Prices and Webb-site Total Returns

Air China Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00753	2004-12-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-06	0	7.460	7.440	7.460	7.340	7.590	19,747,599	146,731,595	7.4304	7.460	7.440	7.460	7.340	7.590	19,747,599	7.4304	-1.58%
2026-02-05	0	7.580	7.540	7.580	7.400	7.640	14,561,757	109,519,132	7.5210	7.580	7.540	7.580	7.400	7.640	14,561,757	7.5210	0.53%
2026-02-04	0	7.540	7.540	7.550	7.070	7.580	56,913,925	425,010,199	7.4676	7.540	7.540	7.550	7.070	7.580	56,913,925	7.4676	6.20%
2026-02-03	0	7.100	7.080	7.100	6.800	7.130	23,188,000	162,772,090	7.0197	7.100	7.080	7.100	6.800	7.130	23,188,000	7.0197	4.41%
2026-02-02	0	6.800	6.800	6.820	6.760	7.010	22,657,299	155,380,666	6.8579	6.800	6.800	6.820	6.760	7.010	22,657,299	6.8579	-2.58%
2026-01-30	0	6.980	6.970	6.980	6.820	7.060	20,844,931	145,299,188	6.9705	6.980	6.970	6.980	6.820	7.060	20,844,931	6.9705	1.16%
2026-01-29	0	6.900	6.900	6.920	6.780	6.980	31,258,845	215,112,822	6.8817	6.900	6.900	6.920	6.780	6.980	31,258,845	6.8817	0.29%
2026-01-28	0	6.880	6.880	6.890	6.840	7.160	43,369,177	302,730,189	6.9803	6.880	6.880	6.890	6.840	7.160	43,369,177	6.9803	-3.64%
2026-01-27	0	7.140	7.140	7.150	7.050	7.250	17,135,204	122,605,244	7.1552	7.140	7.140	7.150	7.050	7.250	17,135,204	7.1552	0.56%
2026-01-26	0	7.100	7.080	7.100	7.060	7.270	27,641,113	197,415,867	7.1421	7.100	7.080	7.100	7.060	7.270	27,641,113	7.1421	-0.84%
2026-01-23	0	7.160	7.150	7.160	7.070	7.580	32,564,662	233,987,133	7.1853	7.160	7.150	7.160	7.070	7.580	32,564,662	7.1853	-4.28%
2026-01-22	0	7.480	7.480	7.490	7.430	7.600	11,601,791	87,022,507	7.5008	7.480	7.480	7.490	7.430	7.600	11,601,791	7.5008	-1.19%
2026-01-21	0	7.570	7.560	7.580	7.330	7.600	32,711,420	245,837,367	7.5153	7.570	7.560	7.580	7.330	7.600	32,711,420	7.5153	1.61%
2026-01-20	0	7.450	7.450	7.460	7.080	7.460	58,891,466	434,086,343	7.3710	7.450	7.450	7.460	7.080	7.460	58,891,466	7.3710	3.91%
2026-01-19	0	7.170	7.170	7.180	6.850	7.210	37,292,814	265,898,191	7.1300	7.170	7.170	7.180	6.850	7.210	37,292,814	7.1300	3.76%
2026-01-16	0	6.910	6.880	6.910	6.820	7.050	27,285,325	187,526,356	6.8728	6.910	6.880	6.910	6.820	7.050	27,285,325	6.8728	0.00%
2026-01-15	0	6.910	6.910	6.930	6.800	7.060	24,654,000	171,191,752	6.9438	6.910	6.910	6.930	6.800	7.060	24,654,000	6.9438	-0.14%
2026-01-14	0	6.920	6.920	6.930	6.790	7.080	29,509,592	204,494,607	6.9298	6.920	6.920	6.930	6.790	7.080	29,509,592	6.9298	-0.43%
2026-01-13	0	6.950	6.940	6.950	6.900	7.140	33,240,439	232,080,357	6.9819	6.950	6.940	6.950	6.900	7.140	33,240,439	6.9819	-1.97%
2026-01-12	0	7.090	7.090	7.110	6.950	7.350	22,716,946	164,083,484	7.2230	7.090	7.090	7.110	6.950	7.350	22,716,946	7.2230	-0.70%
2026-01-09	0	7.140	7.130	7.140	7.080	7.320	14,327,383	102,765,728	7.1727	7.140	7.130	7.140	7.080	7.320	14,327,383	7.1727	-2.06%
2026-01-08	0	7.290	7.290	7.300	7.130	7.400	16,654,860	121,440,562	7.2916	7.290	7.290	7.300	7.130	7.400	16,654,860	7.2916	1.11%
2026-01-07	0	7.210	7.190	7.210	7.180	7.400	15,215,265	110,944,913	7.2917	7.210	7.190	7.210	7.180	7.400	15,215,265	7.2917	-1.10%
2026-01-06	0	7.290	7.290	7.300	6.900	7.320	33,730,884	242,540,825	7.1905	7.290	7.290	7.300	6.900	7.320	33,730,884	7.1905	1.96%
2026-01-05	0	7.150	7.150	7.160	6.980	7.240	32,777,857	233,160,940	7.1134	7.150	7.150	7.160	6.980	7.240	32,777,857	7.1134	0.56%
2026-01-02	0	7.110	7.080	7.110	6.920	7.120	5,667,000	39,993,550	7.0573	7.110	7.080	7.110	6.920	7.120	5,667,000	7.0573	0.57%
2025-12-31	0	7.070	7.070	7.090	6.800	7.120	16,410,773	115,379,963	7.0307	7.070	7.070	7.090	6.800	7.120	16,410,773	7.0307	3.36%
2025-12-30	0	6.840	6.830	6.840	6.790	7.030	20,791,599	142,146,809	6.8367	6.840	6.830	6.840	6.790	7.030	20,791,599	6.8367	-1.87%
2025-12-29	0	6.970	6.970	6.980	6.800	7.140	30,369,224	213,127,939	7.0179	6.970	6.970	6.980	6.800	7.140	30,369,224	7.0179	2.50%
2025-12-24	0	6.800	6.780	6.800	6.690	6.860	12,290,050	83,252,146	6.7739	6.800	6.780	6.800	6.690	6.860	12,290,050	6.7739	-1.73%
2025-12-23	0	6.920	6.880	6.920	6.770	6.970	22,213,548	153,188,655	6.8962	6.920	6.880	6.920	6.770	6.970	22,213,548	6.8962	-0.29%
2025-12-22	0	6.940	6.930	6.940	6.860	7.040	13,883,534	96,575,872	6.9561	6.940	6.930	6.940	6.860	7.040	13,883,534	6.9561	-0.29%
2025-12-19	0	6.960	6.950	6.960	6.890	7.090	22,652,571	157,670,337	6.9604	6.960	6.950	6.960	6.890	7.090	22,652,571	6.9604	-1.28%
2025-12-18	0	7.050	7.040	7.050	6.720	7.100	58,679,665	410,337,495	6.9928	7.050	7.040	7.050	6.720	7.100	58,679,665	6.9928	4.75%
2025-12-17	0	6.730	6.720	6.730	6.490	6.900	51,625,701	349,325,742	6.7665	6.730	6.720	6.730	6.490	6.900	51,625,701	6.7665	4.02%
2025-12-16	0	6.470	6.470	6.480	6.300	6.580	18,675,138	120,592,143	6.4574	6.470	6.470	6.480	6.300	6.580	18,675,138	6.4574	1.57%
2025-12-15	0	6.370	6.360	6.370	6.150	6.380	11,672,000	73,638,928	6.3090	6.370	6.360	6.370	6.150	6.380	11,672,000	6.3090	1.43%
2025-12-12	0	6.280	6.280	6.290	6.210	6.440	14,177,113	89,686,725	6.3262	6.280	6.280	6.290	6.210	6.440	14,177,113	6.3262	0.96%
2025-12-11	0	6.220	6.210	6.220	6.190	6.430	9,593,427	60,255,544	6.2809	6.220	6.210	6.220	6.190	6.430	9,593,427	6.2809	-0.80%
2025-12-10	0	6.270	6.260	6.270	6.260	6.400	9,589,093	60,564,755	6.3160	6.270	6.260	6.270	6.260	6.400	9,589,093	6.3160	-0.95%
2025-12-09	0	6.330	6.330	6.340	6.290	6.530	13,965,212	88,458,660	6.3342	6.330	6.330	6.340	6.290	6.530	13,965,212	6.3342	-1.09%
2025-12-08	0	6.400	6.390	6.400	6.220	6.480	14,842,770	94,442,124	6.3628	6.400	6.390	6.400	6.220	6.480	14,842,770	6.3628	-0.62%
2025-12-05	0	6.440	6.430	6.440	6.380	6.640	13,091,363	84,351,994	6.4433	6.440	6.430	6.440	6.380	6.640	13,091,363	6.4433	-1.68%
2025-12-04	0	6.550	6.540	6.550	6.520	6.710	9,172,675	60,461,752	6.5915	6.550	6.540	6.550	6.520	6.710	9,172,675	6.5915	-1.50%
2025-12-03	0	6.650	6.650	6.660	6.440	6.690	14,740,000	97,623,954	6.6231	6.650	6.650	6.660	6.440	6.690	14,740,000	6.6231	1.84%
2025-12-02	0	6.530	6.510	6.530	6.430	6.680	10,465,920	68,101,538	6.5070	6.530	6.510	6.530	6.430	6.680	10,465,920	6.5070	-1.66%
2025-12-01	0	6.640	6.640	6.650	6.300	6.700	23,590,357	154,372,197	6.5439	6.640	6.640	6.650	6.300	6.700	23,590,357	6.5439	4.90%
2025-11-28	0	6.330	6.330	6.360	6.270	6.480	7,162,001	45,518,076	6.3555	6.330	6.330	6.360	6.270	6.480	7,162,001	6.3555	-0.78%
2025-11-27	0	6.380	6.380	6.390	6.260	6.470	10,971,452	69,894,511	6.3706	6.380	6.380	6.390	6.260	6.470	10,971,452	6.3706	-1.09%
2025-11-26	0	6.450	6.440	6.450	6.210	6.540	22,694,154	145,992,256	6.4330	6.450	6.440	6.450	6.210	6.540	22,694,154	6.4330	4.20%
2025-11-25	0	6.190	6.180	6.190	6.130	6.440	33,796,218	208,947,226	6.1826	6.190	6.180	6.190	6.130	6.440	33,796,218	6.1826	-3.28%
2025-11-24	0	6.400	6.390	6.400	6.270	6.470	17,881,210	113,445,197	6.3444	6.400	6.390	6.400	6.270	6.470	17,881,210	6.3444	-0.16%
2025-11-21	0	6.410	6.400	6.410	6.400	6.690	18,981,630	123,692,022	6.5164	6.410	6.400	6.410	6.400	6.690	18,981,630	6.5164	-2.73%
2025-11-20	0	6.590	6.590	6.600	6.570	6.880	34,233,372	229,499,340	6.7040	6.590	6.590	6.600	6.570	6.880	34,233,372	6.7040	0.00%
2025-11-19	0	6.590	6.580	6.590	6.420	6.650	21,139,001	138,841,478	6.5680	6.590	6.580	6.590	6.420	6.650	21,139,001	6.5680	2.65%
2025-11-18	0	6.420	6.420	6.440	6.330	6.540	16,680,109	107,193,993	6.4265	6.420	6.420	6.440	6.330	6.540	16,680,109	6.4265	-0.47%
2025-11-17	0	6.450	6.450	6.460	6.300	6.460	20,597,124	131,272,491	6.3733	6.450	6.450	6.460	6.300	6.460	20,597,124	6.3733	-0.77%
2025-11-14	0	6.500	6.500	6.510	6.480	6.630	14,687,620	96,222,693	6.5513	6.500	6.500	6.510	6.480	6.630	14,687,620	6.5513	-2.11%
2025-11-13	0	6.640	6.640	6.650	6.540	6.730	25,091,053	166,572,130	6.6387	6.640	6.640	6.650	6.540	6.730	25,091,053	6.6387	1.68%
2025-11-12	0	6.530	6.530	6.540	6.420	6.620	18,835,699	122,934,691	6.5267	6.530	6.530	6.540	6.420	6.620	18,835,699	6.5267	-0.46%
2025-11-11	0	6.560	6.560	6.570	6.450	6.600	16,177,157	105,521,703	6.5229	6.560	6.560	6.570	6.450	6.600	16,177,157	6.5229	1.08%
2025-11-10	0	6.490	6.490	6.500	6.140	6.650	42,447,130	276,170,700	6.5062	6.490	6.490	6.500	6.140	6.650	42,447,130	6.5062	5.02%
2025-11-07	0	6.180	6.180	6.200	6.140	6.340	15,646,000	97,078,148	6.2047	6.180	6.180	6.200	6.140	6.340	15,646,000	6.2047	-1.59%
2025-11-06	0	6.280	6.280	6.290	6.090	6.370	34,392,420	215,774,128	6.2739	6.280	6.280	6.290	6.090	6.370	34,392,420	6.2739	3.12%
2025-11-05	0	6.090	6.080	6.090	5.740	6.130	25,620,533	154,368,989	6.0252	6.090	6.080	6.090	5.740	6.130	25,620,533	6.0252	3.75%
2025-11-04	0	5.870	5.860	5.870	5.830	6.090	18,955,300	111,964,577	5.9068	5.870	5.860	5.870	5.830	6.090	18,955,300	5.9068	-1.18%
2025-11-03	0	5.940	5.920	5.940	5.610	5.970	34,483,748	201,296,988	5.8374	5.940	5.920	5.940	5.610	5.970	34,483,748	5.8374	4.03%
2025-10-31	0	5.710	5.700	5.710	5.470	6.050	101,910,880	572,802,162	5.6206	5.710	5.700	5.710	5.470	6.050	101,910,880	5.6206	-6.55%
2025-10-30	0	6.110	6.100	6.110	6.060	6.280	20,079,910	123,278,231	6.1394	6.110	6.100	6.110	6.060	6.280	20,079,910	6.1394	-1.45%
2025-10-28	0	6.200	6.190	6.200	6.160	6.430	21,566,640	135,320,688	6.2745	6.200	6.190	6.200	6.160	6.430	21,566,640	6.2745	-0.32%
2025-10-27	0	6.220	6.220	6.230	6.110	6.240	13,544,070	84,029,291	6.2041	6.220	6.220	6.230	6.110	6.240	13,544,070	6.2041	0.97%
2025-10-24	0	6.160	6.160	6.170	6.040	6.240	15,798,752	96,599,123	6.1144	6.160	6.160	6.170	6.040	6.240	15,798,752	6.1144	-0.81%
2025-10-23	0	6.210	6.200	6.230	6.010	6.250	24,008,531	146,951,918	6.1208	6.210	6.200	6.230	6.010	6.250	24,008,531	6.1208	0.16%
2025-10-22	0	6.200	6.170	6.200	6.120	6.280	29,495,530	182,531,903	6.1885	6.200	6.170	6.200	6.120	6.280	29,495,530	6.1885	-0.48%
2025-10-21	0	6.230	6.220	6.230	6.110	6.270	33,890,076	210,321,101	6.2060	6.230	6.220	6.230	6.110	6.270	33,890,076	6.2060	0.65%
2025-10-20	0	6.190	6.180	6.190	5.880	6.290	55,391,100	341,765,102	6.1700	6.190	6.180	6.190	5.880	6.290	55,391,100	6.1700	5.27%
2025-10-17	0	5.880	5.880	5.890	5.820	6.020	34,270,354	202,714,175	5.9151	5.880	5.880	5.890	5.820	6.020	34,270,354	5.9151	-0.34%
2025-10-16	0	5.900	5.890	5.900	5.770	6.050	47,168,612	279,960,454	5.9353	5.900	5.890	5.900	5.770	6.050	47,168,612	5.9353	1.37%
2025-10-15	0	5.820	5.820	5.830	5.380	5.870	52,156,000	299,117,570	5.7351	5.820	5.820	5.830	5.380	5.870	52,156,000	5.7351	7.38%
2025-10-14	0	5.420	5.420	5.430	5.370	5.620	25,066,440	137,506,358	5.4857	5.420	5.420	5.430	5.370	5.620	25,066,440	5.4857	-0.18%
2025-10-13	0	5.430	5.420	5.430	5.280	5.500	26,896,686	144,486,153	5.3719	5.430	5.420	5.430	5.280	5.500	26,896,686	5.3719	-1.99%
2025-10-10	0	5.540	5.520	5.540	5.510	5.650	13,170,944	73,195,884	5.5574	5.540	5.520	5.540	5.510	5.650	13,170,944	5.5574	0.00%
2025-10-09	0	5.540	5.540	5.550	5.400	5.760	41,382,162	231,967,600	5.6055	5.540	5.540	5.550	5.400	5.760	41,382,162	5.6055	2.21%
2025-10-08	0	5.420	5.420	5.430	5.380	5.670	12,728,000	69,060,770	5.4259	5.420	5.420	5.430	5.380	5.670	12,728,000	5.4259	-3.21%
2025-10-06	0	5.600	5.590	5.600	5.550	5.740	3,614,763	20,208,805	5.5906	5.600	5.590	5.600	5.550	5.740	3,614,763	5.5906	-0.53%
2025-10-03	0	5.630	5.620	5.630	5.540	5.660	6,542,777	36,541,650	5.5850	5.630	5.620	5.630	5.540	5.660	6,542,777	5.5850	-0.35%
2025-10-02	0	5.650	5.650	5.660	5.620	5.820	9,456,208	53,484,233	5.6560	5.650	5.650	5.660	5.620	5.820	9,456,208	5.6560	-2.92%
2025-09-30	0	5.820	5.820	5.830	5.530	5.860	54,888,970	317,930,691	5.7923	5.820	5.820	5.830	5.530	5.860	54,888,970	5.7923	4.49%
2025-09-29	0	5.570	5.560	5.570	5.510	5.650	29,150,838	162,789,448	5.5844	5.570	5.560	5.570	5.510	5.650	29,150,838	5.5844	0.36%
2025-09-26	0	5.550	5.550	5.560	5.420	5.630	15,700,800	87,255,810	5.5574	5.550	5.550	5.560	5.420	5.630	15,700,800	5.5574	-0.18%
2025-09-25	0	5.560	5.560	5.570	5.490	5.730	16,714,000	93,768,150	5.6102	5.560	5.560	5.570	5.490	5.730	16,714,000	5.6102	0.54%
2025-09-24	0	5.530	5.520	5.530	5.330	5.580	26,162,176	143,707,505	5.4929	5.530	5.520	5.530	5.330	5.580	26,162,176	5.4929	1.47%
2025-09-23	0	5.450	5.440	5.450	5.260	5.530	21,017,114	113,125,984	5.3826	5.450	5.440	5.450	5.260	5.530	21,017,114	5.3826	-1.45%
2025-09-22	0	5.530	5.510	5.530	5.480	5.710	15,718,680	87,444,888	5.5631	5.530	5.510	5.530	5.480	5.710	15,718,680	5.5631	-1.78%
2025-09-19	0	5.630	5.630	5.640	5.560	5.740	19,658,650	111,122,171	5.6526	5.630	5.630	5.640	5.560	5.740	19,658,650	5.6526	1.08%
2025-09-18	0	5.570	5.570	5.580	5.470	5.740	21,888,035	122,178,013	5.5820	5.570	5.570	5.580	5.470	5.740	21,888,035	5.5820	-2.96%
2025-09-17	0	5.740	5.740	5.750	5.430	5.770	67,170,430	381,062,602	5.6731	5.740	5.740	5.750	5.430	5.770	67,170,430	5.6731	6.10%
2025-09-16	0	5.410	5.410	5.420	5.200	5.510	47,503,400	255,607,857	5.3808	5.410	5.410	5.420	5.200	5.510	47,503,400	5.3808	4.24%
2025-09-15	0	5.190	5.180	5.190	5.130	5.280	24,552,000	127,345,120	5.1868	5.190	5.180	5.190	5.130	5.280	24,552,000	5.1868	-0.19%
2025-09-12	0	5.200	5.190	5.200	5.150	5.270	13,744,000	71,380,520	5.1936	5.200	5.190	5.200	5.150	5.270	13,744,000	5.1936	0.78%
2025-09-11	0	5.160	5.160	5.170	5.100	5.200	10,486,651	53,967,292	5.1463	5.160	5.160	5.170	5.100	5.200	10,486,651	5.1463	-0.58%
2025-09-10	0	5.190	5.180	5.190	5.150	5.210	14,981,616	77,737,519	5.1889	5.190	5.180	5.190	5.150	5.210	14,981,616	5.1889	0.97%
2025-09-09	0	5.140	5.120	5.140	5.070	5.200	17,099,301	87,698,310	5.1288	5.140	5.120	5.140	5.070	5.200	17,099,301	5.1288	-0.19%
2025-09-08	0	5.150	5.150	5.160	5.000	5.250	29,744,705	154,108,309	5.1810	5.150	5.150	5.160	5.000	5.250	29,744,705	5.1810	3.41%
2025-09-05	0	4.980	4.970	4.980	4.910	5.020	15,634,685	77,742,550	4.9724	4.980	4.970	4.980	4.910	5.020	15,634,685	4.9724	1.01%
2025-09-04	0	4.930	4.920	4.930	4.880	4.980	22,422,307	110,142,829	4.9122	4.930	4.920	4.930	4.880	4.980	22,422,307	4.9122	-0.40%
2025-09-03	0	4.950	4.950	4.960	4.940	5.100	16,168,930	80,539,610	4.9811	4.950	4.950	4.960	4.940	5.100	16,168,930	4.9811	-1.79%
2025-09-02	0	5.040	5.030	5.040	5.020	5.100	13,944,001	70,363,225	5.0461	5.040	5.030	5.040	5.020	5.100	13,944,001	5.0461	-1.56%
2025-09-01	0	5.120	5.110	5.120	5.020	5.190	25,854,000	131,439,850	5.0839	5.120	5.110	5.120	5.020	5.190	25,854,000	5.0839	-0.78%
2025-08-29	0	5.160	5.150	5.160	5.130	5.360	24,586,000	127,699,060	5.1940	5.160	5.150	5.160	5.130	5.360	24,586,000	5.1940	-1.71%
2025-08-28	0	5.250	5.230	5.250	5.140	5.280	14,620,001	76,300,655	5.2189	5.250	5.230	5.250	5.140	5.280	14,620,001	5.2189	0.38%
2025-08-27	0	5.230	5.210	5.230	5.190	5.380	17,103,466	90,000,203	5.2621	5.230	5.210	5.230	5.190	5.380	17,103,466	5.2621	-1.32%
2025-08-26	0	5.300	5.300	5.310	5.260	5.380	17,876,009	95,067,766	5.3182	5.300	5.300	5.310	5.260	5.380	17,876,009	5.3182	0.00%
2025-08-25	0	5.300	5.290	5.300	5.190	5.340	35,811,360	188,834,384	5.2730	5.300	5.290	5.300	5.190	5.340	35,811,360	5.2730	2.32%
2025-08-22	0	5.180	5.170	5.180	5.060	5.470	93,712,000	484,316,720	5.1681	5.180	5.170	5.180	5.060	5.470	93,712,000	5.1681	-5.13%
2025-08-21	0	5.460	5.450	5.460	5.380	5.600	18,502,000	101,567,948	5.4896	5.460	5.450	5.460	5.380	5.600	18,502,000	5.4896	0.55%
2025-08-20	0	5.430	5.430	5.440	5.340	5.450	19,425,458	104,750,834	5.3925	5.430	5.430	5.440	5.340	5.450	19,425,458	5.3925	-0.73%
2025-08-19	0	5.470	5.460	5.470	5.410	5.550	20,292,000	110,677,258	5.4542	5.470	5.460	5.470	5.410	5.550	20,292,000	5.4542	-0.73%
2025-08-18	0	5.510	5.510	5.520	5.500	5.640	10,070,000	55,829,610	5.5442	5.510	5.510	5.520	5.500	5.640	10,070,000	5.5442	-1.25%
2025-08-15	0	5.580	5.580	5.590	5.350	5.630	38,773,716	215,660,788	5.5620	5.580	5.580	5.590	5.350	5.630	38,773,716	5.5620	3.33%
2025-08-14	0	5.400	5.390	5.400	5.340	5.440	5,776,000	31,079,840	5.3809	5.400	5.390	5.400	5.340	5.440	5,776,000	5.3809	-0.37%
2025-08-13	0	5.420	5.420	5.430	5.350	5.500	17,521,874	95,005,028	5.4221	5.420	5.420	5.430	5.350	5.500	17,521,874	5.4221	1.69%
2025-08-12	0	5.330	5.330	5.340	5.310	5.430	12,568,830	67,539,567	5.3736	5.330	5.330	5.340	5.310	5.430	12,568,830	5.3736	0.38%
2025-08-11	0	5.310	5.290	5.310	5.250	5.340	9,354,342	49,587,226	5.3010	5.310	5.290	5.310	5.250	5.340	9,354,342	5.3010	0.19%
2025-08-08	0	5.300	5.290	5.300	5.250	5.330	5,607,099	29,609,179	5.2807	5.300	5.290	5.300	5.250	5.330	5,607,099	5.2807	0.00%
2025-08-07	0	5.300	5.300	5.310	5.230	5.350	9,302,000	49,313,618	5.3014	5.300	5.300	5.310	5.230	5.350	9,302,000	5.3014	0.76%
2025-08-06	0	5.260	5.250	5.260	5.240	5.390	9,484,926	50,196,278	5.2922	5.260	5.250	5.260	5.240	5.390	9,484,926	5.2922	-1.31%
2025-08-05	0	5.330	5.330	5.340	5.270	5.380	15,252,000	81,560,380	5.3475	5.330	5.330	5.340	5.270	5.380	15,252,000	5.3475	1.72%
2025-08-04	0	5.240	5.240	5.250	5.140	5.300	9,263,238	48,623,913	5.2491	5.240	5.240	5.250	5.140	5.300	9,263,238	5.2491	0.96%
2025-08-01	0	5.190	5.190	5.200	5.140	5.290	17,052,000	88,982,380	5.2183	5.190	5.190	5.200	5.140	5.290	17,052,000	5.2183	-0.95%
2025-07-31	0	5.240	5.230	5.240	5.200	5.520	73,111,900	387,159,188	5.2954	5.240	5.230	5.240	5.200	5.520	73,111,900	5.2954	-5.42%
2025-07-30	0	5.540	5.540	5.550	5.520	5.740	30,905,488	172,726,616	5.5889	5.540	5.540	5.550	5.520	5.740	30,905,488	5.5889	-2.98%
2025-07-29	0	5.710	5.690	5.710	5.590	5.720	16,072,000	90,698,900	5.6433	5.710	5.690	5.710	5.590	5.720	16,072,000	5.6433	-0.17%
2025-07-28	0	5.720	5.720	5.730	5.670	5.900	21,425,991	122,649,711	5.7243	5.720	5.720	5.730	5.670	5.900	21,425,991	5.7243	-3.38%
2025-07-25	0	5.920	5.920	5.930	5.680	6.040	75,889,756	447,833,436	5.9011	5.920	5.920	5.930	5.680	6.040	75,889,756	5.9011	3.68%
2025-07-24	0	5.710	5.710	5.720	5.540	5.750	33,914,300	192,032,633	5.6623	5.710	5.710	5.720	5.540	5.750	33,914,300	5.6623	3.07%
2025-07-23	0	5.540	5.530	5.540	5.510	5.900	64,523,506	365,987,649	5.6722	5.540	5.530	5.540	5.510	5.900	64,523,506	5.6722	1.84%
2025-07-22	0	5.440	5.440	5.450	5.350	5.550	22,542,010	122,210,914	5.4215	5.440	5.440	5.450	5.350	5.550	22,542,010	5.4215	-0.55%
2025-07-21	0	5.470	5.470	5.480	5.260	5.500	27,743,438	150,362,327	5.4197	5.470	5.470	5.480	5.260	5.500	27,743,438	5.4197	2.24%
2025-07-18	0	5.350	5.350	5.360	5.330	5.420	12,071,000	64,631,770	5.3543	5.350	5.350	5.360	5.330	5.420	12,071,000	5.3543	0.00%
2025-07-17	0	5.350	5.340	5.350	5.300	5.480	26,609,500	142,616,375	5.3596	5.350	5.340	5.350	5.300	5.480	26,609,500	5.3596	-1.47%
2025-07-16	0	5.430	5.420	5.430	5.400	5.580	19,552,000	106,974,540	5.4713	5.430	5.420	5.430	5.400	5.580	19,552,000	5.4713	-0.73%
2025-07-15	0	5.470	5.460	5.470	5.340	5.500	20,929,000	113,710,496	5.4332	5.470	5.460	5.470	5.340	5.500	20,929,000	5.4332	0.18%
2025-07-14	0	5.460	5.450	5.460	5.380	5.520	11,705,700	63,473,058	5.4224	5.460	5.450	5.460	5.380	5.520	11,705,700	5.4224	-0.36%
2025-07-11	0	5.480	5.480	5.510	5.460	5.640	23,279,434	128,532,866	5.5213	5.480	5.480	5.510	5.460	5.640	23,279,434	5.5213	0.74%
2025-07-10	0	5.440	5.430	5.440	5.350	5.520	20,862,673	113,083,635	5.4204	5.440	5.430	5.440	5.350	5.520	20,862,673	5.4204	-1.63%
2025-07-09	0	5.530	5.530	5.540	5.510	5.670	17,554,475	97,346,281	5.5454	5.530	5.530	5.540	5.510	5.670	17,554,475	5.5454	-2.12%
2025-07-08	0	5.650	5.640	5.660	5.610	5.740	11,192,000	63,249,836	5.6513	5.650	5.640	5.660	5.610	5.740	11,192,000	5.6513	-1.05%
2025-07-07	0	5.710	5.700	5.710	5.610	5.850	14,094,050	80,164,495	5.6878	5.710	5.700	5.710	5.610	5.850	14,094,050	5.6878	-1.55%
2025-07-04	0	5.800	5.790	5.800	5.660	5.960	22,650,700	130,028,931	5.7406	5.800	5.790	5.800	5.660	5.960	22,650,700	5.7406	-1.86%
2025-07-03	0	5.910	5.900	5.910	5.750	5.920	12,290,518	71,865,168	5.8472	5.910	5.900	5.910	5.750	5.920	12,290,518	5.8472	1.90%
2025-07-02	0	5.800	5.790	5.800	5.750	6.120	32,751,116	192,172,786	5.8677	5.800	5.790	5.800	5.750	6.120	32,751,116	5.8677	-2.68%
2025-06-30	0	5.960	5.940	5.960	5.900	6.070	18,145,667	109,342,570	6.0258	5.960	5.940	5.960	5.900	6.070	18,145,667	6.0258	1.02%
2025-06-27	0	5.900	5.890	5.900	5.790	6.020	19,010,000	111,756,160	5.8788	5.900	5.890	5.900	5.790	6.020	19,010,000	5.8788	-0.67%
2025-06-26	0	5.940	5.930	5.940	5.730	6.050	22,795,016	134,524,402	5.9015	5.940	5.930	5.940	5.730	6.050	22,795,016	5.9015	1.89%
2025-06-25	0	5.830	5.820	5.830	5.750	5.900	17,585,273	102,551,038	5.8316	5.830	5.820	5.830	5.750	5.900	17,585,273	5.8316	2.10%
2025-06-24	0	5.710	5.690	5.710	5.580	5.800	26,952,000	153,580,600	5.6983	5.710	5.690	5.710	5.580	5.800	26,952,000	5.6983	4.58%
2025-06-23	0	5.460	5.450	5.460	5.230	5.490	14,588,014	78,259,859	5.3647	5.460	5.450	5.460	5.230	5.490	14,588,014	5.3647	1.11%
2025-06-20	0	5.400	5.400	5.410	5.350	5.520	17,645,260	95,563,834	5.4158	5.400	5.400	5.410	5.350	5.520	17,645,260	5.4158	-0.55%
2025-06-19	0	5.430	5.430	5.450	5.410	5.670	19,022,512	104,591,366	5.4983	5.430	5.430	5.450	5.410	5.670	19,022,512	5.4983	-4.23%
2025-06-18	0	5.670	5.650	5.670	5.530	5.700	11,334,224	63,813,928	5.6302	5.670	5.650	5.670	5.530	5.700	11,334,224	5.6302	1.07%
2025-06-17	0	5.610	5.600	5.610	5.580	5.840	14,976,872	85,334,730	5.6978	5.610	5.600	5.610	5.580	5.840	14,976,872	5.6978	0.36%
2025-06-16	0	5.590	5.590	5.600	5.480	5.740	46,529,249	259,837,807	5.5844	5.590	5.590	5.600	5.480	5.740	46,529,249	5.5844	-2.61%
2025-06-13	0	5.740	5.730	5.740	5.460	5.820	39,795,072	224,611,636	5.6442	5.740	5.730	5.740	5.460	5.820	39,795,072	5.6442	-0.35%
2025-06-12	0	5.760	5.760	5.770	5.760	6.020	15,787,902	92,300,156	5.8463	5.760	5.760	5.770	5.760	6.020	15,787,902	5.8463	-4.00%
2025-06-11	0	6.000	6.000	6.020	5.850	6.040	11,087,407	65,876,585	5.9416	6.000	6.000	6.020	5.850	6.040	11,087,407	5.9416	1.35%
2025-06-10	0	5.920	5.910	5.920	5.720	6.080	30,203,798	180,342,611	5.9709	5.920	5.910	5.920	5.720	6.080	30,203,798	5.9709	2.42%
2025-06-09	0	5.780	5.760	5.780	5.650	5.870	10,070,000	57,954,890	5.7552	5.780	5.760	5.780	5.650	5.870	10,070,000	5.7552	1.05%
2025-06-06	0	5.720	5.700	5.730	5.540	5.750	7,798,500	44,113,984	5.6567	5.720	5.700	5.730	5.540	5.750	7,798,500	5.6567	1.24%
2025-06-05	0	5.650	5.650	5.660	5.630	5.760	8,696,580	49,509,843	5.6930	5.650	5.650	5.660	5.630	5.760	8,696,580	5.6930	0.36%
2025-06-04	0	5.630	5.620	5.630	5.520	5.670	15,372,000	86,038,858	5.5971	5.630	5.620	5.630	5.520	5.670	15,372,000	5.5971	-0.71%
2025-06-03	0	5.670	5.670	5.680	5.660	5.890	19,645,941	112,878,150	5.7456	5.670	5.670	5.680	5.660	5.890	19,645,941	5.7456	-3.24%
2025-06-02	0	5.860	5.850	5.860	5.770	5.880	4,792,000	27,891,990	5.8205	5.860	5.850	5.860	5.770	5.880	4,792,000	5.8205	-1.01%
2025-05-30	0	5.920	5.920	5.930	5.780	5.960	10,042,000	59,176,380	5.8929	5.920	5.920	5.930	5.780	5.960	10,042,000	5.8929	1.02%
2025-05-29	0	5.860	5.860	5.880	5.780	5.970	27,644,947	162,299,942	5.8709	5.860	5.860	5.880	5.780	5.970	27,644,947	5.8709	-2.01%
2025-05-28	0	5.980	5.980	5.990	5.750	6.050	27,948,298	166,617,394	5.9616	5.980	5.980	5.990	5.750	6.050	27,948,298	5.9616	2.05%
2025-05-27	0	5.860	5.850	5.860	5.670	5.930	52,091,438	304,428,411	5.8441	5.860	5.850	5.860	5.670	5.930	52,091,438	5.8441	3.17%
2025-05-26	0	5.680	5.670	5.680	5.390	5.770	41,486,307	234,921,720	5.6626	5.680	5.670	5.680	5.390	5.770	41,486,307	5.6626	5.58%
2025-05-23	0	5.380	5.380	5.390	5.340	5.510	16,372,938	88,903,231	5.4299	5.380	5.380	5.390	5.340	5.510	16,372,938	5.4299	-1.65%
2025-05-22	0	5.470	5.460	5.470	5.370	5.600	19,207,821	106,034,142	5.5204	5.470	5.460	5.470	5.370	5.600	19,207,821	5.5204	0.18%
2025-05-21	0	5.460	5.450	5.460	5.150	5.460	33,983,293	183,229,765	5.3918	5.460	5.450	5.460	5.150	5.460	33,983,293	5.3918	4.60%
2025-05-20	0	5.220	5.220	5.230	5.090	5.290	8,370,000	43,616,380	5.2110	5.220	5.220	5.230	5.090	5.290	8,370,000	5.2110	-0.38%
2025-05-19	0	5.240	5.230	5.240	4.980	5.270	29,065,297	150,939,301	5.1931	5.240	5.230	5.240	4.980	5.270	29,065,297	5.1931	3.97%
2025-05-16	0	5.040	5.030	5.040	4.900	5.100	8,860,062	44,538,114	5.0268	5.040	5.030	5.040	4.900	5.100	8,860,062	5.0268	1.41%
2025-05-15	0	4.970	4.970	4.980	4.940	5.050	5,013,500	24,986,420	4.9838	4.970	4.970	4.980	4.940	5.050	5,013,500	4.9838	-1.00%
2025-05-14	0	5.020	5.000	5.020	4.950	5.080	8,821,819	44,197,498	5.0100	5.020	5.000	5.020	4.950	5.080	8,821,819	5.0100	-0.20%
2025-05-13	0	5.030	5.030	5.040	5.000	5.150	11,570,362	58,495,502	5.0556	5.030	5.030	5.040	5.000	5.150	11,570,362	5.0556	-1.18%
2025-05-12	0	5.090	5.080	5.090	4.890	5.150	14,408,239	72,877,230	5.0580	5.090	5.080	5.090	4.890	5.150	14,408,239	5.0580	4.09%
2025-05-09	0	4.890	4.870	4.890	4.820	4.930	5,957,556	29,077,181	4.8807	4.890	4.870	4.890	4.820	4.930	5,957,556	4.8807	-0.41%
2025-05-08	0	4.910	4.900	4.910	4.880	5.090	11,030,172	54,511,324	4.9420	4.910	4.900	4.910	4.880	5.090	11,030,172	4.9420	-0.61%
2025-05-07	0	4.940	4.930	4.940	4.900	5.050	16,178,202	80,356,288	4.9669	4.940	4.930	4.940	4.900	5.050	16,178,202	4.9669	0.41%
2025-05-06	0	4.920	4.900	4.920	4.670	5.080	38,455,560	190,066,115	4.9425	4.920	4.900	4.920	4.670	5.080	38,455,560	4.9425	5.81%
2025-05-02	0	4.650	4.640	4.650	4.630	4.800	3,137,280	14,745,445	4.7001	4.650	4.640	4.650	4.630	4.800	3,137,280	4.7001	0.43%
2025-04-30	0	4.630	4.630	4.650	4.600	4.760	11,887,334	55,451,989	4.6648	4.630	4.630	4.650	4.600	4.760	11,887,334	4.6648	-3.34%
2025-04-29	0	4.790	4.740	4.790	4.620	4.820	14,719,370	69,952,097	4.7524	4.790	4.740	4.790	4.620	4.820	14,719,370	4.7524	3.68%
2025-04-28	0	4.620	4.620	4.630	4.610	4.680	6,834,000	31,719,240	4.6414	4.620	4.620	4.630	4.610	4.680	6,834,000	4.6414	-1.70%
2025-04-25	0	4.700	4.680	4.700	4.670	4.780	6,660,000	31,436,140	4.7201	4.700	4.680	4.700	4.670	4.780	6,660,000	4.7201	-1.26%
2025-04-24	0	4.760	4.760	4.770	4.710	4.920	17,209,420	82,246,712	4.7792	4.760	4.760	4.770	4.710	4.920	17,209,420	4.7792	-1.86%
2025-04-23	0	4.850	4.840	4.850	4.770	4.900	8,490,667	40,939,858	4.8217	4.850	4.840	4.850	4.770	4.900	8,490,667	4.8217	-0.41%
2025-04-22	0	4.870	4.870	4.910	4.630	4.920	22,511,052	108,846,203	4.8352	4.870	4.870	4.910	4.630	4.920	22,511,052	4.8352	1.67%
2025-04-17	0	4.790	4.790	4.800	4.600	4.840	24,616,000	116,906,660	4.7492	4.790	4.790	4.800	4.600	4.840	24,616,000	4.7492	2.79%
2025-04-16	0	4.660	4.660	4.670	4.560	4.780	16,262,000	76,188,940	4.6851	4.660	4.660	4.670	4.560	4.780	16,262,000	4.6851	0.87%
2025-04-15	0	4.620	4.620	4.630	4.580	4.790	8,064,379	37,410,168	4.6389	4.620	4.620	4.630	4.580	4.790	8,064,379	4.6389	-2.12%
2025-04-14	0	4.720	4.710	4.720	4.600	4.790	30,520,000	144,430,140	4.7323	4.720	4.710	4.720	4.600	4.790	30,520,000	4.7323	2.61%
2025-04-11	0	4.600	4.600	4.610	4.500	4.700	11,907,907	55,411,328	4.6533	4.600	4.600	4.610	4.500	4.700	11,907,907	4.6533	0.88%
2025-04-10	0	4.560	4.560	4.570	4.450	4.650	18,044,394	82,110,186	4.5505	4.560	4.560	4.570	4.450	4.650	18,044,394	4.5505	2.01%
2025-04-09	0	4.470	4.470	4.480	4.090	4.530	29,114,000	127,240,900	4.3704	4.470	4.470	4.480	4.090	4.530	29,114,000	4.3704	2.76%
2025-04-08	0	4.350	4.350	4.360	4.230	4.400	19,535,919	84,772,039	4.3393	4.350	4.350	4.360	4.230	4.400	19,535,919	4.3393	3.33%
2025-04-07	0	4.210	4.200	4.210	4.140	4.620	65,035,976	276,727,312	4.2550	4.210	4.200	4.210	4.140	4.620	65,035,976	4.2550	-11.74%
2025-04-03	0	4.770	4.750	4.780	4.650	4.810	9,305,171	44,099,445	4.7392	4.770	4.750	4.780	4.650	4.810	9,305,171	4.7392	-0.21%
2025-04-02	0	4.780	4.780	4.790	4.770	4.910	11,892,000	57,376,540	4.8248	4.780	4.780	4.790	4.770	4.910	11,892,000	4.8248	-1.44%
2025-04-01	0	4.850	4.840	4.850	4.730	4.940	18,826,000	90,975,786	4.8325	4.850	4.840	4.850	4.730	4.940	18,826,000	4.8325	-1.02%
2025-03-31	0	4.900	4.870	4.900	4.780	5.050	22,506,580	109,523,389	4.8663	4.900	4.870	4.900	4.780	5.050	22,506,580	4.8663	-2.00%
2025-03-28	0	5.000	5.000	5.010	4.970	5.300	32,438,000	164,278,980	5.0644	5.000	5.000	5.010	4.970	5.300	32,438,000	5.0644	-5.84%
2025-03-27	0	5.310	5.300	5.310	5.250	5.400	13,170,258	70,206,483	5.3307	5.310	5.300	5.310	5.250	5.400	13,170,258	5.3307	-1.48%
2025-03-26	0	5.390	5.390	5.400	5.290	5.560	15,010,992	81,212,767	5.4102	5.390	5.390	5.400	5.290	5.560	15,010,992	5.4102	-0.74%
2025-03-25	0	5.430	5.420	5.430	5.260	5.680	29,482,856	162,599,310	5.5150	5.430	5.420	5.430	5.260	5.680	29,482,856	5.5150	1.50%
2025-03-24	0	5.350	5.330	5.350	5.080	5.360	18,312,792	96,849,500	5.2886	5.350	5.330	5.350	5.080	5.360	18,312,792	5.2886	3.88%
2025-03-21	0	5.150	5.150	5.160	5.100	5.400	14,952,773	77,220,941	5.1643	5.150	5.150	5.160	5.100	5.400	14,952,773	5.1643	-3.38%
2025-03-20	0	5.330	5.320	5.330	5.260	5.460	19,732,000	105,715,608	5.3576	5.330	5.320	5.330	5.260	5.460	19,732,000	5.3576	0.19%
2025-03-19	0	5.320	5.310	5.320	5.300	5.450	11,115,890	59,818,813	5.3814	5.320	5.310	5.320	5.300	5.450	11,115,890	5.3814	-2.03%
2025-03-18	0	5.430	5.420	5.430	5.270	5.450	22,704,562	122,378,071	5.3900	5.430	5.420	5.430	5.270	5.450	22,704,562	5.3900	2.26%
2025-03-17	0	5.310	5.300	5.310	5.210	5.410	15,212,000	81,000,014	5.3247	5.310	5.300	5.310	5.210	5.410	15,212,000	5.3247	2.12%
2025-03-14	0	5.200	5.200	5.210	4.970	5.270	17,910,000	92,085,560	5.1416	5.200	5.200	5.210	4.970	5.270	17,910,000	5.1416	2.77%
2025-03-13	0	5.060	5.050	5.060	4.900	5.190	19,500,353	97,712,173	5.0108	5.060	5.050	5.060	4.900	5.190	19,500,353	5.0108	-1.36%
2025-03-12	0	5.130	5.110	5.130	5.070	5.360	14,975,147	77,782,606	5.1941	5.130	5.110	5.130	5.070	5.360	14,975,147	5.1941	-3.21%
2025-03-11	0	5.300	5.300	5.310	5.160	5.320	15,433,518	81,298,446	5.2677	5.300	5.300	5.310	5.160	5.320	15,433,518	5.2677	-0.56%
2025-03-10	0	5.330	5.300	5.330	5.250	5.390	25,086,021	132,927,674	5.2989	5.330	5.300	5.330	5.250	5.390	25,086,021	5.2989	-1.48%
2025-03-07	0	5.410	5.400	5.410	5.270	5.480	26,885,749	144,897,929	5.3894	5.410	5.400	5.410	5.270	5.480	26,885,749	5.3894	-0.37%
2025-03-06	0	5.430	5.420	5.430	5.260	5.490	37,503,444	202,966,916	5.4120	5.430	5.420	5.430	5.260	5.490	37,503,444	5.4120	3.43%
2025-03-05	0	5.250	5.250	5.260	5.020	5.320	29,499,400	154,344,110	5.2321	5.250	5.250	5.260	5.020	5.320	29,499,400	5.2321	3.55%
2025-03-04	0	5.070	5.050	5.070	4.870	5.100	19,288,000	96,341,640	4.9949	5.070	5.050	5.070	4.870	5.100	19,288,000	4.9949	2.42%
2025-03-03	0	4.950	4.950	4.960	4.870	5.100	22,276,000	110,121,496	4.9435	4.950	4.950	4.960	4.870	5.100	22,276,000	4.9435	-0.20%
2025-02-28	0	4.960	4.950	4.960	4.760	5.080	42,843,568	211,772,473	4.9429	4.960	4.950	4.960	4.760	5.080	42,843,568	4.9429	1.02%
2025-02-27	0	4.910	4.900	4.910	4.570	4.940	58,714,006	282,414,698	4.8100	4.910	4.900	4.910	4.570	4.940	58,714,006	4.8100	7.44%
2025-02-26	0	4.570	4.560	4.570	4.450	4.660	30,896,067	139,853,154	4.5266	4.570	4.560	4.570	4.450	4.660	30,896,067	4.5266	1.78%
2025-02-25	0	4.490	4.480	4.490	4.430	4.600	22,697,576	102,535,239	4.5175	4.490	4.480	4.490	4.430	4.600	22,697,576	4.5175	-1.54%
2025-02-24	0	4.560	4.560	4.570	4.250	4.620	34,639,744	156,006,207	4.5037	4.560	4.560	4.570	4.250	4.620	34,639,744	4.5037	5.31%
2025-02-21	0	4.330	4.320	4.330	4.260	4.430	28,096,930	120,690,861	4.2955	4.330	4.320	4.330	4.260	4.430	28,096,930	4.2955	-0.46%
2025-02-20	0	4.350	4.340	4.350	4.330	4.520	23,253,787	102,314,674	4.3999	4.350	4.340	4.350	4.330	4.520	23,253,787	4.3999	-1.58%
2025-02-19	0	4.420	4.410	4.420	4.370	4.460	13,650,423	60,133,654	4.4053	4.420	4.410	4.420	4.370	4.460	13,650,423	4.4053	-0.90%
2025-02-18	0	4.460	4.450	4.460	4.400	4.560	18,177,743	81,203,718	4.4672	4.460	4.450	4.460	4.400	4.560	18,177,743	4.4672	-0.67%
2025-02-17	0	4.490	4.480	4.490	4.440	4.670	21,988,500	99,400,069	4.5205	4.490	4.480	4.490	4.440	4.670	21,988,500	4.5205	-3.23%
2025-02-14	0	4.640	4.620	4.640	4.540	4.650	13,340,575	61,158,491	4.5844	4.640	4.620	4.640	4.540	4.650	13,340,575	4.5844	1.75%
2025-02-13	0	4.560	4.540	4.560	4.520	4.670	12,787,952	58,820,402	4.5997	4.560	4.540	4.560	4.520	4.670	12,787,952	4.5997	0.22%
2025-02-12	0	4.550	4.540	4.550	4.480	4.570	12,050,954	54,390,762	4.5134	4.550	4.540	4.550	4.480	4.570	12,050,954	4.5134	0.66%
2025-02-11	0	4.520	4.520	4.530	4.510	4.680	13,783,615	62,658,725	4.5459	4.520	4.520	4.530	4.510	4.680	13,783,615	4.5459	-3.21%
2025-02-10	0	4.670	4.660	4.670	4.570	4.690	7,538,995	35,115,687	4.6579	4.670	4.660	4.670	4.570	4.690	7,538,995	4.6579	1.74%
2025-02-07	0	4.590	4.580	4.590	4.560	4.670	10,502,326	48,480,127	4.6161	4.590	4.580	4.590	4.560	4.670	10,502,326	4.6161	-0.22%
2025-02-06	0	4.600	4.590	4.600	4.460	4.620	28,030,821	126,887,494	4.5267	4.600	4.590	4.600	4.460	4.620	28,030,821	4.5267	0.88%
2025-02-05	0	4.560	4.550	4.560	4.480	4.800	31,008,733	140,998,824	4.5471	4.560	4.550	4.560	4.480	4.800	31,008,733	4.5471	-4.40%
2025-02-04	0	4.770	4.770	4.780	4.660	4.780	5,154,539	24,355,669	4.7251	4.770	4.770	4.780	4.660	4.780	5,154,539	4.7251	1.71%
2025-02-03	0	4.690	4.690	4.710	4.670	4.800	5,992,910	28,178,013	4.7019	4.690	4.690	4.710	4.670	4.800	5,992,910	4.7019	-1.68%
2025-01-28	0	4.770	4.750	4.770	4.700	4.780	2,026,000	9,608,990	4.7428	4.770	4.750	4.770	4.700	4.780	2,026,000	4.7428	0.21%
2025-01-27	0	4.760	4.750	4.760	4.740	4.970	12,042,000	57,727,200	4.7938	4.760	4.750	4.760	4.740	4.970	12,042,000	4.7938	-3.45%
2025-01-24	0	4.930	4.920	4.930	4.730	4.990	21,778,001	105,617,702	4.8497	4.930	4.920	4.930	4.730	4.990	21,778,001	4.8497	2.28%
2025-01-23	0	4.820	4.810	4.820	4.780	4.970	16,536,539	80,009,041	4.8383	4.820	4.810	4.820	4.780	4.970	16,536,539	4.8383	-1.63%
2025-01-22	0	4.900	4.900	4.910	4.850	5.130	19,145,572	94,170,915	4.9187	4.900	4.900	4.910	4.850	5.130	19,145,572	4.9187	-3.92%
2025-01-21	0	5.100	5.100	5.110	5.040	5.240	30,096,400	154,776,354	5.1427	5.100	5.100	5.110	5.040	5.240	30,096,400	5.1427	1.80%
2025-01-20	0	5.010	5.010	5.020	4.980	5.260	12,303,608	62,728,352	5.0984	5.010	5.010	5.020	4.980	5.260	12,303,608	5.0984	-0.99%
2025-01-17	0	5.060	5.060	5.070	4.890	5.090	12,316,000	62,125,040	5.0443	5.060	5.060	5.070	4.890	5.090	12,316,000	5.0443	1.40%
2025-01-16	0	4.990	4.980	4.990	4.870	5.060	13,706,817	68,345,082	4.9862	4.990	4.980	4.990	4.870	5.060	13,706,817	4.9862	1.63%
2025-01-15	0	4.910	4.900	4.910	4.860	5.030	8,002,730	39,441,631	4.9285	4.910	4.900	4.910	4.860	5.030	8,002,730	4.9285	-1.80%
2025-01-14	0	5.000	4.990	5.000	4.550	5.020	26,112,852	128,099,557	4.9056	5.000	4.990	5.000	4.550	5.020	26,112,852	4.9056	10.13%
2025-01-13	0	4.540	4.530	4.540	4.300	4.700	42,262,454	187,508,443	4.4368	4.540	4.530	4.540	4.300	4.700	42,262,454	4.4368	-3.61%
2025-01-10	0	4.710	4.710	4.720	4.670	4.840	6,691,210	31,702,924	4.7380	4.710	4.710	4.720	4.670	4.840	6,691,210	4.7380	-1.46%
2025-01-09	0	4.780	4.770	4.780	4.660	4.800	6,300,000	29,890,400	4.7445	4.780	4.770	4.780	4.660	4.800	6,300,000	4.7445	1.49%
2025-01-08	0	4.710	4.710	4.720	4.660	4.810	14,252,000	67,025,440	4.7029	4.710	4.710	4.720	4.660	4.810	14,252,000	4.7029	-2.48%
2025-01-07	0	4.830	4.810	4.830	4.740	4.950	13,414,000	64,516,880	4.8097	4.830	4.810	4.830	4.740	4.950	13,414,000	4.8097	-0.62%
2025-01-06	0	4.860	4.850	4.860	4.740	4.990	17,430,000	84,643,264	4.8562	4.860	4.850	4.860	4.740	4.990	17,430,000	4.8562	-1.62%
2025-01-03	0	4.940	4.930	4.940	4.900	5.070	13,232,592	65,570,878	4.9553	4.940	4.930	4.940	4.900	5.070	13,232,592	4.9553	-1.40%
2025-01-02	0	5.010	5.000	5.010	4.960	5.190	16,838,846	84,792,900	5.0356	5.010	5.000	5.010	4.960	5.190	16,838,846	5.0356	-2.72%
2024-12-31	0	5.150	5.140	5.150	5.110	5.270	10,042,377	51,970,362	5.1751	5.150	5.140	5.150	5.110	5.270	10,042,377	5.1751	-1.90%
2024-12-30	0	5.250	5.240	5.250	5.230	5.380	10,612,000	56,111,860	5.2876	5.250	5.240	5.250	5.230	5.380	10,612,000	5.2876	-1.32%
2024-12-27	0	5.320	5.320	5.330	5.140	5.380	14,120,753	75,143,633	5.3215	5.320	5.320	5.330	5.140	5.380	14,120,753	5.3215	1.14%
2024-12-24	0	5.260	5.260	5.300	5.200	5.350	9,154,000	48,609,820	5.3102	5.260	5.260	5.300	5.200	5.350	9,154,000	5.3102	-0.19%
2024-12-23	0	5.270	5.270	5.280	5.020	5.290	19,739,014	102,897,742	5.2129	5.270	5.270	5.280	5.020	5.290	19,739,014	5.2129	4.98%
2024-12-20	0	5.020	5.020	5.030	5.020	5.240	15,456,000	78,343,600	5.0688	5.020	5.020	5.030	5.020	5.240	15,456,000	5.0688	-3.83%
2024-12-19	0	5.220	5.200	5.220	4.860	5.270	26,312,000	135,047,550	5.1325	5.220	5.200	5.220	4.860	5.270	26,312,000	5.1325	5.24%
