6575	5.338	5.330	5.338	5.306	5.531	6,859,619	5.3525	-1.92%
2010-04-14	0	6.770	6.760	6.770	6.730	6.920	2,270,000	15,410,190	6.7886	5.443	5.435	5.443	5.411	5.564	2,823,451	5.4579	-2.17%
2010-04-13	0	6.920	6.910	6.920	6.730	6.950	3,552,000	24,357,590	6.8574	5.564	5.556	5.564	5.411	5.588	4,418,017	5.5132	1.91%
2010-04-12	0	6.790	6.750	6.800	6.740	6.950	2,095,000	14,238,240	6.7963	5.459	5.427	5.467	5.419	5.588	2,605,784	5.4641	-1.16%
2010-04-09	0	6.870	6.860	6.880	6.830	7.000	3,653,000	25,113,360	6.8747	5.523	5.515	5.531	5.491	5.628	4,543,642	5.5271	-1.15%
2010-04-08	0	6.950	6.930	6.950	6.880	7.150	4,192,000	29,300,550	6.9896	5.588	5.572	5.588	5.531	5.748	5,214,057	5.6195	-2.80%
2010-04-07	0	7.150	7.160	7.170	6.590	7.180	14,216,000	98,469,490	6.9267	5.748	5.757	5.765	5.298	5.773	17,682,020	5.5689	8.50%
2010-04-01	0	6.590	6.580	6.600	6.500	6.650	2,334,000	15,301,020	6.5557	5.298	5.290	5.306	5.226	5.346	2,903,055	5.2707	0.15%
2010-03-31	0	6.580	6.570	6.580	6.540	6.720	2,176,000	14,361,140	6.5998	5.290	5.282	5.290	5.258	5.403	2,706,533	5.3061	-1.64%
2010-03-30	0	6.690	6.680	6.700	6.630	6.810	2,916,000	19,590,810	6.7184	5.379	5.371	5.387	5.330	5.475	3,626,953	5.4015	0.15%
2010-03-29	0	6.680	6.670	6.680	6.680	6.850	2,438,000	16,404,430	6.7286	5.371	5.363	5.371	5.371	5.507	3,032,412	5.4097	-1.33%
2010-03-26	0	6.770	6.750	6.760	6.500	6.780	4,769,000	31,726,710	6.6527	5.443	5.427	5.435	5.226	5.451	5,931,736	5.3486	4.48%
2010-03-25	0	6.480	6.460	6.470	6.390	6.580	2,204,000	14,341,220	6.5069	5.210	5.194	5.202	5.137	5.290	2,741,360	5.2314	-0.77%
2010-03-24	0	6.530	6.540	6.550	6.500	6.720	4,071,000	26,718,140	6.5630	5.250	5.258	5.266	5.226	5.403	5,063,555	5.2766	-1.51%
2010-03-23	0	6.630	6.630	6.650	6.600	6.790	2,922,000	19,536,340	6.6859	5.330	5.330	5.346	5.306	5.459	3,634,416	5.3754	-0.75%
2010-03-22	0	6.680	6.680	6.690	6.520	6.800	2,439,000	16,347,490	6.7025	5.371	5.371	5.379	5.242	5.467	3,033,656	5.3887	0.60%
2010-03-19	0	6.640	6.630	6.650	6.530	6.770	3,932,000	25,959,140	6.6020	5.338	5.330	5.346	5.250	5.443	4,890,666	5.3079	-0.90%
2010-03-18	0	6.700	6.700	6.720	6.660	6.800	2,372,000	15,892,710	6.7001	5.387	5.387	5.403	5.355	5.467	2,950,320	5.3868	-1.18%
2010-03-17	0	6.780	6.770	6.780	6.630	6.840	2,719,000	18,323,400	6.7390	5.451	5.443	5.451	5.330	5.499	3,381,923	5.4180	2.42%
2010-03-16	0	6.620	6.610	6.630	6.540	6.780	2,493,000	16,506,180	6.6210	5.322	5.314	5.330	5.258	5.451	3,100,821	5.3232	-1.78%