2024-12-18	0	4.960	4.950	4.960	4.900	5.160	18,768,560	93,277,915	4.9699	4.960	4.950	4.960	4.900	5.160	18,768,560	4.9699	-2.17%
2024-12-17	0	5.070	5.060	5.080	4.880	5.170	34,377,873	174,096,235	5.0642	5.070	5.060	5.080	4.880	5.170	34,377,873	5.0642	1.20%
2024-12-16	0	5.010	5.000	5.010	4.980	5.370	34,498,000	175,140,324	5.0768	5.010	5.000	5.010	4.980	5.370	34,498,000	5.0768	-7.22%
2024-12-13	0	5.400	5.400	5.410	5.090	5.400	40,291,036	209,781,517	5.2067	5.400	5.400	5.410	5.090	5.400	40,291,036	5.2067	0.93%
2024-12-12	0	5.350	5.350	5.360	5.290	5.530	22,134,000	120,278,092	5.4341	5.350	5.350	5.360	5.290	5.530	22,134,000	5.4341	0.19%
2024-12-11	0	5.340	5.340	5.350	5.220	5.500	26,528,925	142,659,978	5.3775	5.340	5.340	5.350	5.220	5.500	26,528,925	5.3775	0.00%
2024-12-10	0	5.340	5.330	5.340	5.300	5.680	65,947,446	364,376,119	5.5252	5.340	5.330	5.340	5.300	5.680	65,947,446	5.5252	-0.56%
2024-12-09	0	5.370	5.370	5.380	4.920	5.390	62,616,083	328,923,362	5.2530	5.370	5.370	5.380	4.920	5.390	62,616,083	5.2530	9.15%
2024-12-06	0	4.920	4.910	4.920	4.700	5.020	48,052,687	237,022,155	4.9325	4.920	4.910	4.920	4.700	5.020	48,052,687	4.9325	5.13%
2024-12-05	0	4.680	4.680	4.690	4.500	4.720	31,028,186	144,072,857	4.6433	4.680	4.680	4.690	4.500	4.720	31,028,186	4.6433	3.31%
2024-12-04	0	4.530	4.520	4.530	4.470	4.720	31,790,000	144,673,124	4.5509	4.530	4.520	4.530	4.470	4.720	31,790,000	4.5509	-3.21%
2024-12-03	0	4.680	4.670	4.680	4.630	4.840	27,195,401	127,675,562	4.6947	4.680	4.670	4.680	4.630	4.840	27,195,401	4.6947	-2.50%
2024-12-02	0	4.800	4.790	4.800	4.780	5.090	30,328,500	147,091,100	4.8499	4.800	4.790	4.800	4.780	5.090	30,328,500	4.8499	-4.57%
2024-11-29	0	5.030	5.020	5.030	4.910	5.140	25,586,000	128,135,740	5.0080	5.030	5.020	5.030	4.910	5.140	25,586,000	5.0080	-0.40%
2024-11-28	0	5.050	5.040	5.050	4.930	5.130	30,396,000	153,871,900	5.0622	5.050	5.040	5.050	4.930	5.130	30,396,000	5.0622	1.81%
2024-11-27	0	4.960	4.960	4.970	4.880	5.090	32,600,000	161,613,168	4.9575	4.960	4.960	4.970	4.880	5.090	32,600,000	4.9575	-0.60%
2024-11-26	0	4.990	4.950	4.990	4.830	5.190	51,409,600	256,992,212	4.9989	4.990	4.950	4.990	4.830	5.190	51,409,600	4.9989	2.25%
2024-11-25	0	4.880	4.880	4.900	4.850	5.180	41,684,641	209,374,872	5.0228	4.880	4.880	4.900	4.850	5.180	41,684,641	5.0228	-0.20%
2024-11-22	0	4.890	4.880	4.890	4.700	5.000	46,263,000	227,872,548	4.9256	4.890	4.880	4.890	4.700	5.000	46,263,000	4.9256	3.16%
2024-11-21	0	4.740	4.740	4.760	4.650	4.780	17,108,069	80,959,460	4.7322	4.740	4.740	4.760	4.650	4.780	17,108,069	4.7322	1.28%
2024-11-20	0	4.680	4.670	4.680	4.560	4.730	23,566,300	110,424,809	4.6857	4.680	4.670	4.680	4.560	4.730	23,566,300	4.6857	1.74%
2024-11-19	0	4.600	4.590	4.600	4.510	4.630	16,776,000	76,846,486	4.5807	4.600	4.590	4.600	4.510	4.630	16,776,000	4.5807	1.55%
2024-11-18	0	4.530	4.520	4.530	4.340	4.650	18,625,827	84,912,154	4.5588	4.530	4.520	4.530	4.340	4.650	18,625,827	4.5588	3.42%
2024-11-15	0	4.380	4.380	4.390	4.350	4.530	18,496,428	82,084,377	4.4379	4.380	4.380	4.390	4.350	4.530	18,496,428	4.4379	0.92%
2024-11-14	0	4.340	4.330	4.340	4.320	4.460	12,748,710	55,940,733	4.3880	4.340	4.330	4.340	4.320	4.460	12,748,710	4.3880	-0.91%
2024-11-13	0	4.380	4.370	4.380	4.310	4.480	13,657,340	59,681,951	4.3700	4.380	4.370	4.380	4.310	4.480	13,657,340	4.3700	-1.35%
2024-11-12	0	4.440	4.430	4.440	4.320	4.540	17,513,689	77,678,764	4.4353	4.440	4.430	4.440	4.320	4.540	17,513,689	4.4353	0.68%
2024-11-11	0	4.410	4.400	4.410	4.360	4.620	34,782,837	154,482,013	4.4413	4.410	4.400	4.410	4.360	4.620	34,782,837	4.4413	-5.77%
2024-11-08	0	4.680	4.680	4.720	4.660	4.790	28,100,644	132,771,854	4.7249	4.680	4.680	4.720	4.660	4.790	28,100,644	4.7249	0.65%
2024-11-07	0	4.650	4.650	4.660	4.440	4.700	27,492,244	127,220,138	4.6275	4.650	4.650	4.660	4.440	4.700	27,492,244	4.6275	2.88%
2024-11-06	0	4.520	4.510	4.520	4.470	4.720	21,652,020	98,942,068	4.5696	4.520	4.510	4.520	4.470	4.720	21,652,020	4.5696	-1.74%
2024-11-05	0	4.600	4.600	4.610	4.400	4.620	25,600,600	116,537,420	4.5521	4.600	4.600	4.610	4.400	4.620	25,600,600	4.5521	2.91%
2024-11-04	0	4.470	4.470	4.490	4.280	4.500	22,060,757	97,733,959	4.4302	4.470	4.470	4.490	4.280	4.500	22,060,757	4.4302	1.82%
2024-11-01	0	4.390	4.360	4.390	4.290	4.460	15,204,000	66,902,930	4.4004	4.390	4.360	4.390	4.290	4.460	15,204,000	4.4004	0.46%
2024-10-31	0	4.370	4.370	4.390	4.210	4.420	41,579,897	181,506,359	4.3652	4.370	4.370	4.390	4.210	4.420	41,579,897	4.3652	3.07%
2024-10-30	0	4.240	4.240	4.250	4.100	4.300	27,653,930	117,092,273	4.2342	4.240	4.240	4.250	4.100	4.300	27,653,930	4.2342	3.41%
2024-10-29	0	4.100	4.090	4.100	4.090	4.280	31,018,000	129,326,260	4.1694	4.100	4.090	4.100	4.090	4.280	31,018,000	4.1694	-2.38%
2024-10-28	0	4.200	4.200	4.220	4.030	4.240	22,540,090	93,875,566	4.1648	4.200	4.200	4.220	4.030	4.240	22,540,090	4.1648	4.22%
2024-10-25	0	4.030	4.030	4.040	3.850	4.060	16,820,000	67,322,620	4.0025	4.030	4.030	4.040	3.850	4.060	16,820,000	4.0025	3.33%
2024-10-24	0	3.900	3.900	3.910	3.860	3.940	11,817,006	46,003,483	3.8930	3.900	3.900	3.910	3.860	3.940	11,817,006	3.8930	-1.27%
2024-10-23	0	3.950	3.950	3.960	3.810	4.000	24,274,000	95,544,100	3.9361	3.950	3.950	3.960	3.810	4.000	24,274,000	3.9361	2.86%
2024-10-22	0	3.840	3.840	3.850	3.780	3.880	12,326,000	47,392,662	3.8449	3.840	3.840	3.850	3.780	3.880	12,326,000	3.8449	1.05%
2024-10-21	0	3.800	3.790	3.800	3.780	3.930	24,347,000	93,389,930	3.8358	3.800	3.790	3.800	3.780	3.930	24,347,000	3.8358	-2.81%
2024-10-18	0	3.910	3.910	3.930	3.660	3.980	37,411,978	144,131,270	3.8525	3.910	3.910	3.930	3.660	3.980	37,411,978	3.8525	5.96%
2024-10-17	0	3.690	3.660	3.690	3.640	3.870	22,275,000	82,731,098	3.7141	3.690	3.660	3.690	3.640	3.870	22,275,000	3.7141	-1.60%
2024-10-16	0	3.750	3.750	3.760	3.690	3.830	17,508,020	65,936,095	3.7661	3.750	3.750	3.760	3.690	3.830	17,508,020	3.7661	-0.27%
2024-10-15	0	3.760	3.760	3.770	3.690	3.960	32,986,000	125,519,228	3.8052	3.760	3.760	3.770	3.690	3.960	32,986,000	3.8052	-4.33%
2024-10-14	0	3.930	3.930	3.940	3.860	4.090	28,996,590	114,187,761	3.9380	3.930	3.930	3.940	3.860	4.090	28,996,590	3.9380	-4.38%
2024-10-10	0	4.110	4.110	4.130	3.920	4.200	53,238,703	219,025,471	4.1140	4.110	4.110	4.130	3.920	4.200	53,238,703	4.1140	5.38%
2024-10-09	0	3.900	3.890	3.900	3.680	4.120	69,219,400	270,636,044	3.9098	3.900	3.890	3.900	3.680	4.120	69,219,400	3.9098	-3.23%
2024-10-08	0	4.030	4.030	4.040	3.930	4.870	126,717,830	529,873,231	4.1815	4.030	4.030	4.040	3.930	4.870	126,717,830	4.1815	-15.87%
2024-10-07	0	4.790	4.770	4.790	4.290	4.790	39,659,610	180,160,569	4.5427	4.790	4.770	4.790	4.290	4.790	39,659,610	4.5427	12.97%
2024-10-04	0	4.240	4.230	4.240	4.070	4.250	22,391,124	93,602,061	4.1803	4.240	4.230	4.240	4.070	4.250	22,391,124	4.1803	2.66%
2024-10-03	0	4.130	4.130	4.160	4.030	4.450	30,645,125	127,062,304	4.1462	4.130	4.130	4.160	4.030	4.450	30,645,125	4.1462	-7.40%
2024-10-02	0	4.460	4.460	4.470	4.240	4.470	45,093,550	197,367,285	4.3768	4.460	4.460	4.470	4.240	4.470	45,093,550	4.3768	2.76%
2024-09-30	0	4.340	4.340	4.350	4.200	4.500	115,709,283	503,410,786	4.3507	4.340	4.340	4.350	4.200	4.500	115,709,283	4.3507	6.37%
2024-09-27	0	4.080	4.070	4.080	3.770	4.150	135,691,038	544,944,457	4.0161	4.080	4.070	4.080	3.770	4.150	135,691,038	4.0161	13.33%
2024-09-26	0	3.600	3.590	3.600	3.260	3.600	59,556,154	208,638,165	3.5032	3.600	3.590	3.600	3.260	3.600	59,556,154	3.5032	10.43%
2024-09-25	0	3.260	3.260	3.270	3.240	3.380	49,544,000	164,269,892	3.3156	3.260	3.260	3.270	3.240	3.380	49,544,000	3.3156	2.52%
2024-09-24	0	3.180	3.170	3.180	3.050	3.190	44,503,830	139,071,734	3.1249	3.180	3.170	3.180	3.050	3.190	44,503,830	3.1249	4.95%
2024-09-23	0	3.030	3.020	3.030	2.980	3.050	24,912,000	74,974,960	3.0096	3.030	3.020	3.030	2.980	3.050	24,912,000	3.0096	-0.33%
2024-09-20	0	3.040	3.030	3.040	2.980	3.050	14,398,934	43,471,268	3.0191	3.040	3.030	3.040	2.980	3.050	14,398,934	3.0191	0.66%
2024-09-19	0	3.020	3.010	3.020	2.930	3.060	19,055,324	57,364,131	3.0104	3.020	3.010	3.020	2.930	3.060	19,055,324	3.0104	0.00%
2024-09-17	0	3.020	3.010	3.020	2.980	3.070	1,698,000	5,117,600	3.0139	3.020	3.010	3.020	2.980	3.070	1,698,000	3.0139	1.00%
2024-09-16	0	2.990	2.990	3.000	2.870	3.010	8,978,500	26,370,605	2.9371	2.990	2.990	3.000	2.870	3.010	8,978,500	2.9371	-0.33%
2024-09-13	0	3.000	2.990	3.000	2.990	3.120	19,914,000	60,460,480	3.0361	3.000	2.990	3.000	2.990	3.120	19,914,000	3.0361	-3.85%
2024-09-12	0	3.120	3.110	3.120	3.090	3.150	4,553,382	14,176,440	3.1134	3.120	3.110	3.120	3.090	3.150	4,553,382	3.1134	0.00%
2024-09-11	0	3.120	3.110	3.120	3.100	3.150	7,485,948	23,401,358	3.1260	3.120	3.110	3.120	3.100	3.150	7,485,948	3.1260	-0.64%
2024-09-10	0	3.140	3.140	3.150	3.050	3.230	19,086,001	59,485,460	3.1167	3.140	3.140	3.150	3.050	3.230	19,086,001	3.1167	-1.57%
2024-09-09	0	3.190	3.180	3.190	3.150	3.220	10,971,236	34,853,915	3.1768	3.190	3.180	3.190	3.150	3.220	10,971,236	3.1768	0.00%
2024-09-05	0	3.190	3.180	3.190	3.180	3.270	8,370,000	26,790,080	3.2007	3.190	3.180	3.190	3.180	3.270	8,370,000	3.2007	-1.24%
2024-09-04	0	3.230	3.220	3.230	3.220	3.290	10,702,000	34,698,800	3.2423	3.230	3.220	3.230	3.220	3.290	10,702,000	3.2423	-1.22%
2024-09-03	0	3.270	3.270	3.280	3.250	3.310	7,719,789	25,342,998	3.2829	3.270	3.270	3.280	3.250	3.310	7,719,789	3.2829	-0.91%
2024-09-02	0	3.300	3.280	3.300	3.250	3.340	6,272,000	20,629,980	3.2892	3.300	3.280	3.300	3.250	3.340	6,272,000	3.2892	-1.20%
2024-08-30	0	3.340	3.340	3.350	3.290	3.390	10,136,990	33,989,677	3.3530	3.340	3.340	3.350	3.290	3.390	10,136,990	3.3530	1.21%
2024-08-29	0	3.300	3.300	3.310	3.250	3.320	3,502,000	11,536,440	3.2942	3.300	3.300	3.310	3.250	3.320	3,502,000	3.2942	0.61%
2024-08-28	0	3.280	3.260	3.280	3.250	3.330	10,582,000	34,646,000	3.2741	3.280	3.260	3.280	3.250	3.330	10,582,000	3.2741	-1.80%
2024-08-27	0	3.340	3.320	3.340	3.280	3.440	9,025,134	29,838,880	3.3062	3.340	3.320	3.340	3.280	3.440	9,025,134	3.3062	-0.60%
2024-08-26	0	3.360	3.350	3.360	3.340	3.390	3,816,000	12,801,520	3.3547	3.360	3.350	3.360	3.340	3.390	3,816,000	3.3547	0.00%
2024-08-23	0	3.360	3.350	3.360	3.340	3.390	5,545,501	18,642,000	3.3616	3.360	3.350	3.360	3.340	3.390	5,545,501	3.3616	-1.18%
2024-08-22	0	3.400	3.390	3.400	3.360	3.430	10,614,350	35,831,289	3.3757	3.400	3.390	3.400	3.360	3.430	10,614,350	3.3757	-0.58%
2024-08-21	0	3.420	3.400	3.420	3.390	3.490	4,620,000	15,808,540	3.4218	3.420	3.400	3.420	3.390	3.490	4,620,000	3.4218	-2.01%
2024-08-20	0	3.490	3.480	3.490	3.370	3.490	15,776,500	54,258,625	3.4392	3.490	3.480	3.490	3.370	3.490	15,776,500	3.4392	3.25%
2024-08-19	0	3.380	3.370	3.380	3.370	3.430	4,889,655	16,622,560	3.3995	3.380	3.370	3.380	3.370	3.430	4,889,655	3.3995	0.00%
2024-08-16	0	3.380	3.380	3.390	3.360	3.390	4,234,000	14,295,590	3.3764	3.380	3.380	3.390	3.360	3.390	4,234,000	3.3764	0.30%
2024-08-15	0	3.370	3.360	3.370	3.340	3.390	8,550,875	28,728,738	3.3597	3.370	3.360	3.370	3.340	3.390	8,550,875	3.3597	0.00%
2024-08-14	0	3.370	3.360	3.370	3.360	3.430	10,204,164	34,478,386	3.3789	3.370	3.360	3.370	3.360	3.430	10,204,164	3.3789	-1.75%
2024-08-13	0	3.430	3.420	3.430	3.400	3.460	9,576,731	32,764,850	3.4213	3.430	3.420	3.430	3.400	3.460	9,576,731	3.4213	-0.87%
2024-08-12	0	3.460	3.460	3.470	3.460	3.540	8,054,832	28,060,716	3.4837	3.460	3.460	3.470	3.460	3.540	8,054,832	3.4837	-1.98%
2024-08-09	0	3.530	3.520	3.530	3.520	3.600	4,842,000	17,202,990	3.5529	3.530	3.520	3.530	3.520	3.600	4,842,000	3.5529	-0.56%
2024-08-08	0	3.550	3.550	3.560	3.490	3.590	10,320,000	36,681,440	3.5544	3.550	3.550	3.560	3.490	3.590	10,320,000	3.5544	0.57%
2024-08-07	0	3.530	3.520	3.530	3.510	3.570	8,104,000	28,606,780	3.5300	3.530	3.520	3.530	3.510	3.570	8,104,000	3.5300	-0.84%
2024-08-06	0	3.560	3.560	3.570	3.530	3.610	7,352,943	26,185,590	3.5612	3.560	3.560	3.570	3.530	3.610	7,352,943	3.5612	0.56%
2024-08-05	0	3.540	3.530	3.540	3.500	3.650	20,264,000	72,442,750	3.5749	3.540	3.530	3.540	3.500	3.650	20,264,000	3.5749	0.28%
2024-08-02	0	3.530	3.510	3.530	3.460	3.540	7,992,000	28,016,010	3.5055	3.530	3.510	3.530	3.460	3.540	7,992,000	3.5055	-0.56%
2024-08-01	0	3.550	3.550	3.560	3.480	3.570	6,412,200	22,644,918	3.5315	3.550	3.550	3.560	3.480	3.570	6,412,200	3.5315	0.28%
2024-07-31	0	3.540	3.540	3.550	3.440	3.570	17,870,000	62,960,260	3.5232	3.540	3.540	3.550	3.440	3.570	17,870,000	3.5232	1.72%
2024-07-30	0	3.480	3.480	3.490	3.460	3.550	3,150,000	10,953,840	3.4774	3.480	3.480	3.490	3.460	3.550	3,150,000	3.4774	-0.29%
2024-07-29	0	3.490	3.480	3.490	3.490	3.560	4,332,000	15,224,900	3.5145	3.490	3.480	3.490	3.490	3.560	4,332,000	3.5145	-0.29%
2024-07-26	0	3.500	3.490	3.500	3.460	3.540	6,566,000	23,063,480	3.5126	3.500	3.490	3.500	3.460	3.540	6,566,000	3.5126	1.16%
2024-07-25	0	3.460	3.450	3.460	3.450	3.500	7,406,000	25,678,980	3.4673	3.460	3.450	3.460	3.450	3.500	7,406,000	3.4673	-0.86%
2024-07-24	0	3.490	3.480	3.490	3.470	3.550	10,814,000	37,838,540	3.4990	3.490	3.480	3.490	3.470	3.550	10,814,000	3.4990	-1.13%
2024-07-23	0	3.530	3.530	3.540	3.530	3.600	8,752,695	31,122,923	3.5558	3.530	3.530	3.540	3.530	3.600	8,752,695	3.5558	-1.40%
2024-07-22	0	3.580	3.570	3.580	3.550	3.600	4,472,000	15,982,160	3.5738	3.580	3.570	3.580	3.550	3.600	4,472,000	3.5738	0.56%
2024-07-19	0	3.560	3.550	3.560	3.530	3.590	6,497,000	23,153,090	3.5637	3.560	3.550	3.560	3.530	3.590	6,497,000	3.5637	-1.11%
2024-07-18	0	3.600	3.590	3.600	3.560	3.610	4,368,000	15,687,160	3.5914	3.600	3.590	3.600	3.560	3.610	4,368,000	3.5914	0.56%
2024-07-17	0	3.580	3.580	3.590	3.560	3.630	9,165,891	32,923,673	3.5920	3.580	3.580	3.590	3.560	3.630	9,165,891	3.5920	0.56%
2024-07-16	0	3.560	3.550	3.560	3.540	3.580	6,252,000	22,246,000	3.5582	3.560	3.550	3.560	3.540	3.580	6,252,000	3.5582	-0.56%
2024-07-15	0	3.580	3.580	3.590	3.580	3.700	9,161,785	33,085,012	3.6112	3.580	3.580	3.590	3.580	3.700	9,161,785	3.6112	-2.98%
2024-07-12	0	3.690	3.690	3.700	3.660	3.730	13,307,953	49,142,833	3.6927	3.690	3.690	3.700	3.660	3.730	13,307,953	3.6927	-0.27%
2024-07-11	0	3.700	3.700	3.710	3.590	3.720	15,109,964	55,392,234	3.6659	3.700	3.700	3.710	3.590	3.720	15,109,964	3.6659	3.64%
2024-07-10	0	3.570	3.560	3.570	3.560	3.670	7,392,735	26,614,113	3.6000	3.570	3.560	3.570	3.560	3.670	7,392,735	3.6000	-1.38%
2024-07-09	0	3.620	3.620	3.630	3.520	3.640	10,242,000	36,598,714	3.5734	3.620	3.620	3.630	3.520	3.640	10,242,000	3.5734	0.84%
2024-07-08	0	3.590	3.580	3.590	3.560	3.630	8,370,000	30,027,040	3.5875	3.590	3.580	3.590	3.560	3.630	8,370,000	3.5875	-0.83%
2024-07-05	0	3.620	3.610	3.620	3.590	3.660	9,832,000	35,525,360	3.6132	3.620	3.610	3.620	3.590	3.660	9,832,000	3.6132	-0.55%
2024-07-04	0	3.640	3.630	3.640	3.600	3.730	15,256,000	55,386,400	3.6305	3.640	3.630	3.640	3.600	3.730	15,256,000	3.6305	-1.09%
2024-07-03	0	3.680	3.670	3.680	3.610	3.710	15,136,200	55,379,182	3.6587	3.680	3.670	3.680	3.610	3.710	15,136,200	3.6587	1.38%
2024-07-02	0	3.630	3.620	3.630	3.600	3.720	16,742,000	60,908,820	3.6381	3.630	3.620	3.630	3.600	3.720	16,742,000	3.6381	0.00%
2024-06-28	0	3.630	3.630	3.640	3.630	3.720	6,489,986	23,770,109	3.6626	3.630	3.630	3.640	3.630	3.720	6,489,986	3.6626	0.00%
2024-06-27	0	3.630	3.630	3.640	3.620	3.690	13,262,000	48,349,860	3.6457	3.630	3.630	3.640	3.620	3.690	13,262,000	3.6457	-1.63%
2024-06-26	0	3.690	3.690	3.700	3.630	3.710	9,976,740	36,636,088	3.6722	3.690	3.690	3.700	3.630	3.710	9,976,740	3.6722	0.54%
2024-06-25	0	3.670	3.660	3.670	3.650	3.710	8,838,000	32,502,570	3.6776	3.670	3.660	3.670	3.650	3.710	8,838,000	3.6776	-0.54%
2024-06-24	0	3.690	3.680	3.690	3.640	3.770	17,875,159	65,716,175	3.6764	3.690	3.680	3.690	3.640	3.770	17,875,159	3.6764	-1.86%
2024-06-21	0	3.760	3.760	3.780	3.760	3.860	16,965,159	64,347,991	3.7929	3.760	3.760	3.780	3.760	3.860	16,965,159	3.7929	-2.59%
2024-06-20	0	3.860	3.850	3.860	3.800	3.910	9,898,820	38,262,249	3.8653	3.860	3.850	3.860	3.800	3.910	9,898,820	3.8653	-1.03%
2024-06-19	0	3.900	3.900	3.910	3.820	3.910	11,966,230	46,264,188	3.8662	3.900	3.900	3.910	3.820	3.910	11,966,230	3.8662	1.56%
2024-06-18	0	3.840	3.830	3.840	3.810	3.870	6,554,062	25,147,396	3.8369	3.840	3.830	3.840	3.810	3.870	6,554,062	3.8369	0.79%
2024-06-17	0	3.810	3.800	3.810	3.800	3.880	11,890,000	45,601,328	3.8353	3.810	3.800	3.810	3.800	3.880	11,890,000	3.8353	-1.80%
2024-06-14	0	3.880	3.880	3.890	3.830	3.930	25,512,424	98,750,347	3.8707	3.880	3.880	3.890	3.830	3.930	25,512,424	3.8707	-1.77%
2024-06-13	0	3.950	3.930	3.950	3.920	4.030	14,201,033	56,061,843	3.9477	3.950	3.930	3.950	3.920	4.030	14,201,033	3.9477	-1.00%
2024-06-12	0	3.990	3.990	4.000	3.910	4.020	10,629,369	42,243,744	3.9742	3.990	3.990	4.000	3.910	4.020	10,629,369	3.9742	0.25%
2024-06-11	0	3.980	3.970	3.980	3.960	4.070	18,332,000	73,160,800	3.9909	3.980	3.970	3.980	3.960	4.070	18,332,000	3.9909	-2.45%
2024-06-07	0	4.080	4.080	4.090	4.050	4.120	9,562,162	39,146,924	4.0939	4.080	4.080	4.090	4.050	4.120	9,562,162	4.0939	0.49%
2024-06-06	0	4.060	4.060	4.070	4.050	4.170	10,805,700	44,123,364	4.0833	4.060	4.060	4.070	4.050	4.170	10,805,700	4.0833	-1.46%
2024-06-05	0	4.120	4.120	4.130	4.100	4.240	13,711,104	56,951,078	4.1536	4.120	4.120	4.130	4.100	4.240	13,711,104	4.1536	-1.90%
2024-06-04	0	4.200	4.200	4.220	4.070	4.270	19,280,603	80,836,298	4.1926	4.200	4.200	4.220	4.070	4.270	19,280,603	4.1926	2.19%
2024-06-03	0	4.110	4.100	4.110	4.080	4.220	35,414,691	146,771,061	4.1444	4.110	4.100	4.110	4.080	4.220	35,414,691	4.1444	-1.20%
2024-05-31	0	4.160	4.160	4.180	4.160	4.350	177,786,877	742,472,943	4.1762	4.160	4.160	4.180	4.160	4.350	177,786,877	4.1762	-3.48%
2024-05-30	0	4.310	4.300	4.310	4.250	4.340	10,001,837	42,916,337	4.2908	4.310	4.300	4.310	4.250	4.340	10,001,837	4.2908	0.23%
2024-05-29	0	4.300	4.300	4.310	4.240	4.350	12,973,838	55,730,359	4.2956	4.300	4.300	4.310	4.240	4.350	12,973,838	4.2956	-0.23%
2024-05-28	0	4.310	4.310	4.320	4.310	4.420	17,095,046	74,505,071	4.3583	4.310	4.310	4.320	4.310	4.420	17,095,046	4.3583	-2.27%
2024-05-27	0	4.410	4.400	4.410	4.270	4.460	15,665,746	68,500,489	4.3726	4.410	4.400	4.410	4.270	4.460	15,665,746	4.3726	1.85%
2024-05-24	0	4.330	4.310	4.330	4.220	4.480	31,717,210	137,274,643	4.3281	4.330	4.310	4.330	4.220	4.480	31,717,210	4.3281	-0.69%
2024-05-23	0	4.360	4.360	4.370	4.350	4.590	32,436,022	144,869,463	4.4663	4.360	4.360	4.370	4.350	4.590	32,436,022	4.4663	-5.01%
2024-05-22	0	4.590	4.590	4.600	4.370	4.630	46,702,643	212,797,457	4.5564	4.590	4.590	4.600	4.370	4.630	46,702,643	4.5564	4.56%
2024-05-21	0	4.390	4.390	4.400	4.330	4.450	34,843,534	152,700,520	4.3825	4.390	4.390	4.400	4.330	4.450	34,843,534	4.3825	-0.45%
2024-05-20	0	4.410	4.400	4.410	4.150	4.420	59,790,170	258,447,871	4.3226	4.410	4.400	4.410	4.150	4.420	59,790,170	4.3226	6.27%
2024-05-17	0	4.150	4.140	4.150	4.060	4.180	30,984,599	127,601,674	4.1182	4.150	4.140	4.150	4.060	4.180	30,984,599	4.1182	2.72%
2024-05-16	0	4.040	4.030	4.040	4.000	4.120	22,703,300	91,907,672	4.0482	4.040	4.030	4.040	4.000	4.120	22,703,300	4.0482	-0.25%
2024-05-14	0	4.050	4.040	4.050	4.030	4.140	12,470,426	50,567,492	4.0550	4.050	4.040	4.050	4.030	4.140	12,470,426	4.0550	-1.70%
2024-05-13	0	4.120	4.100	4.120	3.950	4.120	20,160,670	81,845,743	4.0597	4.120	4.100	4.120	3.950	4.120	20,160,670	4.0597	1.48%
2024-05-10	0	4.060	4.050	4.060	3.990	4.100	19,406,528	78,778,850	4.0594	4.060	4.050	4.060	3.990	4.100	19,406,528	4.0594	1.25%
2024-05-09	0	4.010	4.000	4.010	3.860	4.010	20,917,586	83,204,812	3.9777	4.010	4.000	4.010	3.860	4.010	20,917,586	3.9777	3.08%
2024-05-08	0	3.890	3.890	3.900	3.860	3.970	18,814,409	73,400,225	3.9013	3.890	3.890	3.900	3.860	3.970	18,814,409	3.9013	-1.27%
2024-05-07	0	3.940	3.930	3.940	3.910	4.040	20,160,600	79,491,901	3.9429	3.940	3.930	3.940	3.910	4.040	20,160,600	3.9429	-2.23%
2024-05-06	0	4.030	4.020	4.030	3.960	4.040	15,944,149	63,857,485	4.0051	4.030	4.020	4.030	3.960	4.040	15,944,149	4.0051	1.00%
2024-05-03	0	3.990	3.980	3.990	3.950	4.100	9,600,750	38,408,328	4.0006	3.990	3.980	3.990	3.950	4.100	9,600,750	4.0006	-1.24%
2024-05-02	0	4.040	4.030	4.040	3.860	4.050	9,089,331	36,288,353	3.9924	4.040	4.030	4.040	3.860	4.050	9,089,331	3.9924	2.54%
2024-04-30	0	3.940	3.930	3.940	3.890	4.020	24,171,297	95,048,569	3.9323	3.940	3.930	3.940	3.890	4.020	24,171,297	3.9323	-0.76%
2024-04-29	0	3.970	3.960	3.970	3.730	4.010	58,032,000	224,934,122	3.8760	3.970	3.960	3.970	3.730	4.010	58,032,000	3.8760	-4.11%
2024-04-26	0	4.140	4.130	4.140	3.900	4.160	32,977,847	134,210,967	4.0697	4.140	4.130	4.140	3.900	4.160	32,977,847	4.0697	3.24%
2024-04-25	0	4.010	4.010	4.020	3.840	4.030	23,267,750	92,106,720	3.9586	4.010	4.010	4.020	3.840	4.030	23,267,750	3.9586	3.08%
2024-04-24	0	3.890	3.880	3.890	3.750	3.900	20,206,744	77,400,170	3.8304	3.890	3.880	3.890	3.750	3.900	20,206,744	3.8304	3.46%
2024-04-23	0	3.760	3.750	3.760	3.710	3.820	19,132,000	71,672,570	3.7462	3.760	3.750	3.760	3.710	3.820	19,132,000	3.7462	-1.31%
2024-04-22	0	3.810	3.800	3.810	3.730	3.910	30,939,659	118,607,757	3.8335	3.810	3.800	3.810	3.730	3.910	30,939,659	3.8335	2.14%
2024-04-19	0	3.730	3.720	3.730	3.630	3.820	27,024,847	100,087,443	3.7035	3.730	3.720	3.730	3.630	3.820	27,024,847	3.7035	-2.61%
2024-04-18	0	3.830	3.810	3.830	3.610	3.870	29,412,092	111,736,080	3.7990	3.830	3.810	3.830	3.610	3.870	29,412,092	3.7990	5.22%
2024-04-17	0	3.640	3.620	3.640	3.560	3.650	10,030,379	36,231,353	3.6122	3.640	3.620	3.640	3.560	3.650	10,030,379	3.6122	1.68%
2024-04-16	0	3.580	3.580	3.590	3.580	3.730	25,095,950	91,514,553	3.6466	3.580	3.580	3.590	3.580	3.730	25,095,950	3.6466	-4.02%
2024-04-15	0	3.730	3.730	3.740	3.720	3.790	16,095,836	60,298,889	3.7462	3.730	3.730	3.740	3.720	3.790	16,095,836	3.7462	-0.80%
2024-04-12	0	3.760	3.760	3.770	3.740	3.920	28,084,482	106,794,831	3.8026	3.760	3.760	3.770	3.740	3.920	28,084,482	3.8026	-4.57%
2024-04-11	0	3.940	3.930	3.940	3.870	3.980	9,806,529	38,640,279	3.9403	3.940	3.930	3.940	3.870	3.980	9,806,529	3.9403	-0.25%
2024-04-10	0	3.950	3.950	3.960	3.920	3.990	8,175,969	32,366,612	3.9587	3.950	3.950	3.960	3.920	3.990	8,175,969	3.9587	0.51%
2024-04-09	0	3.930	3.920	3.930	3.850	3.960	9,763,145	38,264,942	3.9193	3.930	3.920	3.930	3.850	3.960	9,763,145	3.9193	1.81%
2024-04-08	0	3.860	3.850	3.860	3.740	3.890	18,996,000	72,923,924	3.8389	3.860	3.850	3.860	3.740	3.890	18,996,000	3.8389	2.66%
2024-04-05	0	3.760	3.740	3.760	3.690	3.850	7,670,373	28,600,383	3.7287	3.760	3.740	3.760	3.690	3.850	7,670,373	3.7287	-2.08%
2024-04-03	0	3.840	3.830	3.840	3.720	3.850	20,624,000	78,387,388	3.8008	3.840	3.830	3.840	3.720	3.850	20,624,000	3.8008	2.13%
2024-04-02	0	3.760	3.750	3.760	3.730	3.850	17,023,055	64,460,898	3.7867	3.760	3.750	3.760	3.730	3.850	17,023,055	3.7867	-1.05%
2024-03-28	0	3.800	3.790	3.800	3.720	3.810	9,754,926	36,918,799	3.7846	3.800	3.790	3.800	3.720	3.810	9,754,926	3.7846	1.60%
2024-03-27	0	3.740	3.740	3.750	3.710	3.800	14,950,000	56,026,800	3.7476	3.740	3.740	3.750	3.710	3.800	14,950,000	3.7476	-2.09%
2024-03-26	0	3.820	3.810	3.820	3.760	3.890	14,832,000	56,464,420	3.8069	3.820	3.810	3.820	3.760	3.890	14,832,000	3.8069	-1.04%
2024-03-25	0	3.860	3.850	3.860	3.830	3.950	13,982,000	53,980,800	3.8607	3.860	3.850	3.860	3.830	3.950	13,982,000	3.8607	-1.53%
2024-03-22	0	3.920	3.920	3.930	3.840	4.030	19,224,000	75,158,780	3.9096	3.920	3.920	3.930	3.840	4.030	19,224,000	3.9096	-2.97%
2024-03-21	0	4.040	4.030	4.040	4.000	4.080	14,872,990	59,897,460	4.0273	4.040	4.030	4.040	4.000	4.080	14,872,990	4.0273	1.25%
2024-03-20	0	3.990	3.990	4.000	3.960	4.030	7,449,110	29,781,211	3.9980	3.990	3.990	4.000	3.960	4.030	7,449,110	3.9980	-0.50%
2024-03-19	0	4.010	4.000	4.010	3.980	4.140	16,382,127	65,924,815	4.0242	4.010	4.000	4.010	3.980	4.140	16,382,127	4.0242	-3.14%
2024-03-18	0	4.140	4.130	4.140	4.080	4.170	8,854,368	36,578,884	4.1312	4.140	4.130	4.140	4.080	4.170	8,854,368	4.1312	1.72%
2024-03-15	0	4.070	4.070	4.080	4.060	4.150	13,383,170	54,774,659	4.0928	4.070	4.070	4.080	4.060	4.150	13,383,170	4.0928	-1.45%
2024-03-14	0	4.130	4.120	4.130	4.090	4.260	24,789,063	103,056,695	4.1573	4.130	4.120	4.130	4.090	4.260	24,789,063	4.1573	0.00%
2024-03-13	0	4.130	4.120	4.130	4.110	4.200	20,673,666	86,008,254	4.1603	4.130	4.120	4.130	4.110	4.200	20,673,666	4.1603	-1.43%
2024-03-12	0	4.190	4.180	4.210	4.020	4.230	30,535,340	127,217,490	4.1662	4.190	4.180	4.210	4.020	4.230	30,535,340	4.1662	3.71%
2024-03-11	0	4.040	4.030	4.040	3.940	4.050	17,504,218	70,215,047	4.0113	4.040	4.030	4.040	3.940	4.050	17,504,218	4.0113	2.54%
2024-03-08	0	3.940	3.940	3.950	3.910	4.000	10,046,000	39,733,070	3.9551	3.940	3.940	3.950	3.910	4.000	10,046,000	3.9551	0.00%
2024-03-07	0	3.940	3.930	3.940	3.900	4.020	9,603,754	37,944,968	3.9511	3.940	3.930	3.940	3.900	4.020	9,603,754	3.9511	-0.51%
2024-03-06	0	3.960	3.960	3.970	3.890	3.990	13,580,774	53,694,597	3.9537	3.960	3.960	3.970	3.890	3.990	13,580,774	3.9537	-0.25%
2024-03-05	0	3.970	3.950	3.970	3.920	4.070	25,256,688	100,250,162	3.9693	3.970	3.950	3.970	3.920	4.070	25,256,688	3.9693	-2.70%
2024-03-04	0	4.080	4.070	4.080	4.030	4.180	16,303,783	66,373,240	4.0710	4.080	4.070	4.080	4.030	4.180	16,303,783	4.0710	-1.92%
2024-03-01	0	4.160	4.160	4.170	4.080	4.220	15,600,370	64,712,676	4.1482	4.160	4.160	4.170	4.080	4.220	15,600,370	4.1482	-0.95%
2024-02-29	0	4.200	4.200	4.220	4.170	4.260	13,629,741	57,398,476	4.2113	4.200	4.200	4.220	4.170	4.260	13,629,741	4.2113	-0.47%
2024-02-28	0	4.220	4.210	4.220	4.210	4.340	9,352,000	40,014,950	4.2788	4.220	4.210	4.220	4.210	4.340	9,352,000	4.2788	-1.63%
2024-02-27	0	4.290	4.280	4.290	4.210	4.300	28,653,707	121,655,341	4.2457	4.290	4.280	4.290	4.210	4.300	28,653,707	4.2457	0.70%
2024-02-26	0	4.260	4.260	4.270	4.230	4.310	9,328,850	39,883,922	4.2753	4.260	4.260	4.270	4.230	4.310	9,328,850	4.2753	-0.70%
2024-02-23	0	4.290	4.290	4.300	4.260	4.390	18,872,000	81,365,698	4.3115	4.290	4.290	4.300	4.260	4.390	18,872,000	4.3115	-2.28%
2024-02-22	0	4.390	4.390	4.400	4.320	4.400	14,308,000	62,370,124	4.3591	4.390	4.390	4.400	4.320	4.400	14,308,000	4.3591	0.23%
2024-02-21	0	4.380	4.380	4.390	4.220	4.480	20,078,892	88,278,408	4.3966	4.380	4.380	4.390	4.220	4.480	20,078,892	4.3966	1.86%
2024-02-20	0	4.300	4.300	4.310	4.220	4.380	12,089,804	51,979,537	4.2995	4.300	4.300	4.310	4.220	4.380	12,089,804	4.2995	0.47%
2024-02-19	0	4.280	4.270	4.280	4.220	4.360	15,786,978	68,054,586	4.3108	4.280	4.270	4.280	4.220	4.360	15,786,978	4.3108	-0.23%
2024-02-16	0	4.290	4.290	4.300	4.090	4.290	12,362,116	52,029,913	4.2088	4.290	4.290	4.300	4.090	4.290	12,362,116	4.2088	4.38%
2024-02-15	0	4.110	4.100	4.110	4.040	4.250	8,103,931	33,170,527	4.0931	4.110	4.100	4.110	4.040	4.250	8,103,931	4.0931	-1.91%
2024-02-14	0	4.190	4.180	4.190	4.100	4.300	4,984,603	20,729,223	4.1587	4.190	4.180	4.190	4.100	4.300	4,984,603	4.1587	-1.87%
2024-02-09	0	4.270	4.270	4.280	4.180	4.330	1,748,110	7,394,518	4.2300	4.270	4.270	4.280	4.180	4.330	1,748,110	4.2300	-1.39%
2024-02-08	0	4.330	4.330	4.340	4.220	4.390	13,657,480	59,114,812	4.3284	4.330	4.330	4.340	4.220	4.390	13,657,480	4.3284	1.41%
2024-02-07	0	4.270	4.270	4.280	4.240	4.410	20,400,283	88,031,547	4.3152	4.270	4.270	4.280	4.240	4.410	20,400,283	4.3152	-0.23%
2024-02-06	0	4.280	4.270	4.280	4.110	4.320	21,270,450	90,182,064	4.2398	4.280	4.270	4.280	4.110	4.320	21,270,450	4.2398	3.63%
2024-02-05	0	4.130	4.130	4.140	4.070	4.230	15,700,000	64,804,738	4.1277	4.130	4.130	4.140	4.070	4.230	15,700,000	4.1277	-2.82%
2024-02-02	0	4.250	4.250	4.260	4.200	4.380	9,291,202	39,776,606	4.2811	4.250	4.250	4.260	4.200	4.380	9,291,202	4.2811	-0.70%
2024-02-01	0	4.280	4.270	4.280	4.260	4.380	11,578,248	49,749,789	4.2968	4.280	4.270	4.280	4.260	4.380	11,578,248	4.2968	-1.83%
2024-01-31	0	4.360	4.360	4.370	4.330	4.570	12,597,136	55,198,863	4.3819	4.360	4.360	4.370	4.330	4.570	12,597,136	4.3819	-4.18%
2024-01-30	0	4.550	4.540	4.550	4.550	4.730	10,051,883	46,333,351	4.6094	4.550	4.540	4.550	4.550	4.730	10,051,883	4.6094	-3.81%
2024-01-29	0	4.730	4.720	4.730	4.710	4.860	6,812,000	32,515,918	4.7733	4.730	4.720	4.730	4.710	4.860	6,812,000	4.7733	-0.42%
2024-01-26	0	4.750	4.740	4.750	4.670	4.820	9,197,460	43,710,184	4.7524	4.750	4.740	4.750	4.670	4.820	9,197,460	4.7524	0.85%
2024-01-25	0	4.710	4.710	4.720	4.550	4.750	10,904,317	51,031,204	4.6799	4.710	4.710	4.720	4.550	4.750	10,904,317	4.6799	1.07%
2024-01-24	0	4.660	4.650	4.660	4.500	4.670	16,440,737	75,699,396	4.6044	4.660	4.650	4.660	4.500	4.670	16,440,737	4.6044	4.72%
2024-01-23	0	4.450	4.430	4.450	4.310	4.490	9,000,912	39,776,512	4.4192	4.450	4.430	4.450	4.310	4.490	9,000,912	4.4192	1.60%
2024-01-22	0	4.380	4.370	4.380	4.310	4.530	14,302,593	62,853,243	4.3945	4.380	4.370	4.380	4.310	4.530	14,302,593	4.3945	-4.16%
2024-01-19	0	4.570	4.560	4.570	4.530	4.650	6,557,260	30,073,014	4.5862	4.570	4.560	4.570	4.530	4.650	6,557,260	4.5862	-0.87%
2024-01-18	0	4.610	4.610	4.620	4.510	4.650	5,492,000	25,186,420	4.5860	4.610	4.610	4.620	4.510	4.650	5,492,000	4.5860	0.88%
2024-01-17	0	4.570	4.570	4.590	4.550	4.750	16,154,368	74,452,719	4.6088	4.570	4.570	4.590	4.550	4.750	16,154,368	4.6088	-3.99%
2024-01-16	0	4.760	4.760	4.770	4.680	4.880	15,344,000	73,718,076	4.8044	4.760	4.760	4.770	4.680	4.880	15,344,000	4.8044	0.85%
2024-01-15	0	4.720	4.710	4.720	4.600	4.760	10,893,138	51,301,237	4.7095	4.720	4.710	4.720	4.600	4.760	10,893,138	4.7095	2.39%
2024-01-12	0	4.610	4.600	4.610	4.560	4.660	5,992,611	27,672,252	4.6177	4.610	4.600	4.610	4.560	4.660	5,992,611	4.6177	0.44%
2024-01-11	0	4.590	4.590	4.610	4.510	4.670	7,107,335	32,697,584	4.6005	4.590	4.590	4.610	4.510	4.670	7,107,335	4.6005	0.88%
2024-01-10	0	4.550	4.550	4.560	4.530	4.730	12,055,688	55,273,329	4.5848	4.550	4.550	4.560	4.530	4.730	12,055,688	4.5848	-2.15%
2024-01-09	0	4.650	4.650	4.660	4.570	4.730	11,115,554	51,790,082	4.6592	4.650	4.650	4.660	4.570	4.730	11,115,554	4.6592	0.22%
2024-01-08	0	4.640	4.620	4.640	4.580	4.740	6,755,120	31,298,449	4.6333	4.640	4.620	4.640	4.580	4.740	6,755,120	4.6333	-1.49%
2024-01-05	0	4.710	4.700	4.710	4.580	4.720	9,670,310	45,218,602	4.6760	4.710	4.700	4.710	4.580	4.720	9,670,310	4.6760	0.00%
2024-01-04	0	4.710	4.690	4.710	4.650	4.860	15,916,387	74,969,153	4.7102	4.710	4.690	4.710	4.650	4.860	15,916,387	4.7102	-2.69%
2024-01-03	0	4.840	4.830	4.840	4.810	4.960	8,901,509	43,158,886	4.8485	4.840	4.830	4.840	4.810	4.960	8,901,509	4.8485	-2.22%
2024-01-02	0	4.950	4.940	4.950	4.870	4.990	6,274,523	30,919,471	4.9278	4.950	4.940	4.950	4.870	4.990	6,274,523	4.9278	0.20%
2023-12-29	0	4.940	4.940	4.950	4.830	4.970	12,844,631	63,249,572	4.9242	4.940	4.940	4.950	4.830	4.970	12,844,631	4.9242	1.44%
2023-12-28	0	4.870	4.870	4.880	4.690	4.900	12,404,000	59,916,474	4.8304	4.870	4.870	4.880	4.690	4.900	12,404,000	4.8304	3.40%
2023-12-27	0	4.710	4.700	4.710	4.570	4.760	11,112,000	51,644,462	4.6476	4.710	4.700	4.710	4.570	4.760	11,112,000	4.6476	0.21%
2023-12-22	0	4.700	4.690	4.700	4.680	4.780	3,292,000	15,524,478	4.7158	4.700	4.690	4.700	4.680	4.780	3,292,000	4.7158	-0.63%
2023-12-21	0	4.730	4.730	4.740	4.620	4.750	5,893,217	27,741,787	4.7074	4.730	4.730	4.740	4.620	4.750	5,893,217	4.7074	0.64%
2023-12-20	0	4.700	4.690	4.700	4.660	4.840	10,096,000	47,513,370	4.7062	4.700	4.690	4.700	4.660	4.840	10,096,000	4.7062	-1.88%
2023-12-19	0	4.790	4.790	4.800	4.710	4.870	7,602,000	36,338,406	4.7801	4.790	4.790	4.800	4.710	4.870	7,602,000	4.7801	-1.64%
2023-12-18	0	4.870	4.860	4.870	4.830	5.050	9,967,129	48,901,983	4.9063	4.870	4.860	4.870	4.830	5.050	9,967,129	4.9063	-3.56%
2023-12-15	0	5.050	5.050	5.060	4.960	5.090	6,249,600	31,535,860	5.0461	5.050	5.050	5.060	4.960	5.090	6,249,600	5.0461	1.81%
2023-12-14	0	4.960	4.960	4.970	4.910	5.000	6,362,600	31,486,126	4.9486	4.960	4.960	4.970	4.910	5.000	6,362,600	4.9486	0.61%
2023-12-13	0	4.930	4.930	4.940	4.880	5.100	9,981,500	49,389,635	4.9481	4.930	4.930	4.940	4.880	5.100	9,981,500	4.9481	-3.14%
2023-12-12	0	5.090	5.080	5.090	5.030	5.130	5,422,008	27,515,949	5.0749	5.090	5.080	5.090	5.030	5.130	5,422,008	5.0749	-0.20%
2023-12-11	0	5.100	5.090	5.100	4.970	5.150	7,844,387	39,565,976	5.0439	5.100	5.090	5.100	4.970	5.150	7,844,387	5.0439	-0.97%
2023-12-08	0	5.150	5.140	5.150	5.130	5.290	7,118,000	36,945,020	5.1904	5.150	5.140	5.150	5.130	5.290	7,118,000	5.1904	0.19%
2023-12-07	0	5.140	5.130	5.140	5.090	5.220	4,609,886	23,694,007	5.1398	5.140	5.130	5.140	5.090	5.220	4,609,886	5.1398	-0.77%
2023-12-06	0	5.180	5.180	5.190	5.030	5.200	6,618,837	34,040,477	5.1430	5.180	5.180	5.190	5.030	5.200	6,618,837	5.1430	1.57%
2023-12-05	0	5.100	5.090	5.100	5.060	5.210	8,231,524	42,083,580	5.1125	5.100	5.090	5.100	5.060	5.210	8,231,524	5.1125	-1.73%
2023-12-04	0	5.190	5.170	5.190	5.120	5.310	3,593,587	18,771,022	5.2235	5.190	5.170	5.190	5.120	5.310	3,593,587	5.2235	0.19%
2023-12-01	0	5.180	5.180	5.190	5.160	5.300	4,741,109	24,658,155	5.2009	5.180	5.180	5.190	5.160	5.300	4,741,109	5.2009	-1.52%
2023-11-30	0	5.260	5.260	5.270	5.100	5.330	9,624,532	50,531,446	5.2503	5.260	5.260	5.270	5.100	5.330	9,624,532	5.2503	0.00%
2023-11-29	0	5.260	5.240	5.260	5.160	5.310	8,408,000	44,020,520	5.2356	5.260	5.240	5.260	5.160	5.310	8,408,000	5.2356	-1.13%
2023-11-28	0	5.320	5.320	5.330	5.250	5.470	10,423,549	55,384,348	5.3134	5.320	5.320	5.330	5.250	5.470	10,423,549	5.3134	-3.27%
2023-11-27	0	5.500	5.500	5.510	5.440	5.580	6,282,000	34,602,940	5.5083	5.500	5.500	5.510	5.440	5.580	6,282,000	5.5083	0.18%
2023-11-24	0	5.490	5.490	5.500	5.420	5.510	4,665,213	25,574,903	5.4820	5.490	5.490	5.500	5.420	5.510	4,665,213	5.4820	-0.18%
2023-11-23	0	5.500	5.490	5.500	5.400	5.520	5,551,304	30,321,658	5.4621	5.500	5.490	5.500	5.400	5.520	5,551,304	5.4621	0.55%
2023-11-22	0	5.470	5.470	5.480	5.430	5.560	5,038,000	27,726,576	5.5035	5.470	5.470	5.480	5.430	5.560	5,038,000	5.5035	-1.08%
2023-11-21	0	5.530	5.520	5.530	5.420	5.620	13,213,780	73,224,085	5.5415	5.530	5.520	5.530	5.420	5.620	13,213,780	5.5415	-0.18%
2023-11-20	0	5.540	5.530	5.540	5.360	5.570	13,408,180	73,858,007	5.5084	5.540	5.530	5.540	5.360	5.570	13,408,180	5.5084	3.75%
2023-11-17	0	5.340	5.330	5.340	5.170	5.400	8,484,000	45,365,888	5.3472	5.340	5.330	5.340	5.170	5.400	8,484,000	5.3472	0.75%
2023-11-16	0	5.300	5.290	5.300	5.180	5.320	9,446,670	49,741,906	5.2655	5.300	5.290	5.300	5.180	5.320	9,446,670	5.2655	1.34%
2023-11-15	0	5.230	5.220	5.230	5.150	5.260	7,349,302	38,267,418	5.2069	5.230	5.220	5.230	5.150	5.260	7,349,302	5.2069	2.15%
2023-11-14	0	5.120	5.120	5.130	5.110	5.200	4,649,026	23,909,574	5.1429	5.120	5.120	5.130	5.110	5.200	4,649,026	5.1429	0.00%
2023-11-13	0	5.120	5.120	5.130	5.060	5.140	3,632,452	18,525,648	5.1000	5.120	5.120	5.130	5.060	5.140	3,632,452	5.1000	0.59%
2023-11-10	0	5.090	5.080	5.090	5.050	5.160	7,307,785	37,114,174	5.0787	5.090	5.080	5.090	5.050	5.160	7,307,785	5.0787	-2.12%
2023-11-09	0	5.200	5.190	5.200	5.180	5.270	4,232,982	22,078,443	5.2158	5.200	5.190	5.200	5.180	5.270	4,232,982	5.2158	-0.38%
2023-11-08	0	5.220	5.210	5.220	5.180	5.340	5,808,000	30,469,018	5.2460	5.220	5.210	5.220	5.180	5.340	5,808,000	5.2460	-0.38%
2023-11-07	0	5.240	5.230	5.240	5.200	5.370	4,714,000	24,708,056	5.2414	5.240	5.230	5.240	5.200	5.370	4,714,000	5.2414	-2.06%
2023-11-06	0	5.350	5.350	5.360	5.300	5.400	4,254,000	22,820,940	5.3646	5.350	5.350	5.360	5.300	5.400	4,254,000	5.3646	0.94%
2023-11-03	0	5.300	5.290	5.300	5.250	5.350	2,303,996	12,253,594	5.3184	5.300	5.290	5.300	5.250	5.350	2,303,996	5.3184	0.57%
2023-11-02	0	5.270	5.260	5.270	5.220	5.400	4,413,992	23,258,357	5.2692	5.270	5.260	5.270	5.220	5.400	4,413,992	5.2692	-1.13%
2023-11-01	0	5.330	5.330	5.350	5.260	5.390	3,117,939	16,614,358	5.3286	5.330	5.330	5.350	5.260	5.390	3,117,939	5.3286	0.19%
2023-10-31	0	5.320	5.320	5.330	5.270	5.370	8,974,618	47,798,252	5.3259	5.320	5.320	5.330	5.270	5.370	8,974,618	5.3259	0.00%
2023-10-30	0	5.320	5.320	5.340	5.290	5.400	7,440,000	39,658,160	5.3304	5.320	5.320	5.340	5.290	5.400	7,440,000	5.3304	0.19%
2023-10-27	0	5.310	5.310	5.320	5.150	5.370	16,580,325	87,622,951	5.2848	5.310	5.310	5.320	5.150	5.370	16,580,325	5.2848	4.73%
2023-10-26	0	5.070	5.060	5.070	4.980	5.130	7,838,000	39,857,258	5.0851	5.070	5.060	5.070	4.980	5.130	7,838,000	5.0851	0.40%
2023-10-25	0	5.050	5.050	5.060	5.000	5.210	7,882,010	40,253,423	5.1070	5.050	5.050	5.060	5.000	5.210	7,882,010	5.1070	1.81%
2023-10-24	0	4.960	4.960	4.970	4.820	5.000	5,566,000	27,474,524	4.9361	4.960	4.960	4.970	4.820	5.000	5,566,000	4.9361	0.81%
2023-10-20	0	4.920	4.910	4.920	4.890	5.000	5,348,100	26,434,340	4.9428	4.920	4.910	4.920	4.890	5.000	5,348,100	4.9428	-0.20%
2023-10-19	0	4.930	4.930	4.940	4.930	5.060	8,588,000	42,599,180	4.9603	4.930	4.930	4.940	4.930	5.060	8,588,000	4.9603	-2.57%
2023-10-18	0	5.060	5.060	5.070	5.030	5.140	5,811,216	29,469,345	5.0711	5.060	5.060	5.070	5.030	5.140	5,811,216	5.0711	-1.17%
2023-10-17	0	5.120	5.110	5.120	5.090	5.180	5,340,000	27,391,060	5.1294	5.120	5.110	5.120	5.090	5.180	5,340,000	5.1294	0.39%
2023-10-16	0	5.100	5.100	5.110	5.010	5.150	5,339,900	27,078,196	5.0709	5.100	5.100	5.110	5.010	5.150	5,339,900	5.0709	-0.39%
2023-10-13	0	5.120	5.120	5.130	5.110	5.290	10,284,456	53,069,516	5.1602	5.120	5.120	5.130	5.110	5.290	10,284,456	5.1602	-4.48%
2023-10-12	0	5.360	5.350	5.360	5.230	5.420	7,932,206	42,510,111	5.3592	5.360	5.350	5.360	5.230	5.420	7,932,206	5.3592	3.88%
2023-10-11	0	5.160	5.160	5.180	5.160	5.310	5,916,463	30,812,747	5.2080	5.160	5.160	5.180	5.160	5.310	5,916,463	5.2080	-1.34%
2023-10-10	0	5.230	5.220	5.230	5.200	5.280	5,654,289	29,653,477	5.2444	5.230	5.220	5.230	5.200	5.280	5,654,289	5.2444	1.16%
2023-10-09	0	5.170	5.160	5.170	5.120	5.270	4,252,000	22,048,514	5.1854	5.170	5.160	5.170	5.120	5.270	4,252,000	5.1854	-2.45%
2023-10-06	0	5.300	5.300	5.320	5.160	5.320	2,064,000	10,943,060	5.3019	5.300	5.300	5.320	5.160	5.320	2,064,000	5.3019	2.71%
2023-10-05	0	5.160	5.160	5.180	5.130	5.230	2,094,000	10,848,700	5.1809	5.160	5.160	5.180	5.130	5.230	2,094,000	5.1809	0.19%
2023-10-04	0	5.150	5.140	5.150	5.110	5.250	7,846,574	40,468,507	5.1575	5.150	5.140	5.150	5.110	5.250	7,846,574	5.1575	-2.28%
2023-10-03	0	5.270	5.270	5.280	5.150	5.300	3,284,000	17,189,660	5.2344	5.270	5.270	5.280	5.150	5.300	3,284,000	5.2344	-0.38%
2023-09-29	0	5.290	5.290	5.300	5.200	5.350	2,800,000	14,825,200	5.2947	5.290	5.290	5.300	5.200	5.350	2,800,000	5.2947	1.34%
2023-09-28	0	5.220	5.220	5.230	5.170	5.370	9,898,000	51,663,114	5.2196	5.220	5.220	5.230	5.170	5.370	9,898,000	5.2196	-1.51%
2023-09-27	0	5.300	5.300	5.310	5.280	5.380	4,392,000	23,412,478	5.3307	5.300	5.300	5.310	5.280	5.380	4,392,000	5.3307	0.00%
2023-09-26	0	5.300	5.290	5.300	5.230	5.400	6,912,840	36,621,658	5.2976	5.300	5.290	5.300	5.230	5.400	6,912,840	5.2976	-1.30%
2023-09-25	0	5.370	5.370	5.380	5.370	5.500	9,566,000	51,648,000	5.3991	5.370	5.370	5.380	5.370	5.500	9,566,000	5.3991	-1.65%
2023-09-22	0	5.460	5.450	5.460	5.360	5.470	8,912,055	48,220,777	5.4107	5.460	5.450	5.460	5.360	5.470	8,912,055	5.4107	0.37%
2023-09-21	0	5.440	5.440	5.450	5.410	5.510	12,624,000	68,808,480	5.4506	5.440	5.440	5.450	5.410	5.510	12,624,000	5.4506	-1.45%
2023-09-20	0	5.520	5.520	5.530	5.500	5.610	13,960,220	76,987,987	5.5148	5.520	5.520	5.530	5.500	5.610	13,960,220	5.5148	-0.90%
2023-09-19	0	5.570	5.570	5.580	5.530	5.630	11,174,000	62,208,576	5.5673	5.570	5.570	5.580	5.530	5.630	11,174,000	5.5673	-0.71%
2023-09-18	0	5.610	5.610	5.620	5.590	5.720	9,464,000	53,262,848	5.6279	5.610	5.610	5.620	5.590	5.720	9,464,000	5.6279	-1.06%
2023-09-15	0	5.670	5.670	5.690	5.590	5.730	9,876,376	56,028,530	5.6730	5.670	5.670	5.690	5.590	5.730	9,876,376	5.6730	0.18%
2023-09-14	0	5.660	5.660	5.670	5.660	5.800	5,212,239	29,735,955	5.7050	5.660	5.660	5.670	5.660	5.800	5,212,239	5.7050	-1.05%
2023-09-13	0	5.720	5.710	5.720	5.640	5.730	5,957,585	33,833,775	5.6791	5.720	5.710	5.720	5.640	5.730	5,957,585	5.6791	0.88%
2023-09-12	0	5.670	5.660	5.670	5.630	5.730	8,554,049	48,654,841	5.6879	5.670	5.660	5.670	5.630	5.730	8,554,049	5.6879	0.18%
2023-09-11	0	5.660	5.660	5.670	5.570	5.680	18,415,850	103,638,565	5.6277	5.660	5.660	5.670	5.570	5.680	18,415,850	5.6277	-0.35%
2023-09-07	0	5.680	5.670	5.680	5.650	5.750	6,308,383	35,875,545	5.6870	5.680	5.670	5.680	5.650	5.750	6,308,383	5.6870	-0.87%
2023-09-06	0	5.730	5.730	5.760	5.640	5.800	10,242,061	58,461,878	5.7080	5.730	5.730	5.760	5.640	5.800	10,242,061	5.7080	-1.21%
2023-09-05	0	5.800	5.800	5.810	5.720	5.910	6,310,000	36,508,220	5.7858	5.800	5.800	5.810	5.720	5.910	6,310,000	5.7858	-2.19%
2023-09-04	0	5.930	5.920	5.930	5.760	5.950	11,056,868	64,999,082	5.8786	5.930	5.920	5.930	5.760	5.950	11,056,868	5.8786	2.07%
2023-08-31	0	5.810	5.800	5.810	5.740	5.850	9,933,296	57,686,177	5.8074	5.810	5.800	5.810	5.740	5.850	9,933,296	5.8074	0.17%
2023-08-30	0	5.800	5.790	5.800	5.770	5.900	4,533,230	26,406,284	5.8250	5.800	5.790	5.800	5.770	5.900	4,533,230	5.8250	-0.51%
2023-08-29	0	5.830	5.820	5.840	5.690	5.870	7,434,860	43,113,280	5.7988	5.830	5.820	5.840	5.690	5.870	7,434,860	5.7988	2.46%
2023-08-28	0	5.690	5.680	5.690	5.680	5.900	7,439,870	42,779,701	5.7501	5.690	5.680	5.690	5.680	5.900	7,439,870	5.7501	0.00%
2023-08-25	0	5.690	5.680	5.690	5.600	5.730	7,698,918	43,575,769	5.6600	5.690	5.680	5.690	5.600	5.730	7,698,918	5.6600	-0.87%
2023-08-24	0	5.740	5.730	5.740	5.670	5.830	7,604,001	43,703,441	5.7474	5.740	5.730	5.740	5.670	5.830	7,604,001	5.7474	2.14%
2023-08-23	0	5.620	5.610	5.620	5.580	5.700	7,857,640	44,246,760	5.6310	5.620	5.610	5.620	5.580	5.700	7,857,640	5.6310	-1.40%
2023-08-22	0	5.700	5.700	5.710	5.640	5.760	7,470,115	42,460,300	5.6840	5.700	5.700	5.710	5.640	5.760	7,470,115	5.6840	-0.18%
2023-08-21	0	5.710	5.700	5.710	5.650	5.990	10,742,115	61,376,796	5.7137	5.710	5.700	5.710	5.650	5.990	10,742,115	5.7137	-2.89%
2023-08-18	0	5.880	5.880	5.890	5.880	6.020	7,042,465	41,779,738	5.9325	5.880	5.880	5.890	5.880	6.020	7,042,465	5.9325	-2.65%
2023-08-17	0	6.040	6.040	6.050	5.920	6.090	14,457,540	86,921,530	6.0122	6.040	6.040	6.050	5.920	6.090	14,457,540	6.0122	-1.63%
2023-08-16	0	6.140	6.110	6.140	6.080	6.240	10,834,075	66,659,753	6.1528	6.140	6.110	6.140	6.080	6.240	10,834,075	6.1528	-2.07%
2023-08-15	0	6.270	6.250	6.270	6.160	6.360	10,238,043	64,028,071	6.2539	6.270	6.250	6.270	6.160	6.360	10,238,043	6.2539	-1.42%
2023-08-14	0	6.360	6.360	6.370	6.230	6.390	10,754,618	67,919,450	6.3154	6.360	6.360	6.370	6.230	6.390	10,754,618	6.3154	-0.31%
2023-08-11	0	6.380	6.380	6.390	6.330	6.490	8,199,909	52,484,760	6.4007	6.380	6.380	6.390	6.330	6.490	8,199,909	6.4007	-1.24%
2023-08-10	0	6.460	6.460	6.480	6.180	6.530	13,343,405	85,903,004	6.4379	6.460	6.460	6.480	6.180	6.530	13,343,405	6.4379	3.19%
2023-08-09	0	6.260	6.230	6.260	6.200	6.300	6,797,963	42,393,208	6.2362	6.260	6.230	6.260	6.200	6.300	6,797,963	6.2362	0.48%
2023-08-08	0	6.230	6.220	6.230	6.220	6.340	3,981,840	24,957,390	6.2678	6.230	6.220	6.230	6.220	6.340	3,981,840	6.2678	-1.58%
2023-08-07	0	6.330	6.330	6.340	6.190	6.350	4,107,438	25,809,740	6.2837	6.330	6.330	6.340	6.190	6.350	4,107,438	6.2837	0.96%
2023-08-04	0	6.270	6.270	6.290	6.240	6.420	4,605,925	28,973,293	6.2904	6.270	6.270	6.290	6.240	6.420	4,605,925	6.2904	-0.48%
2023-08-03	0	6.300	6.290	6.300	6.250	6.400	6,630,118	41,922,439	6.3230	6.300	6.290	6.300	6.250	6.400	6,630,118	6.3230	-0.16%
2023-08-02	0	6.310	6.300	6.310	6.280	6.460	6,290,788	39,972,272	6.3541	6.310	6.300	6.310	6.280	6.460	6,290,788	6.3541	-1.10%
2023-08-01	0	6.380	6.360	6.380	6.270	6.460	17,048,944	108,554,960	6.3673	6.380	6.360	6.380	6.270	6.460	17,048,944	6.3673	0.16%
2023-07-31	0	6.370	6.370	6.380	6.340	6.630	16,862,878	108,604,112	6.4404	6.370	6.370	6.380	6.340	6.630	16,862,878	6.4404	1.59%
2023-07-28	0	6.270	6.270	6.280	6.130	6.320	11,308,800	70,507,728	6.2348	6.270	6.270	6.280	6.130	6.320	11,308,800	6.2348	0.97%
2023-07-27	0	6.210	6.210	6.220	6.190	6.320	8,041,222	50,292,364	6.2543	6.210	6.210	6.220	6.190	6.320	8,041,222	6.2543	-0.16%
2023-07-26	0	6.220	6.210	6.220	6.190	6.340	6,788,824	42,403,390	6.2461	6.220	6.210	6.220	6.190	6.340	6,788,824	6.2461	-0.80%
2023-07-25	0	6.270	6.260	6.270	6.070	6.360	18,812,758	117,472,881	6.2443	6.270	6.260	6.270	6.070	6.360	18,812,758	6.2443	4.15%
2023-07-24	0	6.020	6.010	6.020	5.880	6.090	14,847,691	89,289,692	6.0137	6.020	6.010	6.020	5.880	6.090	14,847,691	6.0137	1.52%
2023-07-21	0	5.930	5.930	5.940	5.860	5.980	10,654,950	63,122,486	5.9242	5.930	5.930	5.940	5.860	5.980	10,654,950	5.9242	0.51%
2023-07-20	0	5.900	5.890	5.900	5.880	6.050	15,753,307	93,765,621	5.9521	5.900	5.890	5.900	5.880	6.050	15,753,307	5.9521	-0.84%
2023-07-19	0	5.950	5.940	5.950	5.890	5.990	11,111,202	66,007,095	5.9406	5.950	5.940	5.950	5.890	5.990	11,111,202	5.9406	-0.83%
2023-07-18	0	6.000	6.000	6.010	5.780	6.060	41,394,120	246,702,239	5.9598	6.000	6.000	6.010	5.780	6.060	41,394,120	5.9598	1.18%
2023-07-14	0	5.930	5.920	5.930	5.810	5.990	10,236,810	60,545,521	5.9145	5.930	5.920	5.930	5.810	5.990	10,236,810	5.9145	-0.34%
2023-07-13	0	5.950	5.940	5.950	5.910	6.000	10,442,998	62,217,816	5.9579	5.950	5.940	5.950	5.910	6.000	10,442,998	5.9579	0.00%
2023-07-12	0	5.950	5.940	5.950	5.840	6.000	9,401,220	55,552,295	5.9091	5.950	5.940	5.950	5.840	6.000	9,401,220	5.9091	-1.00%
2023-07-11	0	6.010	6.000	6.010	5.930	6.050	4,399,323	26,380,962	5.9966	6.010	6.000	6.010	5.930	6.050	4,399,323	5.9966	0.33%
2023-07-10	0	5.990	5.970	5.990	5.950	6.080	4,687,742	28,078,367	5.9897	5.990	5.970	5.990	5.950	6.080	4,687,742	5.9897	0.67%
2023-07-07	0	5.950	5.940	5.950	5.880	6.040	7,742,753	46,238,098	5.9718	5.950	5.940	5.950	5.880	6.040	7,742,753	5.9718	0.17%
2023-07-06	0	5.940	5.920	5.940	5.870	6.050	11,774,773	70,213,840	5.9631	5.940	5.920	5.940	5.870	6.050	11,774,773	5.9631	0.51%
2023-07-05	0	5.910	5.910	5.920	5.860	6.040	7,311,326	43,290,130	5.9210	5.910	5.910	5.920	5.860	6.040	7,311,326	5.9210	-2.15%
2023-07-04	0	6.040	6.040	6.050	5.900	6.110	9,605,569	58,074,476	6.0459	6.040	6.040	6.050	5.900	6.110	9,605,569	6.0459	0.67%
2023-07-03	0	6.000	6.000	6.020	5.620	6.090	30,383,036	181,230,466	5.9649	6.000	6.000	6.020	5.620	6.090	30,383,036	5.9649	7.53%
2023-06-30	0	5.580	5.570	5.580	5.570	5.700	8,219,456	46,261,969	5.6283	5.580	5.570	5.580	5.570	5.700	8,219,456	5.6283	-1.06%
2023-06-29	0	5.640	5.640	5.650	5.600	5.810	12,962,000	73,581,702	5.6767	5.640	5.640	5.650	5.600	5.810	12,962,000	5.6767	-3.26%
2023-06-28	0	5.830	5.830	5.840	5.660	5.880	11,348,259	65,835,927	5.8014	5.830	5.830	5.840	5.660	5.880	11,348,259	5.8014	2.46%
2023-06-27	0	5.690	5.680	5.690	5.550	5.700	7,186,153	40,633,953	5.6545	5.690	5.680	5.690	5.550	5.700	7,186,153	5.6545	1.79%
2023-06-26	0	5.590	5.590	5.600	5.540	5.760	8,510,314	47,798,708	5.6166	5.590	5.590	5.600	5.540	5.760	8,510,314	5.6166	-1.24%
2023-06-23	0	5.660	5.660	5.670	5.520	5.700	7,820,906	43,828,188	5.6040	5.660	5.660	5.670	5.520	5.700	7,820,906	5.6040	-0.35%
2023-06-21	0	5.680	5.680	5.690	5.630	5.830	10,327,293	58,724,598	5.6863	5.680	5.680	5.690	5.630	5.830	10,327,293	5.6863	-2.57%
2023-06-20	0	5.830	5.820	5.830	5.770	5.890	14,264,345	83,270,151	5.8376	5.830	5.820	5.830	5.770	5.890	14,264,345	5.8376	-0.68%
2023-06-19	0	5.870	5.860	5.870	5.810	5.960	16,330,497	95,688,142	5.8595	5.870	5.860	5.870	5.810	5.960	16,330,497	5.8595	0.69%
2023-06-16	0	5.830	5.830	5.840	5.750	5.880	18,522,692	107,112,761	5.7828	5.830	5.830	5.840	5.750	5.880	18,522,692	5.7828	1.57%
2023-06-15	0	5.740	5.740	5.750	5.580	5.750	9,948,311	56,358,290	5.6651	5.740	5.740	5.750	5.580	5.750	9,948,311	5.6651	1.06%
2023-06-14	0	5.680	5.670	5.680	5.650	5.780	9,910,282	56,510,406	5.7022	5.680	5.670	5.680	5.650	5.780	9,910,282	5.7022	-0.87%
2023-06-13	0	5.730	5.730	5.740	5.690	5.830	7,173,102	41,197,093	5.7433	5.730	5.730	5.740	5.690	5.830	7,173,102	5.7433	-0.35%
2023-06-12	0	5.750	5.750	5.760	5.660	5.790	8,445,354	48,347,580	5.7248	5.750	5.750	5.760	5.660	5.790	8,445,354	5.7248	0.00%
2023-06-09	0	5.750	5.730	5.750	5.610	5.780	11,312,000	64,808,240	5.7292	5.750	5.730	5.750	5.610	5.780	11,312,000	5.7292	2.50%
2023-06-08	0	5.610	5.600	5.610	5.490	5.620	6,822,000	37,992,750	5.5692	5.610	5.600	5.610	5.490	5.620	6,822,000	5.5692	0.72%
2023-06-07	0	5.570	5.560	5.570	5.440	5.590	11,431,000	62,945,324	5.5065	5.570	5.560	5.570	5.440	5.590	11,431,000	5.5065	0.72%
2023-06-06	0	5.530	5.530	5.540	5.450	5.640	11,682,419	64,747,969	5.5423	5.530	5.530	5.540	5.450	5.640	11,682,419	5.5423	-1.60%
2023-06-05	0	5.620	5.610	5.620	5.450	5.670	11,890,000	66,635,812	5.6044	5.620	5.610	5.620	5.450	5.670	11,890,000	5.6044	1.26%
2023-06-02	0	5.550	5.550	5.560	5.440	5.620	22,615,822	125,288,157	5.5398	5.550	5.550	5.560	5.440	5.620	22,615,822	5.5398	2.21%
2023-06-01	0	5.430	5.420	5.430	5.400	6.000	50,348,245	279,183,637	5.5451	5.430	5.420	5.430	5.400	6.000	50,348,245	5.5451	-8.74%
2023-05-31	0	5.950	5.940	5.950	5.870	6.040	21,933,040	130,226,288	5.9374	5.950	5.940	5.950	5.870	6.040	21,933,040	5.9374	-0.50%
2023-05-30	0	5.980	5.980	5.990	5.850	6.120	13,305,640	79,310,833	5.9607	5.980	5.980	5.990	5.850	6.120	13,305,640	5.9607	-1.64%
2023-05-29	0	6.080	6.070	6.080	6.050	6.330	16,085,108	99,178,100	6.1658	6.080	6.070	6.080	6.050	6.330	16,085,108	6.1658	-1.78%
2023-05-25	0	6.190	6.180	6.190	6.100	6.270	18,627,000	115,282,779	6.1890	6.190	6.180	6.190	6.100	6.270	18,627,000	6.1890	-2.06%
2023-05-24	0	6.320	6.310	6.320	6.210	6.450	34,491,000	217,415,794	6.3036	6.320	6.310	6.320	6.210	6.450	34,491,000	6.3036	-3.95%
2023-05-23	0	6.580	6.580	6.590	6.500	6.730	21,012,000	137,957,940	6.5657	6.580	6.580	6.590	6.500	6.730	21,012,000	6.5657	-1.05%
2023-05-22	0	6.650	6.650	6.660	6.430	6.680	14,297,092	94,508,250	6.6103	6.650	6.650	6.660	6.430	6.680	14,297,092	6.6103	2.15%
2023-05-19	0	6.510	6.510	6.520	6.290	6.550	16,339,487	105,706,993	6.4694	6.510	6.510	6.520	6.290	6.550	16,339,487	6.4694	1.88%
2023-05-18	0	6.390	6.380	6.390	6.280	6.460	16,697,027	106,616,369	6.3854	6.390	6.380	6.390	6.280	6.460	16,697,027	6.3854	1.43%
2023-05-17	0	6.300	6.290	6.300	6.260	6.430	8,625,439	54,480,251	6.3162	6.300	6.290	6.300	6.260	6.430	8,625,439	6.3162	-1.41%
2023-05-16	0	6.390	6.390	6.400	6.310	6.520	9,650,365	61,882,867	6.4125	6.390	6.390	6.400	6.310	6.520	9,650,365	6.4125	-0.47%
2023-05-15	0	6.420	6.420	6.430	6.200	6.480	14,989,560	95,492,271	6.3706	6.420	6.420	6.430	6.200	6.480	14,989,560	6.3706	1.74%
2023-05-12	0	6.310	6.310	6.320	6.300	6.480	9,894,390	63,221,625	6.3896	6.310	6.310	6.320	6.300	6.480	9,894,390	6.3896	-2.32%
2023-05-11	0	6.460	6.450	6.460	6.410	6.550	13,723,304	88,842,533	6.4738	6.460	6.450	6.460	6.410	6.550	13,723,304	6.4738	-0.15%
2023-05-10	0	6.470	6.460	6.470	6.460	6.650	12,671,994	82,519,171	6.5119	6.470	6.460	6.470	6.460	6.650	12,671,994	6.5119	-2.27%
2023-05-09	0	6.620	6.610	6.620	6.600	6.780	18,251,638	121,564,935	6.6605	6.620	6.610	6.620	6.600	6.780	18,251,638	6.6605	-0.30%
2023-05-08	0	6.640	6.630	6.640	6.560	6.810	24,980,852	166,463,901	6.6637	6.640	6.630	6.640	6.560	6.810	24,980,852	6.6637	-2.35%
2023-05-05	0	6.800	6.790	6.800	6.730	6.860	9,838,819	66,666,517	6.7759	6.800	6.790	6.800	6.730	6.860	9,838,819	6.7759	0.00%
2023-05-04	0	6.800	6.790	6.800	6.760	7.050	15,530,185	107,033,835	6.8920	6.800	6.790	6.800	6.760	7.050	15,530,185	6.8920	-1.45%
2023-05-03	0	6.900	6.890	6.900	6.830	6.950	5,794,730	39,827,505	6.8731	6.900	6.890	6.900	6.830	6.950	5,794,730	6.8731	-0.86%
2023-05-02	0	6.960	6.950	6.960	6.890	7.030	4,851,703	33,816,274	6.9700	6.960	6.950	6.960	6.890	7.030	4,851,703	6.9700	0.58%
2023-04-28	0	6.920	6.910	6.920	6.890	7.070	14,774,000	102,401,440	6.9312	6.920	6.910	6.920	6.890	7.070	14,774,000	6.9312	-1.28%
2023-04-27	0	7.010	7.000	7.020	6.880	7.030	6,385,729	44,487,820	6.9668	7.010	7.000	7.020	6.880	7.030	6,385,729	6.9668	1.01%
2023-04-26	0	6.940	6.930	6.940	6.750	7.010	7,694,176	53,421,130	6.9431	6.940	6.930	6.940	6.750	7.010	7,694,176	6.9431	0.87%
2023-04-25	0	6.880	6.880	6.890	6.800	7.120	13,918,597	96,418,446	6.9273	6.880	6.880	6.890	6.800	7.120	13,918,597	6.9273	-2.96%
2023-04-24	0	7.090	7.080	7.090	6.950	7.220	14,325,807	100,885,376	7.0422	7.090	7.080	7.090	6.950	7.220	14,325,807	7.0422	-2.21%
2023-04-21	0	7.250	7.250	7.260	7.220	7.360	10,005,260	72,898,330	7.2860	7.250	7.250	7.260	7.220	7.360	10,005,260	7.2860	-0.68%
2023-04-20	0	7.300	7.290	7.300	7.220	7.390	11,255,223	82,171,482	7.3007	7.300	7.290	7.300	7.220	7.390	11,255,223	7.3007	-0.68%
2023-04-19	0	7.350	7.350	7.360	7.310	7.500	11,997,874	88,696,442	7.3927	7.350	7.350	7.360	7.310	7.500	11,997,874	7.3927	-1.74%
2023-04-18	0	7.480	7.460	7.480	7.340	7.500	13,611,113	101,205,231	7.4355	7.480	7.460	7.480	7.340	7.500	13,611,113	7.4355	0.00%
2023-04-17	0	7.480	7.470	7.480	7.140	7.570	26,604,361	198,056,045	7.4445	7.480	7.470	7.480	7.140	7.570	26,604,361	7.4445	4.76%
2023-04-14	0	7.140	7.120	7.140	7.020	7.170	18,782,044	133,021,323	7.0824	7.140	7.120	7.140	7.020	7.170	18,782,044	7.0824	0.42%
2023-04-13	0	7.110	7.110	7.120	7.010	7.150	10,158,897	71,847,659	7.0724	7.110	7.110	7.120	7.010	7.150	10,158,897	7.0724	-1.25%
2023-04-12	0	7.200	7.190	7.200	7.100	7.260	8,918,097	63,787,833	7.1526	7.200	7.190	7.200	7.100	7.260	8,918,097	7.1526	-0.83%
2023-04-11	0	7.260	7.250	7.260	7.170	7.390	13,770,024	99,946,667	7.2583	7.260	7.250	7.260	7.170	7.390	13,770,024	7.2583	-1.22%
2023-04-06	0	7.350	7.330	7.350	7.200	7.360	6,163,444	44,917,167	7.2877	7.350	7.330	7.350	7.200	7.360	6,163,444	7.2877	-0.27%
2023-04-04	0	7.370	7.370	7.380	7.200	7.400	8,800,534	64,568,346	7.3369	7.370	7.370	7.380	7.200	7.400	8,800,534	7.3369	1.52%
2023-04-03	0	7.260	7.250	7.260	7.040	7.360	19,288,360	139,727,385	7.2441	7.260	7.250	7.260	7.040	7.360	19,288,360	7.2441	3.42%
2023-03-31	0	7.020	7.020	7.030	7.020	7.280	9,751,417	69,266,311	7.1032	7.020	7.020	7.030	7.020	7.280	9,751,417	7.1032	-2.50%
2023-03-30	0	7.200	7.190	7.200	6.920	7.250	10,592,000	75,000,926	7.0809	7.200	7.190	7.200	6.920	7.250	10,592,000	7.0809	3.60%
2023-03-29	0	6.950	6.940	6.950	6.890	7.090	13,205,296	92,004,786	6.9673	6.950	6.940	6.950	6.890	7.090	13,205,296	6.9673	-0.14%
2023-03-28	0	6.960	6.960	6.970	6.850	7.000	10,085,250	69,877,556	6.9287	6.960	6.960	6.970	6.850	7.000	10,085,250	6.9287	1.16%
2023-03-27	0	6.880	6.870	6.880	6.820	7.020	11,514,673	79,729,055	6.9241	6.880	6.870	6.880	6.820	7.020	11,514,673	6.9241	-0.29%
2023-03-24	0	6.900	6.900	6.910	6.870	7.070	11,626,273	80,493,657	6.9234	6.900	6.900	6.910	6.870	7.070	11,626,273	6.9234	-1.57%
2023-03-23	0	7.010	7.000	7.010	6.870	7.160	25,702,136	178,718,633	6.9535	7.010	7.000	7.010	6.870	7.160	25,702,136	6.9535	-1.27%
2023-03-22	0	7.100	7.100	7.110	7.010	7.300	15,943,398	113,272,119	7.1046	7.100	7.100	7.110	7.010	7.300	15,943,398	7.1046	-1.53%
2023-03-21	0	7.210	7.200	7.210	7.070	7.290	12,735,394	91,463,614	7.1818	7.210	7.200	7.210	7.070	7.290	12,735,394	7.1818	1.55%
2023-03-20	0	7.100	7.090	7.100	7.030	7.350	9,279,000	66,240,866	7.1388	7.100	7.090	7.100	7.030	7.350	9,279,000	7.1388	-3.66%
2023-03-17	0	7.370	7.370	7.380	7.160	7.400	12,385,065	90,658,394	7.3200	7.370	7.370	7.380	7.160	7.400	12,385,065	7.3200	3.66%
2023-03-16	0	7.110	7.110	7.120	7.040	7.320	8,631,082	61,501,346	7.1256	7.110	7.110	7.120	7.040	7.320	8,631,082	7.1256	-2.60%
2023-03-15	0	7.300	7.290	7.300	7.240	7.420	10,218,018	74,680,049	7.3087	7.300	7.290	7.300	7.240	7.420	10,218,018	7.3087	0.69%
2023-03-14	0	7.250	7.250	7.260	7.160	7.450	10,228,449	74,606,817	7.2940	7.250	7.250	7.260	7.160	7.450	10,228,449	7.2940	-1.89%
2023-03-13	0	7.390	7.380	7.390	7.060	7.470	15,111,909	110,225,657	7.2940	7.390	7.380	7.390	7.060	7.470	15,111,909	7.2940	3.50%
2023-03-10	0	7.140	7.140	7.150	7.070	7.200	21,364,050	152,745,585	7.1497	7.140	7.140	7.150	7.070	7.200	21,364,050	7.1497	-1.11%
2023-03-09	0	7.220	7.210	7.220	7.210	7.420	8,487,677	61,929,986	7.2965	7.220	7.210	7.220	7.210	7.420	8,487,677	7.2965	-1.63%
2023-03-08	0	7.340	7.340	7.350	7.300	7.480	13,236,300	97,740,206	7.3843	7.340	7.340	7.350	7.300	7.480	13,236,300	7.3843	-2.26%
2023-03-07	0	7.510	7.500	7.510	7.450	7.710	17,228,786	129,921,089	7.5409	7.510	7.500	7.510	7.450	7.710	17,228,786	7.5409	-1.83%
2023-03-06	0	7.650	7.650	7.660	7.650	7.940	12,394,480	96,048,228	7.7493	7.650	7.650	7.660	7.650	7.940	12,394,480	7.7493	-1.16%
2023-03-03	0	7.740	7.700	7.740	7.580	7.850	16,516,400	126,859,494	7.6808	7.740	7.700	7.740	7.580	7.850	16,516,400	7.6808	0.52%
2023-03-02	0	7.700	7.680	7.700	7.300	7.700	41,933,594	318,690,530	7.5999	7.700	7.680	7.700	7.300	7.700	41,933,594	7.5999	5.19%
2023-03-01	0	7.320	7.310	7.320	7.180	7.330	13,551,193	98,694,283	7.2831	7.320	7.310	7.320	7.180	7.330	13,551,193	7.2831	1.24%
2023-02-28	0	7.230	7.220	7.230	7.090	7.240	14,313,128	102,825,489	7.1840	7.230	7.220	7.230	7.090	7.240	14,313,128	7.1840	1.40%
2023-02-27	0	7.130	7.120	7.130	6.980	7.200	15,159,559	107,800,541	7.1111	7.130	7.120	7.130	6.980	7.200	15,159,559	7.1111	0.99%
2023-02-24	0	7.060	7.060	7.070	7.030	7.200	8,687,776	61,639,374	7.0950	7.060	7.060	7.070	7.030	7.200	8,687,776	7.0950	-0.42%
2023-02-23	0	7.090	7.080	7.090	6.900	7.160	11,478,136	81,514,123	7.1017	7.090	7.080	7.090	6.900	7.160	11,478,136	7.1017	1.58%
2023-02-22	0	6.980	6.970	6.980	6.930	7.100	9,669,497	67,850,318	7.0169	6.980	6.970	6.980	6.930	7.100	9,669,497	7.0169	-1.13%
2023-02-21	0	7.060	7.060	7.080	6.940	7.120	17,199,329	121,372,067	7.0568	7.060	7.060	7.080	6.940	7.120	17,199,329	7.0568	0.43%
2023-02-20	0	7.030	7.030	7.050	6.870	7.150	22,785,781	159,790,804	7.0127	7.030	7.030	7.050	6.870	7.150	22,785,781	7.0127	0.14%
2023-02-17	0	7.020	7.020	7.030	6.960	7.180	9,591,100	67,691,097	7.0577	7.020	7.020	7.030	6.960	7.180	9,591,100	7.0577	0.00%
2023-02-16	0	7.020	7.010	7.020	6.930	7.250	15,840,518	112,693,154	7.1142	7.020	7.010	7.020	6.930	7.250	15,840,518	7.1142	2.33%
2023-02-15	0	6.860	6.860	6.870	6.800	7.030	10,874,429	74,586,997	6.8589	6.860	6.860	6.870	6.800	7.030	10,874,429	6.8589	-1.29%
2023-02-14	0	6.950	6.940	6.950	6.870	7.090	15,138,400	106,185,858	7.0143	6.950	6.940	6.950	6.870	7.090	15,138,400	7.0143	-0.57%
2023-02-13	0	6.990	6.980	6.990	6.540	6.990	21,442,310	147,561,501	6.8818	6.990	6.980	6.990	6.540	6.990	21,442,310	6.8818	5.11%
2023-02-10	0	6.650	6.650	6.660	6.610	6.720	5,199,213	34,606,291	6.6561	6.650	6.650	6.660	6.610	6.720	5,199,213	6.6561	-1.04%
2023-02-09	0	6.720	6.720	6.730	6.610	6.780	9,400,000	63,006,108	6.7028	6.720	6.720	6.730	6.610	6.780	9,400,000	6.7028	-0.15%
2023-02-08	0	6.730	6.720	6.730	6.560	6.750	11,117,110	74,415,026	6.6937	6.730	6.720	6.730	6.560	6.750	11,117,110	6.6937	1.97%
2023-02-07	0	6.600	6.600	6.610	6.550	6.710	13,239,650	87,488,523	6.6081	6.600	6.600	6.610	6.550	6.710	13,239,650	6.6081	-0.90%
2023-02-06	0	6.660	6.650	6.660	6.530	6.720	19,215,529	128,016,849	6.6622	6.660	6.650	6.660	6.530	6.720	19,215,529	6.6622	-0.30%
2023-02-03	0	6.680	6.670	6.680	6.590	6.850	29,335,853	195,877,346	6.6771	6.680	6.670	6.680	6.590	6.850	29,335,853	6.6771	-3.05%
2023-02-02	0	6.890	6.880	6.890	6.800	6.990	15,380,632	105,720,729	6.8736	6.890	6.880	6.890	6.800	6.990	15,380,632	6.8736	-0.72%
2023-02-01	0	6.940	6.930	6.940	6.770	7.030	16,501,151	113,211,317	6.8608	6.940	6.930	6.940	6.770	7.030	16,501,151	6.8608	-0.57%
2023-01-31	0	6.980	6.970	6.980	6.900	7.190	18,811,044	131,778,622	7.0054	6.980	6.970	6.980	6.900	7.190	18,811,044	7.0054	-1.55%
2023-01-30	0	7.090	7.090	7.100	7.020	7.440	28,081,668	200,969,282	7.1566	7.090	7.090	7.100	7.020	7.440	28,081,668	7.1566	-4.32%
2023-01-27	0	7.410	7.410	7.420	7.360	7.610	9,550,025	70,879,499	7.4219	7.410	7.410	7.420	7.360	7.610	9,550,025	7.4219	-2.50%
2023-01-26	0	7.600	7.580	7.600	7.500	7.760	7,866,891	59,638,325	7.5809	7.600	7.580	7.600	7.500	7.760	7,866,891	7.5809	-0.13%
2023-01-20	0	7.610	7.600	7.610	7.500	7.650	6,399,893	48,571,458	7.5894	7.610	7.600	7.610	7.500	7.650	6,399,893	7.5894	1.06%
2023-01-19	0	7.530	7.520	7.530	7.420	7.650	16,212,079	121,946,091	7.5219	7.530	7.520	7.530	7.420	7.650	16,212,079	7.5219	-0.13%
2023-01-18	0	7.540	7.520	7.540	7.390	7.660	24,648,298	184,879,551	7.5007	7.540	7.520	7.540	7.390	7.660	24,648,298	7.5007	1.07%
2023-01-17	0	7.460	7.450	7.460	7.320	7.560	14,879,683	110,707,423	7.4402	7.460	7.450	7.460	7.320	7.560	14,879,683	7.4402	-0.40%
2023-01-16	0	7.490	7.470	7.490	7.350	7.740	17,415,001	130,596,491	7.4991	7.490	7.470	7.490	7.350	7.740	17,415,001	7.4991	-1.32%
2023-01-13	0	7.590	7.580	7.590	7.250	7.600	24,421,742	182,813,539	7.4857	7.590	7.580	7.590	7.250	7.600	24,421,742	7.4857	4.83%
2023-01-12	0	7.240	7.230	7.240	7.150	7.360	9,416,904	68,043,676	7.2257	7.240	7.230	7.240	7.150	7.360	9,416,904	7.2257	0.70%
2023-01-11	0	7.190	7.180	7.190	7.150	7.390	11,409,879	82,890,371	7.2648	7.190	7.180	7.190	7.150	7.390	11,409,879	7.2648	-1.24%
2023-01-10	0	7.280	7.270	7.280	7.230	7.380	10,490,408	76,543,024	7.2965	7.280	7.270	7.280	7.230	7.380	10,490,408	7.2965	-0.55%
2023-01-09	0	7.320	7.310	7.320	7.120	7.380	13,280,800	96,382,632	7.2573	7.320	7.310	7.320	7.120	7.380	13,280,800	7.2573	1.67%
2023-01-06	0	7.200	7.200	7.210	7.150	7.480	16,283,811	117,910,074	7.2409	7.200	7.200	7.210	7.150	7.480	16,283,811	7.2409	-2.70%
2023-01-05	0	7.400	7.400	7.410	7.190	7.500	26,438,600	195,030,379	7.3767	7.400	7.400	7.410	7.190	7.500	26,438,600	7.3767	2.64%
2023-01-04	0	7.210	7.200	7.210	7.100	7.300	26,010,756	188,049,819	7.2297	7.210	7.200	7.210	7.100	7.300	26,010,756	7.2297	0.56%
2023-01-03	0	7.170	7.160	7.170	6.880	7.180	20,408,237	144,908,964	7.1005	7.170	7.160	7.170	6.880	7.180	20,408,237	7.1005	3.17%
2022-12-30	0	6.950	6.950	6.960	6.930	7.120	17,527,759	122,701,593	7.0004	6.950	6.950	6.960	6.930	7.120	17,527,759	7.0004	0.29%
2022-12-29	0	6.930	6.920	6.930	6.760	7.080	34,855,200	240,094,248	6.8883	6.930	6.920	6.930	6.760	7.080	34,855,200	6.8883	-2.12%
2022-12-28	0	7.080	7.080	7.090	7.000	7.420	48,054,000	340,966,378	7.0955	7.080	7.080	7.090	7.000	7.420	48,054,000	7.0955	-3.01%
2022-12-23	0	7.300	7.290	7.300	7.280	7.480	12,891,120	94,847,586	7.3576	7.300	7.290	7.300	7.280	7.480	12,891,120	7.3576	-1.75%
2022-12-22	0	7.430	7.420	7.430	7.340	7.620	18,172,353	136,064,112	7.4874	7.430	7.420	7.430	7.340	7.620	18,172,353	7.4874	1.23%
2022-12-21	0	7.340	7.330	7.340	7.070	7.340	13,185,674	95,775,782	7.2636	7.340	7.330	7.340	7.070	7.340	13,185,674	7.2636	2.23%
2022-12-20	0	7.180	7.170	7.180	7.030	7.210	10,731,195	76,372,367	7.1169	7.180	7.170	7.180	7.030	7.210	10,731,195	7.1169	0.42%
2022-12-19	0	7.150	7.140	7.150	7.050	7.380	18,850,148	134,728,742	7.1474	7.150	7.140	7.150	7.050	7.380	18,850,148	7.1474	-2.46%
2022-12-16	0	7.330	7.330	7.340	7.210	7.450	27,574,319	201,390,036	7.3035	7.330	7.330	7.340	7.210	7.450	27,574,319	7.3035	-0.81%
2022-12-15	0	7.390	7.370	7.390	7.210	7.630	29,160,218	213,151,078	7.3097	7.390	7.370	7.390	7.210	7.630	29,160,218	7.3097	-2.25%
2022-12-14	0	7.560	7.560	7.570	7.450	7.690	24,561,740	185,792,487	7.5643	7.560	7.560	7.570	7.450	7.690	24,561,740	7.5643	0.93%
2022-12-13	0	7.490	7.450	7.490	7.200	7.770	62,269,675	465,667,587	7.4782	7.490	7.450	7.490	7.200	7.770	62,269,675	7.4782	3.17%
2022-12-12	0	7.260	7.250	7.260	7.090	7.500	71,414,494	520,121,366	7.2831	7.260	7.250	7.260	7.090	7.500	71,414,494	7.2831	1.11%
2022-12-09	0	7.180	7.170	7.180	6.880	7.200	40,433,040	286,089,790	7.0756	7.180	7.170	7.180	6.880	7.200	40,433,040	7.0756	3.01%
2022-12-08	0	6.970	6.970	6.980	6.680	7.090	49,815,714	344,943,325	6.9244	6.970	6.970	6.980	6.680	7.090	49,815,714	6.9244	5.77%
2022-12-07	0	6.590	6.590	6.600	6.320	7.600	128,183,183	875,640,722	6.8312	6.590	6.590	6.600	6.320	7.600	128,183,183	6.8312	4.27%
2022-12-06	0	6.320	6.320	6.330	6.120	6.390	19,683,651	123,788,911	6.2889	6.320	6.320	6.330	6.120	6.390	19,683,651	6.2889	0.64%
2022-12-05	0	6.280	6.280	6.290	6.070	6.350	34,467,994	216,302,527	6.2755	6.280	6.280	6.290	6.070	6.350	34,467,994	6.2755	3.63%
2022-12-02	0	6.060	6.060	6.080	5.780	6.100	30,455,079	181,218,365	5.9503	6.060	6.060	6.080	5.780	6.100	30,455,079	5.9503	0.00%
2022-12-01	0	6.060	6.040	6.060	6.010	6.360	24,639,893	150,697,054	6.1160	6.060	6.040	6.060	6.010	6.360	24,639,893	6.1160	-2.26%
2022-11-30	0	6.200	6.200	6.210	5.850	6.220	28,658,038	174,462,184	6.0877	6.200	6.200	6.210	5.850	6.220	28,658,038	6.0877	4.20%
2022-11-29	0	5.950	5.940	5.950	5.550	6.010	27,612,168	162,391,876	5.8812	5.950	5.940	5.950	5.550	6.010	27,612,168	5.8812	5.87%
2022-11-28	0	5.620	5.610	5.620	5.350	5.640	14,340,742	79,094,227	5.5154	5.620	5.610	5.620	5.350	5.640	14,340,742	5.5154	1.26%
2022-11-25	0	5.550	5.540	5.550	5.510	5.580	5,660,000	31,343,690	5.5378	5.550	5.540	5.550	5.510	5.580	5,660,000	5.5378	0.18%
2022-11-24	0	5.540	5.540	5.550	5.520	5.670	12,554,000	69,986,544	5.5748	5.540	5.540	5.550	5.520	5.670	12,554,000	5.5748	-2.12%
2022-11-23	0	5.660	5.650	5.660	5.480	5.670	15,044,000	83,330,000	5.5391	5.660	5.650	5.660	5.480	5.670	15,044,000	5.5391	1.80%
2022-11-22	0	5.560	5.550	5.560	5.520	5.640	14,579,030	81,061,489	5.5601	5.560	5.550	5.560	5.520	5.640	14,579,030	5.5601	-1.07%
2022-11-21	0	5.620	5.610	5.620	5.530	5.800	14,011,984	78,912,961	5.6318	5.620	5.610	5.620	5.530	5.800	14,011,984	5.6318	-3.60%
2022-11-18	0	5.830	5.830	5.840	5.810	6.070	16,576,840	98,401,525	5.9361	5.830	5.830	5.840	5.810	6.070	16,576,840	5.9361	-3.00%
2022-11-17	0	6.010	6.010	6.020	5.930	6.070	14,432,731	86,282,798	5.9783	6.010	6.010	6.020	5.930	6.070	14,432,731	5.9783	-0.83%
2022-11-16	0	6.060	6.050	6.060	6.030	6.240	16,273,599	99,710,653	6.1271	6.060	6.050	6.060	6.030	6.240	16,273,599	6.1271	-0.66%
2022-11-15	0	6.100	6.100	6.110	6.040	6.210	13,827,302	84,685,658	6.1245	6.100	6.100	6.110	6.040	6.210	13,827,302	6.1245	0.83%
2022-11-14	0	6.050	6.040	6.050	6.000	6.520	38,142,931	236,467,620	6.1995	6.050	6.040	6.050	6.000	6.520	38,142,931	6.1995	-6.06%
2022-11-11	0	6.440	6.440	6.450	6.130	6.720	52,138,095	334,020,613	6.4065	6.440	6.440	6.450	6.130	6.720	52,138,095	6.4065	2.38%
2022-11-10	0	6.290	6.290	6.300	6.150	6.430	16,719,073	105,840,252	6.3305	6.290	6.290	6.300	6.150	6.430	16,719,073	6.3305	-0.16%
2022-11-09	0	6.300	6.290	6.300	6.250	6.480	8,729,185	55,408,137	6.3475	6.300	6.290	6.300	6.250	6.480	8,729,185	6.3475	0.64%
2022-11-08	0	6.260	6.250	6.260	6.200	6.450	11,899,519	74,946,031	6.2982	6.260	6.250	6.260	6.200	6.450	11,899,519	6.2982	-1.88%
2022-11-07	0	6.380	6.360	6.380	6.150	6.430	16,594,552	104,860,401	6.3190	6.380	6.360	6.380	6.150	6.430	16,594,552	6.3190	0.47%
2022-11-04	0	6.350	6.340	6.350	5.910	6.400	29,394,187	183,595,425	6.2460	6.350	6.340	6.350	5.910	6.400	29,394,187	6.2460	7.45%
2022-11-03	0	5.910	5.900	5.910	5.800	5.930	11,083,911	65,251,508	5.8870	5.910	5.900	5.910	5.800	5.930	11,083,911	5.8870	-1.50%
2022-11-02	0	6.000	6.000	6.020	5.690	6.130	19,245,800	113,335,118	5.8888	6.000	6.000	6.020	5.690	6.130	19,245,800	5.8888	2.92%
2022-11-01	0	5.830	5.810	5.830	5.340	5.880	16,619,509	94,316,591	5.6751	5.830	5.810	5.830	5.340	5.880	16,619,509	5.6751	6.78%
2022-10-31	0	5.460	5.460	5.470	5.360	5.830	14,121,536	77,907,716	5.5169	5.460	5.460	5.470	5.360	5.830	14,121,536	5.5169	-5.86%
2022-10-28	0	5.800	5.790	5.800	5.720	5.900	6,674,000	38,637,280	5.7892	5.800	5.790	5.800	5.720	5.900	6,674,000	5.7892	-1.19%
2022-10-27	0	5.870	5.850	5.870	5.850	6.050	10,574,421	62,802,260	5.9391	5.870	5.850	5.870	5.850	6.050	10,574,421	5.9391	0.34%
2022-10-26	0	5.850	5.830	5.850	5.690	5.950	9,545,354	55,856,680	5.8517	5.850	5.830	5.850	5.690	5.950	9,545,354	5.8517	1.04%
2022-10-25	0	5.790	5.780	5.790	5.460	5.810	16,310,448	92,735,647	5.6857	5.790	5.780	5.790	5.460	5.810	16,310,448	5.6857	3.95%
2022-10-24	0	5.570	5.560	5.570	5.470	5.880	12,330,038	69,310,591	5.6213	5.570	5.560	5.570	5.470	5.880	12,330,038	5.6213	-5.59%
2022-10-21	0	5.900	5.900	5.910	5.800	5.980	5,187,758	30,601,370	5.8988	5.900	5.900	5.910	5.800	5.980	5,187,758	5.8988	-0.34%
2022-10-20	0	5.920	5.910	5.920	5.610	5.990	17,880,151	104,406,585	5.8392	5.920	5.910	5.920	5.610	5.990	17,880,151	5.8392	3.32%
2022-10-19	0	5.730	5.720	5.730	5.700	5.920	8,014,721	46,430,279	5.7931	5.730	5.720	5.730	5.700	5.920	8,014,721	5.7931	-1.72%
2022-10-18	0	5.830	5.810	5.830	5.700	5.930	13,242,000	76,757,620	5.7965	5.830	5.810	5.830	5.700	5.930	13,242,000	5.7965	3.37%
2022-10-17	0	5.640	5.630	5.640	5.330	5.670	9,871,000	54,451,430	5.5163	5.640	5.630	5.640	5.330	5.670	9,871,000	5.5163	1.99%
2022-10-14	0	5.530	5.520	5.530	5.520	5.710	7,273,138	40,724,070	5.5992	5.530	5.520	5.530	5.520	5.710	7,273,138	5.5992	-0.54%
2022-10-13	0	5.560	5.560	5.580	5.480	5.650	9,228,558	51,459,667	5.5761	5.560	5.560	5.580	5.480	5.650	9,228,558	5.5761	-0.89%
2022-10-12	0	5.610	5.600	5.610	5.550	5.750	15,485,488	86,996,285	5.6179	5.610	5.600	5.610	5.550	5.750	15,485,488	5.6179	-1.92%
2022-10-11	0	5.720	5.710	5.720	5.680	6.260	33,547,123	193,774,974	5.7762	5.720	5.710	5.720	5.680	6.260	33,547,123	5.7762	-9.06%
2022-10-10	0	6.290	6.280	6.290	6.240	6.530	13,776,548	87,070,987	6.3202	6.290	6.280	6.290	6.240	6.530	13,776,548	6.3202	-4.84%
2022-10-07	0	6.610	6.610	6.620	6.560	6.710	9,535,000	63,041,580	6.6116	6.610	6.610	6.620	6.560	6.710	9,535,000	6.6116	-2.51%
2022-10-06	0	6.780	6.780	6.790	6.330	6.870	18,434,000	122,471,381	6.6438	6.780	6.780	6.790	6.330	6.870	18,434,000	6.6438	6.94%
2022-10-05	0	6.340	6.330	6.340	6.110	6.380	13,273,777	83,589,562	6.2973	6.340	6.330	6.340	6.110	6.380	13,273,777	6.2973	4.97%
2022-10-03	0	6.040	6.040	6.050	5.920	6.130	5,895,779	35,527,693	6.0260	6.040	6.040	6.050	5.920	6.130	5,895,779	6.0260	0.67%
2022-09-30	0	6.000	5.980	6.000	5.920	6.110	12,405,183	74,210,501	5.9822	6.000	5.980	6.000	5.920	6.110	12,405,183	5.9822	-1.96%
2022-09-29	0	6.120	6.120	6.130	6.090	6.390	8,962,020	55,126,146	6.1511	6.120	6.120	6.130	6.090	6.390	8,962,020	6.1511	-2.08%
2022-09-28	0	6.250	6.240	6.250	6.030	6.340	18,174,240	113,183,440	6.2277	6.250	6.240	6.250	6.030	6.340	18,174,240	6.2277	1.13%
2022-09-27	0	6.180	6.180	6.200	5.760	6.230	16,529,305	100,704,299	6.0925	6.180	6.180	6.200	5.760	6.230	16,529,305	6.0925	5.82%
2022-09-26	0	5.840	5.830	5.840	5.730	5.990	6,418,836	37,690,654	5.8719	5.840	5.830	5.840	5.730	5.990	6,418,836	5.8719	1.04%
2022-09-23	0	5.780	5.780	5.790	5.750	5.980	8,450,691	49,238,259	5.8265	5.780	5.780	5.790	5.750	5.980	8,450,691	5.8265	-1.20%
2022-09-22	0	5.850	5.840	5.850	5.810	6.130	12,236,315	72,574,829	5.9311	5.850	5.840	5.850	5.810	6.130	12,236,315	5.9311	-5.65%
2022-09-21	0	6.200	6.200	6.210	6.150	6.270	7,106,000	44,156,474	6.2140	6.200	6.200	6.210	6.150	6.270	7,106,000	6.2140	0.32%
2022-09-20	0	6.180	6.180	6.190	6.020	6.210	5,114,279	31,354,243	6.1307	6.180	6.180	6.190	6.020	6.210	5,114,279	6.1307	1.15%
2022-09-19	0	6.110	6.110	6.120	6.000	6.140	5,281,926	32,213,212	6.0988	6.110	6.110	6.120	6.000	6.140	5,281,926	6.0988	-0.33%
2022-09-16	0	6.130	6.130	6.150	6.060	6.190	10,523,471	64,615,098	6.1401	6.130	6.130	6.150	6.060	6.190	10,523,471	6.1401	0.49%
2022-09-15	0	6.100	6.090	6.100	6.070	6.180	6,263,851	38,262,539	6.1085	6.100	6.090	6.100	6.070	6.180	6,263,851	6.1085	0.33%
2022-09-14	0	6.080	6.080	6.090	6.050	6.150	6,650,445	40,539,182	6.0957	6.080	6.080	6.090	6.050	6.150	6,650,445	6.0957	-1.94%
2022-09-13	0	6.200	6.200	6.210	6.090	6.380	17,907,558	111,423,707	6.2222	6.200	6.200	6.210	6.090	6.380	17,907,558	6.2222	1.81%
2022-09-09	0	6.090	6.090	6.100	6.010	6.170	11,558,066	70,013,622	6.0576	6.090	6.090	6.100	6.010	6.170	11,558,066	6.0576	0.83%
2022-09-08	0	6.040	6.030	6.040	5.980	6.230	9,915,018	60,677,435	6.1198	6.040	6.030	6.040	5.980	6.230	9,915,018	6.1198	0.67%
2022-09-07	0	6.000	5.990	6.000	5.830	6.020	7,485,358	44,622,259	5.9613	6.000	5.990	6.000	5.830	6.020	7,485,358	5.9613	-0.83%
2022-09-06	0	6.050	6.040	6.050	5.930	6.120	7,775,548	46,852,976	6.0257	6.050	6.040	6.050	5.930	6.120	7,775,548	6.0257	2.54%
2022-09-05	0	5.900	5.900	5.910	5.820	6.050	6,494,150	38,287,099	5.8956	5.900	5.900	5.910	5.820	6.050	6,494,150	5.8956	-2.32%
2022-09-02	0	6.040	6.030	6.040	6.000	6.110	6,396,000	38,583,574	6.0325	6.040	6.030	6.040	6.000	6.110	6,396,000	6.0325	-0.98%