2010-03-15	0	6.740	6.710	6.740	6.680	6.820	2,890,000	19,430,100	6.7232	5.419	5.395	5.419	5.371	5.483	3,594,614	5.4053	-1.46%
2010-03-12	0	6.840	6.830	6.850	6.750	6.930	2,725,000	18,669,020	6.8510	5.499	5.491	5.507	5.427	5.572	3,389,386	5.5081	-1.30%
2010-03-11	0	6.930	6.920	6.930	6.860	7.080	2,094,000	14,530,450	6.9391	5.572	5.564	5.572	5.515	5.692	2,604,541	5.5789	-1.00%
2010-03-10	0	7.000	7.000	7.020	6.850	7.190	5,915,000	41,729,370	7.0548	5.628	5.628	5.644	5.507	5.781	7,357,143	5.6720	0.86%
2010-03-09	0	6.940	6.930	6.940	6.840	7.050	4,264,000	29,640,200	6.9513	5.580	5.572	5.580	5.499	5.668	5,303,611	5.5887	-1.56%
2010-03-08	0	7.050	7.040	7.050	7.020	7.210	3,687,000	26,087,470	7.0755	5.668	5.660	5.668	5.644	5.797	4,585,932	5.6886	-0.28%
2010-03-05	0	7.070	7.070	7.080	6.930	7.280	6,621,000	46,603,600	7.0388	5.684	5.684	5.692	5.572	5.853	8,235,274	5.6590	-0.56%
2010-03-04	0	7.110	7.120	7.130	7.020	7.330	19,555,000	140,221,200	7.1706	5.716	5.724	5.732	5.644	5.893	24,322,728	5.7650	3.04%
2010-03-03	0	6.900	6.890	6.900	6.350	6.920	12,759,000	85,927,220	6.7346	5.547	5.539	5.547	5.105	5.564	15,869,787	5.4145	8.66%
2010-03-02	0	6.350	6.340	6.360	6.280	6.400	1,875,979	11,891,487	6.3388	5.105	5.097	5.113	5.049	5.145	2,333,364	5.0963	-0.63%
2010-03-01	0	6.390	6.380	6.390	6.320	6.490	2,969,000	18,994,950	6.3978	5.137	5.129	5.137	5.081	5.218	3,692,875	5.1437	0.00%
2010-02-26	0	6.390	6.390	6.400	6.380	6.500	2,196,000	14,113,170	6.4268	5.137	5.137	5.145	5.129	5.226	2,731,409	5.1670	-1.08%
2010-02-25	0	6.460	6.450	6.460	6.350	6.550	3,553,000	22,991,960	6.4711	5.194	5.186	5.194	5.105	5.266	4,419,261	5.2027	1.89%
2010-02-24	0	6.340	6.340	6.350	6.300	6.400	1,884,000	11,947,750	6.3417	5.097	5.097	5.105	5.065	5.145	2,343,340	5.0986	-0.63%
2010-02-23	0	6.380	6.380	6.390	6.100	6.490	4,113,000	26,180,840	6.3654	5.129	5.129	5.137	4.904	5.218	5,115,795	5.1176	2.90%
2010-02-22	0	6.200	6.200	6.210	6.180	6.380	3,097,000	19,322,420	6.2391	4.985	4.985	4.993	4.969	5.129	3,852,083	5.0161	0.32%
2010-02-19	0	6.180	6.150	6.180	6.150	6.330	2,728,000	17,013,570	6.2366	4.969	4.944	4.969	4.944	5.089	3,393,117	5.0141	-3.29%
2010-02-18	0	6.390	6.390	6.400	6.380	6.550	2,217,000	14,300,210	6.4503	5.137	5.137	5.145	5.129	5.266	2,757,529	5.1859	-1.84%
2010-02-17	0	6.510	6.500	6.510	6.500	6.800	2,635,000	17,368,360	6.5914	5.234	5.226	5.234	5.226	5.467	3,277,443	5.2994	-2.25%