2022-09-01	0	6.100	6.100	6.110	6.050	6.300	9,393,095	57,496,285	6.1211	6.100	6.100	6.110	6.050	6.300	9,393,095	6.1211	-3.33%
2022-08-31	0	6.310	6.300	6.310	6.140	6.380	11,869,349	74,570,687	6.2826	6.310	6.300	6.310	6.140	6.380	11,869,349	6.2826	1.45%
2022-08-30	0	6.220	6.210	6.220	6.210	6.390	7,890,917	49,469,411	6.2692	6.220	6.210	6.220	6.210	6.390	7,890,917	6.2692	-2.51%
2022-08-29	0	6.380	6.370	6.380	6.270	6.390	5,324,000	33,731,620	6.3358	6.380	6.370	6.380	6.270	6.390	5,324,000	6.3358	-1.09%
2022-08-26	0	6.450	6.440	6.450	6.300	6.530	9,467,409	61,187,097	6.4629	6.450	6.440	6.450	6.300	6.530	9,467,409	6.4629	2.38%
2022-08-25	0	6.300	6.300	6.310	6.180	6.300	2,919,271	18,284,214	6.2633	6.300	6.300	6.310	6.180	6.300	2,919,271	6.2633	0.96%
2022-08-24	0	6.240	6.240	6.250	6.150	6.320	5,427,035	33,690,696	6.2079	6.240	6.240	6.250	6.150	6.320	5,427,035	6.2079	-0.79%
2022-08-23	0	6.290	6.280	6.290	6.160	6.300	5,546,452	34,587,450	6.2360	6.290	6.280	6.290	6.160	6.300	5,546,452	6.2360	0.00%
2022-08-22	0	6.290	6.290	6.300	6.100	6.350	8,276,000	51,780,520	6.2567	6.290	6.290	6.300	6.100	6.350	8,276,000	6.2567	-0.16%
2022-08-19	0	6.300	6.290	6.300	6.210	6.350	3,392,070	21,364,238	6.2983	6.300	6.290	6.300	6.210	6.350	3,392,070	6.2983	0.32%
2022-08-18	0	6.280	6.270	6.280	6.240	6.440	3,882,876	24,518,819	6.3146	6.280	6.270	6.280	6.240	6.440	3,882,876	6.3146	-2.64%
2022-08-17	0	6.450	6.440	6.450	6.320	6.540	7,388,466	47,722,874	6.4591	6.450	6.440	6.450	6.320	6.540	7,388,466	6.4591	1.74%
2022-08-16	0	6.340	6.320	6.340	6.250	6.400	5,904,020	37,419,507	6.3380	6.340	6.320	6.340	6.250	6.400	5,904,020	6.3380	0.63%
2022-08-15	0	6.300	6.290	6.300	6.200	6.500	8,182,466	51,473,329	6.2907	6.300	6.290	6.300	6.200	6.500	8,182,466	6.2907	-3.08%
2022-08-12	0	6.500	6.470	6.500	6.140	6.520	13,873,132	88,908,738	6.4087	6.500	6.470	6.500	6.140	6.520	13,873,132	6.4087	4.33%
2022-08-11	0	6.230	6.230	6.240	6.130	6.250	4,801,423	29,728,274	6.1916	6.230	6.230	6.240	6.130	6.250	4,801,423	6.1916	1.80%
2022-08-10	0	6.120	6.110	6.120	6.100	6.310	5,479,372	33,631,560	6.1378	6.120	6.110	6.120	6.100	6.310	5,479,372	6.1378	-1.92%
2022-08-09	0	6.240	6.240	6.250	6.130	6.350	5,817,488	36,329,773	6.2449	6.240	6.240	6.250	6.130	6.350	5,817,488	6.2449	0.16%
2022-08-08	0	6.230	6.200	6.230	6.070	6.250	6,370,000	39,393,680	6.1843	6.230	6.200	6.230	6.070	6.250	6,370,000	6.1843	0.48%
2022-08-05	0	6.200	6.190	6.200	6.040	6.270	6,830,024	42,002,955	6.1498	6.200	6.190	6.200	6.040	6.270	6,830,024	6.1498	-0.48%
2022-08-04	0	6.230	6.210	6.230	6.100	6.290	6,292,623	38,971,490	6.1932	6.230	6.210	6.230	6.100	6.290	6,292,623	6.1932	1.14%
2022-08-03	0	6.160	6.160	6.170	6.100	6.280	6,504,051	40,308,939	6.1975	6.160	6.160	6.170	6.100	6.280	6,504,051	6.1975	0.00%
2022-08-02	0	6.160	6.150	6.160	5.910	6.170	12,998,748	78,775,282	6.0602	6.160	6.150	6.160	5.910	6.170	12,998,748	6.0602	0.49%
2022-08-01	0	6.130	6.130	6.140	6.010	6.170	13,098,897	79,760,557	6.0891	6.130	6.130	6.140	6.010	6.170	13,098,897	6.0891	-0.49%
2022-07-29	0	6.160	6.150	6.160	6.090	6.500	18,080,000	112,413,980	6.2176	6.160	6.150	6.160	6.090	6.500	18,080,000	6.2176	-4.79%
2022-07-28	0	6.470	6.470	6.480	6.440	6.650	9,899,084	64,367,895	6.5024	6.470	6.470	6.480	6.440	6.650	9,899,084	6.5024	-0.92%
2022-07-27	0	6.530	6.520	6.530	6.400	6.680	6,490,805	42,453,156	6.5405	6.530	6.520	6.530	6.400	6.680	6,490,805	6.5405	1.56%
2022-07-26	0	6.430	6.420	6.430	6.370	6.570	4,624,500	29,814,400	6.4471	6.430	6.420	6.430	6.370	6.570	4,624,500	6.4471	1.10%
2022-07-25	0	6.360	6.360	6.370	6.280	6.400	5,350,030	33,848,528	6.3268	6.360	6.360	6.370	6.280	6.400	5,350,030	6.3268	-0.31%
2022-07-22	0	6.380	6.380	6.390	6.330	6.520	6,409,609	41,174,777	6.4239	6.380	6.380	6.390	6.330	6.520	6,409,609	6.4239	-0.47%
2022-07-21	0	6.410	6.410	6.420	6.400	6.570	4,390,999	28,426,621	6.4738	6.410	6.410	6.420	6.400	6.570	4,390,999	6.4738	-1.08%
2022-07-20	0	6.480	6.470	6.480	6.430	6.660	8,850,509	57,692,220	6.5185	6.480	6.470	6.480	6.430	6.660	8,850,509	6.5185	0.15%
2022-07-19	0	6.470	6.470	6.480	6.350	6.540	6,909,996	44,403,865	6.4260	6.470	6.470	6.480	6.350	6.540	6,909,996	6.4260	-1.82%
2022-07-18	0	6.590	6.550	6.590	6.350	6.660	8,643,324	56,849,032	6.5772	6.590	6.550	6.590	6.350	6.660	8,643,324	6.5772	1.23%
2022-07-15	0	6.510	6.500	6.510	6.470	6.730	11,805,202	77,400,413	6.5565	6.510	6.500	6.510	6.470	6.730	11,805,202	6.5565	-3.41%
2022-07-14	0	6.740	6.720	6.740	6.490	6.750	12,168,070	81,546,525	6.7017	6.740	6.720	6.740	6.490	6.750	12,168,070	6.7017	2.59%
2022-07-13	0	6.570	6.560	6.570	6.420	6.690	11,551,089	76,174,138	6.5945	6.570	6.560	6.570	6.420	6.690	11,551,089	6.5945	2.98%
2022-07-12	0	6.380	6.380	6.390	6.300	6.470	8,730,541	55,733,495	6.3837	6.380	6.380	6.390	6.300	6.470	8,730,541	6.3837	0.63%
2022-07-11	0	6.340	6.330	6.340	6.240	6.660	15,025,263	95,371,104	6.3474	6.340	6.330	6.340	6.240	6.660	15,025,263	6.3474	-5.23%
2022-07-08	0	6.690	6.660	6.690	6.350	6.750	20,193,000	132,254,661	6.5495	6.690	6.660	6.690	6.350	6.750	20,193,000	6.5495	2.92%
2022-07-07	0	6.500	6.480	6.500	6.240	6.510	17,102,978	109,392,549	6.3961	6.500	6.480	6.500	6.240	6.510	17,102,978	6.3961	4.50%
2022-07-06	0	6.220	6.220	6.230	6.170	6.650	23,989,303	150,537,318	6.2752	6.220	6.220	6.230	6.170	6.650	23,989,303	6.2752	-6.47%
2022-07-05	0	6.650	6.640	6.650	6.530	6.760	14,865,034	98,766,002	6.6442	6.650	6.640	6.650	6.530	6.760	14,865,034	6.6442	1.68%
2022-07-04	0	6.540	6.530	6.540	6.150	6.740	41,146,454	263,336,619	6.4000	6.540	6.530	6.540	6.150	6.740	41,146,454	6.4000	-4.11%
2022-06-30	0	6.820	6.810	6.820	6.700	7.150	46,086,720	319,984,444	6.9431	6.820	6.810	6.820	6.700	7.150	46,086,720	6.9431	-1.73%
2022-06-29	0	6.940	6.900	6.940	6.580	6.970	58,927,205	400,792,158	6.8015	6.940	6.900	6.940	6.580	6.970	58,927,205	6.8015	2.36%
2022-06-28	0	6.780	6.770	6.780	5.970	6.890	51,376,610	339,922,470	6.6163	6.780	6.770	6.780	5.970	6.890	51,376,610	6.6163	10.06%
2022-06-27	0	6.160	6.160	6.180	5.880	6.210	25,781,300	158,178,758	6.1354	6.160	6.160	6.180	5.880	6.210	25,781,300	6.1354	5.30%
2022-06-24	0	5.850	5.830	5.850	5.620	5.870	10,300,350	59,555,605	5.7819	5.850	5.830	5.850	5.620	5.870	10,300,350	5.7819	1.74%
2022-06-23	0	5.750	5.730	5.750	5.680	5.770	4,065,999	23,304,974	5.7317	5.750	5.730	5.750	5.680	5.770	4,065,999	5.7317	1.05%
2022-06-22	0	5.690	5.690	5.700	5.630	5.840	7,336,000	41,977,420	5.7221	5.690	5.690	5.700	5.630	5.840	7,336,000	5.7221	-1.22%
2022-06-21	0	5.760	5.740	5.760	5.650	5.830	10,066,235	58,069,723	5.7688	5.760	5.740	5.760	5.650	5.830	10,066,235	5.7688	1.41%
2022-06-20	0	5.680	5.670	5.680	5.350	5.710	16,634,096	93,089,530	5.5963	5.680	5.670	5.680	5.350	5.710	16,634,096	5.5963	6.17%
2022-06-17	0	5.350	5.340	5.350	5.230	5.450	16,884,578	89,948,741	5.3273	5.350	5.340	5.350	5.230	5.450	16,884,578	5.3273	-0.56%
2022-06-16	0	5.380	5.360	5.380	5.320	5.470	6,762,671	36,417,617	5.3851	5.380	5.360	5.380	5.320	5.470	6,762,671	5.3851	-0.37%
2022-06-15	0	5.400	5.400	5.410	5.300	5.430	7,302,599	39,335,103	5.3865	5.400	5.400	5.410	5.300	5.430	7,302,599	5.3865	1.12%
2022-06-14	0	5.340	5.340	5.350	5.300	5.430	7,904,056	42,259,915	5.3466	5.340	5.340	5.350	5.300	5.430	7,904,056	5.3466	-1.11%
2022-06-13	0	5.400	5.390	5.400	5.380	5.600	7,715,059	42,041,819	5.4493	5.400	5.390	5.400	5.380	5.600	7,715,059	5.4493	-2.35%
2022-06-10	0	5.530	5.530	5.540	5.430	5.600	13,182,219	72,991,284	5.5371	5.530	5.530	5.540	5.430	5.600	13,182,219	5.5371	-0.72%
2022-06-09	0	5.570	5.560	5.570	5.520	5.840	12,378,482	69,733,596	5.6335	5.570	5.560	5.570	5.520	5.840	12,378,482	5.6335	-3.13%
2022-06-08	0	5.750	5.720	5.750	5.610	5.780	8,814,505	50,285,897	5.7049	5.750	5.720	5.750	5.610	5.780	8,814,505	5.7049	1.95%
2022-06-07	0	5.640	5.630	5.640	5.600	5.760	5,316,587	30,029,189	5.6482	5.640	5.630	5.640	5.600	5.760	5,316,587	5.6482	-0.53%
2022-06-06	0	5.670	5.670	5.680	5.570	5.710	11,345,224	63,898,613	5.6322	5.670	5.670	5.680	5.570	5.710	11,345,224	5.6322	-0.18%
2022-06-02	0	5.680	5.680	5.700	5.620	5.780	9,618,902	54,600,344	5.6764	5.680	5.680	5.700	5.620	5.780	9,618,902	5.6764	-2.41%
2022-06-01	0	5.820	5.810	5.820	5.680	5.880	19,330,803	111,737,913	5.7803	5.820	5.810	5.820	5.680	5.880	19,330,803	5.7803	1.75%
2022-05-31	0	5.720	5.720	5.740	5.600	5.760	25,264,716	144,049,815	5.7016	5.720	5.720	5.740	5.600	5.760	25,264,716	5.7016	1.24%
2022-05-30	0	5.650	5.640	5.650	5.520	5.670	17,922,327	100,845,363	5.6268	5.650	5.640	5.650	5.520	5.670	17,922,327	5.6268	2.73%
2022-05-27	0	5.500	5.490	5.500	5.450	5.570	8,260,200	45,332,826	5.4881	5.500	5.490	5.500	5.450	5.570	8,260,200	5.4881	0.36%
2022-05-26	0	5.480	5.470	5.480	5.340	5.550	12,605,364	68,621,589	5.4438	5.480	5.470	5.480	5.340	5.550	12,605,364	5.4438	1.48%
2022-05-25	0	5.400	5.380	5.400	5.300	5.420	14,534,151	78,095,681	5.3733	5.400	5.380	5.400	5.300	5.420	14,534,151	5.3733	2.66%
2022-05-24	0	5.260	5.250	5.260	5.190	5.390	12,818,000	67,914,844	5.2984	5.260	5.250	5.260	5.190	5.390	12,818,000	5.2984	1.35%
2022-05-23	0	5.190	5.180	5.190	5.180	5.300	7,286,706	38,046,130	5.2213	5.190	5.180	5.190	5.180	5.300	7,286,706	5.2213	-1.14%
2022-05-20	0	5.250	5.250	5.260	5.120	5.300	14,223,469	74,503,262	5.2381	5.250	5.250	5.260	5.120	5.300	14,223,469	5.2381	2.94%
2022-05-19	0	5.100	5.090	5.100	4.990	5.160	8,653,170	44,057,961	5.0915	5.100	5.090	5.100	4.990	5.160	8,653,170	5.0915	-0.58%
2022-05-18	0	5.130	5.120	5.130	5.060	5.200	7,793,000	40,100,340	5.1457	5.130	5.120	5.130	5.060	5.200	7,793,000	5.1457	0.00%
2022-05-17	0	5.130	5.120	5.130	4.990	5.170	14,444,366	73,446,788	5.0848	5.130	5.120	5.130	4.990	5.170	14,444,366	5.0848	2.81%
2022-05-16	0	4.990	4.980	4.990	4.900	5.060	8,763,099	43,739,152	4.9913	4.990	4.980	4.990	4.900	5.060	8,763,099	4.9913	1.84%
2022-05-13	0	4.900	4.890	4.900	4.860	5.080	10,952,287	53,803,374	4.9125	4.900	4.890	4.900	4.860	5.080	10,952,287	4.9125	-1.21%
2022-05-12	0	4.960	4.960	4.980	4.950	5.140	8,162,259	40,709,790	4.9876	4.960	4.960	4.980	4.950	5.140	8,162,259	4.9876	-2.17%
2022-05-11	0	5.070	5.060	5.070	4.830	5.150	18,893,661	95,892,605	5.0754	5.070	5.060	5.070	4.830	5.150	18,893,661	5.0754	4.32%
2022-05-10	0	4.860	4.850	4.860	4.680	4.900	27,478,828	131,935,326	4.8013	4.860	4.850	4.860	4.680	4.900	27,478,828	4.8013	-1.42%
2022-05-06	0	4.930	4.930	4.940	4.900	5.110	23,166,511	114,529,524	4.9438	4.930	4.930	4.940	4.900	5.110	23,166,511	4.9438	-4.46%
2022-05-05	0	5.160	5.160	5.170	5.110	5.390	16,138,457	83,928,236	5.2005	5.160	5.160	5.170	5.110	5.390	16,138,457	5.2005	-3.73%
2022-05-04	0	5.360	5.330	5.360	5.270	5.360	2,838,827	15,074,898	5.3103	5.360	5.330	5.360	5.270	5.360	2,838,827	5.3103	0.37%
2022-05-03	0	5.340	5.320	5.340	5.210	5.390	7,518,496	39,912,597	5.3086	5.340	5.320	5.340	5.210	5.390	7,518,496	5.3086	-0.19%
2022-04-29	0	5.350	5.330	5.350	5.170	5.350	10,596,032	55,970,730	5.2822	5.350	5.330	5.350	5.170	5.350	10,596,032	5.2822	1.52%
2022-04-28	0	5.270	5.270	5.280	5.230	5.390	5,651,757	29,894,654	5.2894	5.270	5.270	5.280	5.230	5.390	5,651,757	5.2894	-0.75%
2022-04-27	0	5.310	5.310	5.320	4.990	5.340	14,536,209	75,347,526	5.1834	5.310	5.310	5.320	4.990	5.340	14,536,209	5.1834	1.34%
2022-04-26	0	5.240	5.230	5.240	5.200	5.420	14,749,168	77,974,838	5.2867	5.240	5.230	5.240	5.200	5.420	14,749,168	5.2867	0.38%
2022-04-25	0	5.220	5.210	5.220	5.210	5.380	12,985,183	68,470,531	5.2730	5.220	5.210	5.220	5.210	5.380	12,985,183	5.2730	-3.51%
2022-04-22	0	5.410	5.400	5.410	5.290	5.470	18,765,699	101,430,365	5.4051	5.410	5.400	5.410	5.290	5.470	18,765,699	5.4051	-0.92%
2022-04-21	0	5.460	5.450	5.460	5.420	5.690	13,115,498	72,114,935	5.4985	5.460	5.450	5.460	5.420	5.690	13,115,498	5.4985	-4.38%
2022-04-20	0	5.710	5.690	5.710	5.660	5.840	10,090,545	57,834,288	5.7315	5.710	5.690	5.710	5.660	5.840	10,090,545	5.7315	-0.35%
2022-04-19	0	5.730	5.720	5.730	5.650	5.820	5,709,000	32,509,066	5.6944	5.730	5.720	5.730	5.650	5.820	5,709,000	5.6944	-1.55%
2022-04-14	0	5.820	5.810	5.820	5.610	5.880	16,280,616	94,860,244	5.8266	5.820	5.810	5.820	5.610	5.880	16,280,616	5.8266	3.93%
2022-04-13	0	5.600	5.590	5.600	5.580	5.700	7,824,365	44,115,234	5.6382	5.600	5.590	5.600	5.580	5.700	7,824,365	5.6382	-1.23%
2022-04-12	0	5.670	5.660	5.670	5.320	5.890	28,506,026	161,027,006	5.6489	5.670	5.660	5.670	5.320	5.890	28,506,026	5.6489	6.18%
2022-04-11	0	5.340	5.330	5.340	5.270	5.510	12,548,874	67,106,944	5.3476	5.340	5.330	5.340	5.270	5.510	12,548,874	5.3476	-4.64%
2022-04-08	0	5.600	5.580	5.600	5.500	5.640	7,008,704	39,158,339	5.5871	5.600	5.580	5.600	5.500	5.640	7,008,704	5.5871	0.72%
2022-04-07	0	5.560	5.550	5.560	5.500	5.710	11,820,468	65,954,748	5.5797	5.560	5.550	5.560	5.500	5.710	11,820,468	5.5797	-2.28%
2022-04-06	0	5.690	5.660	5.690	5.610	5.740	10,157,498	57,748,182	5.6853	5.690	5.660	5.690	5.610	5.740	10,157,498	5.6853	-0.18%
2022-04-04	0	5.700	5.690	5.700	5.630	5.750	6,926,801	39,463,253	5.6972	5.700	5.690	5.700	5.630	5.750	6,926,801	5.6972	0.88%
2022-04-01	0	5.650	5.650	5.660	5.440	5.700	14,607,972	82,025,427	5.6151	5.650	5.650	5.660	5.440	5.700	14,607,972	5.6151	2.91%
2022-03-31	0	5.490	5.490	5.500	5.420	5.620	5,651,716	31,140,020	5.5098	5.490	5.490	5.500	5.420	5.620	5,651,716	5.5098	-1.44%
2022-03-30	0	5.570	5.570	5.580	5.410	5.730	21,404,446	119,951,512	5.6040	5.570	5.570	5.580	5.410	5.730	21,404,446	5.6040	2.58%
2022-03-29	0	5.430	5.420	5.430	5.320	5.450	7,276,410	39,155,017	5.3811	5.430	5.420	5.430	5.320	5.450	7,276,410	5.3811	0.56%
2022-03-28	0	5.400	5.390	5.400	5.290	5.600	14,975,696	80,378,662	5.3673	5.400	5.390	5.400	5.290	5.600	14,975,696	5.3673	-1.46%
2022-03-25	0	5.480	5.480	5.490	5.440	5.660	8,778,000	48,530,830	5.5287	5.480	5.480	5.490	5.440	5.660	8,778,000	5.5287	-2.32%
2022-03-24	0	5.610	5.600	5.610	5.490	5.700	9,378,000	52,650,826	5.6143	5.610	5.600	5.610	5.490	5.700	9,378,000	5.6143	-0.36%
2022-03-23	0	5.630	5.620	5.630	5.570	5.750	12,288,596	69,121,986	5.6249	5.630	5.620	5.630	5.570	5.750	12,288,596	5.6249	-0.53%
2022-03-22	0	5.660	5.640	5.660	5.240	5.680	23,876,676	131,364,998	5.5018	5.660	5.640	5.660	5.240	5.680	23,876,676	5.5018	1.43%
2022-03-21	0	5.580	5.580	5.590	5.540	5.800	21,957,146	123,017,629	5.6026	5.580	5.580	5.590	5.540	5.800	21,957,146	5.6026	-2.62%
2022-03-18	0	5.730	5.720	5.730	5.480	5.760	28,550,657	161,305,640	5.6498	5.730	5.720	5.730	5.480	5.760	28,550,657	5.6498	0.53%
2022-03-17	0	5.700	5.690	5.700	5.380	5.710	39,561,384	219,794,228	5.5558	5.700	5.690	5.700	5.380	5.710	39,561,384	5.5558	7.75%
2022-03-16	0	5.290	5.280	5.290	4.940	5.330	58,333,496	302,227,638	5.1810	5.290	5.280	5.290	4.940	5.330	58,333,496	5.1810	11.13%
2022-03-15	0	4.760	4.760	4.770	4.730	5.020	30,576,371	148,676,637	4.8625	4.760	4.760	4.770	4.730	5.020	30,576,371	4.8625	-5.37%
2022-03-14	0	5.030	5.020	5.030	4.970	5.390	32,376,251	163,979,961	5.0648	5.030	5.020	5.030	4.970	5.390	32,376,251	5.0648	-7.54%
2022-03-11	0	5.440	5.420	5.440	5.120	5.440	47,606,956	254,914,295	5.3546	5.440	5.420	5.440	5.120	5.440	47,606,956	5.3546	1.12%
2022-03-10	0	5.380	5.380	5.390	5.300	5.670	26,942,685	147,081,834	5.4591	5.380	5.380	5.390	5.300	5.670	26,942,685	5.4591	2.09%
2022-03-09	0	5.270	5.270	5.280	4.990	5.380	21,008,789	108,471,275	5.1631	5.270	5.270	5.280	4.990	5.380	21,008,789	5.1631	0.76%
2022-03-08	0	5.230	5.230	5.240	5.180	5.490	34,824,687	184,947,999	5.3108	5.230	5.230	5.240	5.180	5.490	34,824,687	5.3108	-3.86%
2022-03-07	0	5.440	5.440	5.450	5.380	5.900	36,428,717	201,992,172	5.5449	5.440	5.440	5.450	5.380	5.900	36,428,717	5.5449	-9.93%
2022-03-04	0	6.040	6.030	6.040	5.980	6.230	22,410,389	135,839,068	6.0614	6.040	6.030	6.040	5.980	6.230	22,410,389	6.0614	-3.82%
2022-03-03	0	6.280	6.260	6.280	6.120	6.300	20,703,952	128,928,082	6.2272	6.280	6.260	6.280	6.120	6.300	20,703,952	6.2272	5.72%
2022-03-02	0	5.940	5.930	5.940	5.910	6.070	7,248,820	43,264,781	5.9685	5.940	5.930	5.940	5.910	6.070	7,248,820	5.9685	-1.98%
2022-03-01	0	6.060	6.050	6.060	5.950	6.150	7,206,062	43,887,546	6.0904	6.060	6.050	6.060	5.950	6.150	7,206,062	6.0904	1.00%
2022-02-28	0	6.000	5.990	6.000	5.790	6.260	27,024,126	161,231,223	5.9662	6.000	5.990	6.000	5.790	6.260	27,024,126	5.9662	-4.15%
2022-02-25	0	6.260	6.250	6.260	5.940	6.280	12,225,076	75,677,975	6.1904	6.260	6.250	6.260	5.940	6.280	12,225,076	6.1904	2.29%
2022-02-24	0	6.120	6.110	6.120	5.980	6.300	20,841,161	127,151,661	6.1010	6.120	6.110	6.120	5.980	6.300	20,841,161	6.1010	-3.32%
2022-02-23	0	6.330	6.320	6.330	6.310	6.500	6,367,231	40,748,914	6.3998	6.330	6.320	6.330	6.310	6.500	6,367,231	6.3998	-2.01%
2022-02-22	0	6.460	6.450	6.460	6.300	6.550	10,554,100	67,585,724	6.4037	6.460	6.450	6.460	6.300	6.550	10,554,100	6.4037	-1.37%
2022-02-21	0	6.550	6.520	6.550	6.320	6.600	9,164,610	59,317,848	6.4725	6.550	6.520	6.550	6.320	6.600	9,164,610	6.4725	1.24%
2022-02-18	0	6.470	6.450	6.470	6.320	6.510	8,957,394	57,649,809	6.4360	6.470	6.450	6.470	6.320	6.510	8,957,394	6.4360	0.47%
2022-02-17	0	6.440	6.430	6.440	6.270	6.530	17,096,000	109,137,844	6.3838	6.440	6.430	6.440	6.270	6.530	17,096,000	6.3838	-1.38%
2022-02-16	0	6.530	6.520	6.530	6.350	6.550	11,244,600	72,774,273	6.4719	6.530	6.520	6.530	6.350	6.550	11,244,600	6.4719	2.83%
2022-02-15	0	6.350	6.340	6.350	6.100	6.480	26,080,245	162,991,871	6.2496	6.350	6.340	6.350	6.100	6.480	26,080,245	6.2496	-2.31%
2022-02-14	0	6.500	6.500	6.510	6.390	6.550	13,258,500	85,763,210	6.4685	6.500	6.500	6.510	6.390	6.550	13,258,500	6.4685	-0.76%
2022-02-11	0	6.550	6.540	6.550	6.520	6.750	21,717,173	143,614,142	6.6129	6.550	6.540	6.550	6.520	6.750	21,717,173	6.6129	-0.76%
2022-02-10	0	6.600	6.580	6.600	6.420	6.670	21,657,520	142,770,373	6.5922	6.600	6.580	6.600	6.420	6.670	21,657,520	6.5922	1.54%
2022-02-09	0	6.500	6.480	6.500	6.300	6.500	21,274,092	137,001,004	6.4398	6.500	6.480	6.500	6.300	6.500	21,274,092	6.4398	3.83%
2022-02-08	0	6.260	6.250	6.260	6.000	6.290	18,842,016	117,229,672	6.2217	6.260	6.250	6.260	6.000	6.290	18,842,016	6.2217	1.95%
2022-02-07	0	6.140	6.130	6.140	5.930	6.150	14,120,543	86,052,557	6.0941	6.140	6.130	6.140	5.930	6.150	14,120,543	6.0941	0.82%
2022-02-04	0	6.090	6.070	6.090	5.830	6.120	7,395,066	44,813,041	6.0599	6.090	6.070	6.090	5.830	6.120	7,395,066	6.0599	4.28%
2022-01-31	0	5.840	5.840	5.850	5.640	5.890	3,330,000	19,353,101	5.8117	5.840	5.840	5.850	5.640	5.890	3,330,000	5.8117	0.17%
2022-01-28	0	5.830	5.820	5.830	5.700	5.870	8,145,561	47,184,789	5.7927	5.830	5.820	5.830	5.700	5.870	8,145,561	5.7927	0.00%
2022-01-27	0	5.830	5.830	5.840	5.800	5.990	10,501,334	61,632,417	5.8690	5.830	5.830	5.840	5.800	5.990	10,501,334	5.8690	-2.51%
2022-01-26	0	5.980	5.980	5.990	5.900	6.120	12,224,000	73,207,876	5.9889	5.980	5.980	5.990	5.900	6.120	12,224,000	5.9889	-1.32%
2022-01-25	0	6.060	6.040	6.060	5.970	6.260	23,059,822	141,563,409	6.1390	6.060	6.040	6.060	5.970	6.260	23,059,822	6.1390	-0.16%
2022-01-24	0	6.070	6.060	6.070	5.970	6.190	16,787,395	102,029,926	6.0778	6.070	6.060	6.070	5.970	6.190	16,787,395	6.0778	-0.98%
2022-01-21	0	6.130	6.100	6.130	6.060	6.290	17,452,321	107,572,682	6.1638	6.130	6.100	6.130	6.060	6.290	17,452,321	6.1638	0.49%
2022-01-20	0	6.100	6.100	6.110	5.790	6.150	37,349,974	226,511,147	6.0646	6.100	6.100	6.110	5.790	6.150	37,349,974	6.0646	4.45%
2022-01-19	0	5.840	5.830	5.840	5.760	5.870	11,129,887	64,601,055	5.8043	5.840	5.830	5.840	5.760	5.870	11,129,887	5.8043	0.00%
2022-01-18	0	5.840	5.820	5.840	5.740	5.860	15,198,302	88,478,140	5.8216	5.840	5.820	5.840	5.740	5.860	15,198,302	5.8216	0.86%
2022-01-17	0	5.790	5.790	5.800	5.700	5.870	23,632,777	137,142,278	5.8031	5.790	5.790	5.800	5.700	5.870	23,632,777	5.8031	-0.17%
2022-01-14	0	5.800	5.790	5.800	5.650	5.820	17,512,060	101,119,933	5.7743	5.800	5.790	5.800	5.650	5.820	17,512,060	5.7743	1.22%
2022-01-13	0	5.730	5.720	5.730	5.650	5.790	12,499,792	71,541,239	5.7234	5.730	5.720	5.730	5.650	5.790	12,499,792	5.7234	-0.17%
2022-01-12	0	5.740	5.730	5.740	5.650	5.790	9,848,541	56,585,435	5.7456	5.740	5.730	5.740	5.650	5.790	9,848,541	5.7456	0.35%
2022-01-11	0	5.720	5.710	5.720	5.620	5.790	17,648,868	101,125,007	5.7298	5.720	5.710	5.720	5.620	5.790	17,648,868	5.7298	1.96%
2022-01-10	0	5.610	5.610	5.620	5.390	5.650	15,573,541	87,057,914	5.5901	5.610	5.610	5.620	5.390	5.650	15,573,541	5.5901	1.81%
2022-01-07	0	5.510	5.510	5.530	5.490	5.720	23,338,343	130,321,431	5.5840	5.510	5.510	5.530	5.490	5.720	23,338,343	5.5840	0.55%
2022-01-06	0	5.480	5.480	5.490	5.460	5.660	10,941,179	60,508,450	5.5303	5.480	5.480	5.490	5.460	5.660	10,941,179	5.5303	-2.32%
2022-01-05	0	5.610	5.610	5.620	5.600	5.840	31,777,062	181,414,226	5.7090	5.610	5.610	5.620	5.600	5.840	31,777,062	5.7090	-0.36%
2022-01-04	0	5.630	5.630	5.650	5.440	5.740	20,941,964	118,289,739	5.6485	5.630	5.630	5.650	5.440	5.740	20,941,964	5.6485	2.55%
2022-01-03	0	5.490	5.480	5.490	5.430	5.500	2,648,300	14,513,312	5.4802	5.490	5.480	5.490	5.430	5.500	2,648,300	5.4802	0.92%
2021-12-31	0	5.440	5.430	5.440	5.380	5.500	2,708,400	14,684,260	5.4217	5.440	5.430	5.440	5.380	5.500	2,708,400	5.4217	-0.37%
2021-12-30	0	5.460	5.450	5.460	5.390	5.490	5,825,734	31,804,340	5.4593	5.460	5.450	5.460	5.390	5.490	5,825,734	5.4593	1.11%
2021-12-29	0	5.400	5.400	5.410	5.350	5.540	7,229,875	39,421,348	5.4526	5.400	5.400	5.410	5.350	5.540	7,229,875	5.4526	0.75%
2021-12-28	0	5.360	5.360	5.380	5.270	5.410	11,076,000	59,490,020	5.3711	5.360	5.360	5.380	5.270	5.410	11,076,000	5.3711	2.10%
2021-12-24	0	5.250	5.240	5.250	5.210	5.300	3,887,967	20,367,873	5.2387	5.250	5.240	5.250	5.210	5.300	3,887,967	5.2387	0.38%
2021-12-23	0	5.230	5.230	5.240	5.170	5.300	6,700,689	35,211,438	5.2549	5.230	5.230	5.240	5.170	5.300	6,700,689	5.2549	1.55%
2021-12-22	0	5.150	5.150	5.160	5.150	5.280	7,452,857	38,785,771	5.2041	5.150	5.150	5.160	5.150	5.280	7,452,857	5.2041	0.98%
2021-12-21	0	5.100	5.100	5.120	5.050	5.210	14,975,287	76,472,307	5.1066	5.100	5.100	5.120	5.050	5.210	14,975,287	5.1066	-0.39%
2021-12-20	0	5.120	5.110	5.120	5.100	5.240	5,576,000	28,810,780	5.1669	5.120	5.110	5.120	5.100	5.240	5,576,000	5.1669	-0.58%
2021-12-17	0	5.150	5.150	5.160	5.100	5.230	8,770,024	45,506,857	5.1889	5.150	5.150	5.160	5.100	5.230	8,770,024	5.1889	-0.39%
2021-12-16	0	5.170	5.150	5.170	5.020	5.180	10,659,492	54,571,132	5.1195	5.170	5.150	5.170	5.020	5.180	10,659,492	5.1195	1.37%
2021-12-15	0	5.100	5.100	5.110	5.060	5.180	5,619,665	28,770,235	5.1196	5.100	5.100	5.110	5.060	5.180	5,619,665	5.1196	0.20%
2021-12-14	0	5.090	5.090	5.100	5.030	5.220	15,352,267	78,166,480	5.0915	5.090	5.090	5.100	5.030	5.220	15,352,267	5.0915	-3.05%
2021-12-13	0	5.250	5.240	5.250	5.240	5.330	8,809,563	46,368,350	5.2634	5.250	5.240	5.250	5.240	5.330	8,809,563	5.2634	-1.50%
2021-12-10	0	5.330	5.330	5.340	5.280	5.440	27,004,457	144,086,805	5.3357	5.330	5.330	5.340	5.280	5.440	27,004,457	5.3357	-2.02%
2021-12-09	0	5.440	5.440	5.450	5.350	5.450	9,937,736	53,831,131	5.4168	5.440	5.440	5.450	5.350	5.450	9,937,736	5.4168	1.30%
2021-12-08	0	5.370	5.360	5.370	5.210	5.430	18,846,364	101,085,139	5.3636	5.370	5.360	5.370	5.210	5.430	18,846,364	5.3636	1.90%
2021-12-07	0	5.270	5.270	5.280	5.080	5.360	25,431,238	134,193,798	5.2767	5.270	5.270	5.280	5.080	5.360	25,431,238	5.2767	5.82%
2021-12-06	0	4.980	4.980	4.990	4.960	5.100	13,261,616	66,667,726	5.0271	4.980	4.980	4.990	4.960	5.100	13,261,616	5.0271	-1.97%
2021-12-03	0	5.080	5.070	5.080	4.970	5.110	14,265,258	72,177,920	5.0597	5.080	5.070	5.080	4.970	5.110	14,265,258	5.0597	3.89%
2021-12-02	0	4.890	4.880	4.890	4.870	5.000	9,224,229	45,435,577	4.9257	4.890	4.880	4.890	4.870	5.000	9,224,229	4.9257	-1.21%
2021-12-01	0	4.950	4.940	4.950	4.750	5.030	26,240,506	129,582,513	4.9383	4.950	4.940	4.950	4.750	5.030	26,240,506	4.9383	0.81%
2021-11-30	0	4.910	4.910	4.920	4.880	5.050	25,195,892	124,237,371	4.9309	4.910	4.910	4.920	4.880	5.050	25,195,892	4.9309	-2.58%
2021-11-29	0	5.040	5.020	5.040	4.870	5.180	38,018,687	191,748,589	5.0435	5.040	5.020	5.040	4.870	5.180	38,018,687	5.0435	-5.08%
2021-11-26	0	5.310	5.310	5.320	5.260	5.520	23,116,000	123,080,978	5.3245	5.310	5.310	5.320	5.260	5.520	23,116,000	5.3245	-3.80%
2021-11-25	0	5.520	5.510	5.520	5.450	5.580	5,861,081	32,414,071	5.5304	5.520	5.510	5.520	5.450	5.580	5,861,081	5.5304	-0.54%
2021-11-24	0	5.550	5.540	5.550	5.460	5.600	6,182,660	34,217,837	5.5345	5.550	5.540	5.550	5.460	5.600	6,182,660	5.5345	0.73%
2021-11-23	0	5.510	5.510	5.520	5.470	5.670	8,741,602	48,501,464	5.5483	5.510	5.510	5.520	5.470	5.670	8,741,602	5.5483	0.73%
2021-11-22	0	5.470	5.470	5.490	5.390	5.540	12,031,722	65,805,853	5.4694	5.470	5.470	5.490	5.390	5.540	12,031,722	5.4694	-0.55%
2021-11-19	0	5.500	5.500	5.510	5.450	5.580	9,212,318	50,632,631	5.4962	5.500	5.500	5.510	5.450	5.580	9,212,318	5.4962	-1.79%
2021-11-18	0	5.600	5.590	5.600	5.540	5.690	6,298,191	35,345,553	5.6120	5.600	5.590	5.600	5.540	5.690	6,298,191	5.6120	-1.41%
2021-11-17	0	5.680	5.670	5.680	5.620	5.710	4,792,192	27,152,015	5.6659	5.680	5.670	5.680	5.620	5.710	4,792,192	5.6659	-0.35%
2021-11-16	0	5.700	5.680	5.700	5.610	5.730	5,206,391	29,632,238	5.6915	5.700	5.680	5.700	5.610	5.730	5,206,391	5.6915	0.18%
2021-11-15	0	5.690	5.670	5.690	5.650	5.740	6,597,138	37,469,328	5.6796	5.690	5.670	5.690	5.650	5.740	6,597,138	5.6796	-1.04%
2021-11-12	0	5.750	5.750	5.760	5.640	5.780	12,100,976	69,179,527	5.7169	5.750	5.750	5.760	5.640	5.780	12,100,976	5.7169	1.05%
2021-11-11	0	5.690	5.690	5.700	5.560	5.730	5,250,279	29,797,340	5.6754	5.690	5.690	5.700	5.560	5.730	5,250,279	5.6754	0.35%
2021-11-10	0	5.670	5.650	5.670	5.570	5.700	10,154,826	56,998,685	5.6130	5.670	5.650	5.670	5.570	5.700	10,154,826	5.6130	-0.70%
2021-11-09	0	5.710	5.680	5.710	5.600	5.810	19,816,513	113,307,770	5.7178	5.710	5.680	5.710	5.600	5.810	19,816,513	5.7178	1.42%
2021-11-08	0	5.630	5.630	5.640	5.460	5.830	74,107,900	423,390,879	5.7132	5.630	5.630	5.640	5.460	5.830	74,107,900	5.7132	7.85%
2021-11-05	0	5.220	5.210	5.220	5.180	5.320	10,645,287	55,802,335	5.2420	5.220	5.210	5.220	5.180	5.320	10,645,287	5.2420	-0.57%
2021-11-04	0	5.250	5.250	5.260	5.210	5.320	4,793,990	25,150,440	5.2462	5.250	5.250	5.260	5.210	5.320	4,793,990	5.2462	-0.76%
2021-11-03	0	5.290	5.280	5.290	5.240	5.370	5,278,120	27,889,589	5.2840	5.290	5.280	5.290	5.240	5.370	5,278,120	5.2840	-0.38%
2021-11-02	0	5.310	5.310	5.330	5.280	5.480	7,527,215	40,151,291	5.3341	5.310	5.310	5.330	5.280	5.480	7,527,215	5.3341	-1.48%
2021-11-01	0	5.390	5.380	5.390	5.290	5.580	14,467,693	77,648,073	5.3670	5.390	5.380	5.390	5.290	5.580	14,467,693	5.3670	-1.82%
2021-10-29	0	5.490	5.490	5.500	5.350	5.550	18,458,751	101,320,459	5.4890	5.490	5.490	5.500	5.350	5.550	18,458,751	5.4890	1.29%
2021-10-28	0	5.420	5.420	5.430	5.370	5.440	8,892,460	48,157,382	5.4155	5.420	5.420	5.430	5.370	5.440	8,892,460	5.4155	0.18%
2021-10-27	0	5.410	5.410	5.420	5.390	5.550	3,742,738	20,380,297	5.4453	5.410	5.410	5.420	5.390	5.550	3,742,738	5.4453	-1.64%
2021-10-26	0	5.500	5.500	5.510	5.340	5.590	9,241,987	50,703,360	5.4862	5.500	5.500	5.510	5.340	5.590	9,241,987	5.4862	1.66%
2021-10-25	0	5.410	5.400	5.410	5.330	5.460	15,480,877	83,262,222	5.3784	5.410	5.400	5.410	5.330	5.460	15,480,877	5.3784	-2.17%
2021-10-22	0	5.530	5.530	5.540	5.470	5.590	8,228,812	45,384,738	5.5153	5.530	5.530	5.540	5.470	5.590	8,228,812	5.5153	-0.18%
2021-10-21	0	5.540	5.540	5.550	5.510	5.640	9,357,242	52,007,577	5.5580	5.540	5.540	5.550	5.510	5.640	9,357,242	5.5580	-1.07%
2021-10-20	0	5.600	5.600	5.610	5.480	5.660	13,246,000	73,766,638	5.5690	5.600	5.600	5.610	5.480	5.660	13,246,000	5.5690	-0.18%
2021-10-19	0	5.610	5.600	5.610	5.540	5.750	14,795,247	82,761,815	5.5938	5.610	5.600	5.610	5.540	5.750	14,795,247	5.5938	-1.92%
2021-10-18	0	5.720	5.710	5.720	5.600	5.730	12,071,523	68,680,938	5.6895	5.720	5.710	5.720	5.600	5.730	12,071,523	5.6895	0.88%
2021-10-15	0	5.670	5.660	5.670	5.600	5.780	16,204,467	92,097,106	5.6834	5.670	5.660	5.670	5.600	5.780	16,204,467	5.6834	1.98%
2021-10-12	0	5.560	5.560	5.570	5.470	5.740	11,661,149	65,915,775	5.6526	5.560	5.560	5.570	5.470	5.740	11,661,149	5.6526	-0.36%
2021-10-11	0	5.580	5.580	5.590	5.500	5.670	8,561,356	47,966,617	5.6027	5.580	5.580	5.590	5.500	5.670	8,561,356	5.6027	1.45%
2021-10-08	0	5.500	5.500	5.510	5.310	5.600	25,570,432	140,693,585	5.5022	5.500	5.500	5.510	5.310	5.600	25,570,432	5.5022	1.10%
2021-10-07	0	5.440	5.440	5.450	5.410	5.560	5,626,418	30,777,696	5.4702	5.440	5.440	5.450	5.410	5.560	5,626,418	5.4702	-0.91%
2021-10-06	0	5.490	5.480	5.490	5.350	5.490	4,976,813	26,996,726	5.4245	5.490	5.480	5.490	5.350	5.490	4,976,813	5.4245	1.10%
2021-10-05	0	5.430	5.430	5.440	5.320	5.470	6,256,317	33,863,926	5.4128	5.430	5.430	5.440	5.320	5.470	6,256,317	5.4128	0.18%
2021-10-04	0	5.420	5.420	5.430	5.180	5.580	27,144,768	148,152,946	5.4579	5.420	5.420	5.430	5.180	5.580	27,144,768	5.4579	5.24%
2021-09-30	0	5.150	5.150	5.160	5.060	5.180	3,358,636	17,310,256	5.1540	5.150	5.150	5.160	5.060	5.180	3,358,636	5.1540	0.78%
2021-09-29	0	5.110	5.110	5.120	5.050	5.130	6,107,564	31,134,599	5.0977	5.110	5.110	5.120	5.050	5.130	6,107,564	5.0977	-0.78%
2021-09-28	0	5.150	5.140	5.150	5.080	5.220	7,116,255	36,797,643	5.1709	5.150	5.140	5.150	5.080	5.220	7,116,255	5.1709	1.38%
2021-09-27	0	5.080	5.070	5.080	5.050	5.190	9,822,298	50,191,693	5.1100	5.080	5.070	5.080	5.050	5.190	9,822,298	5.1100	-1.17%
2021-09-24	0	5.140	5.130	5.140	5.100	5.260	11,592,438	59,895,578	5.1668	5.140	5.130	5.140	5.100	5.260	11,592,438	5.1668	0.59%
2021-09-23	0	5.110	5.110	5.120	5.050	5.220	11,390,143	58,671,302	5.1511	5.110	5.110	5.120	5.050	5.220	11,390,143	5.1511	1.79%
2021-09-21	0	5.020	5.020	5.030	4.920	5.060	5,042,000	25,315,372	5.0209	5.020	5.020	5.030	4.920	5.060	5,042,000	5.0209	2.03%
2021-09-20	0	4.920	4.900	4.920	4.840	5.000	5,007,953	24,473,195	4.8869	4.920	4.900	4.920	4.840	5.000	5,007,953	4.8869	-1.20%
2021-09-17	0	4.980	4.980	4.990	4.880	5.040	7,831,953	38,845,600	4.9599	4.980	4.980	4.990	4.880	5.040	7,831,953	4.9599	0.81%
2021-09-16	0	4.940	4.930	4.940	4.890	5.070	12,023,184	59,611,690	4.9581	4.940	4.930	4.940	4.890	5.070	12,023,184	4.9581	-2.76%
2021-09-15	0	5.080	5.070	5.080	5.060	5.170	13,845,328	70,626,476	5.1011	5.080	5.070	5.080	5.060	5.170	13,845,328	5.1011	-2.12%
2021-09-14	0	5.190	5.180	5.190	5.180	5.520	23,739,044	124,784,533	5.2565	5.190	5.180	5.190	5.180	5.520	23,739,044	5.2565	-4.95%
2021-09-13	0	5.460	5.450	5.460	5.260	5.500	15,449,067	83,952,814	5.4342	5.460	5.450	5.460	5.260	5.500	15,449,067	5.4342	-0.55%
2021-09-10	0	5.490	5.490	5.500	5.480	5.730	24,847,974	138,787,261	5.5855	5.490	5.490	5.500	5.480	5.730	24,847,974	5.5855	-0.54%
2021-09-09	0	5.520	5.520	5.530	5.410	5.570	18,465,717	102,189,135	5.5340	5.520	5.520	5.530	5.410	5.570	18,465,717	5.5340	1.10%
2021-09-08	0	5.460	5.460	5.470	5.350	5.520	15,580,646	85,352,194	5.4781	5.460	5.460	5.470	5.350	5.520	15,580,646	5.4781	1.68%
2021-09-07	0	5.370	5.360	5.370	5.350	5.440	6,740,274	36,353,479	5.3935	5.370	5.360	5.370	5.350	5.440	6,740,274	5.3935	0.19%
2021-09-06	0	5.360	5.350	5.360	5.320	5.430	11,558,000	62,194,404	5.3811	5.360	5.350	5.360	5.320	5.430	11,558,000	5.3811	0.37%
2021-09-03	0	5.340	5.340	5.350	5.230	5.390	17,151,511	91,501,922	5.3349	5.340	5.340	5.350	5.230	5.390	17,151,511	5.3349	1.33%
2021-09-02	0	5.270	5.250	5.270	5.180	5.300	9,972,000	52,116,644	5.2263	5.270	5.250	5.270	5.180	5.300	9,972,000	5.2263	0.19%
2021-09-01	0	5.260	5.260	5.280	5.230	5.390	15,834,245	84,017,936	5.3061	5.260	5.260	5.280	5.230	5.390	15,834,245	5.3061	0.77%
2021-08-31	0	5.220	5.220	5.230	5.080	5.230	12,333,384	63,772,528	5.1707	5.220	5.220	5.230	5.080	5.230	12,333,384	5.1707	1.16%
2021-08-30	0	5.160	5.150	5.160	5.060	5.200	9,447,816	48,584,174	5.1424	5.160	5.150	5.160	5.060	5.200	9,447,816	5.1424	1.78%
2021-08-27	0	5.070	5.070	5.080	5.030	5.180	5,460,304	27,664,851	5.0665	5.070	5.070	5.080	5.030	5.180	5,460,304	5.0665	-0.98%
2021-08-26	0	5.120	5.110	5.120	5.070	5.240	7,466,118	38,267,760	5.1255	5.120	5.110	5.120	5.070	5.240	7,466,118	5.1255	-0.58%
2021-08-25	0	5.150	5.150	5.160	5.090	5.200	16,948,133	87,530,208	5.1646	5.150	5.150	5.160	5.090	5.200	16,948,133	5.1646	1.78%
2021-08-24	0	5.060	5.060	5.070	4.930	5.130	11,084,727	55,985,736	5.0507	5.060	5.060	5.070	4.930	5.130	11,084,727	5.0507	2.85%
2021-08-23	0	4.920	4.910	4.920	4.860	5.040	11,434,358	56,254,299	4.9198	4.920	4.910	4.920	4.860	5.040	11,434,358	4.9198	-0.81%
2021-08-20	0	4.960	4.950	4.970	4.830	5.020	16,222,637	79,696,283	4.9127	4.960	4.950	4.970	4.830	5.020	16,222,637	4.9127	-0.60%
2021-08-19	0	4.990	4.990	5.000	4.920	5.100	10,790,227	53,601,497	4.9676	4.990	4.990	5.000	4.920	5.100	10,790,227	4.9676	-1.77%
2021-08-18	0	5.080	5.070	5.080	4.960	5.140	20,847,443	105,717,395	5.0710	5.080	5.070	5.080	4.960	5.140	20,847,443	5.0710	1.60%
2021-08-17	0	5.000	5.000	5.010	4.960	5.170	28,940,452	146,736,863	5.0703	5.000	5.000	5.010	4.960	5.170	28,940,452	5.0703	1.21%
2021-08-16	0	4.940	4.930	4.940	4.900	5.030	17,602,000	87,056,584	4.9458	4.940	4.930	4.940	4.900	5.030	17,602,000	4.9458	0.82%
2021-08-13	0	4.900	4.890	4.910	4.870	4.980	10,841,859	53,324,905	4.9184	4.900	4.890	4.910	4.870	4.980	10,841,859	4.9184	-0.41%
2021-08-12	0	4.920	4.910	4.920	4.860	5.100	19,584,230	97,272,130	4.9669	4.920	4.910	4.920	4.860	5.100	19,584,230	4.9669	1.23%
2021-08-11	0	4.860	4.860	4.870	4.830	4.930	12,108,832	58,957,781	4.8690	4.860	4.860	4.870	4.830	4.930	12,108,832	4.8690	0.21%
2021-08-10	0	4.850	4.840	4.860	4.740	4.860	3,869,869	18,608,649	4.8086	4.850	4.840	4.860	4.740	4.860	3,869,869	4.8086	1.25%
2021-08-09	0	4.790	4.790	4.800	4.680	4.860	6,659,282	31,757,383	4.7689	4.790	4.790	4.800	4.680	4.860	6,659,282	4.7689	1.48%
2021-08-06	0	4.720	4.720	4.730	4.670	4.790	11,566,751	54,495,178	4.7114	4.720	4.720	4.730	4.670	4.790	11,566,751	4.7114	-0.84%
2021-08-05	0	4.760	4.760	4.770	4.700	4.790	9,402,477	44,632,242	4.7469	4.760	4.760	4.770	4.700	4.790	9,402,477	4.7469	0.21%
2021-08-04	0	4.750	4.740	4.750	4.730	4.850	8,535,737	40,745,738	4.7735	4.750	4.740	4.750	4.730	4.850	8,535,737	4.7735	-2.06%
2021-08-03	0	4.850	4.830	4.850	4.800	4.910	11,450,871	55,301,461	4.8295	4.850	4.830	4.850	4.800	4.910	11,450,871	4.8295	-1.42%
2021-08-02	0	4.920	4.910	4.920	4.740	4.930	16,278,613	79,246,127	4.8681	4.920	4.910	4.920	4.740	4.930	16,278,613	4.8681	-0.81%
2021-07-30	0	4.960	4.950	4.960	4.900	5.110	12,478,245	61,700,985	4.9447	4.960	4.950	4.960	4.900	5.110	12,478,245	4.9447	-2.36%
2021-07-29	0	5.080	5.080	5.090	5.030	5.120	9,097,300	46,143,549	5.0722	5.080	5.080	5.090	5.030	5.120	9,097,300	5.0722	1.40%
2021-07-28	0	5.010	5.000	5.010	4.910	5.100	11,214,234	55,713,762	4.9681	5.010	5.000	5.010	4.910	5.100	11,214,234	4.9681	-0.40%
2021-07-27	0	5.030	5.010	5.030	4.930	5.170	13,826,902	69,769,811	5.0459	5.030	5.010	5.030	4.930	5.170	13,826,902	5.0459	-2.14%
2021-07-26	0	5.140	5.130	5.140	5.070	5.250	10,822,057	55,553,389	5.1333	5.140	5.130	5.140	5.070	5.250	10,822,057	5.1333	-2.47%
2021-07-23	0	5.270	5.270	5.280	5.250	5.370	7,436,808	39,261,379	5.2793	5.270	5.270	5.280	5.250	5.370	7,436,808	5.2793	-1.86%
2021-07-22	0	5.370	5.370	5.380	5.320	5.420	4,228,599	22,692,364	5.3664	5.370	5.370	5.380	5.320	5.420	4,228,599	5.3664	0.75%
2021-07-21	0	5.330	5.320	5.330	5.260	5.510	19,279,684	103,043,069	5.3446	5.330	5.320	5.330	5.260	5.510	19,279,684	5.3446	-2.20%
2021-07-20	0	5.450	5.450	5.460	5.410	5.510	16,891,764	92,055,785	5.4497	5.450	5.450	5.460	5.410	5.510	16,891,764	5.4497	-1.27%
2021-07-19	0	5.520	5.510	5.520	5.360	5.560	18,440,389	101,137,414	5.4846	5.520	5.510	5.520	5.360	5.560	18,440,389	5.4846	1.10%
2021-07-16	0	5.460	5.460	5.470	5.370	5.520	14,127,205	77,047,302	5.4538	5.460	5.460	5.470	5.370	5.520	14,127,205	5.4538	1.11%
2021-07-15	0	5.400	5.390	5.400	5.330	5.440	13,165,134	70,966,040	5.3905	5.400	5.390	5.400	5.330	5.440	13,165,134	5.3905	-0.18%
2021-07-14	0	5.410	5.390	5.410	5.280	5.450	18,069,549	97,039,226	5.3703	5.410	5.390	5.410	5.280	5.450	18,069,549	5.3703	-1.10%
2021-07-13	0	5.470	5.450	5.470	5.420	5.530	8,377,732	45,797,688	5.4666	5.470	5.450	5.470	5.420	5.530	8,377,732	5.4666	0.74%