2010-02-12	0	6.660	6.660	6.670	6.610	6.780	3,337,000	22,345,340	6.6962	5.355	5.355	5.363	5.314	5.451	4,150,598	5.3836	0.00%
2010-02-11	0	6.660	6.650	6.670	6.470	6.750	5,037,000	33,425,620	6.6360	5.355	5.346	5.363	5.202	5.427	6,265,077	5.3352	2.94%
2010-02-10	0	6.470	6.470	6.510	6.350	6.600	3,310,000	21,460,970	6.4837	5.202	5.202	5.234	5.105	5.306	4,117,015	5.2127	0.15%
2010-02-09	0	6.460	6.440	6.450	6.060	6.500	4,959,000	31,224,520	6.2965	5.194	5.178	5.186	4.872	5.226	6,168,060	5.0623	0.47%
2010-02-08	0	6.430	6.430	6.440	6.370	6.560	2,481,000	16,014,140	6.4547	5.170	5.170	5.178	5.121	5.274	3,085,896	5.1895	0.78%
2010-02-05	0	6.380	6.370	6.380	6.350	6.600	5,939,000	38,244,370	6.4395	5.129	5.121	5.129	5.105	5.306	7,386,995	5.1773	-4.49%
2010-02-04	0	6.680	6.650	6.700	6.640	6.860	3,259,000	21,911,350	6.7233	5.371	5.346	5.387	5.338	5.515	4,053,581	5.4054	-2.62%
2010-02-03	0	6.860	6.860	6.870	6.790	6.980	6,028,000	41,452,500	6.8767	5.515	5.515	5.523	5.459	5.612	7,497,694	5.5287	0.88%
2010-02-02	0	6.800	6.800	6.810	6.790	7.180	10,708,000	75,160,920	7.0191	5.467	5.467	5.475	5.459	5.773	13,318,730	5.6432	-0.58%
2010-02-01	0	6.840	6.840	6.850	6.400	6.890	6,974,000	46,922,000	6.7281	5.499	5.499	5.507	5.145	5.539	8,674,339	5.4093	5.72%
2010-01-29	0	6.470	6.490	6.500	6.300	6.650	6,815,000	44,214,170	6.4878	5.202	5.218	5.226	5.065	5.346	8,476,573	5.2160	-0.46%
2010-01-28	0	6.500	6.500	6.510	6.380	6.750	11,142,000	73,141,500	6.5645	5.226	5.226	5.234	5.129	5.427	13,858,544	5.2777	3.17%
2010-01-27	0	6.300	6.310	6.320	6.300	6.960	13,518,000	88,860,530	6.5735	5.065	5.073	5.081	5.065	5.596	16,813,840	5.2850	-6.94%
2010-01-26	0	6.770	6.760	6.770	6.750	7.480	15,714,000	109,372,830	6.9602	5.443	5.435	5.443	5.427	6.014	19,545,249	5.5959	-8.14%
2010-01-25	0	7.370	7.370	7.380	7.260	7.700	8,036,000	60,128,820	7.4824	5.925	5.925	5.933	5.837	6.191	9,995,267	6.0157	-2.12%
2010-01-22	0	7.530	7.520	7.530	6.860	7.550	27,180,000	194,482,610	7.1554	6.054	6.046	6.054	5.515	6.070	33,806,788	5.7528	-1.95%
2010-01-21	0	7.680	7.690	7.700	7.650	7.940	7,129,000	55,671,530	7.8092	6.175	6.183	6.191	6.150	6.384	8,867,130	6.2784	-2.66%
2010-01-20	0	7.890	7.890	7.900	7.770	8.000	6,014,000	47,364,350	7.8757	6.343	6.343	6.351	6.247	6.432	7,480,281	6.3319	-0.88%
2010-01-19	0	7.960	7.960	7.970	7.790	8.280	12,547,000	99,531,590	7.9327	6.400	6.400	6.408	6.263	6.657	15,606,099	6.3777	-3.05%
2010-01-18	0	8.210	8.210	8.230	8.100	8.440	12,567,850	103,755,875	8.2557	6.601	6.601	6.617	6.512	6.786	15,632,033	6.6374	-1.08%