2021-07-12	0	5.430	5.420	5.430	5.380	5.580	13,431,806	73,177,074	5.4480	5.430	5.420	5.430	5.380	5.580	13,431,806	5.4480	-0.73%
2021-07-09	0	5.470	5.460	5.470	5.430	5.530	4,284,837	23,439,691	5.4704	5.470	5.460	5.470	5.430	5.530	4,284,837	5.4704	-0.18%
2021-07-08	0	5.480	5.480	5.490	5.450	5.600	18,403,249	101,003,359	5.4883	5.480	5.480	5.490	5.450	5.600	18,403,249	5.4883	-2.14%
2021-07-07	0	5.600	5.590	5.600	5.560	5.640	7,254,362	40,554,324	5.5903	5.600	5.590	5.600	5.560	5.640	7,254,362	5.5903	-0.36%
2021-07-06	0	5.620	5.610	5.620	5.550	5.640	8,695,000	48,785,770	5.6108	5.620	5.610	5.620	5.550	5.640	8,695,000	5.6108	0.36%
2021-07-05	0	5.600	5.590	5.600	5.550	5.760	13,454,397	75,201,178	5.5893	5.600	5.590	5.600	5.550	5.760	13,454,397	5.5893	-0.88%
2021-07-02	0	5.650	5.650	5.660	5.630	5.750	10,114,458	57,279,303	5.6631	5.650	5.650	5.660	5.630	5.750	10,114,458	5.6631	-1.05%
2021-06-30	0	5.710	5.700	5.710	5.660	5.770	18,879,895	107,706,820	5.7048	5.710	5.700	5.710	5.660	5.770	18,879,895	5.7048	-0.70%
2021-06-29	0	5.750	5.730	5.750	5.680	5.920	32,232,333	185,014,188	5.7400	5.750	5.730	5.750	5.680	5.920	32,232,333	5.7400	-2.71%
2021-06-28	0	5.910	5.900	5.910	5.860	6.030	11,504,721	67,786,068	5.8920	5.910	5.900	5.910	5.860	6.030	11,504,721	5.8920	-1.50%
2021-06-25	0	6.000	5.990	6.000	5.940	6.050	16,993,865	101,596,461	5.9784	6.000	5.990	6.000	5.940	6.050	16,993,865	5.9784	-0.66%
2021-06-24	0	6.040	6.020	6.040	6.000	6.160	17,434,000	105,681,500	6.0618	6.040	6.020	6.040	6.000	6.160	17,434,000	6.0618	-0.82%
2021-06-23	0	6.090	6.060	6.090	5.980	6.100	16,680,152	100,714,376	6.0380	6.090	6.060	6.090	5.980	6.100	16,680,152	6.0380	0.16%
2021-06-22	0	6.080	6.070	6.080	6.070	6.180	3,873,568	23,660,650	6.1082	6.080	6.070	6.080	6.070	6.180	3,873,568	6.1082	-0.98%
2021-06-21	0	6.140	6.130	6.140	6.060	6.150	10,701,663	65,409,662	6.1121	6.140	6.130	6.140	6.060	6.150	10,701,663	6.1121	0.00%
2021-06-18	0	6.140	6.140	6.150	6.000	6.180	10,343,023	63,087,636	6.0995	6.140	6.140	6.150	6.000	6.180	10,343,023	6.0995	1.66%
2021-06-17	0	6.040	6.040	6.050	6.010	6.120	8,970,183	54,399,727	6.0645	6.040	6.040	6.050	6.010	6.120	8,970,183	6.0645	-0.33%
2021-06-16	0	6.060	6.060	6.070	6.000	6.090	16,120,741	97,312,904	6.0365	6.060	6.060	6.070	6.000	6.090	16,120,741	6.0365	-0.33%
2021-06-15	0	6.080	6.070	6.080	6.020	6.160	15,720,698	95,596,536	6.0809	6.080	6.070	6.080	6.020	6.160	15,720,698	6.0809	-0.49%
2021-06-11	0	6.110	6.110	6.130	6.080	6.190	23,336,422	142,666,404	6.1135	6.110	6.110	6.130	6.080	6.190	23,336,422	6.1135	-0.33%
2021-06-10	0	6.130	6.130	6.150	6.130	6.290	19,896,361	122,473,426	6.1556	6.130	6.130	6.150	6.130	6.290	19,896,361	6.1556	-1.61%
2021-06-09	0	6.230	6.230	6.240	6.160	6.290	12,842,984	79,989,597	6.2283	6.230	6.230	6.240	6.160	6.290	12,842,984	6.2283	-1.11%
2021-06-08	0	6.300	6.260	6.300	6.200	6.330	9,323,807	58,546,133	6.2792	6.300	6.260	6.300	6.200	6.330	9,323,807	6.2792	1.61%
2021-06-07	0	6.200	6.200	6.220	6.100	6.300	19,744,686	121,937,648	6.1757	6.200	6.200	6.220	6.100	6.300	19,744,686	6.1757	-1.59%
2021-06-04	0	6.300	6.290	6.300	6.220	6.350	6,921,967	43,569,141	6.2943	6.300	6.290	6.300	6.220	6.350	6,921,967	6.2943	-0.79%
2021-06-03	0	6.350	6.340	6.350	6.210	6.380	12,115,389	76,743,631	6.3344	6.350	6.340	6.350	6.210	6.380	12,115,389	6.3344	0.79%
2021-06-02	0	6.300	6.270	6.300	6.200	6.300	11,232,833	70,278,086	6.2565	6.300	6.270	6.300	6.200	6.300	11,232,833	6.2565	1.12%
2021-06-01	0	6.230	6.220	6.230	6.050	6.250	14,071,791	86,524,934	6.1488	6.230	6.220	6.230	6.050	6.250	14,071,791	6.1488	0.00%
2021-05-31	0	6.230	6.230	6.240	6.070	6.450	42,765,924	263,223,845	6.1550	6.230	6.230	6.240	6.070	6.450	42,765,924	6.1550	-3.56%
2021-05-28	0	6.460	6.420	6.460	6.280	6.500	14,909,407	94,983,747	6.3707	6.460	6.420	6.460	6.280	6.500	14,909,407	6.3707	0.62%
2021-05-27	0	6.420	6.420	6.430	6.420	6.520	14,284,605	92,234,351	6.4569	6.420	6.420	6.430	6.420	6.520	14,284,605	6.4569	-0.31%
2021-05-26	0	6.440	6.430	6.440	6.370	6.520	17,724,073	114,372,461	6.4529	6.440	6.430	6.440	6.370	6.520	17,724,073	6.4529	1.26%
2021-05-25	0	6.360	6.360	6.370	6.210	6.410	11,465,632	72,616,992	6.3334	6.360	6.360	6.370	6.210	6.410	11,465,632	6.3334	1.44%
2021-05-24	0	6.270	6.270	6.280	6.270	6.400	7,416,916	46,813,751	6.3118	6.270	6.270	6.280	6.270	6.400	7,416,916	6.3118	-0.95%
2021-05-21	0	6.330	6.330	6.350	6.260	6.380	6,760,523	42,860,335	6.3398	6.330	6.330	6.350	6.260	6.380	6,760,523	6.3398	-0.16%
2021-05-20	0	6.340	6.330	6.340	6.280	6.400	7,535,795	47,693,055	6.3289	6.340	6.330	6.340	6.280	6.400	7,535,795	6.3289	0.32%
2021-05-18	0	6.320	6.320	6.360	6.120	6.390	15,752,712	99,735,227	6.3313	6.320	6.320	6.360	6.120	6.390	15,752,712	6.3313	3.10%
2021-05-17	0	6.130	6.130	6.150	6.040	6.250	14,743,394	90,721,512	6.1534	6.130	6.130	6.150	6.040	6.250	14,743,394	6.1534	0.49%
2021-05-14	0	6.100	6.100	6.140	5.960	6.170	11,570,185	70,279,718	6.0742	6.100	6.100	6.140	5.960	6.170	11,570,185	6.0742	0.66%
2021-05-13	0	6.060	6.040	6.060	6.000	6.130	10,387,613	62,718,042	6.0378	6.060	6.040	6.060	6.000	6.130	10,387,613	6.0378	-0.66%
2021-05-12	0	6.100	6.100	6.110	6.040	6.180	9,694,949	59,178,223	6.1040	6.100	6.100	6.110	6.040	6.180	9,694,949	6.1040	-0.65%
2021-05-11	0	6.140	6.130	6.140	6.030	6.240	22,348,298	137,056,239	6.1327	6.140	6.130	6.140	6.030	6.240	22,348,298	6.1327	0.49%
2021-05-10	0	6.110	6.110	6.120	6.080	6.280	10,236,000	62,935,360	6.1484	6.110	6.110	6.120	6.080	6.280	10,236,000	6.1484	-0.65%
2021-05-07	0	6.150	6.150	6.160	6.090	6.310	12,178,105	75,656,731	6.2125	6.150	6.150	6.160	6.090	6.310	12,178,105	6.2125	0.99%
2021-05-06	0	6.090	6.080	6.100	6.000	6.160	9,916,766	60,196,516	6.0702	6.090	6.080	6.100	6.000	6.160	9,916,766	6.0702	-0.49%
2021-05-05	0	6.120	6.100	6.120	6.040	6.120	4,497,179	27,384,002	6.0892	6.120	6.100	6.120	6.040	6.120	4,497,179	6.0892	-0.16%
2021-05-04	0	6.130	6.120	6.130	6.030	6.180	5,788,320	35,341,192	6.1056	6.130	6.120	6.130	6.030	6.180	5,788,320	6.1056	0.16%
2021-05-03	0	6.120	6.110	6.120	6.030	6.160	11,081,875	67,224,195	6.0661	6.120	6.110	6.120	6.030	6.160	11,081,875	6.0661	-0.65%
2021-04-30	0	6.160	6.160	6.170	6.030	6.300	19,857,000	121,245,020	6.1059	6.160	6.160	6.170	6.030	6.300	19,857,000	6.1059	-2.38%
2021-04-29	0	6.310	6.300	6.310	6.220	6.350	6,200,950	39,034,148	6.2949	6.310	6.300	6.310	6.220	6.350	6,200,950	6.2949	0.16%
2021-04-28	0	6.300	6.280	6.300	6.230	6.380	8,677,312	54,484,956	6.2790	6.300	6.280	6.300	6.230	6.380	8,677,312	6.2790	-0.79%
2021-04-27	0	6.350	6.350	6.360	6.280	6.440	12,567,900	79,480,490	6.3241	6.350	6.350	6.360	6.280	6.440	12,567,900	6.3241	-1.40%
2021-04-26	0	6.440	6.430	6.440	6.370	6.580	9,519,833	61,209,850	6.4297	6.440	6.430	6.440	6.370	6.580	9,519,833	6.4297	0.16%
2021-04-23	0	6.430	6.430	6.440	6.390	6.500	9,013,548	58,072,828	6.4428	6.430	6.430	6.440	6.390	6.500	9,013,548	6.4428	0.31%
2021-04-22	0	6.410	6.410	6.440	6.390	6.630	14,554,682	93,942,618	6.4545	6.410	6.410	6.440	6.390	6.630	14,554,682	6.4545	-1.99%
2021-04-21	0	6.540	6.530	6.540	6.430	6.640	12,791,412	83,191,435	6.5037	6.540	6.530	6.540	6.430	6.640	12,791,412	6.5037	-2.24%
2021-04-20	0	6.690	6.680	6.690	6.640	6.830	11,083,539	74,057,134	6.6817	6.690	6.680	6.690	6.640	6.830	11,083,539	6.6817	-1.76%
2021-04-19	0	6.810	6.810	6.820	6.630	6.840	14,941,175	101,437,144	6.7891	6.810	6.810	6.820	6.630	6.840	14,941,175	6.7891	2.25%
2021-04-16	0	6.660	6.660	6.680	6.480	6.710	11,778,786	77,917,626	6.6151	6.660	6.660	6.680	6.480	6.710	11,778,786	6.6151	1.52%
2021-04-15	0	6.560	6.550	6.560	6.500	6.590	5,284,842	34,538,498	6.5354	6.560	6.550	6.560	6.500	6.590	5,284,842	6.5354	0.46%
2021-04-14	0	6.530	6.520	6.530	6.520	6.620	3,335,922	21,869,989	6.5559	6.530	6.520	6.530	6.520	6.620	3,335,922	6.5559	0.46%
2021-04-13	0	6.500	6.490	6.500	6.460	6.600	8,990,579	58,575,643	6.5152	6.500	6.490	6.500	6.460	6.600	8,990,579	6.5152	-1.22%
2021-04-12	0	6.580	6.570	6.580	6.500	6.760	8,800,840	57,716,944	6.5581	6.580	6.570	6.580	6.500	6.760	8,800,840	6.5581	-1.79%
2021-04-09	0	6.700	6.690	6.700	6.660	6.880	8,695,944	58,359,295	6.7111	6.700	6.690	6.700	6.660	6.880	8,695,944	6.7111	-1.62%
2021-04-08	0	6.810	6.810	6.840	6.650	6.900	11,572,684	78,613,900	6.7931	6.810	6.810	6.840	6.650	6.900	11,572,684	6.7931	1.79%
2021-04-07	0	6.690	6.680	6.690	6.600	6.790	19,813,074	132,380,930	6.6815	6.690	6.680	6.690	6.600	6.790	19,813,074	6.6815	-1.33%
2021-04-01	0	6.780	6.760	6.780	6.670	6.830	9,386,166	63,241,682	6.7378	6.780	6.760	6.780	6.670	6.830	9,386,166	6.7378	0.74%
2021-03-31	0	6.730	6.700	6.730	6.650	6.820	8,183,922	55,033,672	6.7246	6.730	6.700	6.730	6.650	6.820	8,183,922	6.7246	-0.30%
2021-03-30	0	6.750	6.740	6.750	6.700	6.900	8,565,604	57,893,311	6.7588	6.750	6.740	6.750	6.700	6.900	8,565,604	6.7588	-1.03%
2021-03-29	0	6.820	6.810	6.820	6.650	6.960	17,727,336	121,796,516	6.8705	6.820	6.810	6.820	6.650	6.960	17,727,336	6.8705	2.71%
2021-03-26	0	6.640	6.640	6.660	6.600	6.870	15,983,003	107,352,244	6.7167	6.640	6.640	6.660	6.600	6.870	15,983,003	6.7167	1.07%
2021-03-25	0	6.570	6.570	6.580	6.350	6.650	12,869,412	84,309,496	6.5512	6.570	6.570	6.580	6.350	6.650	12,869,412	6.5512	2.18%
2021-03-24	0	6.430	6.430	6.440	6.370	6.830	32,998,451	214,295,668	6.4941	6.430	6.430	6.440	6.370	6.830	32,998,451	6.4941	-6.68%
2021-03-23	0	6.890	6.890	6.900	6.810	7.210	18,568,982	128,807,404	6.9367	6.890	6.890	6.900	6.810	7.210	18,568,982	6.9367	-3.37%
2021-03-22	0	7.130	7.120	7.130	7.010	7.280	13,298,935	95,857,665	7.2079	7.130	7.120	7.130	7.010	7.280	13,298,935	7.2079	1.28%
2021-03-19	0	7.040	7.040	7.050	6.980	7.210	15,881,781	112,345,976	7.0739	7.040	7.040	7.050	6.980	7.210	15,881,781	7.0739	-3.96%
2021-03-18	0	7.330	7.320	7.330	7.220	7.440	25,649,130	187,949,525	7.3277	7.330	7.320	7.330	7.220	7.440	25,649,130	7.3277	1.66%
2021-03-17	0	7.210	7.190	7.210	7.090	7.360	9,616,659	68,976,901	7.1726	7.210	7.190	7.210	7.090	7.360	9,616,659	7.1726	-2.04%
2021-03-16	0	7.360	7.350	7.360	7.010	7.380	49,517,414	359,239,263	7.2548	7.360	7.350	7.360	7.010	7.380	49,517,414	7.2548	4.10%
2021-03-15	0	7.070	7.070	7.080	6.710	7.140	29,196,964	204,157,307	6.9924	7.070	7.070	7.080	6.710	7.140	29,196,964	6.9924	6.64%
2021-03-12	0	6.630	6.620	6.630	6.530	6.760	15,175,055	100,954,864	6.6527	6.630	6.620	6.630	6.530	6.760	15,175,055	6.6527	0.30%
2021-03-11	0	6.610	6.610	6.620	6.450	6.700	19,361,136	128,370,223	6.6303	6.610	6.610	6.620	6.450	6.700	19,361,136	6.6303	3.28%
2021-03-10	0	6.400	6.400	6.410	6.320	6.490	9,062,887	57,953,631	6.3946	6.400	6.400	6.410	6.320	6.490	9,062,887	6.3946	-0.16%
2021-03-09	0	6.410	6.400	6.410	6.210	6.580	22,645,562	145,478,093	6.4241	6.410	6.400	6.410	6.210	6.580	22,645,562	6.4241	2.72%
2021-03-08	0	6.240	6.220	6.240	6.150	6.520	14,626,748	92,461,843	6.3214	6.240	6.220	6.240	6.150	6.520	14,626,748	6.3214	-3.11%
2021-03-05	0	6.440	6.440	6.450	6.300	6.620	33,344,793	214,232,509	6.4248	6.440	6.440	6.450	6.300	6.620	33,344,793	6.4248	-5.29%
2021-03-04	0	6.800	6.800	6.810	6.670	6.860	18,222,341	123,296,239	6.7662	6.800	6.800	6.810	6.670	6.860	18,222,341	6.7662	0.00%
2021-03-03	0	6.800	6.800	6.810	6.520	6.920	19,224,193	130,747,613	6.8012	6.800	6.800	6.810	6.520	6.920	19,224,193	6.8012	3.19%
2021-03-02	0	6.590	6.590	6.600	6.450	6.830	17,387,937	115,020,158	6.6149	6.590	6.590	6.600	6.450	6.830	17,387,937	6.6149	-0.45%
2021-03-01	0	6.620	6.620	6.640	6.360	6.770	19,906,430	132,515,591	6.6569	6.620	6.620	6.640	6.360	6.770	19,906,430	6.6569	3.44%
2021-02-26	0	6.400	6.400	6.420	6.400	6.850	42,554,438	280,487,179	6.5913	6.400	6.400	6.420	6.400	6.850	42,554,438	6.5913	-8.18%
2021-02-25	0	6.970	6.970	6.990	6.870	7.290	44,993,575	320,432,642	7.1217	6.970	6.970	6.990	6.870	7.290	44,993,575	7.1217	-0.85%
2021-02-24	0	7.030	7.020	7.030	6.760	7.050	67,996,479	470,972,041	6.9264	7.030	7.020	7.030	6.760	7.050	67,996,479	6.9264	2.18%
2021-02-23	0	6.880	6.850	6.880	6.250	6.890	72,044,694	484,363,032	6.7231	6.880	6.850	6.880	6.250	6.890	72,044,694	6.7231	11.51%
2021-02-22	0	6.170	6.170	6.180	6.130	6.450	29,125,918	183,059,323	6.2851	6.170	6.170	6.180	6.130	6.450	29,125,918	6.2851	-4.34%
2021-02-19	0	6.450	6.440	6.450	6.200	6.500	29,288,179	187,520,132	6.4026	6.450	6.440	6.450	6.200	6.500	29,288,179	6.4026	3.04%
2021-02-18	0	6.260	6.260	6.270	6.130	6.340	29,783,721	186,381,161	6.2578	6.260	6.260	6.270	6.130	6.340	29,783,721	6.2578	0.48%
2021-02-17	0	6.230	6.200	6.230	6.110	6.270	16,248,614	101,047,671	6.2188	6.230	6.200	6.230	6.110	6.270	16,248,614	6.2188	0.81%
2021-02-16	0	6.180	6.170	6.180	6.030	6.230	20,077,997	123,349,781	6.1435	6.180	6.170	6.180	6.030	6.230	20,077,997	6.1435	2.83%
2021-02-11	0	6.010	6.010	6.020	5.860	6.020	6,090,514	36,507,517	5.9942	6.010	6.010	6.020	5.860	6.020	6,090,514	5.9942	0.33%
2021-02-10	0	5.990	5.980	5.990	5.880	6.090	9,347,023	55,731,814	5.9625	5.990	5.980	5.990	5.880	6.090	9,347,023	5.9625	0.17%
2021-02-09	0	5.980	5.980	6.000	5.810	6.030	21,923,161	131,127,272	5.9812	5.980	5.980	6.000	5.810	6.030	21,923,161	5.9812	2.93%
2021-02-08	0	5.810	5.810	5.820	5.730	6.090	48,134,197	285,536,446	5.9321	5.810	5.810	5.820	5.730	6.090	48,134,197	5.9321	0.69%
2021-02-05	0	5.770	5.760	5.770	5.530	5.780	37,468,167	214,179,308	5.7163	5.770	5.760	5.770	5.530	5.780	37,468,167	5.7163	3.41%
2021-02-04	0	5.580	5.540	5.580	5.430	5.640	14,169,654	78,616,823	5.5483	5.580	5.540	5.580	5.430	5.640	14,169,654	5.5483	0.72%
2021-02-03	0	5.540	5.540	5.560	5.420	5.590	18,785,244	103,912,624	5.5316	5.540	5.540	5.560	5.420	5.590	18,785,244	5.5316	1.09%
2021-02-02	0	5.480	5.470	5.480	5.400	5.550	15,336,502	83,945,706	5.4736	5.480	5.470	5.480	5.400	5.550	15,336,502	5.4736	-0.36%
2021-02-01	0	5.500	5.490	5.500	5.250	5.520	22,018,852	119,847,744	5.4430	5.500	5.490	5.500	5.250	5.520	22,018,852	5.4430	2.04%
2021-01-29	0	5.390	5.390	5.400	5.280	5.520	28,005,275	151,925,627	5.4249	5.390	5.390	5.400	5.280	5.520	28,005,275	5.4249	2.28%
2021-01-28	0	5.270	5.270	5.280	5.250	5.360	19,794,104	104,642,643	5.2866	5.270	5.270	5.280	5.250	5.360	19,794,104	5.2866	-2.77%
2021-01-27	0	5.420	5.400	5.420	5.310	5.430	17,661,211	94,800,355	5.3677	5.420	5.400	5.420	5.310	5.430	17,661,211	5.3677	1.12%
2021-01-26	0	5.360	5.350	5.360	5.300	5.410	17,097,303	91,168,993	5.3324	5.360	5.350	5.360	5.300	5.410	17,097,303	5.3324	-0.56%
2021-01-25	0	5.390	5.380	5.390	5.280	5.430	12,202,939	65,624,870	5.3778	5.390	5.380	5.390	5.280	5.430	12,202,939	5.3778	0.00%
2021-01-22	0	5.390	5.390	5.400	5.260	5.630	49,526,857	265,544,078	5.3616	5.390	5.390	5.400	5.260	5.630	49,526,857	5.3616	-3.58%
2021-01-21	0	5.590	5.590	5.600	5.590	5.710	18,958,441	106,849,741	5.6360	5.590	5.590	5.600	5.590	5.710	18,958,441	5.6360	-0.89%
2021-01-20	0	5.640	5.630	5.640	5.530	5.750	35,567,162	199,460,607	5.6080	5.640	5.630	5.640	5.530	5.750	35,567,162	5.6080	-1.40%
2021-01-19	0	5.720	5.710	5.720	5.530	5.830	46,096,266	262,062,303	5.6851	5.720	5.710	5.720	5.530	5.830	46,096,266	5.6851	4.19%
2021-01-18	0	5.490	5.490	5.500	5.420	5.600	26,312,929	145,226,091	5.5192	5.490	5.490	5.500	5.420	5.600	26,312,929	5.5192	-0.36%
2021-01-15	0	5.510	5.500	5.510	5.400	5.650	50,505,019	277,139,645	5.4874	5.510	5.500	5.510	5.400	5.650	50,505,019	5.4874	-2.99%
2021-01-14	0	5.680	5.670	5.680	5.650	5.820	23,330,456	132,960,439	5.6990	5.680	5.670	5.680	5.650	5.820	23,330,456	5.6990	-2.41%
2021-01-13	0	5.820	5.810	5.820	5.580	5.840	24,160,036	138,387,767	5.7280	5.820	5.810	5.820	5.580	5.840	24,160,036	5.7280	3.74%
2021-01-12	0	5.610	5.600	5.610	5.530	5.670	15,998,153	89,806,997	5.6136	5.610	5.600	5.610	5.530	5.670	15,998,153	5.6136	-0.36%
2021-01-11	0	5.630	5.630	5.640	5.540	5.810	30,576,089	171,447,351	5.6072	5.630	5.630	5.640	5.540	5.810	30,576,089	5.6072	-2.76%
2021-01-08	0	5.790	5.780	5.790	5.680	5.850	17,898,033	103,234,320	5.7679	5.790	5.780	5.790	5.680	5.850	17,898,033	5.7679	-0.69%
2021-01-07	0	5.830	5.820	5.830	5.770	6.020	16,955,110	99,110,071	5.8454	5.830	5.820	5.830	5.770	6.020	16,955,110	5.8454	-2.02%
2021-01-06	0	5.950	5.950	5.960	5.880	5.990	25,355,854	150,134,768	5.9211	5.950	5.950	5.960	5.880	5.990	25,355,854	5.9211	-0.67%
2021-01-05	0	5.990	5.990	6.000	5.910	6.060	10,530,008	62,919,903	5.9753	5.990	5.990	6.000	5.910	6.060	10,530,008	5.9753	-0.99%
2021-01-04	0	6.050	6.050	6.060	5.980	6.120	15,460,700	93,206,351	6.0286	6.050	6.050	6.060	5.980	6.120	15,460,700	6.0286	-0.82%
2020-12-31	0	6.100	6.090	6.100	5.970	6.120	7,179,732	43,358,488	6.0390	6.100	6.090	6.100	5.970	6.120	7,179,732	6.0390	1.33%
2020-12-30	0	6.020	6.020	6.040	5.910	6.050	12,890,579	77,228,090	5.9910	6.020	6.020	6.040	5.910	6.050	12,890,579	5.9910	0.33%
2020-12-29	0	6.000	5.990	6.000	5.920	6.040	4,783,000	28,611,760	5.9820	6.000	5.990	6.000	5.920	6.040	4,783,000	5.9820	1.52%
2020-12-28	0	5.910	5.900	5.910	5.860	6.020	17,312,413	102,468,520	5.9188	5.910	5.900	5.910	5.860	6.020	17,312,413	5.9188	-1.01%
2020-12-24	0	5.970	5.930	5.970	5.900	6.030	7,255,000	43,292,684	5.9673	5.970	5.930	5.970	5.900	6.030	7,255,000	5.9673	1.19%
2020-12-23	0	5.900	5.890	5.900	5.850	5.950	10,655,939	62,834,931	5.8967	5.900	5.890	5.900	5.850	5.950	10,655,939	5.8967	-0.51%
2020-12-22	0	5.930	5.920	5.930	5.850	6.160	20,573,230	122,810,737	5.9694	5.930	5.920	5.930	5.850	6.160	20,573,230	5.9694	-2.95%
2020-12-21	0	6.110	6.110	6.120	6.100	6.340	22,412,561	138,032,772	6.1587	6.110	6.110	6.120	6.100	6.340	22,412,561	6.1587	-3.02%
2020-12-18	0	6.300	6.300	6.310	6.290	6.470	9,590,886	60,892,071	6.3490	6.300	6.300	6.310	6.290	6.470	9,590,886	6.3490	-1.56%
2020-12-17	0	6.400	6.390	6.400	6.340	6.480	9,078,110	58,067,727	6.3965	6.400	6.390	6.400	6.340	6.480	9,078,110	6.3965	-0.78%
2020-12-16	0	6.450	6.420	6.450	6.280	6.450	11,932,000	76,080,820	6.3762	6.450	6.420	6.450	6.280	6.450	11,932,000	6.3762	2.06%
2020-12-15	0	6.320	6.310	6.320	6.260	6.510	14,444,811	91,036,801	6.3024	6.320	6.310	6.320	6.260	6.510	14,444,811	6.3024	-2.92%
2020-12-14	0	6.510	6.500	6.510	6.480	6.650	12,664,082	82,629,441	6.5247	6.510	6.500	6.510	6.480	6.650	12,664,082	6.5247	-1.36%
2020-12-11	0	6.600	6.560	6.600	6.420	6.620	35,507,493	232,840,521	6.5575	6.600	6.560	6.600	6.420	6.620	35,507,493	6.5575	2.33%
2020-12-10	0	6.450	6.450	6.460	6.400	6.540	6,233,193	40,209,590	6.4509	6.450	6.450	6.460	6.400	6.540	6,233,193	6.4509	-1.68%
2020-12-09	0	6.560	6.550	6.560	6.510	6.600	14,310,272	93,647,836	6.5441	6.560	6.550	6.560	6.510	6.600	14,310,272	6.5441	1.23%
2020-12-08	0	6.480	6.470	6.480	6.430	6.580	12,556,511	81,447,409	6.4865	6.480	6.470	6.480	6.430	6.580	12,556,511	6.4865	-1.07%
2020-12-07	0	6.550	6.550	6.560	6.470	6.780	14,144,766	92,410,890	6.5332	6.550	6.550	6.560	6.470	6.780	14,144,766	6.5332	-1.95%
2020-12-04	0	6.680	6.660	6.680	6.510	6.780	11,961,080	79,390,070	6.6374	6.680	6.660	6.680	6.510	6.780	11,961,080	6.6374	0.60%
2020-12-03	0	6.640	6.640	6.670	6.510	6.800	21,443,517	143,121,519	6.6743	6.640	6.640	6.670	6.510	6.800	21,443,517	6.6743	1.22%
2020-12-02	0	6.560	6.550	6.560	6.460	6.610	14,506,016	94,919,344	6.5434	6.560	6.550	6.560	6.460	6.610	14,506,016	6.5434	1.23%
2020-12-01	0	6.480	6.480	6.490	6.250	6.540	20,292,150	131,484,513	6.4796	6.480	6.480	6.490	6.250	6.540	20,292,150	6.4796	3.35%
2020-11-30	0	6.270	6.270	6.280	6.270	6.490	20,381,975	128,718,027	6.3153	6.270	6.270	6.280	6.270	6.490	20,381,975	6.3153	-1.26%
2020-11-27	0	6.350	6.340	6.350	6.280	6.390	9,018,771	56,994,712	6.3196	6.350	6.340	6.350	6.280	6.390	9,018,771	6.3196	-1.55%
2020-11-26	0	6.450	6.440	6.450	6.250	6.450	9,037,920	57,350,951	6.3456	6.450	6.440	6.450	6.250	6.450	9,037,920	6.3456	1.42%
2020-11-25	0	6.360	6.350	6.360	6.330	6.500	18,397,895	118,150,920	6.4220	6.360	6.350	6.360	6.330	6.500	18,397,895	6.4220	0.32%
2020-11-24	0	6.340	6.330	6.340	6.110	6.370	9,892,577	62,086,400	6.2761	6.340	6.330	6.340	6.110	6.370	9,892,577	6.2761	3.76%
2020-11-23	0	6.110	6.100	6.110	6.060	6.220	22,162,646	135,698,910	6.1229	6.110	6.100	6.110	6.060	6.220	22,162,646	6.1229	-3.32%
2020-11-20	0	6.320	6.310	6.320	6.270	6.470	15,608,025	99,455,212	6.3721	6.320	6.310	6.320	6.270	6.470	15,608,025	6.3721	-0.94%
2020-11-19	0	6.380	6.380	6.400	6.230	6.450	15,509,394	99,038,211	6.3857	6.380	6.380	6.400	6.230	6.450	15,509,394	6.3857	1.27%
2020-11-18	0	6.300	6.280	6.300	6.240	6.370	19,684,336	124,134,750	6.3063	6.300	6.280	6.300	6.240	6.370	19,684,336	6.3063	0.16%
2020-11-17	0	6.290	6.290	6.300	6.120	6.390	35,954,513	225,381,437	6.2685	6.290	6.290	6.300	6.120	6.390	35,954,513	6.2685	4.14%
2020-11-16	0	6.040	6.030	6.040	5.880	6.060	18,987,917	114,251,006	6.0170	6.040	6.030	6.040	5.880	6.060	18,987,917	6.0170	3.60%
2020-11-13	0	5.830	5.820	5.830	5.720	5.930	12,804,927	74,476,078	5.8162	5.830	5.820	5.830	5.720	5.930	12,804,927	5.8162	-2.51%
2020-11-12	0	5.980	5.960	5.980	5.920	6.120	19,088,488	114,149,933	5.9800	5.980	5.960	5.980	5.920	6.120	19,088,488	5.9800	-2.45%
2020-11-11	0	6.130	6.130	6.140	5.900	6.250	50,743,166	310,417,334	6.1174	6.130	6.130	6.140	5.900	6.250	50,743,166	6.1174	1.32%
2020-11-10	0	6.050	6.040	6.050	5.650	6.050	129,078,423	770,532,329	5.9695	6.050	6.040	6.050	5.650	6.050	129,078,423	5.9695	13.72%
2020-11-09	0	5.320	5.320	5.340	5.210	5.480	20,636,000	111,065,900	5.3821	5.320	5.320	5.340	5.210	5.480	20,636,000	5.3821	3.10%
2020-11-06	0	5.160	5.150	5.160	5.150	5.280	7,684,355	39,976,074	5.2023	5.160	5.150	5.160	5.150	5.280	7,684,355	5.2023	-0.19%
2020-11-05	0	5.170	5.160	5.170	5.080	5.190	6,249,697	32,139,007	5.1425	5.170	5.160	5.170	5.080	5.190	6,249,697	5.1425	1.37%
2020-11-04	0	5.100	5.100	5.110	5.020	5.120	5,288,351	26,887,870	5.0844	5.100	5.100	5.110	5.020	5.120	5,288,351	5.0844	0.79%
2020-11-03	0	5.060	5.050	5.060	4.960	5.110	8,093,917	40,980,607	5.0631	5.060	5.050	5.060	4.960	5.110	8,093,917	5.0631	2.02%
2020-11-02	0	4.960	4.950	4.960	4.910	5.000	11,172,190	55,220,732	4.9427	4.960	4.950	4.960	4.910	5.000	11,172,190	4.9427	-0.80%
2020-10-30	0	5.000	4.990	5.000	4.980	5.100	11,134,649	55,946,043	5.0245	5.000	4.990	5.000	4.980	5.100	11,134,649	5.0245	-0.99%
2020-10-29	0	5.050	5.050	5.060	4.980	5.090	9,776,874	49,322,478	5.0448	5.050	5.050	5.060	4.980	5.090	9,776,874	5.0448	-0.98%
2020-10-28	0	5.100	5.090	5.100	5.050	5.310	15,836,000	80,933,026	5.1107	5.100	5.090	5.100	5.050	5.310	15,836,000	5.1107	-3.41%
2020-10-27	0	5.280	5.270	5.280	5.210	5.450	16,378,704	86,528,484	5.2830	5.280	5.270	5.280	5.210	5.450	16,378,704	5.2830	-3.30%
2020-10-23	0	5.460	5.460	5.470	5.270	5.620	32,545,956	178,528,983	5.4854	5.460	5.460	5.470	5.270	5.620	32,545,956	5.4854	3.61%
2020-10-22	0	5.270	5.270	5.280	5.180	5.300	12,290,221	64,302,739	5.2320	5.270	5.270	5.280	5.180	5.300	12,290,221	5.2320	0.57%
2020-10-21	0	5.240	5.230	5.240	5.150	5.330	17,580,965	92,344,732	5.2525	5.240	5.230	5.240	5.150	5.330	17,580,965	5.2525	1.55%
2020-10-20	0	5.160	5.150	5.160	5.100	5.190	5,601,886	28,882,949	5.1559	5.160	5.150	5.160	5.100	5.190	5,601,886	5.1559	0.39%
2020-10-19	0	5.140	5.130	5.140	5.100	5.210	10,216,165	52,609,430	5.1496	5.140	5.130	5.140	5.100	5.210	10,216,165	5.1496	0.98%
2020-10-16	0	5.090	5.090	5.100	5.000	5.120	11,640,578	59,167,557	5.0829	5.090	5.090	5.100	5.000	5.120	11,640,578	5.0829	2.00%
2020-10-15	0	4.990	4.990	5.000	4.960	5.030	11,333,959	56,563,008	4.9906	4.990	4.990	5.000	4.960	5.030	11,333,959	4.9906	-0.40%
2020-10-14	0	5.010	5.000	5.010	4.950	5.120	18,282,662	91,395,271	4.9990	5.010	5.000	5.010	4.950	5.120	18,282,662	4.9990	-1.96%
2020-10-12	0	5.110	5.100	5.110	5.060	5.140	14,168,707	72,392,950	5.1094	5.110	5.100	5.110	5.060	5.140	14,168,707	5.1094	-0.78%
2020-10-09	0	5.150	5.120	5.150	5.070	5.300	16,176,373	83,275,866	5.1480	5.150	5.120	5.150	5.070	5.300	16,176,373	5.1480	-2.28%
2020-10-08	0	5.270	5.270	5.280	5.200	5.300	4,854,650	25,514,299	5.2556	5.270	5.270	5.280	5.200	5.300	4,854,650	5.2556	1.54%
2020-10-07	0	5.190	5.190	5.210	5.140	5.250	3,512,025	18,246,774	5.1955	5.190	5.190	5.210	5.140	5.250	3,512,025	5.1955	-0.38%
2020-10-06	0	5.210	5.210	5.220	5.050	5.270	10,027,500	52,093,500	5.1951	5.210	5.210	5.220	5.050	5.270	10,027,500	5.1951	3.17%
2020-10-05	0	5.050	5.040	5.050	5.030	5.180	5,156,000	26,164,420	5.0746	5.050	5.040	5.050	5.030	5.180	5,156,000	5.0746	-0.39%
2020-09-30	0	5.070	5.070	5.080	5.010	5.100	5,749,000	29,169,160	5.0738	5.070	5.070	5.080	5.010	5.100	5,749,000	5.0738	1.00%
2020-09-29	0	5.020	5.020	5.040	5.010	5.180	7,158,000	36,370,310	5.0811	5.020	5.020	5.040	5.010	5.180	7,158,000	5.0811	-0.20%
2020-09-28	0	5.030	5.030	5.060	4.940	5.090	20,650,000	104,061,840	5.0393	5.030	5.030	5.060	4.940	5.090	20,650,000	5.0393	1.82%
2020-09-25	0	4.940	4.930	4.940	4.900	5.110	22,305,900	110,888,240	4.9713	4.940	4.930	4.940	4.900	5.110	22,305,900	4.9713	-2.37%
2020-09-24	0	5.060	5.050	5.060	5.050	5.270	25,712,600	131,094,111	5.0984	5.060	5.050	5.060	5.050	5.270	25,712,600	5.0984	-4.35%
2020-09-23	0	5.290	5.270	5.290	5.200	5.350	12,969,847	68,227,944	5.2605	5.290	5.270	5.290	5.200	5.350	12,969,847	5.2605	-1.31%
2020-09-22	0	5.360	5.350	5.360	5.250	5.650	41,474,786	222,319,504	5.3604	5.360	5.350	5.360	5.250	5.650	41,474,786	5.3604	-5.96%
2020-09-21	0	5.700	5.700	5.710	5.670	5.900	12,352,013	70,581,509	5.7142	5.700	5.700	5.710	5.670	5.900	12,352,013	5.7142	-2.73%
2020-09-18	0	5.860	5.860	5.870	5.860	5.990	12,417,633	73,139,262	5.8900	5.860	5.860	5.870	5.860	5.990	12,417,633	5.8900	-1.68%
2020-09-17	0	5.960	5.950	5.960	5.800	5.990	13,164,698	77,610,423	5.8953	5.960	5.950	5.960	5.800	5.990	13,164,698	5.8953	0.34%
2020-09-16	0	5.940	5.940	5.950	5.910	6.050	22,857,748	136,780,876	5.9840	5.940	5.940	5.950	5.910	6.050	22,857,748	5.9840	0.85%
2020-09-15	0	5.890	5.890	5.900	5.680	5.970	25,228,558	148,419,986	5.8830	5.890	5.890	5.900	5.680	5.970	25,228,558	5.8830	2.97%
2020-09-14	0	5.720	5.710	5.720	5.600	5.770	16,012,960	91,297,740	5.7015	5.720	5.710	5.720	5.600	5.770	16,012,960	5.7015	1.60%
2020-09-11	0	5.630	5.600	5.630	5.470	5.670	36,044,178	200,880,949	5.5732	5.630	5.600	5.630	5.470	5.670	36,044,178	5.5732	-0.53%
2020-09-10	0	5.660	5.650	5.660	5.630	5.950	33,190,550	189,493,857	5.7093	5.660	5.650	5.660	5.630	5.950	33,190,550	5.7093	-3.58%
2020-09-09	0	5.870	5.860	5.870	5.700	5.980	41,757,730	246,584,452	5.9051	5.870	5.860	5.870	5.700	5.980	41,757,730	5.9051	1.91%
2020-09-08	0	5.760	5.760	5.790	5.610	5.920	45,859,978	265,146,017	5.7816	5.760	5.760	5.790	5.610	5.920	45,859,978	5.7816	1.05%
2020-09-07	0	5.700	5.690	5.700	5.510	5.770	42,198,557	239,629,938	5.6786	5.700	5.690	5.700	5.510	5.770	42,198,557	5.6786	4.01%
2020-09-04	0	5.480	5.480	5.500	5.300	5.530	13,581,792	73,956,281	5.4453	5.480	5.480	5.500	5.300	5.530	13,581,792	5.4453	0.92%
2020-09-03	0	5.430	5.430	5.440	5.320	5.550	26,131,824	142,533,322	5.4544	5.430	5.430	5.440	5.320	5.550	26,131,824	5.4544	2.45%
2020-09-02	0	5.300	5.300	5.320	5.280	5.450	16,210,984	86,498,735	5.3358	5.300	5.300	5.320	5.280	5.450	16,210,984	5.3358	-1.49%
2020-09-01	0	5.380	5.380	5.400	5.330	5.450	8,420,120	45,539,504	5.4084	5.380	5.380	5.400	5.330	5.450	8,420,120	5.4084	0.75%
2020-08-31	0	5.340	5.340	5.360	5.340	5.550	27,761,455	151,404,526	5.4538	5.340	5.340	5.360	5.340	5.550	27,761,455	5.4538	-0.93%
2020-08-28	0	5.390	5.380	5.390	5.370	5.470	12,247,306	66,249,209	5.4093	5.390	5.380	5.390	5.370	5.470	12,247,306	5.4093	-0.19%
2020-08-27	0	5.400	5.390	5.400	5.300	5.430	10,417,614	55,801,839	5.3565	5.400	5.390	5.400	5.300	5.430	10,417,614	5.3565	0.00%
2020-08-26	0	5.400	5.400	5.410	5.310	5.450	19,928,885	107,489,721	5.3937	5.400	5.400	5.410	5.310	5.450	19,928,885	5.3937	-0.37%
2020-08-25	0	5.420	5.420	5.430	5.310	5.550	27,713,956	151,119,320	5.4528	5.420	5.420	5.430	5.310	5.550	27,713,956	5.4528	3.04%
2020-08-24	0	5.260	5.260	5.270	5.250	5.340	9,363,649	49,494,656	5.2858	5.260	5.260	5.270	5.250	5.340	9,363,649	5.2858	-1.13%
2020-08-21	0	5.320	5.310	5.320	5.220	5.390	13,663,405	72,391,864	5.2982	5.320	5.310	5.320	5.220	5.390	13,663,405	5.2982	0.19%
2020-08-20	0	5.310	5.300	5.310	5.180	5.320	23,953,183	126,318,149	5.2735	5.310	5.300	5.310	5.180	5.320	23,953,183	5.2735	1.92%
2020-08-19	0	5.210	5.210	5.220	5.170	5.330	11,574,875	60,434,346	5.2212	5.210	5.210	5.220	5.170	5.330	11,574,875	5.2212	0.77%
2020-08-18	0	5.170	5.150	5.170	5.090	5.320	19,498,500	100,275,930	5.1428	5.170	5.150	5.170	5.090	5.320	19,498,500	5.1428	-1.90%
2020-08-17	0	5.270	5.270	5.280	5.210	5.350	13,911,543	73,253,141	5.2656	5.270	5.270	5.280	5.210	5.350	13,911,543	5.2656	-0.94%
2020-08-14	0	5.320	5.310	5.320	5.250	5.380	12,003,627	63,817,744	5.3165	5.320	5.310	5.320	5.250	5.380	12,003,627	5.3165	-0.19%
2020-08-13	0	5.330	5.320	5.330	5.210	5.480	23,479,943	125,289,881	5.3360	5.330	5.320	5.330	5.210	5.480	23,479,943	5.3360	0.57%
2020-08-12	0	5.300	5.300	5.310	5.090	5.350	41,028,546	215,835,334	5.2606	5.300	5.300	5.310	5.090	5.350	41,028,546	5.2606	3.92%
2020-08-11	0	5.100	5.090	5.100	4.970	5.200	27,222,670	139,359,741	5.1193	5.100	5.090	5.100	4.970	5.200	27,222,670	5.1193	3.87%
2020-08-10	0	4.910	4.900	4.910	4.870	5.000	12,645,607	62,097,329	4.9106	4.910	4.900	4.910	4.870	5.000	12,645,607	4.9106	-1.80%
2020-08-07	0	5.000	5.000	5.010	4.920	5.070	22,075,339	110,474,627	5.0044	5.000	5.000	5.010	4.920	5.070	22,075,339	5.0044	1.01%
2020-08-06	0	4.950	4.950	4.960	4.900	5.000	20,125,274	99,814,517	4.9597	4.950	4.950	4.960	4.900	5.000	20,125,274	4.9597	0.61%
2020-08-05	0	4.920	4.920	4.930	4.880	4.960	20,972,748	103,325,157	4.9266	4.920	4.920	4.930	4.880	4.960	20,972,748	4.9266	-0.61%
2020-08-04	0	4.950	4.930	4.950	4.860	5.010	26,685,565	131,795,500	4.9388	4.950	4.930	4.950	4.860	5.010	26,685,565	4.9388	2.06%
2020-08-03	0	4.850	4.850	4.860	4.770	4.870	14,229,153	68,964,397	4.8467	4.850	4.850	4.860	4.770	4.870	14,229,153	4.8467	0.83%
2020-07-31	0	4.810	4.810	4.830	4.780	4.890	22,489,994	108,482,331	4.8236	4.810	4.810	4.830	4.780	4.890	22,489,994	4.8236	-0.82%
2020-07-30	0	4.850	4.830	4.850	4.790	4.950	12,348,993	60,265,000	4.8802	4.850	4.830	4.850	4.790	4.950	12,348,993	4.8802	-0.21%
2020-07-29	0	4.860	4.860	4.870	4.780	4.890	17,281,814	83,951,373	4.8578	4.860	4.860	4.870	4.780	4.890	17,281,814	4.8578	1.04%
2020-07-28	0	4.810	4.810	4.820	4.690	4.820	19,745,240	94,703,530	4.7963	4.810	4.810	4.820	4.690	4.820	19,745,240	4.7963	2.34%
2020-07-27	0	4.700	4.700	4.730	4.640	4.750	16,179,751	75,972,774	4.6955	4.700	4.700	4.730	4.640	4.750	16,179,751	4.6955	-0.42%
2020-07-24	0	4.720	4.710	4.720	4.630	4.840	33,244,000	156,525,340	4.7084	4.720	4.710	4.720	4.630	4.840	33,244,000	4.7084	-2.28%
2020-07-23	0	4.830	4.830	4.840	4.780	4.920	17,601,716	85,168,100	4.8386	4.830	4.830	4.840	4.780	4.920	17,601,716	4.8386	0.00%
2020-07-22	0	4.830	4.820	4.830	4.750	5.030	40,737,440	200,335,804	4.9177	4.830	4.820	4.830	4.750	5.030	40,737,440	4.9177	1.68%
2020-07-21	0	4.750	4.750	4.760	4.730	4.850	24,266,000	115,930,860	4.7775	4.750	4.750	4.760	4.730	4.850	24,266,000	4.7775	-1.25%
2020-07-20	0	4.810	4.800	4.810	4.650	4.810	23,691,613	112,566,661	4.7513	4.810	4.800	4.810	4.650	4.810	23,691,613	4.7513	1.05%
2020-07-17	0	4.760	4.750	4.760	4.690	4.840	19,626,709	92,790,865	4.7278	4.760	4.750	4.760	4.690	4.840	19,626,709	4.7278	-0.83%
2020-07-16	0	4.800	4.770	4.800	4.720	4.940	34,287,692	165,958,851	4.8402	4.800	4.770	4.800	4.720	4.940	34,287,692	4.8402	0.63%
2020-07-15	0	4.770	4.760	4.780	4.750	4.970	27,629,664	133,754,464	4.8410	4.770	4.760	4.780	4.750	4.970	27,629,664	4.8410	0.63%
2020-07-14	0	4.740	4.730	4.740	4.630	4.820	32,949,837	154,844,810	4.6994	4.740	4.730	4.740	4.630	4.820	32,949,837	4.6994	-1.66%
2020-07-13	0	4.820	4.810	4.820	4.760	4.910	29,806,263	143,267,483	4.8066	4.820	4.810	4.820	4.760	4.910	29,806,263	4.8066	-0.41%
2020-07-10	0	4.840	4.830	4.840	4.820	5.020	19,120,363	93,347,148	4.8821	4.840	4.830	4.840	4.820	5.020	19,120,363	4.8821	-3.59%
2020-07-09	0	5.020	5.010	5.020	4.990	5.150	19,871,640	100,460,178	5.0555	5.020	5.010	5.020	4.990	5.150	19,871,640	5.0555	-0.40%
2020-07-08	0	5.040	5.040	5.050	4.910	5.070	19,666,101	98,426,418	5.0049	5.040	5.040	5.050	4.910	5.070	19,666,101	5.0049	0.60%
2020-07-07	0	5.010	5.000	5.010	4.970	5.350	37,030,386	190,043,095	5.1321	5.010	5.000	5.010	4.970	5.350	37,030,386	5.1321	-0.79%
2020-07-06	0	5.050	5.050	5.070	4.850	5.150	41,353,397	208,068,506	5.0315	5.050	5.050	5.070	4.850	5.150	41,353,397	5.0315	4.77%
2020-07-03	0	4.820	4.820	4.830	4.750	4.870	19,530,613	93,839,684	4.8047	4.820	4.820	4.830	4.750	4.870	19,530,613	4.8047	0.63%
2020-07-02	0	4.790	4.790	4.800	4.550	4.820	22,578,050	107,077,316	4.7425	4.790	4.790	4.800	4.550	4.820	22,578,050	4.7425	3.68%
2020-06-30	0	4.620	4.620	4.630	4.600	4.780	21,451,958	100,525,189	4.6861	4.620	4.620	4.630	4.600	4.780	21,451,958	4.6861	0.43%
2020-06-29	0	4.600	4.590	4.600	4.520	4.720	28,820,906	132,116,217	4.5840	4.600	4.590	4.600	4.520	4.720	28,820,906	4.5840	-1.92%
2020-06-26	0	4.690	4.680	4.690	4.660	4.790	15,650,885	73,405,714	4.6902	4.690	4.680	4.690	4.660	4.790	15,650,885	4.6902	-2.09%
2020-06-24	0	4.790	4.780	4.790	4.750	4.840	14,663,332	70,053,562	4.7775	4.790	4.780	4.790	4.750	4.840	14,663,332	4.7775	-0.21%
2020-06-23	0	4.800	4.790	4.800	4.750	4.870	19,858,129	95,139,758	4.7910	4.800	4.790	4.800	4.750	4.870	19,858,129	4.7910	-1.44%
2020-06-22	0	4.870	4.850	4.870	4.810	4.990	26,535,847	129,407,747	4.8767	4.870	4.850	4.870	4.810	4.990	26,535,847	4.8767	-2.21%
2020-06-19	0	4.980	4.970	4.980	4.930	5.100	20,257,121	101,111,422	4.9914	4.980	4.970	4.980	4.930	5.100	20,257,121	4.9914	-0.20%
2020-06-18	0	4.990	4.990	5.010	4.890	5.050	10,328,885	51,477,466	4.9838	4.990	4.990	5.010	4.890	5.050	10,328,885	4.9838	0.00%
2020-06-17	0	4.990	4.990	5.010	4.920	5.080	12,268,956	61,176,269	4.9863	4.990	4.990	5.010	4.920	5.080	12,268,956	4.9863	-0.40%
2020-06-16	0	5.010	5.010	5.020	4.950	5.070	11,869,329	59,597,762	5.0212	5.010	5.010	5.020	4.950	5.070	11,869,329	5.0212	2.04%
2020-06-15	0	4.910	4.910	4.930	4.830	5.050	25,698,192	126,748,254	4.9322	4.910	4.910	4.930	4.830	5.050	25,698,192	4.9322	-3.91%
2020-06-12	0	5.110	5.110	5.160	4.930	5.170	25,556,793	129,454,391	5.0654	5.110	5.110	5.160	4.930	5.170	25,556,793	5.0654	-0.78%
2020-06-11	0	5.150	5.150	5.170	5.020	5.320	25,925,770	133,932,706	5.1660	5.150	5.150	5.170	5.020	5.320	25,925,770	5.1660	-2.83%
2020-06-10	0	5.300	5.300	5.320	5.200	5.540	30,917,784	164,274,090	5.3133	5.300	5.300	5.320	5.200	5.540	30,917,784	5.3133	-1.85%
2020-06-09	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2020-06-08	0	5.400	5.390	5.400	5.310	5.570	43,931,687	238,674,943	5.4329	5.400	5.390	5.400	5.310	5.570	43,931,687	5.4329	-0.18%
2020-06-05	0	5.410	5.410	5.420	5.140	5.450	71,155,507	380,031,210	5.3409	5.410	5.410	5.420	5.140	5.450	71,155,507	5.3409	8.63%
2020-06-04	0	4.980	4.970	4.980	4.860	4.990	15,021,398	73,972,111	4.9244	4.980	4.970	4.980	4.860	4.990	15,021,398	4.9244	0.40%
2020-06-03	0	4.960	4.940	4.960	4.910	5.030	15,113,819	74,857,304	4.9529	4.960	4.940	4.960	4.910	5.030	15,113,819	4.9529	1.43%
2020-06-02	0	4.890	4.880	4.890	4.770	4.910	19,037,400	92,752,967	4.8721	4.890	4.880	4.890	4.770	4.910	19,037,400	4.8721	3.82%
2020-06-01	0	4.710	4.710	4.780	4.670	4.840	24,922,117	118,249,409	4.7448	4.710	4.710	4.780	4.670	4.840	24,922,117	4.7448	1.51%
2020-05-29	0	4.640	4.630	4.640	4.570	4.680	16,159,760	74,765,981	4.6267	4.640	4.630	4.640	4.570	4.680	16,159,760	4.6267	-1.28%
2020-05-28	0	4.700	4.680	4.700	4.560	4.750	10,987,362	51,214,906	4.6613	4.700	4.680	4.700	4.560	4.750	10,987,362	4.6613	0.40%
2020-05-27	0	4.730	4.730	4.760	4.710	4.900	18,252,947	87,218,725	4.7783	4.681	4.681	4.711	4.662	4.850	18,442,204	4.7293	0.00%
2020-05-26	0	4.730	4.720	4.740	4.650	4.770	12,584,595	59,441,352	4.7233	4.681	4.672	4.691	4.602	4.721	12,715,079	4.6749	1.94%
2020-05-25	0	4.640	4.610	4.640	4.490	4.660	17,778,000	81,399,404	4.5787	4.592	4.563	4.592	4.444	4.612	17,962,332	4.5317	-0.22%
2020-05-22	0	4.650	4.630	4.650	4.570	4.870	43,833,016	204,000,914	4.6540	4.602	4.582	4.602	4.523	4.820	44,287,501	4.6063	-6.25%
2020-05-21	0	4.960	4.950	4.960	4.900	5.110	15,185,157	75,307,906	4.9593	4.909	4.899	4.909	4.850	5.058	15,342,605	4.9084	-2.17%
2020-05-20	0	5.070	5.060	5.070	5.000	5.130	15,186,000	77,056,600	5.0742	5.018	5.008	5.018	4.949	5.077	15,343,457	5.0221	0.60%
2020-05-19	0	5.040	5.040	5.050	4.980	5.130	38,902,103	196,869,182	5.0606	4.988	4.988	4.998	4.929	5.077	39,305,462	5.0087	4.13%
2020-05-18	0	4.840	4.840	4.850	4.710	4.850	14,861,110	71,180,597	4.7897	4.790	4.790	4.800	4.662	4.800	15,015,198	4.7406	0.83%
2020-05-15	0	4.800	4.800	4.810	4.650	4.880	30,466,238	144,438,521	4.7409	4.751	4.751	4.761	4.602	4.830	30,782,129	4.6923	-1.03%
2020-05-14	0	4.850	4.840	4.850	4.800	4.940	33,544,000	161,941,834	4.8277	4.800	4.790	4.800	4.751	4.889	33,891,803	4.7782	-3.00%
2020-05-13	0	5.000	4.990	5.000	4.970	5.080	23,535,303	117,930,847	5.0108	4.949	4.939	4.949	4.919	5.028	23,779,330	4.9594	-2.15%
2020-05-12	0	5.110	5.100	5.110	5.060	5.240	15,542,857	79,267,178	5.0999	5.058	5.048	5.058	5.008	5.186	15,704,014	5.0476	-2.29%
2020-05-11	0	5.230	5.220	5.230	5.140	5.310	16,378,000	85,850,650	5.2418	5.176	5.166	5.176	5.087	5.256	16,547,816	5.1880	2.35%
2020-05-08	0	5.110	5.100	5.110	5.070	5.140	14,883,628	75,891,525	5.0990	5.058	5.048	5.058	5.018	5.087	15,037,950	5.0467	0.99%
2020-05-07	0	5.060	5.060	5.080	5.000	5.200	22,304,000	112,772,460	5.0562	5.008	5.008	5.028	4.949	5.147	22,535,260	5.0043	-2.69%
2020-05-06	0	5.200	5.200	5.210	5.180	5.330	22,371,000	117,071,930	5.2332	5.147	5.147	5.157	5.127	5.275	22,602,955	5.1795	-1.52%
2020-05-05	0	5.280	5.270	5.280	5.170	5.290	9,074,700	47,437,565	5.2275	5.226	5.216	5.226	5.117	5.236	9,168,792	5.1738	0.76%
2020-05-04	0	5.240	5.230	5.240	5.160	5.450	24,827,554	130,488,660	5.2558	5.186	5.176	5.186	5.107	5.394	25,084,980	5.2019	-5.92%
2020-04-29	0	5.570	5.560	5.570	5.490	5.610	16,089,795	89,254,110	5.5472	5.513	5.503	5.513	5.434	5.552	16,256,623	5.4903	0.91%
2020-04-28	0	5.520	5.520	5.530	5.390	5.540	12,100,000	66,453,380	5.4920	5.463	5.463	5.473	5.335	5.483	12,225,460	5.4357	2.41%
2020-04-27	0	5.390	5.390	5.420	5.360	5.520	10,219,448	55,275,173	5.4088	5.335	5.335	5.364	5.305	5.463	10,325,409	5.3533	-1.10%
2020-04-24	0	5.450	5.450	5.460	5.400	5.490	10,740,357	58,444,823	5.4416	5.394	5.394	5.404	5.345	5.434	10,851,719	5.3858	-1.09%
2020-04-23	0	5.510	5.510	5.520	5.400	5.570	23,076,331	127,140,498	5.5096	5.453	5.453	5.463	5.345	5.513	23,315,599	5.4530	2.04%
2020-04-22	0	5.400	5.400	5.420	5.100	5.500	28,007,792	150,084,148	5.3587	5.345	5.345	5.364	5.048	5.444	28,298,192	5.3037	3.65%
2020-04-21	0	5.210	5.200	5.210	5.100	5.400	19,062,389	98,881,310	5.1872	5.157	5.147	5.157	5.048	5.345	19,260,039	5.1340	-3.34%
2020-04-20	0	5.390	5.390	5.400	5.300	5.530	27,964,604	151,714,911	5.4252	5.335	5.335	5.345	5.246	5.473	28,254,557	5.3696	2.08%
2020-04-17	0	5.280	5.280	5.290	5.200	5.490	46,697,195	248,469,619	5.3209	5.226	5.226	5.236	5.147	5.434	47,181,378	5.2663	4.97%
2020-04-16	0	5.030	5.030	5.040	4.950	5.090	16,736,155	84,102,533	5.0252	4.978	4.978	4.988	4.899	5.038	16,909,685	4.9736	-0.79%
2020-04-15	0	5.070	5.070	5.080	5.050	5.230	15,434,258	79,420,701	5.1457	5.018	5.018	5.028	4.998	5.176	15,594,289	5.0929	-0.78%
2020-04-14	0	5.110	5.110	5.120	5.030	5.240	18,332,566	93,485,338	5.0994	5.058	5.058	5.067	4.978	5.186	18,522,648	5.0471	-1.54%
2020-04-09	0	5.190	5.190	5.210	5.020	5.250	57,160,000	294,976,140	5.1605	5.137	5.137	5.157	4.968	5.196	57,752,667	5.1076	3.39%
2020-04-08	0	5.020	5.020	5.030	4.940	5.140	33,055,310	167,191,661	5.0579	4.968	4.968	4.978	4.889	5.087	33,398,046	5.0060	0.40%
2020-04-07	0	5.000	4.990	5.000	4.910	5.060	33,382,880	166,887,911	4.9992	4.949	4.939	4.949	4.860	5.008	33,729,012	4.9479	2.67%
2020-04-06	0	4.870	4.850	4.870	4.750	4.950	16,342,000	78,725,260	4.8174	4.820	4.800	4.820	4.701	4.899	16,511,443	4.7679	0.41%
2020-04-03	0	4.850	4.840	4.850	4.750	4.900	12,978,780	62,285,439	4.7990	4.800	4.790	4.800	4.701	4.850	13,113,351	4.7498	-0.21%
2020-04-02	0	4.860	4.860	4.870	4.730	4.910	20,288,304	97,798,830	4.8205	4.810	4.810	4.820	4.681	4.860	20,498,665	4.7710	-1.02%
2020-04-01	0	4.910	4.910	4.920	4.860	5.230	28,092,341	140,820,993	5.0128	4.860	4.860	4.870	4.810	5.176	28,383,618	4.9613	-1.80%
2020-03-31	0	5.000	4.990	5.000	4.940	5.110	14,711,556	73,865,386	5.0209	4.949	4.939	4.949	4.889	5.058	14,864,094	4.9694	-0.99%
2020-03-30	0	5.050	5.020	5.050	4.780	5.080	25,360,417	124,433,364	4.9066	4.998	4.968	4.998	4.731	5.028	25,623,368	4.8562	-1.56%
2020-03-27	0	5.130	5.130	5.150	5.120	5.460	27,961,938	145,626,308	5.2080	5.077	5.077	5.097	5.067	5.404	28,251,863	5.1546	-2.66%
2020-03-26	0	5.270	5.270	5.280	5.150	5.430	29,451,270	156,713,540	5.3211	5.216	5.216	5.226	5.097	5.374	29,756,637	5.2665	0.57%
2020-03-25	0	5.240	5.240	5.270	5.170	5.480	43,482,050	230,727,480	5.3063	5.186	5.186	5.216	5.117	5.424	43,932,896	5.2518	5.43%
2020-03-24	0	4.970	4.960	4.970	4.790	4.970	34,645,046	169,549,263	4.8939	4.919	4.909	4.919	4.741	4.919	35,004,265	4.8437	3.54%
2020-03-23	0	4.800	4.800	4.810	4.700	5.070	45,958,542	224,848,577	4.8924	4.751	4.751	4.761	4.652	5.018	46,435,066	4.8422	-10.45%
2020-03-20	0	5.360	5.350	5.360	5.100	5.460	55,647,796	293,631,398	5.2766	5.305	5.295	5.305	5.048	5.404	56,224,784	5.2225	0.75%
2020-03-19	0	5.320	5.320	5.330	5.130	5.820	35,157,768	187,557,553	5.3347	5.265	5.265	5.275	5.077	5.760	35,522,303	5.2800	-8.59%
2020-03-18	0	5.820	5.820	5.830	5.670	6.140	37,655,802	221,572,267	5.8841	5.760	5.760	5.770	5.612	6.077	38,046,238	5.8238	-4.28%
2020-03-17	0	6.080	6.080	6.090	6.000	6.470	40,735,485	249,490,421	6.1246	6.018	6.018	6.028	5.938	6.404	41,157,853	6.0618	-5.00%
2020-03-16	0	6.400	6.400	6.410	6.220	6.510	38,342,456	245,154,260	6.3938	6.334	6.334	6.344	6.156	6.443	38,740,012	6.3282	-1.54%
2020-03-13	0	6.500	6.500	6.510	5.980	6.620	51,876,763	327,063,367	6.3046	6.433	6.433	6.443	5.919	6.552	52,414,650	6.2399	2.04%
2020-03-12	0	6.370	6.370	6.380	6.260	6.450	27,002,903	171,729,446	6.3597	6.305	6.305	6.315	6.196	6.384	27,282,884	6.2944	-2.75%
2020-03-11	0	6.550	6.550	6.570	6.430	6.800	28,835,480	191,162,431	6.6294	6.483	6.483	6.503	6.364	6.730	29,134,462	6.5614	1.24%
2020-03-10	0	6.470	6.460	6.470	6.030	6.580	42,436,746	271,003,943	6.3861	6.404	6.394	6.404	5.968	6.512	42,876,754	6.3205	5.55%
2020-03-09	0	6.130	6.130	6.140	6.030	6.290	40,304,271	248,111,737	6.1560	6.067	6.067	6.077	5.968	6.225	40,722,168	6.0928	-1.13%
2020-03-06	0	6.200	6.190	6.200	6.050	6.250	22,214,488	136,344,882	6.1377	6.136	6.126	6.136	5.988	6.186	22,444,820	6.0747	-1.90%
2020-03-05	0	6.320	6.310	6.320	6.300	6.420	16,783,726	106,493,365	6.3450	6.255	6.245	6.255	6.235	6.354	16,957,749	6.2799	-0.16%
2020-03-04	0	6.330	6.320	6.330	6.270	6.390	13,520,747	85,423,787	6.3180	6.265	6.255	6.265	6.206	6.324	13,660,938	6.2531	0.16%
2020-03-03	0	6.320	6.310	6.320	6.270	6.450	11,402,000	72,300,730	6.3411	6.255	6.245	6.255	6.206	6.384	11,520,222	6.2760	0.16%
2020-03-02	0	6.310	6.310	6.320	6.220	6.380	17,917,746	112,934,577	6.3029	6.245	6.245	6.255	6.156	6.315	18,103,527	6.2383	0.64%
2020-02-28	0	6.270	6.270	6.280	6.210	6.330	25,703,411	161,161,246	6.2700	6.206	6.206	6.216	6.146	6.265	25,969,918	6.2057	-1.88%
2020-02-27	0	6.390	6.380	6.390	6.270	6.410	18,809,940	119,025,082	6.3278	6.324	6.315	6.324	6.206	6.344	19,004,972	6.2628	0.16%
2020-02-26	0	6.380	6.380	6.390	6.350	6.500	17,460,343	112,003,665	6.4147	6.315	6.315	6.324	6.285	6.433	17,641,382	6.3489	-1.54%
2020-02-25	0	6.480	6.470	6.480	6.320	6.510	15,229,252	98,090,680	6.4409	6.414	6.404	6.414	6.255	6.443	15,387,157	6.3748	0.31%
2020-02-24	0	6.460	6.450	6.460	6.400	6.720	63,885,383	412,317,410	6.4540	6.394	6.384	6.394	6.334	6.651	64,547,782	6.3878	-5.69%
2020-02-21	0	6.850	6.830	6.850	6.800	7.050	25,079,435	171,575,681	6.8413	6.780	6.760	6.780	6.730	6.978	25,339,473	6.7711	-1.86%
2020-02-20	0	6.980	6.980	6.990	6.930	7.170	34,572,022	243,740,867	7.0502	6.908	6.908	6.918	6.859	7.096	34,930,484	6.9779	0.58%
2020-02-19	0	6.940	6.930	6.940	6.780	7.090	22,707,531	157,812,789	6.9498	6.869	6.859	6.869	6.710	7.017	22,942,975	6.8785	1.31%
2020-02-18	0	6.850	6.850	6.870	6.820	6.950	9,833,377	67,641,271	6.8787	6.780	6.780	6.799	6.750	6.879	9,935,335	6.8082	-1.30%
2020-02-17	0	6.940	6.940	6.950	6.720	6.960	21,535,787	147,202,858	6.8353	6.869	6.869	6.879	6.651	6.889	21,759,082	6.7651	2.21%
2020-02-14	0	6.790	6.780	6.790	6.730	6.880	13,411,900	90,907,018	6.7781	6.720	6.710	6.720	6.661	6.809	13,550,962	6.7085	0.15%
2020-02-13	0	6.780	6.770	6.780	6.730	6.920	25,778,557	174,858,990	6.7831	6.710	6.701	6.710	6.661	6.849	26,045,844	6.7135	-1.31%
2020-02-12	0	6.870	6.860	6.870	6.800	6.920	24,913,894	170,764,474	6.8542	6.799	6.790	6.799	6.730	6.849	25,172,215	6.7838	0.00%
2020-02-11	0	6.870	6.870	6.880	6.800	6.960	16,597,605	114,354,256	6.8898	6.799	6.799	6.809	6.730	6.889	16,769,698	6.8191	1.18%
2020-02-10	0	6.790	6.780	6.790	6.720	6.870	19,608,977	132,745,773	6.7696	6.720	6.710	6.720	6.651	6.799	19,812,294	6.7002	-2.58%
2020-02-07	0	6.970	6.950	6.970	6.700	6.970	24,552,473	168,603,714	6.8671	6.898	6.879	6.898	6.631	6.898	24,807,047	6.7966	1.01%
2020-02-06	0	6.900	6.890	6.900	6.550	6.950	34,238,203	232,048,905	6.7775	6.829	6.819	6.829	6.483	6.879	34,593,204	6.7079	6.98%
2020-02-05	0	6.450	6.440	6.450	6.390	6.720	48,250,859	315,339,758	6.5354	6.384	6.374	6.384	6.324	6.651	48,751,151	6.4684	0.31%
2020-02-04	0	6.430	6.430	6.440	6.360	6.650	41,559,833	267,832,212	6.4445	6.364	6.364	6.374	6.295	6.582	41,990,749	6.3784	-0.31%
2020-02-03	0	6.450	6.440	6.450	6.250	6.530	33,450,758	214,463,748	6.4113	6.384	6.374	6.384	6.186	6.463	33,797,594	6.3455	0.16%
2020-01-31	0	6.440	6.440	6.450	6.420	6.550	13,783,040	88,937,320	6.4527	6.374	6.374	6.384	6.354	6.483	13,925,950	6.3864	-0.16%
2020-01-30	0	6.450	6.450	6.460	6.380	6.550	22,801,855	146,712,773	6.4342	6.384	6.384	6.394	6.315	6.483	23,038,277	6.3682	-1.23%
2020-01-29	0	6.530	6.510	6.530	6.350	6.540	25,840,265	167,064,339	6.4653	6.463	6.443	6.463	6.285	6.473	26,108,191	6.3989	-2.83%
2020-01-24	0	6.720	6.720	6.730	6.630	6.750	6,833,030	45,614,337	6.6756	6.651	6.651	6.661	6.562	6.681	6,903,879	6.6071	0.15%
2020-01-23	0	6.710	6.700	6.710	6.670	6.910	25,292,700	170,098,621	6.7252	6.641	6.631	6.641	6.602	6.839	25,554,949	6.6562	-3.59%
2020-01-22	0	6.960	6.950	6.960	6.750	6.970	25,297,135	174,421,949	6.8949	6.889	6.879	6.889	6.681	6.898	25,559,430	6.8242	2.20%
2020-01-21	0	6.810	6.810	6.820	6.730	7.210	62,436,330	429,255,375	6.8751	6.740	6.740	6.750	6.661	7.136	63,083,705	6.8045	-5.94%
2020-01-20	0	7.240	7.230	7.240	7.180	7.810	59,254,369	431,928,995	7.2894	7.166	7.156	7.166	7.106	7.730	59,868,751	7.2146	-7.06%
2020-01-17	0	7.790	7.760	7.790	7.710	7.840	14,778,033	114,498,660	7.7479	7.710	7.680	7.710	7.631	7.760	14,931,260	7.6684	-0.38%
2020-01-16	0	7.820	7.790	7.820	7.730	7.950	11,608,373	90,723,283	7.8153	7.740	7.710	7.740	7.651	7.868	11,728,735	7.7351	-0.76%
2020-01-15	0	7.880	7.870	7.880	7.800	8.040	12,653,916	99,736,869	7.8819	7.799	7.789	7.799	7.720	7.957	12,785,119	7.8010	-1.75%
2020-01-14	0	8.020	8.010	8.020	7.920	8.190	13,810,500	110,711,425	8.0165	7.938	7.928	7.938	7.839	8.106	13,953,695	7.9342	0.12%
2020-01-13	0	8.010	8.000	8.010	7.870	8.120	15,408,097	123,371,121	8.0069	7.928	7.918	7.928	7.789	8.037	15,567,857	7.9247	1.39%
2020-01-10	0	7.900	7.890	7.900	7.830	8.070	24,671,073	195,892,128	7.9402	7.819	7.809	7.819	7.750	7.987	24,926,877	7.8587	1.02%
2020-01-09	0	7.820	7.810	7.820	7.640	7.820	17,931,000	138,647,828	7.7323	7.740	7.730	7.740	7.562	7.740	18,116,919	7.6529	4.69%
2020-01-08	0	7.470	7.460	7.490	7.370	7.590	28,632,327	213,974,489	7.4732	7.393	7.383	7.413	7.294	7.512	28,929,203	7.3965	-3.36%
2020-01-07	0	7.730	7.720	7.730	7.640	7.880	23,667,600	183,772,658	7.7647	7.651	7.641	7.651	7.562	7.799	23,912,999	7.6851	0.65%
2020-01-06	0	7.680	7.650	7.680	7.580	8.010	26,384,811	203,687,620	7.7199	7.601	7.571	7.601	7.502	7.928	26,658,384	7.6407	-5.19%
2020-01-03	0	8.100	8.080	8.100	8.050	8.390	13,931,960	114,021,396	8.1842	8.017	7.997	8.017	7.967	8.304	14,076,414	8.1002	-1.94%
2020-01-02	0	8.260	8.250	8.270	8.000	8.320	24,164,800	198,129,168	8.1991	8.175	8.165	8.185	7.918	8.235	24,415,354	8.1149	4.42%
2019-12-31	0	7.910	7.900	7.910	7.840	8.100	20,758,110	165,152,794	7.9561	7.829	7.819	7.829	7.760	8.017	20,973,342	7.8744	-2.35%
2019-12-30	0	8.100	8.090	8.100	7.840	8.250	26,149,524	211,814,794	8.1001	8.017	8.007	8.017	7.760	8.165	26,420,657	8.0170	1.38%
2019-12-27	0	7.990	7.980	7.990	7.610	7.990	17,635,536	139,290,136	7.8983	7.908	7.898	7.908	7.532	7.908	17,818,391	7.8172	5.41%
2019-12-24	0	7.580	7.570	7.580	7.530	7.730	6,520,561	49,421,373	7.5793	7.502	7.492	7.502	7.453	7.651	6,588,170	7.5015	-1.17%
2019-12-23	0	7.670	7.660	7.670	7.620	7.780	6,854,353	52,582,654	7.6714	7.591	7.581	7.591	7.542	7.700	6,925,423	7.5927	-1.54%
2019-12-20	0	7.790	7.770	7.790	7.730	7.990	8,733,401	68,252,062	7.8151	7.710	7.690	7.710	7.651	7.908	8,823,954	7.7349	-0.76%
2019-12-19	0	7.850	7.830	7.850	7.710	7.890	8,319,150	64,987,675	7.8118	7.769	7.750	7.769	7.631	7.809	8,405,408	7.7317	1.29%
2019-12-18	0	7.750	7.740	7.750	7.700	7.920	7,834,072	60,897,324	7.7734	7.670	7.661	7.670	7.621	7.839	7,915,300	7.6936	-1.77%
2019-12-17	0	7.890	7.890	7.900	7.600	7.980	20,423,131	161,369,084	7.9013	7.809	7.809	7.819	7.522	7.898	20,634,889	7.8202	1.15%
2019-12-16	0	7.800	7.790	7.800	7.610	7.880	14,550,367	113,272,476	7.7849	7.720	7.710	7.720	7.532	7.799	14,701,233	7.7050	0.26%
2019-12-13	0	7.780	7.780	7.790	7.640	8.090	37,701,626	293,821,587	7.7933	7.700	7.700	7.710	7.562	8.007	38,092,538	7.7134	5.85%
2019-12-12	0	7.350	7.340	7.350	7.300	7.410	10,274,577	75,670,407	7.3648	7.275	7.265	7.275	7.225	7.334	10,381,110	7.2892	0.00%
2019-12-11	0	7.350	7.350	7.360	7.160	7.370	9,948,443	72,926,713	7.3305	7.275	7.275	7.284	7.087	7.294	10,051,594	7.2552	2.65%
2019-12-10	0	7.160	7.150	7.160	7.140	7.220	1,868,000	13,396,850	7.1718	7.087	7.077	7.087	7.067	7.146	1,887,368	7.0982	-0.56%
2019-12-09	0	7.200	7.190	7.200	7.120	7.270	3,955,807	28,496,895	7.2038	7.126	7.116	7.126	7.047	7.195	3,996,823	7.1299	0.98%
2019-12-06	0	7.130	7.130	7.150	7.070	7.210	5,198,546	37,128,752	7.1421	7.057	7.057	7.077	6.997	7.136	5,252,447	7.0688	1.13%
2019-12-05	0	7.050	7.040	7.050	7.020	7.130	6,323,652	44,618,246	7.0558	6.978	6.968	6.978	6.948	7.057	6,389,219	6.9834	-0.14%
2019-12-04	0	7.060	7.050	7.060	7.020	7.180	11,084,000	78,191,626	7.0545	6.988	6.978	6.988	6.948	7.106	11,198,925	6.9821	-0.98%
2019-12-03	0	7.130	7.130	7.140	7.120	7.270	11,060,490	79,349,792	7.1742	7.057	7.057	7.067	7.047	7.195	11,175,171	7.1005	-1.52%
2019-12-02	0	7.240	7.240	7.250	7.110	7.270	9,690,470	69,934,425	7.2168	7.166	7.166	7.176	7.037	7.195	9,790,946	7.1428	1.69%
2019-11-29	0	7.120	7.110	7.120	7.050	7.300	11,329,033	80,729,461	7.1259	7.047	7.037	7.047	6.978	7.225	11,446,499	7.0528	-1.39%
2019-11-28	0	7.220	7.220	7.230	7.120	7.320	7,620,000	55,302,220	7.2575	7.146	7.146	7.156	7.047	7.245	7,699,008	7.1830	0.14%
2019-11-27	0	7.210	7.210	7.220	7.100	7.300	9,540,305	68,847,211	7.2165	7.136	7.136	7.146	7.027	7.225	9,639,224	7.1424	1.55%
2019-11-26	0	7.100	7.090	7.100	7.100	7.290	19,570,400	139,692,340	7.1379	7.027	7.017	7.027	7.027	7.215	19,773,317	7.0647	-2.74%
2019-11-25	0	7.300	7.290	7.300	7.000	7.340	22,536,014	162,773,348	7.2228	7.225	7.215	7.225	6.928	7.265	22,769,680	7.1487	4.73%
2019-11-22	0	6.970	6.950	6.970	6.870	7.070	10,725,850	74,453,000	6.9415	6.898	6.879	6.898	6.799	6.997	10,837,062	6.8702	0.29%
2019-11-21	0	6.950	6.950	6.960	6.880	7.000	7,498,320	51,986,284	6.9331	6.879	6.879	6.889	6.809	6.928	7,576,067	6.8619	-1.70%
2019-11-20	0	7.070	7.060	7.070	7.000	7.200	10,475,600	73,874,164	7.0520	6.997	6.988	6.997	6.928	7.126	10,584,217	6.9797	-2.08%
2019-11-19	0	7.220	7.190	7.220	7.020	7.220	10,793,783	76,946,222	7.1288	7.146	7.116	7.146	6.948	7.146	10,905,699	7.0556	1.40%
2019-11-18	0	7.120	7.080	7.120	6.960	7.150	9,010,140	63,615,910	7.0605	7.047	7.007	7.047	6.889	7.077	9,103,562	6.9880	0.99%
2019-11-15	0	7.050	7.050	7.060	7.030	7.230	6,087,783	43,267,962	7.1073	6.978	6.978	6.988	6.958	7.156	6,150,905	7.0344	-0.14%
2019-11-14	0	7.060	7.050	7.060	7.030	7.180	4,582,231	32,471,033	7.0863	6.988	6.978	6.988	6.958	7.106	4,629,742	7.0136	-0.84%
2019-11-13	0	7.120	7.080	7.120	7.040	7.240	7,961,481	56,418,555	7.0864	7.047	7.007	7.047	6.968	7.166	8,044,030	7.0137	-2.20%
2019-11-12	0	7.280	7.270	7.280	7.170	7.350	5,237,173	37,886,764	7.2342	7.205	7.195	7.205	7.096	7.275	5,291,475	7.1600	-0.14%
2019-11-11	0	7.290	7.270	7.290	7.180	7.530	10,742,981	78,437,036	7.3012	7.215	7.195	7.215	7.106	7.453	10,854,370	7.2263	-4.20%
2019-11-08	0	7.610	7.610	7.620	7.520	7.760	14,996,449	114,070,282	7.6065	7.532	7.532	7.542	7.443	7.680	15,151,941	7.5284	-0.13%
2019-11-07	0	7.620	7.590	7.620	7.390	7.630	13,178,215	98,967,315	7.5099	7.542	7.512	7.542	7.314	7.552	13,314,854	7.4329	1.33%
2019-11-06	0	7.520	7.500	7.520	7.430	7.680	14,676,440	110,885,495	7.5553	7.443	7.423	7.443	7.354	7.601	14,828,614	7.4778	-0.27%
2019-11-05	0	7.540	7.530	7.540	7.280	7.540	16,724,370	124,340,333	7.4347	7.463	7.453	7.463	7.205	7.463	16,897,778	7.3584	1.48%
2019-11-04	0	7.430	7.410	7.430	6.990	7.440	32,703,507	238,945,590	7.3064	7.354	7.334	7.354	6.918	7.364	33,042,595	7.2314	7.22%
2019-11-01	0	6.930	6.930	6.940	6.760	6.990	11,133,544	76,896,601	6.9067	6.859	6.859	6.869	6.691	6.918	11,248,983	6.8359	-0.14%
2019-10-31	0	6.940	6.940	6.950	6.880	7.080	10,824,050	75,125,819	6.9406	6.869	6.869	6.879	6.809	7.007	10,936,280	6.8694	-0.57%
2019-10-30	0	6.980	6.960	6.980	6.920	7.160	6,913,920	48,424,559	7.0039	6.908	6.889	6.908	6.849	7.087	6,985,607	6.9320	-0.99%
2019-10-29	0	7.050	7.050	7.060	7.010	7.170	8,145,176	57,553,101	7.0659	6.978	6.978	6.988	6.938	7.096	8,229,630	6.9934	-1.12%
2019-10-28	0	7.130	7.130	7.140	6.890	7.180	18,145,009	128,169,779	7.0636	7.057	7.057	7.067	6.819	7.106	18,333,147	6.9912	3.33%
2019-10-25	0	6.900	6.900	6.910	6.790	6.920	16,314,461	112,114,033	6.8721	6.829	6.829	6.839	6.720	6.849	16,483,618	6.8015	0.29%
2019-10-24	0	6.880	6.870	6.880	6.800	6.910	6,905,716	47,337,445	6.8548	6.809	6.799	6.809	6.730	6.839	6,977,318	6.7845	0.73%
2019-10-23	0	6.830	6.810	6.830	6.760	6.920	5,431,000	37,020,900	6.8166	6.760	6.740	6.760	6.691	6.849	5,487,312	6.7466	-1.16%
2019-10-22	0	6.910	6.900	6.910	6.820	6.950	8,376,225	57,582,155	6.8745	6.839	6.829	6.839	6.750	6.879	8,463,074	6.8039	0.58%
2019-10-21	0	6.870	6.860	6.870	6.780	7.030	8,605,000	58,908,310	6.8458	6.799	6.790	6.799	6.710	6.958	8,694,221	6.7756	-1.86%
2019-10-18	0	7.000	7.000	7.010	6.920	7.170	9,143,728	64,046,749	7.0044	6.928	6.928	6.938	6.849	7.096	9,238,535	6.9326	-1.55%
2019-10-17	0	7.110	7.100	7.110	7.040	7.200	8,617,062	61,158,588	7.0974	7.037	7.027	7.037	6.968	7.126	8,706,409	7.0245	-0.42%
2019-10-16	0	7.140	7.130	7.140	7.050	7.180	6,506,144	46,310,770	7.1180	7.067	7.057	7.067	6.978	7.106	6,573,603	7.0450	1.13%
2019-10-15	0	7.060	7.060	7.080	7.030	7.180	4,942,000	35,018,020	7.0858	6.988	6.988	7.007	6.958	7.106	4,993,241	7.0131	-1.12%
2019-10-14	0	7.140	7.130	7.140	7.050	7.220	18,038,290	128,653,884	7.1323	7.067	7.057	7.067	6.978	7.146	18,225,321	7.0591	1.13%
2019-10-11	0	7.060	7.050	7.060	6.760	7.060	19,959,759	139,254,133	6.9767	6.988	6.978	6.988	6.691	6.988	20,166,713	6.9051	5.37%
2019-10-10	0	6.700	6.700	6.720	6.640	6.830	39,662,482	266,748,039	6.7254	6.631	6.631	6.651	6.572	6.760	40,073,725	6.6564	1.06%
2019-10-09	0	6.630	6.620	6.630	6.620	6.760	11,547,660	77,051,053	6.6724	6.562	6.552	6.562	6.552	6.691	11,667,393	6.6040	-0.30%
2019-10-08	0	6.650	6.640	6.650	6.600	6.890	31,976,004	215,091,288	6.7266	6.582	6.572	6.582	6.532	6.819	32,307,549	6.6576	-4.18%
2019-10-04	0	6.940	6.940	6.950	6.900	7.010	6,780,000	47,031,982	6.9369	6.869	6.869	6.879	6.829	6.938	6,850,299	6.8657	0.00%
2019-10-03	0	6.940	6.940	6.950	6.830	6.990	8,755,259	60,364,628	6.8947	6.869	6.869	6.879	6.760	6.918	8,846,038	6.8239	-0.43%
2019-10-02	0	6.970	6.970	6.980	6.740	7.000	7,428,495	51,060,906	6.8737	6.898	6.898	6.908	6.671	6.928	7,505,518	6.8031	1.01%
2019-09-30	0	6.900	6.890	6.900	6.800	6.970	6,414,000	44,100,270	6.8756	6.829	6.819	6.829	6.730	6.898	6,480,504	6.8051	-0.14%
2019-09-27	0	6.910	6.900	6.910	6.890	7.060	4,497,676	31,135,988	6.9227	6.839	6.829	6.839	6.819	6.988	4,544,310	6.8516	-0.72%
2019-09-26	0	6.960	6.960	6.980	6.950	7.060	18,527,051	129,605,564	6.9955	6.889	6.889	6.908	6.879	6.988	18,719,150	6.9237	0.14%
2019-09-25	0	6.950	6.950	6.960	6.910	7.100	13,050,986	91,358,602	7.0001	6.879	6.879	6.889	6.839	7.027	13,186,306	6.9283	-1.00%
2019-09-24	0	7.020	7.020	7.040	7.010	7.110	13,880,000	97,745,140	7.0422	6.948	6.948	6.968	6.938	7.037	14,023,916	6.9699	-1.27%
2019-09-23	0	7.110	7.080	7.110	7.010	7.110	8,929,476	63,093,072	7.0657	7.037	7.007	7.037	6.938	7.037	9,022,062	6.9932	-0.42%
2019-09-20	0	7.140	7.130	7.140	7.030	7.260	15,931,880	113,387,275	7.1170	7.067	7.057	7.067	6.958	7.185	16,097,071	7.0440	-0.28%
2019-09-19	0	7.160	7.150	7.160	7.140	7.380	9,801,439	70,613,910	7.2044	7.087	7.077	7.087	7.067	7.304	9,903,066	7.1305	-2.59%
2019-09-18	0	7.350	7.310	7.350	7.180	7.370	22,417,127	163,812,579	7.3075	7.275	7.235	7.275	7.106	7.294	22,649,560	7.2325	4.11%
2019-09-17	0	7.060	7.050	7.060	7.000	7.160	21,092,076	148,615,478	7.0460	6.988	6.978	6.988	6.928	7.087	21,310,770	6.9737	-2.35%
2019-09-16	0	7.230	7.220	7.230	7.130	7.420	27,517,074	199,647,953	7.2554	7.156	7.146	7.156	7.057	7.344	27,802,386	7.1810	-4.62%
2019-09-13	0	7.580	7.580	7.590	7.410	7.630	10,722,780	80,972,558	7.5515	7.502	7.502	7.512	7.334	7.552	10,833,960	7.4740	2.16%
2019-09-12	0	7.420	7.420	7.430	7.220	7.490	16,172,000	119,352,144	7.3802	7.344	7.344	7.354	7.146	7.413	16,339,680	7.3044	3.34%
2019-09-11	0	7.180	7.170	7.180	7.010	7.180	9,942,784	70,597,567	7.1004	7.106	7.096	7.106	6.938	7.106	10,045,876	7.0275	1.99%
2019-09-10	0	7.040	7.020	7.040	6.950	7.200	15,818,146	110,823,013	7.0061	6.968	6.948	6.968	6.879	7.126	15,982,157	6.9342	-1.54%
2019-09-09	0	7.150	7.140	7.150	7.110	7.300	16,340,842	117,603,788	7.1969	7.077	7.067	7.077	7.037	7.225	16,510,273	7.1231	-0.14%
2019-09-06	0	7.160	7.130	7.160	7.010	7.260	25,914,670	184,905,114	7.1352	7.087	7.057	7.087	6.938	7.185	26,183,368	7.0619	0.99%
2019-09-05	0	7.090	7.070	7.090	6.810	7.120	29,947,390	209,908,793	7.0093	7.017	6.997	7.017	6.740	7.047	30,257,901	6.9373	3.05%
2019-09-04	0	6.880	6.870	6.880	6.660	6.900	22,095,773	149,961,886	6.7869	6.809	6.799	6.809	6.592	6.829	22,324,874	6.7173	1.93%
2019-09-03	0	6.750	6.730	6.750	6.620	6.850	21,800,435	147,358,854	6.7594	6.681	6.661	6.681	6.552	6.780	22,026,474	6.6901	0.75%
2019-09-02	0	6.700	6.690	6.700	6.630	6.790	18,861,000	125,968,530	6.6788	6.631	6.621	6.631	6.562	6.720	19,056,561	6.6102	-1.33%
2019-08-30	0	6.790	6.780	6.790	6.720	6.870	18,644,426	126,317,667	6.7751	6.720	6.710	6.720	6.651	6.799	18,837,742	6.7056	-0.44%
2019-08-29	0	6.820	6.820	6.830	6.670	6.890	17,931,154	121,771,639	6.7911	6.750	6.750	6.760	6.602	6.819	18,117,074	6.7214	-0.29%
2019-08-28	0	6.840	6.830	6.840	6.770	6.930	14,725,225	100,854,812	6.8491	6.770	6.760	6.770	6.701	6.859	14,877,904	6.7788	-0.58%
2019-08-27	0	6.880	6.880	6.890	6.760	6.900	11,374,837	78,018,670	6.8589	6.809	6.809	6.819	6.691	6.829	11,492,778	6.7885	1.33%
2019-08-26	0	6.790	6.780	6.800	6.580	6.810	24,225,879	162,233,900	6.6967	6.720	6.710	6.730	6.512	6.740	24,477,066	6.6280	-1.45%
2019-08-23	0	6.890	6.880	6.890	6.700	7.020	8,308,889	57,438,888	6.9129	6.819	6.809	6.819	6.631	6.948	8,395,040	6.8420	0.00%
2019-08-22	0	6.890	6.880	6.890	6.750	6.910	14,638,682	100,434,736	6.8609	6.819	6.809	6.819	6.681	6.839	14,790,464	6.7905	1.03%
2019-08-21	0	6.820	6.820	6.830	6.740	6.900	22,951,395	156,262,875	6.8084	6.750	6.750	6.760	6.671	6.829	23,189,368	6.7386	-1.16%
2019-08-20	0	6.900	6.900	6.910	6.860	7.000	13,570,224	93,821,399	6.9138	6.829	6.829	6.839	6.790	6.928	13,710,928	6.8428	-1.85%
2019-08-19	0	7.030	7.030	7.040	6.740	7.150	35,216,000	246,979,730	7.0133	6.958	6.958	6.968	6.671	7.077	35,581,139	6.9413	5.08%
2019-08-16	0	6.690	6.690	6.710	6.600	6.820	17,901,353	120,638,750	6.7391	6.621	6.621	6.641	6.532	6.750	18,086,964	6.6699	0.45%
2019-08-15	0	6.660	6.650	6.660	6.480	6.660	14,949,341	98,762,287	6.6065	6.592	6.582	6.592	6.414	6.592	15,104,344	6.5387	0.45%
2019-08-14	0	6.630	6.620	6.630	6.570	6.730	24,620,845	163,270,622	6.6314	6.562	6.552	6.562	6.503	6.661	24,876,128	6.5633	3.59%
2019-08-13	0	6.400	6.400	6.410	6.280	6.470	26,549,721	169,935,763	6.4007	6.334	6.334	6.344	6.216	6.404	26,825,003	6.3350	-0.16%
2019-08-12	0	6.410	6.410	6.430	6.350	6.600	41,461,652	267,246,676	6.4456	6.344	6.344	6.364	6.285	6.532	41,891,550	6.3795	-1.69%
2019-08-09	0	6.520	6.520	6.530	6.520	6.670	20,745,217	136,141,297	6.5625	6.453	6.453	6.463	6.453	6.602	20,960,315	6.4952	-1.21%
2019-08-08	0	6.600	6.590	6.600	6.550	6.680	21,554,000	142,190,584	6.5969	6.532	6.522	6.532	6.483	6.611	21,777,484	6.5292	0.92%
2019-08-07	0	6.540	6.540	6.560	6.500	6.700	15,504,964	101,688,211	6.5584	6.473	6.473	6.493	6.433	6.631	15,665,728	6.4911	-1.21%
2019-08-06	0	6.620	6.620	6.640	6.480	6.700	30,837,701	202,234,309	6.5580	6.552	6.552	6.572	6.414	6.631	31,157,444	6.4907	-2.50%
2019-08-05	0	6.790	6.790	6.800	6.760	7.160	30,845,232	212,505,707	6.8894	6.720	6.720	6.730	6.691	7.087	31,165,053	6.8187	-5.96%
2019-08-02	0	7.220	7.220	7.230	7.070	7.300	21,797,952	156,118,681	7.1621	7.146	7.146	7.156	6.997	7.225	22,023,965	7.0886	-3.99%
2019-08-01	0	7.520	7.510	7.520	7.430	7.670	12,144,157	91,231,086	7.5123	7.443	7.433	7.443	7.354	7.591	12,270,074	7.4353	-2.34%
2019-07-31	0	7.700	7.700	7.710	7.530	7.750	7,882,501	60,294,567	7.6492	7.621	7.621	7.631	7.453	7.670	7,964,231	7.5707	-0.65%
2019-07-30	0	7.750	7.750	7.760	7.700	7.840	2,229,811	17,386,454	7.7973	7.670	7.670	7.680	7.621	7.760	2,252,931	7.7173	-0.26%
2019-07-29	0	7.770	7.760	7.770	7.680	7.850	6,089,589	47,146,798	7.7422	7.690	7.680	7.690	7.601	7.769	6,152,729	7.6627	-0.13%
2019-07-26	0	7.780	7.780	7.800	7.780	7.920	6,565,179	51,410,431	7.8308	7.700	7.700	7.720	7.700	7.839	6,633,250	7.7504	-1.89%
2019-07-25	0	7.930	7.920	7.930	7.860	7.970	5,079,139	40,247,022	7.9240	7.849	7.839	7.849	7.779	7.888	5,131,802	7.8427	0.76%
2019-07-24	0	7.870	7.870	7.880	7.870	8.060	5,268,026	41,886,600	7.9511	7.789	7.789	7.799	7.789	7.977	5,322,648	7.8695	-1.50%
2019-07-23	0	7.990	7.980	7.990	7.840	8.070	10,505,275	83,455,817	7.9442	7.908	7.898	7.908	7.760	7.987	10,614,200	7.8627	0.00%
2019-07-22	0	7.990	7.980	7.990	7.930	8.090	7,374,066	59,059,962	8.0091	7.908	7.898	7.908	7.849	8.007	7,450,524	7.9270	-0.75%
2019-07-19	0	8.050	8.050	8.070	7.990	8.100	10,470,766	84,195,087	8.0410	7.967	7.967	7.987	7.908	8.017	10,579,333	7.9584	0.37%
2019-07-18	0	8.020	8.020	8.030	7.940	8.090	8,076,000	64,667,380	8.0074	7.938	7.938	7.948	7.859	8.007	8,159,736	7.9252	-1.60%
2019-07-17	0	8.150	8.140	8.150	7.950	8.160	14,204,000	114,794,900	8.0819	8.066	8.056	8.066	7.868	8.076	14,351,275	7.9989	1.24%
2019-07-16	0	8.050	8.040	8.050	8.000	8.190	11,435,537	92,416,614	8.0815	7.967	7.957	7.967	7.918	8.106	11,554,107	7.9986	0.00%
2019-07-15	0	8.050	8.050	8.060	7.760	8.100	10,808,300	86,119,996	7.9680	7.967	7.967	7.977	7.680	8.017	10,920,367	7.8862	1.64%
2019-07-12	0	7.920	7.920	7.940	7.910	8.100	6,868,000	54,716,280	7.9668	7.839	7.839	7.859	7.829	8.017	6,939,211	7.8851	0.00%
2019-07-11	0	7.920	7.920	7.930	7.860	7.990	9,102,028	72,116,167	7.9231	7.839	7.839	7.849	7.779	7.908	9,196,403	7.8418	0.89%
2019-07-10	0	7.850	7.840	7.850	7.780	7.910	6,108,000	47,932,760	7.8475	7.769	7.760	7.769	7.700	7.829	6,171,331	7.7670	1.03%
2019-07-09	0	7.770	7.770	7.790	7.730	8.000	10,736,015	83,715,600	7.7976	7.690	7.690	7.710	7.651	7.918	10,847,332	7.7176	-2.63%
2019-07-08	0	7.980	7.970	7.980	7.830	8.130	10,783,062	85,511,021	7.9301	7.898	7.888	7.898	7.750	8.047	10,894,867	7.8487	-3.04%
2019-07-05	0	8.230	8.220	8.230	8.040	8.260	9,371,488	76,826,674	8.1979	8.146	8.136	8.146	7.957	8.175	9,468,657	8.1138	1.23%
2019-07-04	0	8.130	8.120	8.130	7.920	8.200	11,934,730	96,541,738	8.0891	8.047	8.037	8.047	7.839	8.116	12,058,476	8.0061	-0.73%
2019-07-03	0	8.190	8.180	8.190	8.110	8.260	13,926,803	114,027,708	8.1876	8.106	8.096	8.106	8.027	8.175	14,071,204	8.1036	-0.73%
2019-07-02	0	8.250	8.250	8.260	8.000	8.300	31,528,066	259,509,543	8.2311	8.165	8.165	8.175	7.918	8.215	31,854,967	8.1466	4.70%
2019-06-28	0	7.880	7.870	7.880	7.760	7.910	12,468,761	97,892,728	7.8510	7.799	7.789	7.799	7.680	7.829	12,598,044	7.7705	1.68%
2019-06-27	0	7.750	7.740	7.750	7.570	7.830	15,525,707	120,114,103	7.7365	7.670	7.661	7.670	7.492	7.750	15,686,686	7.6571	1.31%
2019-06-26	0	7.650	7.640	7.650	7.510	7.670	9,542,231	72,608,300	7.6092	7.571	7.562	7.571	7.433	7.591	9,641,170	7.5311	1.06%
2019-06-25	0	7.570	7.550	7.570	7.510	7.790	17,210,733	130,472,785	7.5809	7.492	7.473	7.492	7.433	7.710	17,389,184	7.5031	-3.32%
2019-06-24	0	7.830	7.770	7.830	7.690	7.950	17,603,603	137,411,715	7.8059	7.750	7.690	7.750	7.611	7.868	17,786,127	7.7258	-2.25%
2019-06-21	0	8.010	8.000	8.010	7.780	8.100	23,401,467	185,797,967	7.9396	7.928	7.918	7.928	7.700	8.017	23,644,107	7.8581	-0.62%
2019-06-20	0	8.060	8.060	8.070	7.660	8.060	22,179,891	175,476,217	7.9115	7.977	7.977	7.987	7.581	7.977	22,409,865	7.8303	4.68%
2019-06-19	0	7.700	7.690	7.700	7.410	7.800	31,846,488	244,084,789	7.6644	7.621	7.611	7.621	7.334	7.720	32,176,690	7.5858	8.30%
2019-06-18	0	7.110	7.090	7.110	6.990	7.190	11,942,461	84,433,856	7.0701	7.037	7.017	7.037	6.918	7.116	12,066,287	6.9975	0.00%
2019-06-17	0	7.110	7.110	7.120	7.100	7.400	15,102,252	108,517,957	7.1855	7.037	7.037	7.047	7.027	7.324	15,258,841	7.1118	-2.60%
2019-06-14	0	7.300	7.290	7.310	7.170	7.400	60,065,075	437,509,652	7.2839	7.225	7.215	7.235	7.096	7.324	60,687,863	7.2092	1.81%
2019-06-13	0	7.170	7.160	7.170	7.130	7.310	16,359,532	117,258,803	7.1676	7.096	7.087	7.096	7.057	7.235	16,529,157	7.0941	-1.51%
2019-06-12	0	7.280	7.250	7.280	7.210	7.460	17,629,011	127,953,786	7.2581	7.205	7.176	7.205	7.136	7.383	17,811,798	7.1837	-2.93%
2019-06-11	0	7.500	7.490	7.500	7.040	7.520	24,900,557	183,440,725	7.3669	7.423	7.413	7.423	6.968	7.443	25,158,740	7.2913	5.04%
2019-06-10	0	7.140	7.130	7.140	6.950	7.170	16,192,681	114,578,195	7.0759	7.067	7.057	7.067	6.879	7.096	16,360,576	7.0033	1.71%
2019-06-06	0	7.020	7.020	7.030	6.990	7.140	6,676,000	46,987,848	7.0383	6.948	6.948	6.958	6.918	7.067	6,745,221	6.9661	-1.54%
2019-06-05	0	7.130	7.110	7.130	7.060	7.190	8,402,000	59,788,318	7.1160	7.057	7.037	7.057	6.988	7.116	8,489,117	7.0429	2.00%
2019-06-04	0	6.990	6.990	7.000	6.970	7.190	9,461,698	66,585,693	7.0374	6.918	6.918	6.928	6.898	7.116	9,559,802	6.9652	-1.69%
2019-06-03	0	7.110	7.100	7.110	7.060	7.290	14,456,000	103,051,130	7.1286	7.037	7.027	7.037	6.988	7.215	14,605,888	7.0555	-0.59%
2019-05-31	0	7.270	7.260	7.270	7.110	7.370	11,120,254	80,823,048	7.2681	7.079	7.069	7.079	6.923	7.176	11,420,131	7.0772	1.25%
2019-05-30	0	7.180	7.180	7.200	7.120	7.400	10,892,000	78,431,642	7.2008	6.991	6.991	7.011	6.933	7.206	11,185,721	7.0118	-0.97%
2019-05-29	0	7.250	7.240	7.250	7.110	7.400	12,528,600	91,120,524	7.2730	7.060	7.050	7.060	6.923	7.206	12,866,455	7.0820	-0.96%
2019-05-28	0	7.320	7.310	7.320	7.190	7.460	22,838,317	167,696,618	7.3428	7.128	7.118	7.128	7.001	7.264	23,454,191	7.1500	0.55%
2019-05-27	0	7.280	7.260	7.280	7.040	7.310	15,900,148	114,228,029	7.1841	7.089	7.069	7.089	6.855	7.118	16,328,923	6.9954	0.69%
2019-05-24	0	7.230	7.210	7.230	7.100	7.280	17,163,142	123,334,560	7.1860	7.040	7.021	7.040	6.914	7.089	17,625,976	6.9973	2.55%
2019-05-23	0	7.050	7.050	7.060	7.010	7.260	10,843,037	76,952,079	7.0969	6.865	6.865	6.875	6.826	7.069	11,135,438	6.9106	-2.89%
2019-05-22	0	7.260	7.250	7.260	7.180	7.460	9,674,000	71,034,860	7.3429	7.069	7.060	7.069	6.991	7.264	9,934,876	7.1500	0.41%
2019-05-21	0	7.230	7.220	7.230	7.120	7.330	11,584,000	83,965,800	7.2484	7.040	7.030	7.040	6.933	7.138	11,896,382	7.0581	0.56%
2019-05-20	0	7.190	7.190	7.210	7.160	7.590	18,236,601	132,688,611	7.2760	7.001	7.001	7.021	6.972	7.391	18,728,382	7.0849	-3.49%
2019-05-17	0	7.450	7.440	7.450	7.420	7.770	18,599,800	140,409,156	7.5490	7.254	7.245	7.254	7.225	7.566	19,101,376	7.3507	-3.50%
2019-05-16	0	7.720	7.720	7.730	7.630	7.760	15,581,528	119,963,719	7.6991	7.517	7.517	7.527	7.430	7.556	16,001,711	7.4969	0.65%
2019-05-15	0	7.670	7.670	7.680	7.620	7.900	26,298,079	203,617,444	7.7427	7.469	7.469	7.478	7.420	7.693	27,007,252	7.5394	-0.78%
2019-05-14	0	7.730	7.720	7.730	7.640	7.960	43,937,374	340,768,890	7.7558	7.527	7.517	7.527	7.439	7.751	45,122,221	7.5521	-7.09%
2019-05-10	0	8.320	8.320	8.330	7.960	8.410	28,915,823	238,289,293	8.2408	8.102	8.102	8.111	7.751	8.189	29,695,588	8.0244	5.05%
2019-05-09	0	7.920	7.910	7.920	7.880	8.270	21,725,182	174,244,853	8.0204	7.712	7.702	7.712	7.673	8.053	22,311,039	7.8098	-4.58%
2019-05-08	0	8.300	8.290	8.300	8.280	8.500	17,162,645	143,749,117	8.3757	8.082	8.072	8.082	8.063	8.277	17,625,465	8.1558	-2.47%
2019-05-07	0	8.510	8.480	8.510	8.350	8.630	23,480,473	198,787,394	8.4661	8.287	8.257	8.287	8.131	8.403	24,113,664	8.2438	-0.12%
2019-05-06	0	8.520	8.510	8.520	8.330	9.150	42,607,077	362,485,779	8.5076	8.296	8.287	8.296	8.111	8.910	43,756,050	8.2842	-10.22%
2019-05-03	0	9.490	9.470	9.490	9.340	9.510	9,361,766	88,284,857	9.4304	9.241	9.221	9.241	9.095	9.260	9,614,222	9.1827	0.42%
2019-05-02	0	9.450	9.450	9.460	9.230	9.510	8,220,250	77,562,711	9.4356	9.202	9.202	9.212	8.988	9.260	8,441,923	9.1878	1.07%
2019-04-30	0	9.350	9.350	9.360	9.080	9.380	9,275,520	86,161,478	9.2891	9.104	9.104	9.114	8.842	9.134	9,525,650	9.0452	-0.64%
2019-04-29	0	9.410	9.400	9.410	9.050	9.410	12,136,026	113,407,239	9.3447	9.163	9.153	9.163	8.812	9.163	12,463,295	9.0993	3.86%
2019-04-26	0	9.060	9.060	9.070	9.010	9.300	13,212,086	120,468,775	9.1181	8.822	8.822	8.832	8.773	9.056	13,568,373	8.8786	-2.05%
2019-04-25	0	9.250	9.240	9.250	9.200	9.500	11,128,894	103,611,583	9.3101	9.007	8.997	9.007	8.958	9.251	11,429,004	9.0657	-2.73%
2019-04-24	0	9.510	9.510	9.520	9.420	9.590	10,044,067	95,485,519	9.5067	9.260	9.260	9.270	9.173	9.338	10,314,922	9.2570	1.39%
2019-04-23	0	9.380	9.360	9.380	9.280	9.900	26,388,984	248,819,805	9.4289	9.134	9.114	9.134	9.036	9.640	27,100,608	9.1813	-6.57%
2019-04-18	0	10.04	10.04	10.06	9.890	10.22	16,394,506	165,100,535	10.070	9.776	9.776	9.796	9.630	9.952	16,836,612	9.8060	-1.38%
2019-04-17	0	10.18	10.10	10.18	9.710	10.18	20,208,182	202,068,956	9.9994	9.913	9.835	9.913	9.455	9.913	20,753,130	9.7368	3.77%
2019-04-16	0	9.810	9.810	9.820	9.680	9.960	25,259,061	247,551,158	9.8005	9.552	9.552	9.562	9.426	9.698	25,940,215	9.5431	-1.60%
2019-04-15	0	9.970	9.950	9.970	9.830	10.26	17,027,561	170,855,175	10.034	9.708	9.689	9.708	9.572	9.991	17,486,738	9.7706	-0.50%
2019-04-12	0	10.02	10.02	10.04	9.770	10.06	16,046,687	159,212,789	9.9218	9.757	9.757	9.776	9.513	9.796	16,479,413	9.6613	1.31%
2019-04-11	0	9.890	9.870	9.890	9.790	10.26	17,539,062	174,076,369	9.9251	9.630	9.611	9.630	9.533	9.991	18,012,033	9.6644	-3.79%
2019-04-10	0	10.28	10.26	10.28	9.890	10.32	19,098,301	192,918,374	10.101	10.01	9.991	10.01	9.630	10.05	19,613,319	9.8361	0.39%
2019-04-09	0	10.24	10.22	10.24	10.06	10.36	14,979,396	153,097,785	10.221	9.971	9.952	9.971	9.796	10.09	15,383,341	9.9522	1.19%
2019-04-08	0	10.12	10.10	10.12	10.00	10.32	21,988,000	221,862,092	10.090	9.854	9.835	9.854	9.737	10.05	22,580,944	9.8252	-1.94%
2019-04-04	0	10.32	10.30	10.32	10.10	11.20	57,657,763	607,614,966	10.538	10.05	10.03	10.05	9.835	10.91	59,212,603	10.262	3.30%
2019-04-03	0	9.990	9.960	9.990	9.570	10.00	16,433,855	161,926,460	9.8532	9.728	9.698	9.728	9.319	9.737	16,877,022	9.5945	3.20%
2019-04-02	0	9.680	9.680	9.690	9.580	9.900	17,834,806	172,721,247	9.6845	9.426	9.426	9.436	9.328	9.640	18,315,752	9.4302	0.41%
2019-04-01	0	9.640	9.600	9.640	9.320	9.780	29,858,131	286,229,307	9.5863	9.387	9.348	9.387	9.075	9.523	30,663,307	9.3346	-0.21%