2010-01-15	0	8.300	8.310	8.320	8.180	8.530	26,755,000	223,208,710	8.3427	6.673	6.681	6.689	6.577	6.858	33,278,169	6.7074	1.97%
2010-01-14	0	8.140	8.130	8.150	7.830	8.480	33,225,000	271,503,570	8.1717	6.544	6.536	6.552	6.295	6.818	41,325,627	6.5699	3.43%
2010-01-13	0	7.870	7.880	7.900	7.630	8.020	15,003,000	118,031,790	7.8672	6.327	6.335	6.351	6.134	6.448	18,660,899	6.3251	-0.13%
2010-01-12	0	7.880	7.880	7.890	7.550	8.060	28,453,000	224,175,800	7.8788	6.335	6.335	6.343	6.070	6.480	35,390,160	6.3344	4.51%
2010-01-11	0	7.540	7.530	7.540	7.420	8.080	30,039,000	228,202,490	7.5969	6.062	6.054	6.062	5.966	6.496	37,362,845	6.1077	-3.70%
2010-01-08	0	7.830	7.840	7.850	7.700	8.630	41,863,000	337,904,370	8.0717	6.295	6.303	6.311	6.191	6.938	52,069,668	6.4895	-4.98%
2010-01-07	0	8.240	8.220	8.230	7.800	8.250	32,727,000	263,638,680	8.0557	6.625	6.609	6.617	6.271	6.633	40,706,209	6.4766	6.87%
2010-01-06	0	7.710	7.700	7.710	7.310	7.950	34,532,000	266,326,810	7.7125	6.199	6.191	6.199	5.877	6.392	42,951,288	6.2007	5.47%
2010-01-05	0	7.310	7.310	7.320	6.830	7.380	41,799,000	299,551,100	7.1665	5.877	5.877	5.885	5.491	5.933	51,990,064	5.7617	4.58%
2010-01-04	0	6.990	6.990	7.000	6.200	7.000	52,589,000	347,363,058	6.6052	5.620	5.620	5.628	4.985	5.628	65,410,787	5.3105	12.74%
2009-12-31	0	6.200	6.200	6.210	5.660	6.300	29,519,000	178,399,220	6.0435	4.985	4.985	4.993	4.551	5.065	36,716,063	4.8589	6.16%
2009-12-30	0	5.840	5.860	5.880	5.810	6.450	50,165,000	311,417,070	6.2079	4.695	4.711	4.727	4.671	5.186	62,395,789	4.9910	-4.73%
2009-12-29	0	6.130	6.140	6.150	5.340	6.150	73,991,000	425,473,290	5.7503	4.928	4.936	4.944	4.293	4.944	92,030,835	4.6232	13.94%
2009-12-28	0	5.380	5.370	5.380	5.170	5.530	56,641,000	303,492,220	5.3582	4.325	4.317	4.325	4.157	4.446	70,450,710	4.3079	3.86%
2009-12-24	0	5.180	5.180	5.190	4.610	5.210	49,809,000	248,601,230	4.9911	4.165	4.165	4.173	3.706	4.189	61,952,992	4.0127	9.28%
2009-12-23	0	4.740	4.760	4.770	4.030	4.790	57,041,000	257,175,550	4.5086	3.811	3.827	3.835	3.240	3.851	70,948,235	3.6248	15.05%
2009-12-22	0	4.120	4.110	4.120	4.040	4.280	22,881,000	94,870,390	4.1463	3.312	3.304	3.312	3.248	3.441	28,459,644	3.3335	-1.67%
2009-12-21	0	4.190	4.180	4.190	4.120	4.520	28,468,000	123,388,570	4.3343	3.369	3.361	3.369	3.312	3.634	35,408,817	3.4847	-3.90%
2009-12-18	0	4.360	4.350	4.360	4.210	4.690	167,175,000	732,255,430	4.3802	3.505	3.497	3.505	3.385	3.771	207,934,138	3.5216