2019-03-29	0	9.660	9.650	9.660	8.950	9.750	49,566,729	473,733,979	9.5575	9.406	9.397	9.406	8.715	9.494	50,903,381	9.3065	8.42%
2019-03-28	0	8.910	8.890	8.910	8.630	8.980	34,282,280	303,554,262	8.8546	8.676	8.657	8.676	8.403	8.744	35,206,760	8.6220	3.60%
2019-03-27	0	8.600	8.590	8.600	8.220	8.640	20,214,060	171,347,237	8.4766	8.374	8.364	8.374	8.004	8.413	20,759,167	8.2541	5.39%
2019-03-26	0	8.160	8.160	8.170	8.100	8.490	8,636,350	71,087,474	8.2312	7.946	7.946	7.955	7.887	8.267	8,869,244	8.0151	-1.33%
2019-03-25	0	8.270	8.260	8.270	8.150	8.370	11,260,000	93,223,030	8.2791	8.053	8.043	8.053	7.936	8.150	11,563,645	8.0617	-2.82%
2019-03-22	0	8.510	8.510	8.520	8.300	8.680	8,849,300	74,845,058	8.4577	8.287	8.287	8.296	8.082	8.452	9,087,937	8.2356	0.71%
2019-03-21	0	8.450	8.450	8.460	8.330	8.700	14,977,162	127,766,604	8.5308	8.228	8.228	8.238	8.111	8.472	15,381,047	8.3068	1.44%
2019-03-20	0	8.330	8.330	8.340	8.260	8.500	11,118,363	93,173,778	8.3802	8.111	8.111	8.121	8.043	8.277	11,418,189	8.1601	-2.00%
2019-03-19	0	8.500	8.500	8.510	8.400	8.660	16,232,620	138,675,892	8.5430	8.277	8.277	8.287	8.179	8.433	16,670,360	8.3187	1.55%
2019-03-18	0	8.370	8.360	8.370	8.100	8.430	9,200,126	76,776,463	8.3452	8.150	8.140	8.150	7.887	8.209	9,448,223	8.1260	1.58%
2019-03-15	0	8.240	8.220	8.240	8.120	8.410	17,901,003	147,460,323	8.2375	8.024	8.004	8.024	7.907	8.189	18,383,734	8.0212	0.73%
2019-03-14	0	8.180	8.170	8.180	7.750	8.240	17,014,000	138,670,610	8.1504	7.965	7.955	7.965	7.546	8.024	17,472,812	7.9364	3.81%
2019-03-13	0	7.880	7.870	7.880	7.830	8.050	8,814,189	69,649,675	7.9020	7.673	7.663	7.673	7.624	7.839	9,051,879	7.6945	-2.11%
2019-03-12	0	8.050	8.040	8.050	7.880	8.100	16,952,715	135,810,242	8.0111	7.839	7.829	7.839	7.673	7.887	17,409,874	7.8008	1.64%
2019-03-11	0	7.920	7.920	7.930	7.670	8.020	12,257,646	96,732,118	7.8916	7.712	7.712	7.722	7.469	7.809	12,588,194	7.6844	1.02%
2019-03-08	0	7.840	7.840	7.850	7.840	8.190	23,557,099	186,736,938	7.9270	7.634	7.634	7.644	7.634	7.975	24,192,357	7.7188	-3.80%
2019-03-07	0	8.150	8.140	8.150	8.130	8.490	18,278,260	150,838,642	8.2524	7.936	7.926	7.936	7.917	8.267	18,771,165	8.0357	-3.21%
2019-03-06	0	8.420	8.410	8.420	8.370	8.590	13,817,884	116,921,909	8.4616	8.199	8.189	8.199	8.150	8.364	14,190,507	8.2394	-1.29%
2019-03-05	0	8.530	8.530	8.540	8.230	8.650	17,018,683	143,610,182	8.4384	8.306	8.306	8.316	8.014	8.423	17,477,621	8.2168	1.79%
2019-03-04	0	8.380	8.380	8.390	8.350	8.680	22,155,911	188,127,187	8.4911	8.160	8.160	8.170	8.131	8.452	22,753,383	8.2681	-1.41%
2019-03-01	0	8.500	8.500	8.510	8.250	8.560	17,144,447	144,130,638	8.4068	8.277	8.277	8.287	8.033	8.335	17,606,776	8.1861	0.24%
2019-02-28	0	8.480	8.480	8.500	8.410	8.810	28,896,678	246,758,559	8.5393	8.257	8.257	8.277	8.189	8.579	29,675,926	8.3151	-4.83%
2019-02-27	0	8.910	8.900	8.910	8.600	9.080	28,967,697	256,964,246	8.8707	8.676	8.666	8.676	8.374	8.842	29,748,861	8.6378	2.89%
2019-02-26	0	8.660	8.660	8.670	8.650	9.150	27,489,000	242,344,190	8.8160	8.433	8.433	8.442	8.423	8.910	28,230,288	8.5845	-3.13%
2019-02-25	0	8.940	8.920	8.940	8.850	9.500	37,611,170	342,246,034	9.0996	8.705	8.686	8.705	8.618	9.251	38,625,420	8.8606	1.25%
2019-02-22	0	8.830	8.830	8.840	8.360	8.960	29,886,620	259,757,079	8.6914	8.598	8.598	8.608	8.140	8.725	30,692,564	8.4632	3.88%
2019-02-21	0	8.500	8.500	8.510	7.850	8.600	58,511,568	488,593,876	8.3504	8.277	8.277	8.287	7.644	8.374	60,089,433	8.1311	7.73%
2019-02-20	0	7.890	7.880	7.890	7.660	7.930	42,646,811	332,558,325	7.7980	7.683	7.673	7.683	7.459	7.722	43,796,855	7.5932	2.07%
2019-02-19	0	7.730	7.730	7.740	7.700	8.050	10,928,172	85,502,504	7.8240	7.527	7.527	7.537	7.498	7.839	11,222,869	7.6186	-3.01%
2019-02-18	0	7.970	7.970	7.980	7.790	8.070	30,463,864	243,362,140	7.9886	7.761	7.761	7.770	7.585	7.858	31,285,374	7.7788	2.31%
2019-02-15	0	7.790	7.780	7.790	7.660	8.010	26,428,895	206,316,625	7.8065	7.585	7.576	7.585	7.459	7.800	27,141,595	7.6015	-3.11%
2019-02-14	0	8.040	8.040	8.060	7.780	8.100	17,927,008	142,787,559	7.9649	7.829	7.829	7.848	7.576	7.887	18,410,441	7.7558	1.39%
2019-02-13	0	7.930	7.920	7.930	7.420	7.980	23,668,473	182,953,360	7.7298	7.722	7.712	7.722	7.225	7.770	24,306,734	7.5269	6.30%
2019-02-12	0	7.460	7.450	7.460	7.270	7.470	19,668,956	144,863,804	7.3651	7.264	7.254	7.264	7.079	7.274	20,199,363	7.1717	0.67%
2019-02-11	0	7.410	7.400	7.410	7.380	7.680	17,924,232	133,769,853	7.4631	7.215	7.206	7.215	7.186	7.478	18,407,590	7.2671	-3.26%
2019-02-08	0	7.660	7.660	7.670	7.520	7.700	7,438,172	56,629,635	7.6134	7.459	7.459	7.469	7.323	7.498	7,638,755	7.4135	-0.78%
2019-02-04	0	7.720	7.720	7.730	7.670	7.830	5,451,091	42,305,308	7.7609	7.517	7.517	7.527	7.469	7.624	5,598,089	7.5571	0.65%
2019-02-01	0	7.670	7.670	7.680	7.640	7.890	13,471,826	103,808,230	7.7056	7.469	7.469	7.478	7.439	7.683	13,835,117	7.5032	-1.41%
2019-01-31	0	7.780	7.780	7.790	7.640	7.850	11,550,000	89,813,940	7.7761	7.576	7.576	7.585	7.439	7.644	11,861,466	7.5719	0.13%
2019-01-30	0	7.770	7.760	7.770	7.570	7.890	14,322,000	111,124,680	7.7590	7.566	7.556	7.566	7.371	7.683	14,708,217	7.5553	1.70%
2019-01-29	0	7.640	7.630	7.640	7.480	7.710	10,146,445	77,421,271	7.6304	7.439	7.430	7.439	7.284	7.508	10,420,061	7.4300	-0.13%
2019-01-28	0	7.650	7.650	7.670	7.580	7.810	12,310,000	94,710,450	7.6938	7.449	7.449	7.469	7.381	7.605	12,641,960	7.4918	1.19%
2019-01-25	0	7.560	7.530	7.560	7.380	7.560	11,502,492	86,313,255	7.5039	7.361	7.332	7.361	7.186	7.361	11,812,676	7.3068	0.00%
2019-01-24	0	7.560	7.530	7.560	7.300	7.560	11,344,250	84,752,837	7.4710	7.361	7.332	7.361	7.108	7.361	11,650,167	7.2748	2.58%
2019-01-23	0	7.370	7.360	7.370	7.160	7.450	9,219,545	67,675,431	7.3404	7.176	7.167	7.176	6.972	7.254	9,468,166	7.1477	0.27%
2019-01-22	0	7.350	7.340	7.350	7.220	7.400	8,900,000	65,010,312	7.3045	7.157	7.147	7.157	7.030	7.206	9,140,004	7.1127	0.27%
2019-01-21	0	7.330	7.310	7.330	7.220	7.590	20,487,000	151,077,896	7.3743	7.138	7.118	7.138	7.030	7.391	21,039,467	7.1807	-3.17%
2019-01-18	0	7.570	7.570	7.580	7.380	7.620	18,164,140	137,032,190	7.5441	7.371	7.371	7.381	7.186	7.420	18,653,967	7.3460	1.88%
2019-01-17	0	7.430	7.420	7.430	7.320	7.470	18,528,959	137,326,708	7.4115	7.235	7.225	7.235	7.128	7.274	19,028,624	7.2168	1.36%
2019-01-16	0	7.330	7.300	7.330	7.070	7.350	15,381,000	111,527,225	7.2510	7.138	7.108	7.138	6.884	7.157	15,795,775	7.0606	1.95%
2019-01-15	0	7.190	7.180	7.190	7.000	7.190	16,609,108	118,751,469	7.1498	7.001	6.991	7.001	6.816	7.001	17,057,001	6.9620	2.28%
2019-01-14	0	7.030	7.020	7.030	6.920	7.280	18,135,077	127,424,134	7.0264	6.845	6.836	6.845	6.738	7.089	18,624,120	6.8419	-3.57%
2019-01-11	0	7.290	7.260	7.290	6.820	7.320	27,942,676	199,528,333	7.1406	7.099	7.069	7.099	6.641	7.128	28,696,198	6.9531	8.16%
2019-01-10	0	6.740	6.730	6.740	6.570	6.870	15,380,860	103,519,446	6.7304	6.563	6.553	6.563	6.397	6.690	15,795,631	6.5537	1.05%
2019-01-09	0	6.670	6.660	6.670	6.570	6.840	16,789,404	112,943,865	6.7271	6.495	6.485	6.495	6.397	6.660	17,242,159	6.5504	1.21%
2019-01-08	0	6.590	6.590	6.600	6.470	6.710	12,620,783	83,299,375	6.6002	6.417	6.417	6.427	6.300	6.534	12,961,124	6.4269	-0.30%
2019-01-07	0	6.610	6.610	6.620	6.330	6.640	17,638,135	114,660,081	6.5007	6.436	6.436	6.446	6.164	6.466	18,113,778	6.3300	5.93%
2019-01-04	0	6.240	6.230	6.240	6.090	6.350	35,269,824	218,881,938	6.2059	6.076	6.066	6.076	5.930	6.183	36,220,935	6.0430	-2.04%
2019-01-03	0	6.370	6.360	6.370	6.300	6.690	15,969,665	102,573,517	6.4230	6.203	6.193	6.203	6.135	6.514	16,400,314	6.2544	-3.34%
2019-01-02	0	6.590	6.580	6.590	6.540	6.820	11,548,267	76,542,053	6.6280	6.417	6.407	6.417	6.368	6.641	11,859,686	6.4540	-3.37%
2018-12-31	0	6.820	6.810	6.820	6.750	6.850	4,311,522	29,351,847	6.8078	6.641	6.631	6.641	6.573	6.670	4,427,790	6.6290	2.25%
2018-12-28	0	6.670	6.670	6.690	6.630	6.800	9,872,742	66,239,243	6.7093	6.495	6.495	6.514	6.456	6.621	10,138,977	6.5331	-1.48%
2018-12-27	0	6.770	6.760	6.770	6.720	6.970	7,750,909	52,604,760	6.7869	6.592	6.582	6.592	6.544	6.787	7,959,926	6.6087	-0.15%
2018-12-24	0	6.780	6.780	6.790	6.610	6.820	4,301,961	28,861,493	6.7089	6.602	6.602	6.612	6.436	6.641	4,417,971	6.5327	-1.60%
2018-12-21	0	6.890	6.890	6.900	6.740	6.980	17,810,958	122,272,022	6.8650	6.709	6.709	6.719	6.563	6.797	18,291,261	6.6847	-0.72%
2018-12-20	0	6.940	6.930	6.940	6.880	7.250	20,734,135	144,856,808	6.9864	6.758	6.748	6.758	6.699	7.060	21,293,267	6.8029	-4.93%
2018-12-19	0	7.300	7.290	7.300	7.260	7.450	11,682,274	85,736,499	7.3390	7.108	7.099	7.108	7.069	7.254	11,997,307	7.1463	0.97%
2018-12-18	0	7.230	7.210	7.230	7.160	7.450	13,261,554	96,235,009	7.2567	7.040	7.021	7.040	6.972	7.254	13,619,175	7.0661	-2.03%
2018-12-17	0	7.380	7.380	7.390	7.310	7.590	9,644,120	71,423,230	7.4059	7.186	7.186	7.196	7.118	7.391	9,904,190	7.2114	-2.77%
2018-12-14	0	7.590	7.570	7.590	7.440	7.630	10,372,418	78,352,450	7.5539	7.391	7.371	7.391	7.245	7.430	10,652,128	7.3556	-0.52%
2018-12-13	0	7.630	7.630	7.640	7.310	7.670	11,937,636	90,361,761	7.5695	7.430	7.430	7.439	7.118	7.469	12,259,555	7.3707	3.53%
2018-12-12	0	7.370	7.370	7.380	7.290	7.460	5,951,991	43,739,372	7.3487	7.176	7.176	7.186	7.099	7.264	6,112,497	7.1557	0.96%
2018-12-11	0	7.300	7.290	7.300	7.190	7.380	7,509,827	54,767,966	7.2928	7.108	7.099	7.108	7.001	7.186	7,712,342	7.1013	-0.14%
2018-12-10	0	7.310	7.310	7.320	7.200	7.400	9,157,747	66,910,748	7.3065	7.118	7.118	7.128	7.011	7.206	9,404,701	7.1146	-1.08%
2018-12-07	0	7.390	7.390	7.400	7.390	7.650	15,490,100	115,438,524	7.4524	7.196	7.196	7.206	7.196	7.449	15,907,817	7.2567	-1.73%
2018-12-06	0	7.520	7.510	7.530	7.420	7.970	16,737,026	126,858,116	7.5795	7.323	7.313	7.332	7.225	7.761	17,188,369	7.3805	-6.00%
2018-12-05	0	8.000	8.000	8.020	7.900	8.120	11,142,394	89,205,185	8.0059	7.790	7.790	7.809	7.693	7.907	11,442,868	7.7957	-1.84%
2018-12-04	0	8.150	8.140	8.150	7.820	8.160	20,449,221	163,810,676	8.0106	7.936	7.926	7.936	7.615	7.946	21,000,669	7.8003	2.13%
2018-12-03	0	7.980	7.950	7.980	7.790	8.000	28,924,100	229,418,760	7.9318	7.770	7.741	7.770	7.585	7.790	29,704,088	7.7235	5.42%
2018-11-30	0	7.570	7.570	7.580	7.440	7.680	13,132,704	99,479,472	7.5749	7.371	7.371	7.381	7.245	7.478	13,486,850	7.3760	0.93%
2018-11-29	0	7.500	7.490	7.510	7.340	7.690	13,078,306	98,127,314	7.5031	7.303	7.293	7.313	7.147	7.488	13,430,985	7.3060	0.54%
2018-11-28	0	7.460	7.450	7.460	7.260	7.510	7,098,176	52,588,682	7.4088	7.264	7.254	7.264	7.069	7.313	7,289,590	7.2142	0.54%
2018-11-27	0	7.420	7.420	7.430	7.280	7.570	9,218,470	68,022,360	7.3789	7.225	7.225	7.235	7.089	7.371	9,467,062	7.1852	-1.72%
2018-11-26	0	7.550	7.540	7.550	7.470	7.860	18,052,290	138,318,031	7.6621	7.352	7.342	7.352	7.274	7.654	18,539,101	7.4609	1.34%
2018-11-23	0	7.450	7.450	7.460	7.350	7.590	7,026,000	52,192,040	7.4284	7.254	7.254	7.264	7.157	7.391	7,215,468	7.2334	-1.19%
2018-11-22	0	7.540	7.510	7.540	7.340	7.730	17,070,311	129,041,337	7.5594	7.342	7.313	7.342	7.147	7.527	17,530,641	7.3609	1.75%
2018-11-21	0	7.410	7.400	7.410	7.330	7.500	16,021,596	118,718,691	7.4099	7.215	7.206	7.215	7.138	7.303	16,453,646	7.2153	1.79%
2018-11-20	0	7.280	7.260	7.280	7.190	7.450	9,759,294	70,848,898	7.2596	7.089	7.069	7.089	7.001	7.254	10,022,470	7.0690	-3.06%
2018-11-19	0	7.510	7.490	7.510	7.420	7.620	13,514,388	101,520,654	7.5120	7.313	7.293	7.313	7.225	7.420	13,878,827	7.3148	1.49%
2018-11-16	0	7.400	7.390	7.400	7.360	7.660	18,091,020	134,728,313	7.4472	7.206	7.196	7.206	7.167	7.459	18,578,875	7.2517	-2.63%
2018-11-15	0	7.600	7.590	7.600	7.490	7.710	18,252,141	138,096,327	7.5660	7.400	7.391	7.400	7.293	7.508	18,744,341	7.3674	-1.17%
2018-11-14	0	7.690	7.680	7.690	7.630	8.140	24,400,732	188,360,019	7.7194	7.488	7.478	7.488	7.430	7.926	25,058,740	7.5167	4.20%
2018-11-13	0	7.380	7.370	7.380	7.000	7.400	21,068,976	152,712,040	7.2482	7.186	7.176	7.186	6.816	7.206	21,637,137	7.0579	3.65%
2018-11-12	0	7.120	7.110	7.120	7.080	7.340	14,684,000	105,389,720	7.1772	6.933	6.923	6.933	6.894	7.147	15,079,979	6.9887	-0.28%
2018-11-09	0	7.140	7.130	7.140	7.080	7.300	14,674,000	105,000,180	7.1555	6.953	6.943	6.953	6.894	7.108	15,069,710	6.9676	-1.65%
2018-11-08	0	7.260	7.250	7.260	7.160	7.460	18,073,551	131,156,726	7.2568	7.069	7.060	7.069	6.972	7.264	18,560,935	7.0663	-0.55%
2018-11-07	0	7.300	7.300	7.310	7.180	7.460	23,838,242	174,217,881	7.3083	7.108	7.108	7.118	6.991	7.264	24,481,081	7.1164	1.67%
2018-11-06	0	7.180	7.180	7.190	7.050	7.290	9,130,000	65,355,230	7.1583	6.991	6.991	7.001	6.865	7.099	9,376,206	6.9703	1.27%
2018-11-05	0	7.090	7.090	7.100	7.010	7.290	17,511,293	124,095,486	7.0866	6.904	6.904	6.914	6.826	7.099	17,983,515	6.9005	-3.14%
2018-11-02	0	7.320	7.320	7.330	7.000	7.350	39,979,451	288,640,938	7.2197	7.128	7.128	7.138	6.816	7.157	41,057,565	7.0302	12.44%
2018-11-01	0	6.510	6.510	6.530	6.340	6.550	20,153,600	130,761,198	6.4882	6.339	6.339	6.359	6.174	6.378	20,697,076	6.3179	3.17%
2018-10-31	0	6.310	6.300	6.310	5.920	6.360	26,244,282	163,314,416	6.2229	6.144	6.135	6.144	5.765	6.193	26,952,004	6.0595	6.95%
2018-10-30	0	5.900	5.890	5.900	5.870	6.180	27,888,427	166,011,493	5.9527	5.745	5.735	5.745	5.716	6.018	28,640,486	5.7964	-3.91%
2018-10-29	0	6.140	6.130	6.140	6.050	6.260	14,211,036	87,084,826	6.1280	5.979	5.969	5.979	5.891	6.096	14,594,261	5.9671	0.16%
2018-10-26	0	6.130	6.120	6.130	6.090	6.380	14,989,000	92,496,727	6.1710	5.969	5.959	5.969	5.930	6.212	15,393,204	6.0089	-3.46%
2018-10-25	0	6.350	6.340	6.350	6.190	6.390	23,806,300	149,439,812	6.2773	6.183	6.174	6.183	6.027	6.222	24,448,278	6.1125	-2.46%
2018-10-24	0	6.510	6.500	6.510	6.460	6.750	20,173,985	132,788,656	6.5822	6.339	6.329	6.339	6.290	6.573	20,718,011	6.4093	-0.31%
2018-10-23	0	6.530	6.510	6.530	6.400	6.670	15,414,234	100,152,621	6.4974	6.359	6.339	6.359	6.232	6.495	15,829,905	6.3268	-3.12%
2018-10-22	0	6.740	6.730	6.740	6.500	6.780	24,302,000	163,308,900	6.7200	6.563	6.553	6.563	6.329	6.602	24,957,345	6.5435	4.01%
2018-10-19	0	6.480	6.460	6.480	6.230	6.520	11,342,000	72,730,740	6.4125	6.310	6.290	6.310	6.066	6.349	11,647,856	6.2441	0.00%
2018-10-18	0	6.480	6.470	6.480	6.340	6.540	10,332,347	66,438,537	6.4301	6.310	6.300	6.310	6.174	6.368	10,610,976	6.2613	0.78%
2018-10-16	0	6.430	6.420	6.430	6.340	6.540	13,776,000	87,917,528	6.3819	6.261	6.251	6.261	6.174	6.368	14,147,493	6.2144	-1.68%
2018-10-15	0	6.540	6.530	6.540	6.430	6.640	13,720,892	89,530,868	6.5251	6.368	6.359	6.368	6.261	6.466	14,090,899	6.3538	-2.10%
2018-10-12	0	6.680	6.680	6.690	6.520	6.800	15,718,242	105,105,597	6.6869	6.505	6.505	6.514	6.349	6.621	16,142,111	6.5113	1.98%
2018-10-11	0	6.550	6.520	6.550	6.330	6.610	26,682,049	172,628,866	6.4699	6.378	6.349	6.378	6.164	6.436	27,401,576	6.3000	-3.39%
2018-10-10	0	6.780	6.780	6.790	6.740	6.900	7,020,000	47,836,850	6.8144	6.602	6.602	6.612	6.563	6.719	7,209,306	6.6354	0.00%
2018-10-09	0	6.780	6.770	6.780	6.750	6.910	10,652,100	72,620,915	6.8175	6.602	6.592	6.602	6.573	6.729	10,939,352	6.6385	-0.29%
2018-10-08	0	6.800	6.800	6.810	6.770	7.150	20,104,499	138,214,692	6.8748	6.621	6.621	6.631	6.592	6.962	20,646,651	6.6943	-3.00%
2018-10-05	0	7.010	7.010	7.020	6.910	7.070	4,568,423	31,935,140	6.9904	6.826	6.826	6.836	6.729	6.884	4,691,618	6.8068	-0.99%
2018-10-04	0	7.080	7.060	7.080	6.900	7.130	11,546,000	80,917,774	7.0083	6.894	6.875	6.894	6.719	6.943	11,857,358	6.8243	-1.67%
2018-10-03	0	7.200	7.190	7.200	7.080	7.370	6,028,651	43,644,775	7.2396	7.011	7.001	7.011	6.894	7.176	6,191,224	7.0495	0.28%
2018-10-02	0	7.180	7.170	7.180	7.060	7.490	11,894,409	84,910,730	7.1387	6.991	6.982	6.991	6.875	7.293	12,215,162	6.9513	-5.03%
2018-09-28	0	7.560	7.550	7.560	7.520	7.680	7,954,834	60,387,835	7.5913	7.361	7.352	7.361	7.323	7.478	8,169,350	7.3920	1.20%
2018-09-27	0	7.470	7.460	7.470	7.360	7.710	8,566,180	64,067,540	7.4791	7.274	7.264	7.274	7.167	7.508	8,797,182	7.2827	-2.35%
2018-09-26	0	7.650	7.640	7.650	7.350	7.740	28,665,423	217,176,385	7.5762	7.449	7.439	7.449	7.157	7.537	29,438,435	7.3773	2.96%
2018-09-24	0	7.430	7.420	7.430	7.260	7.720	15,774,000	117,128,370	7.4254	7.235	7.225	7.235	7.069	7.517	16,199,373	7.2304	-4.62%
2018-09-21	0	7.790	7.790	7.800	7.330	7.960	37,658,643	291,498,690	7.7406	7.585	7.585	7.595	7.138	7.751	38,674,173	7.5373	6.42%
2018-09-20	0	7.320	7.310	7.320	7.180	7.380	15,955,649	116,434,252	7.2974	7.128	7.118	7.128	6.991	7.186	16,385,920	7.1057	2.09%
2018-09-19	0	7.170	7.170	7.180	6.850	7.270	21,177,977	150,872,736	7.1240	6.982	6.982	6.991	6.670	7.079	21,749,077	6.9370	3.76%
2018-09-18	0	6.910	6.900	6.910	6.610	6.920	15,346,426	104,015,650	6.7778	6.729	6.719	6.729	6.436	6.738	15,760,269	6.5999	1.77%
2018-09-17	0	6.790	6.780	6.790	6.640	6.800	10,706,401	72,139,490	6.7380	6.612	6.602	6.612	6.466	6.621	10,995,117	6.5610	-0.44%
2018-09-14	0	6.820	6.810	6.820	6.680	6.910	11,624,446	79,256,562	6.8181	6.641	6.631	6.641	6.505	6.729	11,937,919	6.6391	0.00%
2018-09-13	0	6.820	6.820	6.830	6.730	6.900	17,214,886	117,295,841	6.8136	6.641	6.641	6.651	6.553	6.719	17,679,115	6.6347	4.44%
2018-09-12	0	6.530	6.520	6.530	6.450	6.690	14,417,436	94,475,892	6.5529	6.359	6.349	6.359	6.281	6.514	14,806,227	6.3808	-2.25%
2018-09-11	0	6.680	6.680	6.690	6.610	6.920	13,817,265	92,653,309	6.7056	6.505	6.505	6.514	6.436	6.738	14,189,871	6.5295	-3.61%
2018-09-10	0	6.930	6.910	6.930	6.760	7.240	13,885,896	96,074,870	6.9189	6.748	6.729	6.748	6.582	7.050	14,260,353	6.7372	-3.35%
2018-09-07	0	7.170	7.160	7.170	7.030	7.320	11,881,310	85,388,880	7.1868	6.982	6.972	6.982	6.845	7.128	12,201,710	6.9981	0.56%
2018-09-06	0	7.130	7.110	7.130	7.040	7.340	10,785,095	77,396,038	7.1762	6.943	6.923	6.943	6.855	7.147	11,075,934	6.9878	-0.56%
2018-09-05	0	7.170	7.150	7.170	7.090	7.320	9,246,239	66,440,304	7.1857	6.982	6.962	6.982	6.904	7.128	9,495,580	6.9970	-1.10%
2018-09-04	0	7.250	7.250	7.270	7.070	7.350	15,135,475	109,761,829	7.2520	7.060	7.060	7.079	6.884	7.157	15,543,629	7.0615	1.68%
2018-09-03	0	7.130	7.120	7.130	7.010	7.350	15,665,600	111,797,260	7.1365	6.943	6.933	6.943	6.826	7.157	16,088,050	6.9491	-3.13%
2018-08-31	0	7.360	7.340	7.360	6.940	7.440	23,985,000	174,720,621	7.2846	7.167	7.147	7.167	6.758	7.245	24,631,797	7.0933	3.66%
2018-08-30	0	7.100	7.090	7.100	7.010	7.180	7,312,917	51,810,032	7.0847	6.914	6.904	6.914	6.826	6.991	7,510,122	6.8987	0.00%
2018-08-29	0	7.100	7.090	7.100	7.040	7.300	11,927,383	84,874,200	7.1159	6.914	6.904	6.914	6.855	7.108	12,249,025	6.9291	-1.66%
2018-08-28	0	7.220	7.210	7.220	7.140	7.350	11,335,518	82,148,118	7.2470	7.030	7.021	7.030	6.953	7.157	11,641,200	7.0567	1.26%
2018-08-27	0	7.130	7.130	7.140	7.110	7.570	22,509,002	165,069,028	7.3335	6.943	6.943	6.953	6.923	7.371	23,115,996	7.1409	2.89%
2018-08-24	0	6.930	6.920	6.930	6.680	6.950	10,740,000	73,638,670	6.8565	6.748	6.738	6.748	6.505	6.768	11,029,623	6.6764	0.87%
2018-08-23	0	6.870	6.870	6.880	6.750	6.990	10,606,666	72,669,288	6.8513	6.690	6.690	6.699	6.573	6.806	10,892,693	6.6714	-1.86%
2018-08-22	0	7.000	7.000	7.010	6.850	7.170	13,916,823	97,230,806	6.9866	6.816	6.816	6.826	6.670	6.982	14,292,114	6.8031	-1.55%
2018-08-21	0	7.110	7.100	7.110	6.660	7.130	32,890,240	230,562,688	7.0101	6.923	6.914	6.923	6.485	6.943	33,777,182	6.8260	6.12%
2018-08-20	0	6.700	6.700	6.710	6.440	6.730	18,566,948	123,255,999	6.6385	6.524	6.524	6.534	6.271	6.553	19,067,638	6.4641	4.20%
2018-08-17	0	6.430	6.420	6.430	6.320	6.730	13,718,176	88,668,250	6.4636	6.261	6.251	6.261	6.154	6.553	14,088,110	6.2938	-1.08%
2018-08-16	0	6.500	6.490	6.500	6.180	6.650	28,009,731	181,255,619	6.4712	6.329	6.320	6.329	6.018	6.475	28,765,061	6.3012	2.36%
2018-08-15	0	6.350	6.340	6.350	6.270	6.650	24,668,000	157,571,660	6.3877	6.183	6.174	6.183	6.105	6.475	25,333,215	6.2200	-3.93%
2018-08-14	0	6.610	6.600	6.610	6.540	6.810	25,787,570	171,336,663	6.6442	6.436	6.427	6.436	6.368	6.631	26,482,976	6.4697	-1.64%
2018-08-13	0	6.720	6.710	6.720	6.650	7.080	25,779,713	174,010,515	6.7499	6.544	6.534	6.544	6.475	6.894	26,474,907	6.5727	-4.41%
2018-08-10	0	7.030	7.010	7.030	6.950	7.300	18,416,735	130,514,275	7.0867	6.845	6.826	6.845	6.768	7.108	18,913,374	6.9006	-2.63%
2018-08-09	0	7.220	7.220	7.230	6.780	7.340	29,273,215	209,124,245	7.1439	7.030	7.030	7.040	6.602	7.147	30,062,617	6.9563	6.18%
2018-08-08	0	6.800	6.800	6.810	6.760	7.030	10,448,437	71,819,856	6.8737	6.621	6.621	6.631	6.582	6.845	10,730,197	6.6932	-1.31%
2018-08-07	0	6.890	6.880	6.890	6.640	6.920	23,211,600	157,184,820	6.7718	6.709	6.699	6.709	6.466	6.738	23,837,541	6.5940	2.68%
2018-08-06	0	6.710	6.700	6.710	6.660	7.070	17,109,076	116,711,422	6.8216	6.534	6.524	6.534	6.485	6.884	17,570,452	6.6425	-0.74%
2018-08-03	0	6.760	6.750	6.760	6.700	7.150	17,194,000	116,782,200	6.7920	6.582	6.573	6.582	6.524	6.962	17,657,666	6.6137	-5.06%
2018-08-02	0	7.120	7.110	7.120	6.940	7.190	15,803,844	111,432,578	7.0510	6.933	6.923	6.933	6.758	7.001	16,230,022	6.8658	-0.28%
2018-08-01	0	7.140	7.130	7.140	7.090	7.480	12,463,719	90,539,374	7.2642	6.953	6.943	6.953	6.904	7.284	12,799,825	7.0735	-1.11%
2018-07-31	0	7.220	7.210	7.220	7.110	7.330	9,591,835	69,181,553	7.2125	7.030	7.021	7.030	6.923	7.138	9,850,495	7.0232	0.84%
2018-07-30	0	7.160	7.150	7.160	7.000	7.210	13,086,839	92,747,962	7.0871	6.972	6.962	6.972	6.816	7.021	13,439,748	6.9010	-0.97%
2018-07-27	0	7.230	7.220	7.230	7.150	7.480	18,040,000	131,021,040	7.2628	7.040	7.030	7.040	6.962	7.284	18,526,480	7.0721	-2.03%
2018-07-26	0	7.380	7.360	7.380	7.290	7.800	23,154,242	172,918,784	7.4681	7.186	7.167	7.186	7.099	7.595	23,778,636	7.2720	-1.73%
2018-07-25	0	7.510	7.510	7.520	7.110	7.600	23,365,262	173,626,533	7.4310	7.313	7.313	7.323	6.923	7.400	23,995,346	7.2358	3.44%
2018-07-24	0	7.260	7.250	7.260	6.790	7.280	16,703,310	119,337,245	7.1445	7.069	7.060	7.069	6.612	7.089	17,153,743	6.9569	3.27%
2018-07-23	0	7.030	7.020	7.030	6.770	7.090	12,516,763	87,235,366	6.9695	6.845	6.836	6.845	6.592	6.904	12,854,299	6.7865	2.48%
2018-07-20	0	6.860	6.860	6.880	6.430	6.950	24,758,973	167,457,030	6.7635	6.680	6.680	6.699	6.261	6.768	25,426,641	6.5859	3.00%
2018-07-19	0	6.660	6.660	6.680	6.630	7.250	30,086,143	205,243,001	6.8218	6.485	6.485	6.505	6.456	7.060	30,897,467	6.6427	-4.86%
2018-07-18	0	7.000	7.000	7.030	7.000	7.230	13,630,138	96,378,134	7.0710	6.816	6.816	6.845	6.816	7.040	13,997,698	6.8853	-1.82%
2018-07-17	0	7.130	7.120	7.130	7.070	7.310	10,962,376	78,711,229	7.1801	6.943	6.933	6.943	6.884	7.118	11,257,995	6.9916	-0.28%
2018-07-16	0	7.150	7.130	7.150	6.920	7.310	14,932,000	105,336,408	7.0544	6.962	6.943	6.962	6.738	7.118	15,334,667	6.8692	-1.38%
2018-07-13	0	7.250	7.250	7.260	7.210	7.470	6,400,665	46,674,697	7.2922	7.060	7.060	7.069	7.021	7.274	6,573,270	7.1007	-1.76%
2018-07-12	0	7.380	7.360	7.380	7.160	7.430	16,656,238	121,808,298	7.3131	7.186	7.167	7.186	6.972	7.235	17,105,402	7.1210	3.22%
2018-07-11	0	7.150	7.140	7.150	7.030	7.260	15,582,509	111,232,927	7.1383	6.962	6.953	6.962	6.845	7.069	16,002,718	6.9509	-4.41%
2018-07-10	0	7.480	7.480	7.490	7.460	7.700	15,125,071	114,363,811	7.5612	7.284	7.284	7.293	7.264	7.498	15,532,944	7.3627	0.40%
2018-07-09	0	7.450	7.440	7.450	7.200	7.470	15,012,930	110,395,449	7.3534	7.254	7.245	7.254	7.011	7.274	15,417,779	7.1603	2.62%
2018-07-06	0	7.260	7.260	7.270	7.010	7.460	21,479,893	155,502,597	7.2394	7.069	7.069	7.079	6.826	7.264	22,059,135	7.0494	0.69%
2018-07-05	0	7.210	7.200	7.210	6.910	7.430	23,824,244	170,520,667	7.1574	7.021	7.011	7.021	6.729	7.235	24,466,706	6.9695	0.98%
2018-07-04	0	7.140	7.130	7.140	7.040	7.540	24,413,002	177,031,325	7.2515	6.953	6.943	6.953	6.855	7.342	25,071,340	7.0611	-1.11%
2018-07-03	0	7.220	7.220	7.230	6.870	7.360	39,928,857	283,101,582	7.0901	7.030	7.030	7.040	6.690	7.167	41,005,607	6.9040	-4.75%
2018-06-29	0	7.580	7.570	7.580	7.160	7.630	21,134,024	157,181,714	7.4374	7.381	7.371	7.381	6.972	7.430	21,703,939	7.2421	2.99%
2018-06-28	0	7.360	7.350	7.360	7.250	7.680	31,943,201	237,808,536	7.4447	7.167	7.157	7.167	7.060	7.478	32,804,604	7.2492	-0.67%
2018-06-27	0	7.410	7.410	7.420	7.320	7.790	32,844,398	246,129,986	7.4938	7.215	7.215	7.225	7.128	7.585	33,730,104	7.2970	-5.61%
2018-06-26	0	7.850	7.850	7.870	7.650	8.180	27,749,542	217,057,312	7.8220	7.644	7.644	7.663	7.449	7.965	28,497,856	7.6166	-2.85%
2018-06-25	0	8.080	8.080	8.090	7.800	8.800	68,326,158	554,684,712	8.1182	7.868	7.868	7.878	7.595	8.569	70,168,690	7.9050	-6.81%
2018-06-22	0	8.670	8.670	8.690	8.670	8.960	19,060,600	166,753,246	8.7486	8.442	8.442	8.462	8.442	8.725	19,574,602	8.5189	-3.34%
2018-06-21	0	8.970	8.960	8.970	8.900	9.310	13,278,000	120,656,600	9.0870	8.734	8.725	8.734	8.666	9.066	13,636,064	8.8483	-2.50%
2018-06-20	0	9.200	9.200	9.210	9.000	9.400	15,843,621	146,076,614	9.2199	8.958	8.958	8.968	8.764	9.153	16,270,871	8.9778	-1.08%
2018-06-19	0	9.300	9.290	9.300	9.160	9.690	26,672,392	250,782,697	9.4023	9.056	9.046	9.056	8.919	9.436	27,391,659	9.1554	-4.02%
2018-06-15	0	9.690	9.690	9.700	9.690	10.20	30,153,886	298,483,606	9.8987	9.436	9.436	9.445	9.436	9.932	30,967,037	9.6388	-1.72%
2018-06-14	0	9.860	9.850	9.860	9.680	10.00	9,618,000	94,485,750	9.8238	9.601	9.591	9.601	9.426	9.737	9,877,366	9.5659	-0.40%
2018-06-13	0	9.900	9.900	9.920	9.840	10.20	9,467,036	94,618,696	9.9945	9.640	9.640	9.660	9.582	9.932	9,722,331	9.7321	-1.00%
2018-06-12	0	10.00	9.990	10.00	9.780	10.18	15,822,868	159,145,798	10.058	9.737	9.728	9.737	9.523	9.913	16,249,559	9.7939	2.25%
2018-06-11	0	9.780	9.770	9.780	9.590	9.830	9,947,818	96,801,180	9.7309	9.523	9.513	9.523	9.338	9.572	10,216,078	9.4754	1.14%
2018-06-08	0	9.670	9.670	9.680	9.580	9.940	15,240,000	147,779,240	9.6968	9.416	9.416	9.426	9.328	9.679	15,650,973	9.4422	-2.62%
2018-06-07	0	9.930	9.910	9.930	9.800	10.16	12,496,433	124,077,924	9.9291	9.669	9.650	9.669	9.543	9.893	12,833,421	9.6683	-0.90%
2018-06-06	0	10.02	10.00	10.02	9.580	10.08	29,056,200	287,924,564	9.9092	9.757	9.737	9.757	9.328	9.815	29,839,750	9.6490	3.83%
2018-06-05	0	9.650	9.640	9.650	9.550	9.850	25,717,948	248,857,822	9.6764	9.397	9.387	9.397	9.299	9.591	26,411,477	9.4223	2.33%
2018-06-04	0	9.430	9.420	9.430	9.260	9.440	12,934,500	121,200,943	9.3704	9.182	9.173	9.182	9.017	9.192	13,283,301	9.1243	2.61%
2018-06-01	0	9.190	9.180	9.190	8.990	9.270	19,212,347	176,416,864	9.1825	8.949	8.939	8.949	8.754	9.027	19,730,441	8.9414	1.10%
2018-05-31	0	9.090	9.070	9.090	8.930	9.150	14,751,680	133,739,397	9.0660	8.851	8.832	8.851	8.696	8.910	15,149,484	8.8280	1.34%
2018-05-30	0	8.970	8.970	8.980	8.830	9.150	12,989,000	116,590,432	8.9761	8.734	8.734	8.744	8.598	8.910	13,339,271	8.7404	-1.64%
2018-05-29	0	9.120	9.120	9.130	9.030	9.330	10,854,384	99,460,709	9.1632	8.881	8.881	8.890	8.793	9.085	11,147,091	8.9226	-1.17%
2018-05-28	0	9.370	9.360	9.390	9.340	9.560	26,784,000	253,496,180	9.4645	8.986	8.976	9.005	8.957	9.168	27,929,209	9.0764	2.40%
2018-05-25	0	9.150	9.140	9.150	9.140	9.340	23,615,000	217,731,990	9.2201	8.775	8.765	8.775	8.765	8.957	24,624,711	8.8420	0.11%
2018-05-24	0	9.140	9.140	9.150	9.080	9.420	19,196,336	176,368,264	9.1876	8.765	8.765	8.775	8.708	9.034	20,017,118	8.8109	0.22%
2018-05-23	0	9.120	9.120	9.140	9.070	9.410	37,044,237	340,370,571	9.1882	8.746	8.746	8.765	8.698	9.024	38,628,145	8.8115	-3.08%
2018-05-21	0	9.410	9.410	9.430	9.400	9.750	23,032,336	219,226,022	9.5182	9.024	9.024	9.043	9.015	9.350	24,017,134	9.1279	-1.16%
2018-05-18	0	9.520	9.520	9.530	9.500	10.34	34,296,864	332,338,270	9.6900	9.130	9.130	9.139	9.110	9.916	35,763,302	9.2927	-6.11%
2018-05-17	0	10.14	10.12	10.14	10.06	10.60	12,114,302	123,617,372	10.204	9.724	9.705	9.724	9.648	10.17	12,632,276	9.7858	-2.87%
2018-05-16	0	10.44	10.44	10.46	10.16	10.52	12,083,304	124,952,294	10.341	10.01	10.01	10.03	9.743	10.09	12,599,952	9.9169	2.76%
2018-05-15	0	10.16	10.16	10.18	10.14	10.50	16,634,798	169,668,698	10.200	9.743	9.743	9.763	9.724	10.07	17,346,055	9.7814	-2.12%
2018-05-14	0	10.38	10.38	10.40	10.14	10.58	15,116,036	157,322,432	10.408	9.954	9.954	9.974	9.724	10.15	15,762,355	9.9809	2.57%
2018-05-11	0	10.12	10.12	10.14	10.00	10.28	5,979,416	60,668,469	10.146	9.705	9.705	9.724	9.590	9.858	6,235,079	9.7302	1.30%
2018-05-10	0	9.990	9.990	10.00	9.880	10.22	16,402,561	163,454,104	9.9652	9.580	9.580	9.590	9.475	9.801	17,103,889	9.5565	-0.70%
2018-05-09	0	10.06	10.06	10.08	10.06	10.50	18,343,871	186,240,968	10.153	9.648	9.648	9.667	9.648	10.07	19,128,204	9.7365	-3.45%
2018-05-08	0	10.42	10.40	10.44	10.20	10.54	13,971,188	144,874,911	10.370	9.993	9.974	10.01	9.782	10.11	14,568,557	9.9444	0.19%
2018-05-07	0	10.40	10.40	10.42	10.00	10.54	16,812,664	173,233,732	10.304	9.974	9.974	9.993	9.590	10.11	17,531,526	9.8813	2.77%
2018-05-04	0	10.12	10.12	10.14	10.06	10.84	12,389,018	128,646,165	10.384	9.705	9.705	9.724	9.648	10.40	12,918,738	9.9581	-3.80%
2018-05-03	0	10.52	10.50	10.52	10.00	10.60	21,535,782	222,643,415	10.338	10.09	10.07	10.09	9.590	10.17	22,456,592	9.9144	2.53%
2018-05-02	0	10.26	10.26	10.28	10.16	10.86	24,920,633	259,038,167	10.395	9.839	9.839	9.858	9.743	10.41	25,986,169	9.9683	-2.10%
2018-04-30	0	10.48	10.48	10.50	10.10	10.56	16,027,625	166,415,122	10.383	10.05	10.05	10.07	9.686	10.13	16,712,921	9.9573	3.76%
2018-04-27	0	10.10	10.10	10.12	9.910	10.44	15,044,000	152,772,154	10.155	9.686	9.686	9.705	9.504	10.01	15,687,239	9.7386	2.85%
2018-04-26	0	9.820	9.820	9.830	9.770	10.20	31,105,097	308,228,572	9.9093	9.417	9.417	9.427	9.369	9.782	32,435,064	9.5029	-3.16%
2018-04-25	0	10.14	10.12	10.14	10.00	10.54	36,792,000	376,288,920	10.227	9.724	9.705	9.724	9.590	10.11	38,365,123	9.8081	1.91%
2018-04-24	0	9.950	9.930	9.950	9.500	10.04	23,481,228	231,461,577	9.8573	9.542	9.523	9.542	9.110	9.628	24,485,220	9.4531	3.75%
2018-04-23	0	9.590	9.580	9.590	9.210	9.680	13,727,259	130,870,353	9.5336	9.197	9.187	9.197	8.832	9.283	14,314,198	9.1427	3.12%
2018-04-20	0	9.300	9.300	9.320	9.280	9.830	24,402,953	230,348,528	9.4394	8.919	8.919	8.938	8.899	9.427	25,446,355	9.0523	-3.93%
2018-04-19	0	9.680	9.660	9.680	9.530	9.940	17,554,842	170,376,663	9.7054	9.283	9.264	9.283	9.139	9.532	18,305,438	9.3074	-1.33%
2018-04-18	0	9.810	9.800	9.810	9.660	10.24	19,106,304	188,940,062	9.8889	9.408	9.398	9.408	9.264	9.820	19,923,236	9.4834	-2.49%
2018-04-17	0	10.06	10.06	10.08	9.800	10.18	26,781,455	267,337,351	9.9822	9.648	9.648	9.667	9.398	9.763	27,926,555	9.5729	-0.98%
2018-04-16	0	10.16	10.14	10.16	9.860	10.34	19,262,093	195,370,694	10.143	9.743	9.724	9.743	9.456	9.916	20,085,686	9.7269	0.40%
2018-04-13	0	10.12	10.12	10.14	9.960	10.44	21,262,630	215,417,565	10.131	9.705	9.705	9.724	9.552	10.01	22,171,760	9.7159	-0.39%
2018-04-12	0	10.16	10.14	10.16	10.08	10.60	15,158,826	156,082,024	10.296	9.743	9.724	9.743	9.667	10.17	15,806,975	9.8743	-4.15%
2018-04-11	0	10.60	10.58	10.60	10.40	10.86	30,690,613	327,540,560	10.672	10.17	10.15	10.17	9.974	10.41	32,002,858	10.235	-0.93%
2018-04-10	0	10.70	10.68	10.70	9.760	10.74	28,050,025	291,070,274	10.377	10.26	10.24	10.26	9.360	10.30	29,249,365	9.9513	9.52%
2018-04-09	0	9.770	9.760	9.770	9.710	10.20	25,618,282	252,490,619	9.8559	9.369	9.360	9.369	9.312	9.782	26,713,648	9.4517	-0.81%
2018-04-06	0	9.850	9.840	9.850	9.500	10.12	10,011,359	98,991,102	9.8879	9.446	9.437	9.446	9.110	9.705	10,439,417	9.4824	2.39%
2018-04-04	0	9.620	9.610	9.620	9.570	10.06	22,152,339	216,372,087	9.7675	9.226	9.216	9.226	9.178	9.648	23,099,511	9.3670	-3.41%
2018-04-03	0	9.960	9.960	9.970	9.800	10.14	24,216,636	241,265,907	9.9628	9.552	9.552	9.561	9.398	9.724	25,252,071	9.5543	-0.40%
2018-03-29	0	10.00	10.00	10.02	9.310	10.08	49,936,664	488,614,996	9.7847	9.590	9.590	9.609	8.928	9.667	52,071,816	9.3835	5.37%
2018-03-28	0	9.490	9.480	9.490	9.410	9.980	33,015,283	317,813,136	9.6262	9.101	9.091	9.101	9.024	9.571	34,426,924	9.2315	-6.96%
2018-03-27	0	10.20	10.20	10.22	10.06	10.80	22,133,305	227,146,297	10.263	9.782	9.782	9.801	9.648	10.36	23,079,663	9.8418	0.00%
2018-03-26	0	10.20	10.20	10.22	9.960	10.40	14,772,870	149,967,327	10.152	9.782	9.782	9.801	9.552	9.974	15,404,517	9.7353	-0.39%
2018-03-23	0	10.24	10.22	10.24	9.860	10.38	19,208,158	194,780,278	10.140	9.820	9.801	9.820	9.456	9.954	20,029,445	9.7247	-0.78%
2018-03-22	0	10.32	10.30	10.32	10.30	11.10	22,662,821	237,942,659	10.499	9.897	9.878	9.897	9.878	10.64	23,631,820	10.069	-4.62%
2018-03-21	0	10.82	10.82	10.84	10.80	11.10	11,080,260	121,279,500	10.946	10.38	10.38	10.40	10.36	10.64	11,554,021	10.497	-1.81%
2018-03-20	0	11.02	11.00	11.02	10.88	11.26	16,964,481	186,368,551	10.986	10.57	10.55	10.57	10.43	10.80	17,689,835	10.535	-1.43%
2018-03-19	0	11.18	11.18	11.20	11.12	11.70	18,987,905	214,705,833	11.308	10.72	10.72	10.74	10.66	11.22	19,799,775	10.844	-4.77%
2018-03-16	0	11.74	11.72	11.74	11.38	11.76	20,612,456	239,733,561	11.631	11.26	11.24	11.26	10.91	11.28	21,493,787	11.154	0.51%
2018-03-15	0	11.68	11.66	11.68	11.18	11.86	15,681,118	181,126,682	11.551	11.20	11.18	11.20	10.72	11.37	16,351,599	11.077	2.64%
2018-03-14	0	11.38	11.38	11.40	10.96	11.46	20,558,557	229,897,434	11.183	10.91	10.91	10.93	10.51	10.99	21,437,583	10.724	-0.35%
2018-03-13	0	11.42	11.40	11.42	11.32	11.86	8,758,973	100,334,251	11.455	10.95	10.93	10.95	10.86	11.37	9,133,482	10.985	-1.55%
2018-03-12	0	11.60	11.58	11.60	11.00	11.86	18,914,246	218,002,773	11.526	11.12	11.11	11.12	10.55	11.37	19,722,966	11.053	4.88%
2018-03-09	0	11.06	11.04	11.06	10.88	11.30	17,081,599	190,318,150	11.142	10.61	10.59	10.61	10.43	10.84	17,811,960	10.685	2.41%
2018-03-08	0	10.80	10.78	10.80	10.76	11.14	20,194,000	220,595,980	10.924	10.36	10.34	10.36	10.32	10.68	21,057,439	10.476	-0.37%
2018-03-07	0	10.84	10.84	10.86	10.78	11.58	25,674,867	282,773,559	11.014	10.40	10.40	10.41	10.34	11.11	26,772,652	10.562	-5.90%
2018-03-06	0	11.52	11.52	11.54	11.26	11.84	10,538,847	121,373,912	11.517	11.05	11.05	11.07	10.80	11.35	10,989,459	11.045	1.05%
2018-03-05	0	11.40	11.40	11.42	11.22	12.04	17,218,872	200,295,037	11.632	10.93	10.93	10.95	10.76	11.55	17,955,103	11.155	-1.89%
2018-03-02	0	11.62	11.60	11.62	11.26	11.70	19,985,535	230,314,939	11.524	11.14	11.12	11.14	10.80	11.22	20,840,060	11.052	-1.53%
2018-03-01	0	11.80	11.78	11.80	11.54	11.96	20,477,268	241,164,862	11.777	11.32	11.30	11.32	11.07	11.47	21,352,819	11.294	-1.17%
2018-02-28	0	11.94	11.94	11.96	11.70	12.08	18,103,874	215,623,265	11.910	11.45	11.45	11.47	11.22	11.58	18,877,945	11.422	-1.81%
2018-02-27	0	12.16	12.14	12.16	12.00	12.80	25,357,835	311,239,710	12.274	11.66	11.64	11.66	11.51	12.28	26,442,065	11.771	-3.34%
2018-02-26	0	12.58	12.56	12.58	11.64	12.70	28,147,103	348,303,926	12.374	12.06	12.04	12.06	11.16	12.18	29,350,594	11.867	6.61%
2018-02-23	0	11.80	11.78	11.80	11.62	12.00	19,143,833	225,590,277	11.784	11.32	11.30	11.32	11.14	11.51	19,962,370	11.301	0.85%
2018-02-22	0	11.70	11.70	11.74	10.94	12.12	34,675,292	405,078,676	11.682	11.22	11.22	11.26	10.49	11.62	36,157,910	11.203	5.79%
2018-02-21	0	11.06	11.06	11.08	10.74	11.16	8,475,941	93,371,774	11.016	10.61	10.61	10.63	10.30	10.70	8,838,348	10.564	-0.18%
2018-02-20	0	11.08	11.06	11.08	10.68	11.36	6,947,566	77,356,838	11.134	10.63	10.61	10.63	10.24	10.89	7,244,624	10.678	1.65%
2018-02-15	0	10.90	10.90	10.92	10.90	11.28	7,022,410	77,450,822	11.029	10.45	10.45	10.47	10.45	10.82	7,322,669	10.577	0.93%
2018-02-14	0	10.80	10.80	10.82	10.38	10.90	7,378,163	78,797,841	10.680	10.36	10.36	10.38	9.954	10.45	7,693,633	10.242	1.69%
2018-02-13	0	10.62	10.62	10.64	10.60	11.28	11,275,655	122,048,391	10.824	10.18	10.18	10.20	10.17	10.82	11,757,770	10.380	-2.03%
2018-02-12	0	10.84	10.82	10.84	10.32	11.18	31,088,456	339,557,354	10.922	10.40	10.38	10.40	9.897	10.72	32,417,711	10.474	5.65%
2018-02-09	0	10.26	10.26	10.28	9.700	10.58	39,570,701	399,556,914	10.097	9.839	9.839	9.858	9.302	10.15	41,262,633	9.6833	-3.21%
2018-02-08	0	10.60	10.58	10.60	10.48	11.52	29,296,520	319,043,659	10.890	10.17	10.15	10.17	10.05	11.05	30,549,157	10.444	-2.57%
2018-02-07	0	10.88	10.86	10.88	10.68	11.96	32,887,868	369,462,672	11.234	10.43	10.41	10.43	10.24	11.47	34,294,061	10.773	-3.55%
2018-02-06	0	11.28	11.26	11.28	11.20	11.92	44,959,750	517,957,937	11.520	10.82	10.80	10.82	10.74	11.43	46,882,103	11.048	-7.08%
2018-02-05	0	12.14	12.14	12.16	11.20	12.86	42,749,627	521,081,944	12.189	11.64	11.64	11.66	10.74	12.33	44,577,481	11.689	2.71%
2018-02-02	0	11.82	11.80	11.82	11.04	11.92	21,868,327	255,245,513	11.672	11.34	11.32	11.34	10.59	11.43	22,803,355	11.193	4.79%
2018-02-01	0	11.28	11.28	11.30	11.22	12.00	29,633,936	343,770,121	11.601	10.82	10.82	10.84	10.76	11.51	30,901,000	11.125	-1.40%
2018-01-31	0	11.44	11.44	11.46	11.04	11.66	15,767,937	180,161,862	11.426	10.97	10.97	10.99	10.59	11.18	16,442,130	10.957	1.60%
2018-01-30	0	11.26	11.24	11.26	11.10	11.92	32,088,114	365,682,594	11.396	10.80	10.78	10.80	10.64	11.43	33,460,112	10.929	-1.92%
2018-01-29	0	11.48	11.48	11.50	11.22	12.06	49,033,257	568,419,281	11.593	11.01	11.01	11.03	10.76	11.57	51,129,782	11.117	1.59%
2018-01-26	0	11.30	11.30	11.32	11.10	11.98	42,545,200	492,283,026	11.571	10.84	10.84	10.86	10.64	11.49	44,364,314	11.096	2.17%
2018-01-25	0	11.06	11.06	11.08	10.18	11.16	45,185,775	486,821,849	10.774	10.61	10.61	10.63	9.763	10.70	47,117,792	10.332	7.59%
2018-01-24	0	10.28	10.26	10.28	9.940	10.32	27,040,714	275,154,694	10.176	9.858	9.839	9.858	9.532	9.897	28,196,899	9.7583	-1.15%
2018-01-23	0	10.40	10.38	10.40	10.20	10.70	22,133,000	231,199,600	10.446	9.974	9.954	9.974	9.782	10.26	23,079,345	10.018	-0.19%
2018-01-22	0	10.42	10.40	10.42	10.32	10.84	25,013,400	265,556,742	10.617	9.993	9.974	9.993	9.897	10.40	26,082,903	10.181	0.58%
2018-01-19	0	10.36	10.36	10.38	9.870	10.44	22,641,567	231,345,722	10.218	9.935	9.935	9.954	9.465	10.01	23,609,657	9.7988	4.12%
2018-01-18	0	9.950	9.920	9.950	9.750	10.24	19,384,589	193,081,175	9.9606	9.542	9.513	9.542	9.350	9.820	20,213,420	9.5521	-1.29%
2018-01-17	0	10.08	10.08	10.10	9.780	10.34	20,976,104	209,577,792	9.9913	9.667	9.667	9.686	9.379	9.916	21,872,983	9.5816	-1.75%
2018-01-16	0	10.26	10.26	10.28	10.18	10.58	26,168,000	270,031,180	10.319	9.839	9.839	9.858	9.763	10.15	27,286,870	9.8960	-2.47%
2018-01-15	0	10.52	10.52	10.54	10.48	10.94	23,848,633	253,792,174	10.642	10.09	10.09	10.11	10.05	10.49	24,868,334	10.205	-3.66%
2018-01-12	0	10.92	10.90	10.92	10.42	10.96	24,222,252	260,508,463	10.755	10.47	10.45	10.47	9.993	10.51	25,257,928	10.314	5.81%
2018-01-11	0	10.32	10.32	10.36	9.990	10.48	26,254,520	270,051,289	10.286	9.897	9.897	9.935	9.580	10.05	27,377,090	9.8641	3.82%
2018-01-10	0	9.940	9.940	9.950	9.780	10.22	26,558,283	265,500,934	9.9969	9.532	9.532	9.542	9.379	9.801	27,693,841	9.5870	-3.50%
2018-01-09	0	10.30	10.28	10.30	10.16	10.64	37,868,308	391,853,044	10.348	9.878	9.858	9.878	9.743	10.20	39,487,451	9.9235	-1.90%
2018-01-08	0	10.50	10.50	10.56	10.26	10.90	62,424,167	659,425,407	10.564	10.07	10.07	10.13	9.839	10.45	65,093,249	10.130	6.17%
2018-01-05	0	9.890	9.880	9.890	9.720	10.08	20,950,767	206,926,791	9.8768	9.484	9.475	9.484	9.321	9.667	21,846,563	9.4718	-1.30%
2018-01-04	0	10.02	10.02	10.04	9.580	10.06	27,023,032	265,438,039	9.8227	9.609	9.609	9.628	9.187	9.648	28,178,461	9.4199	0.60%
2018-01-03	0	9.960	9.960	9.970	9.160	9.960	43,794,581	421,507,727	9.6247	9.552	9.552	9.561	8.784	9.552	45,667,115	9.2300	6.75%
2018-01-02	0	9.330	9.320	9.330	9.280	9.750	20,881,519	196,786,037	9.4239	8.947	8.938	8.947	8.899	9.350	21,774,354	9.0375	-1.58%
2017-12-29	0	9.480	9.480	9.490	9.260	9.580	15,721,131	148,223,208	9.4283	9.091	9.091	9.101	8.880	9.187	16,393,323	9.0417	3.27%
2017-12-28	0	9.180	9.180	9.190	9.140	9.370	8,138,747	74,915,621	9.2048	8.804	8.804	8.813	8.765	8.986	8,486,737	8.8274	0.11%
2017-12-27	0	9.170	9.160	9.170	9.100	9.680	27,444,872	256,910,407	9.3610	8.794	8.784	8.794	8.727	9.283	28,618,338	8.9771	-1.61%
2017-12-22	0	9.320	9.320	9.330	9.260	9.660	11,964,993	112,375,642	9.3920	8.938	8.938	8.947	8.880	9.264	12,476,583	9.0069	-1.38%
2017-12-21	0	9.450	9.450	9.460	9.210	9.560	17,173,832	161,148,802	9.3834	9.063	9.063	9.072	8.832	9.168	17,908,137	8.9986	-1.46%
2017-12-20	0	9.590	9.560	9.590	9.050	9.800	26,358,297	251,168,985	9.5290	9.197	9.168	9.197	8.679	9.398	27,485,304	9.1383	4.47%
2017-12-19	0	9.180	9.170	9.180	8.780	9.220	20,385,101	184,801,352	9.0655	8.804	8.794	8.804	8.420	8.842	21,256,711	8.6938	5.03%
2017-12-18	0	8.740	8.740	8.750	8.710	9.010	11,012,345	97,383,346	8.8431	8.382	8.382	8.391	8.353	8.641	11,483,202	8.4805	-0.68%
2017-12-15	0	8.800	8.790	8.800	8.660	8.980	22,632,867	200,444,459	8.8563	8.439	8.430	8.439	8.305	8.612	23,600,585	8.4932	-2.55%
2017-12-14	0	9.030	9.020	9.030	8.790	9.240	21,794,591	196,526,519	9.0172	8.660	8.650	8.660	8.430	8.861	22,726,467	8.6475	3.56%
2017-12-13	0	8.720	8.720	8.730	8.010	9.090	40,172,028	351,148,168	8.7411	8.362	8.362	8.372	7.682	8.717	41,889,671	8.3827	8.19%
2017-12-12	0	8.060	8.060	8.070	7.990	8.470	16,924,374	138,662,487	8.1931	7.730	7.730	7.739	7.662	8.123	17,648,013	7.8571	-3.01%
2017-12-11	0	8.310	8.310	8.320	8.040	8.530	13,151,500	109,601,940	8.3338	7.969	7.969	7.979	7.710	8.180	13,713,821	7.9921	2.59%
2017-12-08	0	8.100	8.090	8.100	7.890	8.210	12,918,904	104,603,058	8.0969	7.768	7.758	7.768	7.566	7.873	13,471,280	7.7649	1.76%
2017-12-07	0	7.960	7.960	7.970	7.920	8.380	18,746,178	151,650,121	8.0897	7.634	7.634	7.643	7.595	8.036	19,547,712	7.7579	-1.97%
2017-12-06	0	8.120	8.110	8.120	8.020	8.670	19,890,308	164,473,374	8.2690	7.787	7.777	7.787	7.691	8.314	20,740,762	7.9300	-5.14%
2017-12-05	0	8.560	8.550	8.560	8.520	8.800	11,465,121	99,167,920	8.6495	8.209	8.199	8.209	8.171	8.439	11,955,337	8.2949	-0.93%
2017-12-04	0	8.640	8.640	8.650	8.280	8.850	16,582,724	143,567,998	8.6577	8.286	8.286	8.295	7.940	8.487	17,291,755	8.3027	2.98%
2017-12-01	0	8.390	8.380	8.390	8.160	8.500	10,639,175	88,779,853	8.3446	8.046	8.036	8.046	7.825	8.151	11,094,076	8.0025	0.12%
2017-11-30	0	8.380	8.380	8.400	8.170	8.520	14,740,192	123,070,771	8.3493	8.036	8.036	8.056	7.835	8.171	15,370,441	8.0070	-0.71%
2017-11-29	0	8.440	8.440	8.450	8.360	8.680	14,417,158	122,380,138	8.4885	8.094	8.094	8.104	8.017	8.324	15,033,595	8.1404	0.48%
2017-11-28	0	8.400	8.400	8.410	8.100	8.460	19,652,600	163,686,910	8.3290	8.056	8.056	8.065	7.768	8.113	20,492,890	7.9875	0.00%
2017-11-27	0	8.400	8.400	8.410	8.300	8.650	13,843,000	117,032,883	8.4543	8.056	8.056	8.065	7.960	8.295	14,434,888	8.1076	-1.75%
2017-11-24	0	8.550	8.550	8.570	8.410	8.800	19,058,487	163,757,519	8.5924	8.199	8.199	8.219	8.065	8.439	19,873,374	8.2400	0.59%
2017-11-23	0	8.500	8.490	8.500	8.370	9.050	14,964,733	129,198,571	8.6335	8.151	8.142	8.151	8.027	8.679	15,604,583	8.2795	-3.74%
2017-11-22	0	8.830	8.820	8.830	8.300	9.290	43,380,839	384,522,950	8.8639	8.468	8.458	8.468	7.960	8.909	45,235,682	8.5004	6.90%
2017-11-21	0	8.260	8.260	8.280	8.110	8.460	27,666,579	231,432,232	8.3650	7.921	7.921	7.940	7.777	8.113	28,849,524	8.0220	1.85%
2017-11-20	0	8.110	8.100	8.110	7.900	8.220	16,841,302	136,036,848	8.0776	7.777	7.768	7.777	7.576	7.883	17,561,389	7.7464	-0.86%
2017-11-17	0	8.180	8.170	8.180	7.840	8.270	30,331,684	245,660,316	8.0991	7.845	7.835	7.845	7.519	7.931	31,628,582	7.7670	4.60%
2017-11-16	0	7.820	7.810	7.820	7.550	7.920	16,086,138	124,683,420	7.7510	7.499	7.490	7.499	7.240	7.595	16,773,936	7.4332	1.16%
2017-11-15	0	7.730	7.720	7.730	7.500	8.010	42,289,050	330,863,035	7.8238	7.413	7.403	7.413	7.192	7.682	44,097,211	7.5030	1.58%
2017-11-14	0	7.610	7.610	7.620	7.300	7.640	26,835,948	201,664,684	7.5147	7.298	7.298	7.308	7.001	7.327	27,983,378	7.2066	4.82%
2017-11-13	0	7.260	7.260	7.280	7.110	7.330	13,353,158	96,659,555	7.2387	6.962	6.962	6.981	6.818	7.029	13,924,102	6.9419	0.97%
2017-11-10	0	7.190	7.190	7.200	7.080	7.320	10,984,756	79,381,212	7.2265	6.895	6.895	6.905	6.790	7.020	11,454,433	6.9302	-0.28%
2017-11-09	0	7.210	7.210	7.220	7.030	7.310	16,782,482	119,681,809	7.1314	6.914	6.914	6.924	6.742	7.010	17,500,054	6.8389	0.56%
2017-11-08	0	7.170	7.170	7.180	7.120	7.490	29,164,713	211,194,765	7.2414	6.876	6.876	6.886	6.828	7.183	30,411,714	6.9445	-4.14%
2017-11-07	0	7.480	7.480	7.490	7.380	7.650	14,249,426	106,845,614	7.4982	7.173	7.173	7.183	7.077	7.336	14,858,692	7.1908	0.13%
2017-11-06	0	7.470	7.470	7.490	7.320	7.730	18,040,311	134,796,922	7.4720	7.164	7.164	7.183	7.020	7.413	18,811,664	7.1656	-2.99%
2017-11-03	0	7.700	7.690	7.700	7.670	8.100	11,728,000	90,782,514	7.7407	7.384	7.375	7.384	7.355	7.768	12,229,456	7.4233	-3.27%
2017-11-02	0	7.960	7.950	7.960	7.850	8.200	30,451,224	244,845,672	8.0406	7.634	7.624	7.634	7.528	7.864	31,753,233	7.7109	0.51%
2017-11-01	0	7.920	7.910	7.920	7.310	8.080	38,795,386	303,836,471	7.8318	7.595	7.586	7.595	7.010	7.749	40,454,168	7.5106	6.59%
2017-10-31	0	7.430	7.420	7.430	7.290	7.520	13,928,750	103,521,929	7.4322	7.125	7.116	7.125	6.991	7.212	14,524,304	7.1275	0.13%
2017-10-30	0	7.420	7.410	7.420	7.150	7.610	45,242,150	334,092,811	7.3845	7.116	7.106	7.116	6.857	7.298	47,176,578	7.0818	3.92%
2017-10-27	0	7.140	7.130	7.140	6.620	7.230	46,159,983	322,785,235	6.9928	6.847	6.838	6.847	6.349	6.934	48,133,655	6.7060	7.05%
2017-10-26	0	6.670	6.660	6.670	6.500	6.730	12,212,011	81,511,159	6.6747	6.397	6.387	6.397	6.233	6.454	12,734,162	6.4010	1.68%
2017-10-25	0	6.560	6.560	6.570	6.540	6.630	6,038,000	39,730,440	6.5801	6.291	6.291	6.301	6.272	6.358	6,296,168	6.3103	0.00%
2017-10-24	0	6.560	6.550	6.560	6.510	6.620	4,880,245	31,979,703	6.5529	6.291	6.281	6.291	6.243	6.349	5,088,911	6.2842	-0.15%
2017-10-23	0	6.570	6.570	6.580	6.510	6.680	6,143,834	40,286,529	6.5572	6.301	6.301	6.310	6.243	6.406	6,406,527	6.2884	-2.09%
2017-10-20	0	6.710	6.710	6.720	6.540	6.730	5,197,813	34,681,805	6.6724	6.435	6.435	6.444	6.272	6.454	5,420,057	6.3988	2.76%
2017-10-19	0	6.530	6.530	6.540	6.460	6.740	10,165,979	66,942,781	6.5850	6.262	6.262	6.272	6.195	6.464	10,600,648	6.3150	-1.95%
2017-10-18	0	6.660	6.660	6.670	6.620	6.760	6,294,049	42,022,815	6.6766	6.387	6.387	6.397	6.349	6.483	6,563,165	6.4028	-0.45%
2017-10-17	0	6.690	6.680	6.690	6.650	6.880	8,336,719	55,958,497	6.7123	6.416	6.406	6.416	6.377	6.598	8,693,174	6.4371	-2.76%
2017-10-16	0	6.880	6.880	6.890	6.830	6.940	12,514,801	86,216,226	6.8891	6.598	6.598	6.607	6.550	6.655	13,049,899	6.6067	2.08%
2017-10-13	0	6.740	6.740	6.750	6.610	6.830	10,790,000	72,638,570	6.7320	6.464	6.464	6.473	6.339	6.550	11,251,350	6.4560	1.66%
2017-10-12	0	6.630	6.630	6.650	6.620	6.770	6,320,000	42,155,750	6.6702	6.358	6.358	6.377	6.349	6.492	6,590,225	6.3967	-0.90%
2017-10-11	0	6.690	6.680	6.690	6.670	6.750	6,727,947	45,169,831	6.7138	6.416	6.406	6.416	6.397	6.473	7,015,615	6.4385	0.30%
2017-10-10	0	6.670	6.670	6.680	6.570	6.720	5,694,000	37,896,430	6.6555	6.397	6.397	6.406	6.301	6.444	5,937,459	6.3826	0.30%
2017-10-09	0	6.650	6.650	6.660	6.540	6.730	9,000,654	60,028,569	6.6694	6.377	6.377	6.387	6.272	6.454	9,385,497	6.3959	0.00%
2017-10-06	0	6.650	6.630	6.650	6.560	6.650	5,031,712	33,274,690	6.6130	6.377	6.358	6.377	6.291	6.377	5,246,854	6.3418	1.06%
2017-10-04	0	6.580	6.580	6.590	6.570	6.700	7,419,942	49,136,523	6.6222	6.310	6.310	6.320	6.301	6.425	7,737,198	6.3507	0.46%
2017-10-03	0	6.550	6.550	6.560	6.450	6.630	6,124,336	40,191,551	6.5626	6.281	6.281	6.291	6.186	6.358	6,386,195	6.2935	0.92%
2017-09-29	0	6.490	6.480	6.490	6.300	6.530	12,475,479	80,589,624	6.4598	6.224	6.214	6.224	6.042	6.262	13,008,896	6.1950	0.93%
2017-09-28	0	6.430	6.420	6.430	6.380	6.500	11,318,316	72,650,412	6.4188	6.166	6.157	6.166	6.118	6.233	11,802,255	6.1556	-1.83%
2017-09-27	0	6.550	6.540	6.550	6.410	6.570	16,380,000	106,216,314	6.4845	6.281	6.272	6.281	6.147	6.301	17,080,363	6.2186	-0.46%
2017-09-26	0	6.580	6.570	6.580	6.530	6.710	7,542,449	49,576,578	6.5730	6.310	6.301	6.310	6.262	6.435	7,864,943	6.3035	-0.75%
2017-09-25	0	6.630	6.620	6.630	6.580	6.760	9,756,506	64,805,699	6.6423	6.358	6.349	6.358	6.310	6.483	10,173,667	6.3699	-1.92%
2017-09-22	0	6.760	6.760	6.770	6.720	6.800	7,430,826	50,199,157	6.7555	6.483	6.483	6.492	6.444	6.521	7,748,547	6.4785	-0.73%
2017-09-21	0	6.810	6.800	6.810	6.770	6.920	15,177,300	103,899,846	6.8457	6.531	6.521	6.531	6.492	6.636	15,826,239	6.5650	-0.29%
2017-09-20	0	6.830	6.820	6.830	6.800	7.000	19,350,965	132,839,850	6.8648	6.550	6.540	6.550	6.521	6.713	20,178,358	6.5833	-2.29%
2017-09-19	0	6.990	6.970	6.990	6.940	7.060	5,190,426	36,223,706	6.9789	6.703	6.684	6.703	6.655	6.771	5,412,354	6.6928	-0.85%
2017-09-18	0	7.050	7.050	7.060	7.020	7.130	8,157,550	57,635,173	7.0653	6.761	6.761	6.771	6.732	6.838	8,506,344	6.7756	0.71%
2017-09-15	0	7.000	7.000	7.010	6.920	7.090	9,831,139	68,786,809	6.9968	6.713	6.713	6.723	6.636	6.799	10,251,491	6.7099	-1.27%
2017-09-14	0	7.090	7.090	7.100	7.060	7.210	6,607,904	46,994,298	7.1118	6.799	6.799	6.809	6.771	6.914	6,890,439	6.8202	-1.39%
2017-09-13	0	7.190	7.180	7.190	7.110	7.300	9,011,848	64,797,075	7.1902	6.895	6.886	6.895	6.818	7.001	9,397,169	6.8954	-2.31%
2017-09-12	0	7.360	7.350	7.360	7.160	7.410	10,560,276	77,132,223	7.3040	7.058	7.049	7.058	6.866	7.106	11,011,804	7.0045	-0.14%
2017-09-11	0	7.370	7.360	7.370	7.250	7.490	19,671,641	145,504,927	7.3967	7.068	7.058	7.068	6.953	7.183	20,512,745	7.0934	3.08%
2017-09-08	0	7.150	7.150	7.160	7.000	7.200	13,728,754	98,196,643	7.1526	6.857	6.857	6.866	6.713	6.905	14,315,757	6.8593	2.88%
2017-09-07	0	6.950	6.950	6.960	6.800	6.990	9,625,236	66,432,033	6.9019	6.665	6.665	6.675	6.521	6.703	10,036,784	6.6189	1.31%
2017-09-06	0	6.860	6.860	6.870	6.770	6.910	8,067,113	55,223,535	6.8455	6.579	6.579	6.588	6.492	6.627	8,412,040	6.5648	-0.15%
2017-09-05	0	6.870	6.860	6.870	6.840	7.030	8,547,686	58,921,324	6.8932	6.588	6.579	6.588	6.560	6.742	8,913,161	6.6106	-1.72%
2017-09-04	0	6.990	6.980	6.990	6.820	7.050	11,485,212	80,042,610	6.9692	6.703	6.694	6.703	6.540	6.761	11,976,287	6.6834	0.14%
2017-09-01	0	6.980	6.970	6.980	6.910	7.030	8,225,692	57,443,235	6.9834	6.694	6.684	6.694	6.627	6.742	8,577,400	6.6970	0.29%
2017-08-31	0	6.960	6.960	6.980	6.900	7.300	11,749,310	82,274,422	7.0025	6.675	6.675	6.694	6.617	7.001	12,251,678	6.7154	-3.73%
2017-08-30	0	7.230	7.230	7.240	6.910	7.300	22,711,286	162,774,406	7.1671	6.934	6.934	6.943	6.627	7.001	23,682,357	6.8732	5.55%
2017-08-29	0	6.850	6.850	6.860	6.760	6.910	8,344,377	56,992,191	6.8300	6.569	6.569	6.579	6.483	6.627	8,701,159	6.5500	1.33%
2017-08-28	0	6.760	6.750	6.760	6.680	6.810	8,859,103	59,761,789	6.7458	6.483	6.473	6.483	6.406	6.531	9,237,893	6.4692	0.15%
2017-08-25	0	6.750	6.750	6.760	6.750	6.910	6,680,382	45,347,075	6.7881	6.473	6.473	6.483	6.473	6.627	6,966,016	6.5098	-1.17%
2017-08-24	0	6.830	6.830	6.840	6.800	6.870	5,380,179	36,761,440	6.8328	6.550	6.550	6.560	6.521	6.588	5,610,220	6.5526	-0.29%
2017-08-22	0	6.850	6.850	6.860	6.850	6.980	11,989,989	82,458,020	6.8772	6.569	6.569	6.579	6.569	6.694	12,502,647	6.5952	-0.29%
2017-08-21	0	6.870	6.870	6.880	6.860	7.000	4,762,500	32,822,270	6.8918	6.588	6.588	6.598	6.579	6.713	4,966,131	6.6092	0.00%
2017-08-18	0	6.870	6.860	6.870	6.840	6.940	7,568,835	52,021,914	6.8732	6.588	6.579	6.588	6.560	6.655	7,892,457	6.5913	-1.72%
2017-08-17	0	6.990	6.990	7.000	6.830	7.120	13,844,501	97,367,394	7.0329	6.703	6.703	6.713	6.550	6.828	14,436,453	6.7446	1.90%
2017-08-16	0	6.860	6.850	6.860	6.740	7.030	13,875,316	94,641,807	6.8209	6.579	6.569	6.579	6.464	6.742	14,468,586	6.5412	-1.58%
2017-08-15	0	6.970	6.970	6.980	6.970	7.160	7,453,000	52,422,804	7.0338	6.684	6.684	6.694	6.684	6.866	7,771,669	6.7454	-1.55%
2017-08-14	0	7.080	7.080	7.090	7.030	7.210	6,978,176	49,825,122	7.1401	6.790	6.790	6.799	6.742	6.914	7,276,543	6.8474	0.00%
2017-08-11	0	7.080	7.080	7.090	7.040	7.370	9,588,422	68,290,118	7.1221	6.790	6.790	6.799	6.751	7.068	9,998,396	6.8301	-2.48%
2017-08-10	0	7.260	7.250	7.260	7.160	7.480	15,046,999	110,070,031	7.3151	6.962	6.953	6.962	6.866	7.173	15,690,367	7.0151	0.69%
2017-08-09	0	7.210	7.210	7.220	7.080	7.310	14,384,328	103,864,000	7.2206	6.914	6.914	6.924	6.790	7.010	14,999,362	6.9246	0.98%
2017-08-08	0	7.140	7.130	7.140	6.970	7.240	10,404,009	73,975,817	7.1103	6.847	6.838	6.847	6.684	6.943	10,848,855	6.8188	1.71%
2017-08-07	0	7.020	7.020	7.030	7.010	7.110	5,872,604	41,445,888	7.0575	6.732	6.732	6.742	6.723	6.818	6,123,700	6.7681	-0.71%
2017-08-04	0	7.070	7.050	7.070	7.030	7.160	5,217,231	36,813,350	7.0561	6.780	6.761	6.780	6.742	6.866	5,440,305	6.7668	0.28%
2017-08-03	0	7.050	7.050	7.060	7.030	7.140	8,676,500	61,354,587	7.0714	6.761	6.761	6.771	6.742	6.847	9,047,483	6.7814	-0.98%
2017-08-02	0	7.120	7.120	7.140	7.060	7.180	6,322,698	45,008,576	7.1186	6.828	6.828	6.847	6.771	6.886	6,593,039	6.8267	0.56%
2017-08-01	0	7.080	7.080	7.100	7.010	7.150	5,658,429	40,162,923	7.0979	6.790	6.790	6.809	6.723	6.857	5,900,368	6.8069	0.28%
2017-07-31	0	7.060	7.030	7.060	7.020	7.080	5,529,470	38,977,418	7.0490	6.771	6.742	6.771	6.732	6.790	5,765,895	6.7600	0.14%
2017-07-28	0	7.050	7.040	7.050	6.980	7.100	11,506,257	81,098,474	7.0482	6.761	6.751	6.761	6.694	6.809	11,998,232	6.7592	0.43%
2017-07-27	0	7.020	7.020	7.030	6.830	7.070	10,177,576	71,302,072	7.0058	6.732	6.732	6.742	6.550	6.780	10,612,741	6.7185	2.03%
2017-07-26	0	6.880	6.880	6.890	6.870	7.090	13,989,090	97,019,299	6.9354	6.598	6.598	6.607	6.588	6.799	14,587,224	6.6510	-2.69%
2017-07-25	0	7.070	7.070	7.080	7.030	7.260	11,097,787	78,733,651	7.0945	6.780	6.780	6.790	6.742	6.962	11,572,297	6.8036	-2.35%
2017-07-24	0	7.240	7.230	7.240	7.160	7.310	7,258,636	52,465,504	7.2280	6.943	6.934	6.943	6.866	7.010	7,568,995	6.9316	0.98%
2017-07-21	0	7.170	7.160	7.170	7.090	7.440	16,154,832	116,341,182	7.2016	6.876	6.866	6.876	6.799	7.135	16,845,567	6.9063	-2.85%
2017-07-20	0	7.380	7.370	7.380	7.360	7.620	15,801,800	117,405,824	7.4299	7.077	7.068	7.077	7.058	7.308	16,477,441	7.1252	-2.77%
2017-07-19	0	7.590	7.590	7.610	7.470	7.650	15,545,144	118,015,588	7.5918	7.279	7.279	7.298	7.164	7.336	16,209,811	7.2805	1.20%
2017-07-18	0	7.500	7.500	7.510	7.450	7.550	7,023,922	52,708,154	7.5041	7.192	7.192	7.202	7.145	7.240	7,324,245	7.1964	0.40%
2017-07-17	0	7.470	7.470	7.490	7.400	7.570	11,210,490	84,016,337	7.4944	7.164	7.164	7.183	7.097	7.260	11,689,819	7.1871	-0.13%
2017-07-14	0	7.480	7.470	7.480	7.400	7.700	12,551,048	94,780,440	7.5516	7.173	7.164	7.173	7.097	7.384	13,087,696	7.2420	0.13%
2017-07-13	0	7.470	7.470	7.480	7.410	7.570	10,012,700	74,938,212	7.4843	7.164	7.164	7.173	7.106	7.260	10,440,815	7.1774	0.27%
2017-07-12	0	7.450	7.440	7.450	7.320	7.670	15,807,922	117,281,982	7.4192	7.145	7.135	7.145	7.020	7.355	16,483,824	7.1150	-1.97%
2017-07-11	0	7.600	7.590	7.600	7.540	7.660	14,839,237	112,464,537	7.5789	7.288	7.279	7.288	7.231	7.346	15,473,721	7.2681	0.93%
2017-07-10	0	7.530	7.530	7.540	7.520	7.750	12,103,850	92,226,088	7.6196	7.221	7.221	7.231	7.212	7.432	12,621,377	7.3071	-1.05%
2017-07-07	0	7.610	7.600	7.610	7.500	7.680	20,222,000	153,083,445	7.5701	7.298	7.288	7.298	7.192	7.365	21,086,636	7.2597	0.13%
2017-07-06	0	7.600	7.590	7.600	7.590	7.850	12,816,128	98,243,658	7.6656	7.288	7.279	7.288	7.279	7.528	13,364,110	7.3513	-1.68%
2017-07-05	0	7.730	7.730	7.740	7.600	7.860	6,609,783	51,205,709	7.7470	7.413	7.413	7.423	7.288	7.538	6,892,399	7.4293	1.05%
2017-07-04	0	7.650	7.640	7.650	7.500	8.050	15,264,186	117,006,436	7.6654	7.336	7.327	7.336	7.192	7.720	15,916,840	7.3511	-4.97%
2017-07-03	0	8.050	8.010	8.050	7.970	8.150	4,306,050	34,631,607	8.0425	7.720	7.682	7.720	7.643	7.816	4,490,165	7.7128	0.00%
2017-06-30	0	8.050	8.000	8.050	7.840	8.060	6,356,783	50,797,937	7.9911	7.720	7.672	7.720	7.519	7.730	6,628,581	7.6635	0.37%
2017-06-29	0	8.020	8.000	8.020	7.870	8.060	6,617,800	52,807,310	7.9796	7.691	7.672	7.691	7.547	7.730	6,900,759	7.6524	0.88%
2017-06-28	0	7.950	7.950	7.960	7.850	8.040	13,653,474	108,471,455	7.9446	7.624	7.624	7.634	7.528	7.710	14,237,258	7.6188	-0.13%
2017-06-27	0	7.960	7.960	7.970	7.910	8.050	12,685,495	101,109,485	7.9705	7.634	7.634	7.643	7.586	7.720	13,227,891	7.6437	-0.87%
2017-06-26	0	8.030	8.020	8.030	7.620	8.080	15,128,407	120,755,466	7.9820	7.701	7.691	7.701	7.308	7.749	15,775,255	7.6547	5.94%
2017-06-23	0	7.580	7.580	7.590	7.520	7.670	10,713,444	81,293,265	7.5880	7.269	7.269	7.279	7.212	7.355	11,171,521	7.2768	-0.26%
2017-06-22	0	7.600	7.600	7.620	7.550	7.770	15,215,285	116,851,306	7.6799	7.288	7.288	7.308	7.240	7.451	15,865,848	7.3650	-1.81%
2017-06-21	0	7.740	7.710	7.740	7.630	7.830	10,253,406	79,151,635	7.7195	7.423	7.394	7.423	7.317	7.509	10,691,813	7.4030	0.52%
2017-06-20	0	7.700	7.700	7.710	7.660	7.790	6,552,000	50,721,194	7.7413	7.384	7.384	7.394	7.346	7.471	6,832,145	7.4239	-0.39%
2017-06-19	0	7.730	7.730	7.740	7.600	7.830	9,234,000	71,531,394	7.7465	7.413	7.413	7.423	7.288	7.509	9,628,820	7.4289	-0.13%
2017-06-16	0	7.740	7.700	7.740	7.530	7.880	13,388,883	103,155,609	7.7046	7.423	7.384	7.423	7.221	7.557	13,961,354	7.3887	2.79%
2017-06-15	0	7.530	7.530	7.540	7.490	7.920	23,314,500	177,197,463	7.6003	7.221	7.221	7.231	7.183	7.595	24,311,363	7.2887	-3.09%
2017-06-14	0	7.770	7.770	7.790	7.750	7.970	9,751,335	76,506,233	7.8457	7.451	7.451	7.471	7.432	7.643	10,168,275	7.5240	-0.51%
2017-06-13	0	7.810	7.800	7.810	7.730	7.930	10,007,305	78,302,622	7.8245	7.490	7.480	7.490	7.413	7.605	10,435,189	7.5037	-1.51%
2017-06-12	0	7.930	7.920	7.930	7.830	7.980	9,038,484	71,426,617	7.9025	7.605	7.595	7.605	7.509	7.653	9,424,944	7.5785	-0.63%
2017-06-09	0	7.980	7.950	7.980	7.870	8.120	10,068,142	80,059,996	7.9518	7.653	7.624	7.653	7.547	7.787	10,498,628	7.6258	0.13%
2017-06-08	0	7.970	7.950	7.970	7.910	8.250	18,307,913	147,624,875	8.0634	7.643	7.624	7.643	7.586	7.912	19,090,708	7.7328	1.53%
2017-06-07	0	7.850	7.840	7.850	7.810	7.990	6,358,923	50,085,530	7.8764	7.528	7.519	7.528	7.490	7.662	6,630,813	7.5535	-1.01%
2017-06-06	0	7.930	7.910	7.930	7.790	7.970	8,386,126	66,172,942	7.8908	7.605	7.586	7.605	7.471	7.643	8,744,693	7.5672	0.76%
2017-06-05	0	7.870	7.870	7.880	7.790	8.000	7,593,997	59,892,487	7.8868	7.547	7.547	7.557	7.471	7.672	7,918,695	7.5634	0.25%
2017-06-02	0	7.850	7.830	7.850	7.810	8.050	7,898,964	62,325,326	7.8903	7.528	7.509	7.528	7.490	7.720	8,236,702	7.5668	-1.88%
2017-06-01	0	8.000	8.000	8.010	7.440	8.060	29,442,629	231,460,617	7.8614	7.672	7.672	7.682	7.135	7.730	30,701,513	7.5391	7.96%
2017-05-31	0	7.410	7.410	7.440	7.370	7.600	10,509,603	78,123,945	7.4336	7.106	7.106	7.135	7.068	7.288	10,958,964	7.1288	-0.78%
2017-05-29	0	7.590	7.580	7.590	7.460	7.610	7,953,384	60,101,547	7.5567	7.162	7.152	7.162	7.039	7.181	8,428,978	7.1303	2.43%
2017-05-26	0	7.410	7.410	7.420	7.200	7.840	10,759,799	80,635,470	7.4941	6.992	6.992	7.001	6.794	7.398	11,403,211	7.0713	3.49%
2017-05-25	0	7.160	7.160	7.170	7.040	7.200	5,314,261	37,918,276	7.1352	6.756	6.756	6.765	6.643	6.794	5,632,042	6.7326	0.85%
2017-05-24	0	7.100	7.100	7.110	6.970	7.150	10,306,134	72,826,307	7.0663	6.699	6.699	6.709	6.577	6.747	10,922,418	6.6676	-0.28%
2017-05-23	0	7.120	7.120	7.130	7.030	7.230	5,704,600	40,733,340	7.1404	6.718	6.718	6.728	6.633	6.822	6,045,722	6.7375	-0.42%
2017-05-22	0	7.150	7.150	7.160	6.990	7.270	10,379,231	74,368,618	7.1651	6.747	6.747	6.756	6.596	6.860	10,999,886	6.7609	0.56%
2017-05-19	0	7.110	7.100	7.110	7.030	7.200	14,416,245	102,280,039	7.0948	6.709	6.699	6.709	6.633	6.794	15,278,304	6.6945	-1.25%
2017-05-18	0	7.200	7.200	7.210	7.120	7.260	7,439,000	53,524,890	7.1952	6.794	6.794	6.803	6.718	6.850	7,883,835	6.7892	-1.10%
2017-05-17	0	7.280	7.280	7.290	7.050	7.330	6,321,495	45,718,090	7.2322	6.869	6.869	6.879	6.652	6.916	6,699,506	6.8241	1.11%
2017-05-16	0	7.200	7.170	7.200	7.010	7.230	8,408,570	60,186,830	7.1578	6.794	6.765	6.794	6.614	6.822	8,911,383	6.7539	-0.28%
2017-05-15	0	7.220	7.220	7.240	7.080	7.320	9,710,000	70,208,060	7.2305	6.813	6.813	6.831	6.681	6.907	10,290,636	6.8225	1.98%
2017-05-12	0	7.080	7.070	7.080	6.970	7.170	8,913,642	63,134,200	7.0829	6.681	6.671	6.681	6.577	6.765	9,446,658	6.6832	-0.28%
2017-05-11	0	7.100	7.060	7.100	6.960	7.140	8,736,153	61,619,827	7.0534	6.699	6.662	6.699	6.567	6.737	9,258,555	6.6554	-1.25%
2017-05-10	0	7.190	7.160	7.190	7.090	7.410	10,753,888	77,990,411	7.2523	6.784	6.756	6.784	6.690	6.992	11,396,946	6.8431	0.42%
2017-05-09	0	7.160	7.160	7.170	6.880	7.200	15,032,728	106,156,852	7.0617	6.756	6.756	6.765	6.492	6.794	15,931,651	6.6633	3.92%
2017-05-08	0	6.890	6.860	6.890	6.820	6.950	5,388,679	37,180,606	6.8998	6.501	6.473	6.501	6.435	6.558	5,710,910	6.5105	1.47%
2017-05-05	0	6.790	6.790	6.800	6.740	7.120	14,444,000	98,726,840	6.8351	6.407	6.407	6.416	6.360	6.718	15,307,719	6.4495	-0.15%
2017-05-04	0	6.800	6.790	6.800	6.700	6.840	11,446,675	77,675,974	6.7859	6.416	6.407	6.416	6.322	6.454	12,131,160	6.4030	0.00%
2017-05-02	0	6.800	6.790	6.800	6.740	6.880	12,014,000	81,562,730	6.7890	6.416	6.407	6.416	6.360	6.492	12,732,410	6.4059	-1.31%
2017-04-28	0	6.890	6.870	6.890	6.530	6.910	12,619,000	84,539,550	6.6994	6.501	6.482	6.501	6.162	6.520	13,373,588	6.3214	0.73%
2017-04-27	0	6.840	6.840	6.850	6.750	6.900	6,802,000	46,452,384	6.8292	6.454	6.454	6.463	6.369	6.511	7,208,744	6.4439	1.03%
2017-04-26	0	6.770	6.750	6.770	6.730	6.860	8,336,813	56,368,160	6.7614	6.388	6.369	6.388	6.350	6.473	8,835,336	6.3799	0.00%
2017-04-25	0	6.770	6.770	6.780	6.730	6.960	7,584,369	51,400,421	6.7772	6.388	6.388	6.397	6.350	6.567	8,037,897	6.3948	-1.74%
2017-04-24	0	6.890	6.890	6.900	6.560	6.970	13,515,874	91,702,224	6.7848	6.501	6.501	6.511	6.190	6.577	14,324,093	6.4020	4.39%
2017-04-21	0	6.600	6.600	6.610	6.490	6.640	11,030,404	72,750,970	6.5955	6.228	6.228	6.237	6.124	6.265	11,689,997	6.2234	1.23%
2017-04-20	0	6.520	6.510	6.520	6.460	6.550	10,507,490	68,394,339	6.5091	6.152	6.143	6.152	6.096	6.180	11,135,814	6.1418	0.93%
2017-04-19	0	6.460	6.460	6.470	6.220	6.630	27,963,550	178,766,758	6.3928	6.096	6.096	6.105	5.869	6.256	29,635,707	6.0321	-3.29%
2017-04-18	0	6.680	6.670	6.680	6.660	6.940	8,467,195	57,286,092	6.7657	6.303	6.294	6.303	6.284	6.548	8,973,514	6.3839	-3.05%
2017-04-13	0	6.890	6.880	6.890	6.790	6.960	4,938,000	34,014,390	6.8883	6.501	6.492	6.501	6.407	6.567	5,233,281	6.4996	0.29%
2017-04-12	0	6.870	6.860	6.870	6.810	6.930	9,299,914	63,757,203	6.8557	6.482	6.473	6.482	6.426	6.539	9,856,028	6.4689	0.15%
2017-04-11	0	6.860	6.850	6.860	6.790	6.930	16,616,575	113,508,969	6.8311	6.473	6.463	6.473	6.407	6.539	17,610,209	6.4456	-0.29%
2017-04-10	0	6.880	6.880	6.890	6.840	7.100	15,631,878	108,052,646	6.9123	6.492	6.492	6.501	6.454	6.699	16,566,629	6.5223	-2.27%
2017-04-07	0	7.040	7.030	7.040	6.460	7.070	33,254,789	227,464,421	6.8401	6.643	6.633	6.643	6.096	6.671	35,243,350	6.4541	7.15%
2017-04-06	0	6.570	6.550	6.570	6.290	6.600	13,488,100	87,736,760	6.5048	6.199	6.180	6.199	5.935	6.228	14,294,658	6.1377	3.14%
2017-04-05	0	6.370	6.360	6.370	6.220	6.430	16,417,700	104,243,372	6.3495	6.011	6.001	6.011	5.869	6.067	17,399,441	5.9912	-0.16%
2017-04-03	0	6.380	6.370	6.380	6.240	6.490	9,029,080	57,654,066	6.3854	6.020	6.011	6.020	5.888	6.124	9,568,999	6.0251	1.43%
2017-03-31	0	6.290	6.290	6.300	6.180	6.310	7,996,085	49,972,300	6.2496	5.935	5.935	5.945	5.831	5.954	8,474,233	5.8970	-0.32%
2017-03-30	0	6.310	6.310	6.320	6.280	6.600	8,719,248	55,233,570	6.3347	5.954	5.954	5.963	5.926	6.228	9,240,639	5.9772	-2.17%
2017-03-29	0	6.450	6.450	6.470	6.370	6.560	9,739,925	62,759,229	6.4435	6.086	6.086	6.105	6.011	6.190	10,322,351	6.0799	-0.31%
2017-03-28	0	6.470	6.460	6.470	6.390	6.570	12,704,000	81,906,570	6.4473	6.105	6.096	6.105	6.029	6.199	13,463,670	6.0835	-0.15%
2017-03-27	0	6.480	6.480	6.500	6.440	6.580	9,482,753	61,524,334	6.4880	6.114	6.114	6.133	6.077	6.209	10,049,800	6.1219	-1.37%
2017-03-24	0	6.570	6.570	6.580	6.450	6.670	12,038,292	78,646,571	6.5330	6.199	6.199	6.209	6.086	6.294	12,758,155	6.1644	0.77%
2017-03-23	0	6.520	6.520	6.530	6.350	6.620	22,610,239	146,929,318	6.4984	6.152	6.152	6.162	5.992	6.246	23,962,280	6.1317	3.49%
2017-03-22	0	6.300	6.290	6.300	6.180	6.380	14,194,562	89,077,834	6.2755	5.945	5.935	5.945	5.831	6.020	15,043,365	5.9214	-1.41%
2017-03-21	0	6.390	6.360	6.390	6.260	6.410	10,850,000	68,958,299	6.3556	6.029	6.001	6.029	5.907	6.048	11,498,805	5.9970	2.40%
2017-03-20	0	6.240	6.230	6.240	6.120	6.340	10,758,000	67,303,980	6.2562	5.888	5.878	5.888	5.775	5.982	11,401,304	5.9032	-0.32%
2017-03-17	0	6.260	6.240	6.260	6.220	6.410	14,527,608	91,485,037	6.2973	5.907	5.888	5.907	5.869	6.048	15,396,326	5.9420	-2.19%
2017-03-16	0	6.400	6.390	6.400	6.210	6.400	17,416,495	110,212,193	6.3280	6.039	6.029	6.039	5.860	6.039	18,457,962	5.9710	2.89%
2017-03-15	0	6.220	6.220	6.230	6.030	6.280	28,837,525	179,006,820	6.2074	5.869	5.869	5.878	5.690	5.926	30,561,944	5.8572	3.15%
2017-03-14	0	6.030	6.020	6.030	5.930	6.050	10,204,596	61,293,632	6.0065	5.690	5.680	5.690	5.595	5.709	10,814,808	5.6676	1.01%
2017-03-13	0	5.970	5.970	5.980	5.770	6.030	18,009,568	107,082,850	5.9459	5.633	5.633	5.643	5.444	5.690	19,086,499	5.6104	3.83%
2017-03-10	0	5.750	5.750	5.770	5.670	5.790	15,770,033	90,619,988	5.7463	5.426	5.426	5.444	5.350	5.463	16,713,045	5.4221	1.77%
2017-03-09	0	5.650	5.640	5.650	5.630	5.900	19,583,148	111,775,629	5.7077	5.331	5.322	5.331	5.312	5.567	20,754,176	5.3857	-2.59%
2017-03-08	0	5.800	5.790	5.800	5.760	5.940	12,096,501	70,470,962	5.8257	5.473	5.463	5.473	5.435	5.605	12,819,844	5.4970	-1.53%
2017-03-07	0	5.890	5.890	5.900	5.850	5.950	5,235,640	30,910,414	5.9038	5.558	5.558	5.567	5.520	5.614	5,548,719	5.5707	0.00%
2017-03-06	0	5.890	5.880	5.890	5.750	5.910	10,821,673	63,521,330	5.8698	5.558	5.548	5.558	5.426	5.577	11,468,785	5.5386	2.08%
2017-03-03	0	5.770	5.750	5.770	5.740	5.930	20,850,552	120,743,246	5.7909	5.444	5.426	5.444	5.416	5.595	22,097,368	5.4641	-3.35%
2017-03-02	0	5.970	5.960	5.970	5.930	6.100	10,694,000	64,389,360	6.0211	5.633	5.624	5.633	5.595	5.756	11,333,477	5.6813	-1.49%
2017-03-01	0	6.060	6.060	6.070	5.950	6.110	14,030,768	85,187,235	6.0715	5.718	5.718	5.728	5.614	5.765	14,869,776	5.7289	1.17%
2017-02-28	0	5.990	5.990	6.000	5.930	6.020	12,474,427	74,680,659	5.9867	5.652	5.652	5.661	5.595	5.680	13,220,370	5.6489	-0.17%
2017-02-27	0	6.000	5.990	6.000	5.880	6.050	14,364,381	85,938,482	5.9827	5.661	5.652	5.661	5.548	5.709	15,223,339	5.6452	-1.48%
2017-02-24	0	6.090	6.080	6.090	5.860	6.160	37,818,466	228,087,401	6.0311	5.746	5.737	5.746	5.529	5.812	40,079,925	5.6908	2.01%
2017-02-23	0	5.970	5.970	5.980	5.900	5.990	16,661,065	99,082,890	5.9470	5.633	5.633	5.643	5.567	5.652	17,657,359	5.6114	0.34%
2017-02-22	0	5.950	5.940	5.950	5.910	6.000	19,998,068	119,336,093	5.9674	5.614	5.605	5.614	5.577	5.661	21,193,907	5.6307	1.36%
2017-02-21	0	5.870	5.860	5.870	5.800	6.010	19,928,306	117,985,963	5.9205	5.539	5.529	5.539	5.473	5.671	21,119,974	5.5865	-0.34%
2017-02-20	0	5.890	5.890	5.900	5.860	5.970	10,518,567	62,123,322	5.9061	5.558	5.558	5.567	5.529	5.633	11,147,554	5.5728	2.26%
2017-02-17	0	5.760	5.760	5.770	5.750	6.030	20,094,950	118,745,842	5.9092	5.435	5.435	5.444	5.426	5.690	21,296,583	5.5758	-1.37%
2017-02-16	0	5.840	5.840	5.850	5.710	5.840	14,703,869	85,240,857	5.7972	5.510	5.510	5.520	5.388	5.510	15,583,127	5.4701	1.39%
2017-02-15	0	5.760	5.760	5.770	5.700	5.840	16,995,063	97,908,412	5.7610	5.435	5.435	5.444	5.378	5.510	18,011,329	5.4359	-0.52%
2017-02-14	0	5.790	5.790	5.800	5.660	5.820	12,019,413	69,433,620	5.7768	5.463	5.463	5.473	5.341	5.492	12,738,147	5.4508	0.17%
2017-02-13	0	5.780	5.780	5.790	5.690	5.800	11,175,345	64,581,108	5.7789	5.454	5.454	5.463	5.369	5.473	11,843,605	5.4528	1.58%
2017-02-10	0	5.690	5.690	5.700	5.620	5.720	10,218,000	57,952,550	5.6716	5.369	5.369	5.378	5.303	5.397	10,829,013	5.3516	0.18%
2017-02-09	0	5.680	5.670	5.680	5.530	5.690	16,244,000	91,650,570	5.6421	5.360	5.350	5.360	5.218	5.369	17,215,354	5.3238	2.16%
2017-02-08	0	5.560	5.560	5.570	5.320	5.580	14,935,984	81,838,500	5.4793	5.246	5.246	5.256	5.020	5.265	15,829,122	5.1701	2.77%
2017-02-07	0	5.410	5.410	5.420	5.380	5.500	6,455,826	34,978,413	5.4181	5.105	5.105	5.114	5.076	5.190	6,841,870	5.1124	0.00%
2017-02-06	0	5.410	5.400	5.410	5.400	5.480	7,792,000	42,270,382	5.4248	5.105	5.095	5.105	5.095	5.171	8,257,944	5.1188	-0.73%
2017-02-03	0	5.450	5.430	5.450	5.390	5.520	6,436,490	34,964,400	5.4322	5.142	5.124	5.142	5.086	5.209	6,821,378	5.1257	0.55%
2017-02-02	0	5.420	5.420	5.430	5.420	5.550	5,196,335	28,319,245	5.4498	5.114	5.114	5.124	5.114	5.237	5,507,064	5.1423	-1.99%
2017-02-01	0	5.530	5.520	5.530	5.310	5.550	8,915,129	48,540,798	5.4448	5.218	5.209	5.218	5.010	5.237	9,448,234	5.1376	-1.25%
2017-01-27	0	5.600	5.600	5.620	5.560	5.650	1,542,900	8,632,316	5.5949	5.284	5.284	5.303	5.246	5.331	1,635,162	5.2792	-1.41%
2017-01-26	0	5.680	5.680	5.700	5.600	5.700	7,938,956	44,986,827	5.6666	5.360	5.360	5.378	5.284	5.378	8,413,688	5.3469	0.00%
2017-01-25	0	5.680	5.670	5.680	5.600	5.680	16,579,316	93,548,110	5.6425	5.360	5.350	5.360	5.284	5.360	17,570,722	5.3241	0.71%
2017-01-24	0	5.640	5.630	5.640	5.450	5.660	21,096,000	118,359,590	5.6105	5.322	5.312	5.322	5.142	5.341	22,357,493	5.2940	2.55%
2017-01-23	0	5.500	5.500	5.510	5.390	5.520	15,725,180	86,246,251	5.4846	5.190	5.190	5.199	5.086	5.209	16,665,510	5.1751	0.92%
2017-01-20	0	5.450	5.450	5.460	5.310	5.480	18,398,540	100,001,895	5.4353	5.142	5.142	5.152	5.010	5.171	19,498,731	5.1286	0.55%
2017-01-19	0	5.420	5.400	5.420	5.270	5.420	13,714,028	73,372,429	5.3502	5.114	5.095	5.114	4.973	5.114	14,534,096	5.0483	1.69%
2017-01-18	0	5.330	5.330	5.340	5.250	5.370	19,430,956	103,601,401	5.3318	5.029	5.029	5.039	4.954	5.067	20,592,883	5.0309	1.52%
2017-01-17	0	5.250	5.240	5.250	5.200	5.250	8,744,375	45,725,592	5.2291	4.954	4.944	4.954	4.907	4.954	9,267,269	4.9341	0.57%
2017-01-16	0	5.220	5.210	5.220	5.150	5.230	7,209,742	37,531,196	5.2056	4.925	4.916	4.925	4.859	4.935	7,640,868	4.9119	0.19%
2017-01-13	0	5.210	5.200	5.210	5.160	5.240	11,883,376	61,872,571	5.2066	4.916	4.907	4.916	4.869	4.944	12,593,975	4.9129	0.39%
2017-01-12	0	5.190	5.180	5.190	5.160	5.200	7,362,030	38,159,905	5.1833	4.897	4.888	4.897	4.869	4.907	7,802,263	4.8909	0.39%
2017-01-11	0	5.170	5.150	5.170	5.120	5.210	6,161,171	31,762,468	5.1553	4.878	4.859	4.878	4.831	4.916	6,529,595	4.8644	-0.19%
2017-01-10	0	5.180	5.180	5.190	5.090	5.220	12,056,912	62,316,932	5.1686	4.888	4.888	4.897	4.803	4.925	12,777,888	4.8769	1.77%
2017-01-09	0	5.090	5.090	5.100	5.040	5.130	3,246,000	16,492,710	5.0809	4.803	4.803	4.812	4.756	4.841	3,440,103	4.7942	-0.39%
2017-01-06	0	5.110	5.100	5.110	5.060	5.140	6,347,920	32,360,440	5.0978	4.822	4.812	4.822	4.774	4.850	6,727,511	4.8102	0.00%
2017-01-05	0	5.110	5.110	5.120	5.060	5.140	9,891,566	50,567,782	5.1122	4.822	4.822	4.831	4.774	4.850	10,483,059	4.8238	1.39%
2017-01-04	0	5.040	5.040	5.050	4.980	5.060	4,710,700	23,709,413	5.0331	4.756	4.756	4.765	4.699	4.774	4,992,389	4.7491	0.40%
2017-01-03	0	5.020	5.000	5.020	4.940	5.040	2,776,725	13,932,196	5.0175	4.737	4.718	4.737	4.661	4.756	2,942,767	4.7344	1.41%
2016-12-30	0	4.950	4.950	4.960	4.930	5.030	5,754,000	28,653,740	4.9798	4.671	4.671	4.680	4.652	4.746	6,098,076	4.6988	0.61%
2016-12-29	0	4.920	4.920	4.930	4.890	4.960	8,014,873	39,458,684	4.9232	4.642	4.642	4.652	4.614	4.680	8,494,144	4.6454	0.00%
2016-12-28	0	4.920	4.910	4.920	4.900	5.050	14,754,205	72,832,037	4.9364	4.642	4.633	4.642	4.624	4.765	15,636,473	4.6578	-1.99%
2016-12-23	0	5.020	5.010	5.020	5.010	5.100	6,664,000	33,513,260	5.0290	4.737	4.727	4.737	4.727	4.812	7,062,492	4.7452	-0.59%
2016-12-22	0	5.050	5.050	5.070	5.050	5.200	8,222,236	41,862,700	5.0914	4.765	4.765	4.784	4.765	4.907	8,713,907	4.8041	-1.56%
2016-12-21	0	5.130	5.130	5.150	4.970	5.200	18,404,548	94,073,911	5.1114	4.841	4.841	4.859	4.690	4.907	19,505,098	4.8230	2.60%
2016-12-20	0	5.000	4.990	5.000	4.960	5.050	6,087,904	30,369,154	4.9884	4.718	4.708	4.718	4.680	4.765	6,451,947	4.7070	-0.60%
2016-12-19	0	5.030	5.030	5.040	4.970	5.070	5,967,330	30,078,666	5.0406	4.746	4.746	4.756	4.690	4.784	6,324,163	4.7561	0.00%
2016-12-16	0	5.030	5.030	5.040	4.980	5.080	8,088,547	40,794,343	5.0435	4.746	4.746	4.756	4.699	4.793	8,572,224	4.7589	0.80%
2016-12-15	0	4.990	4.990	5.010	4.970	5.040	12,092,300	60,477,575	5.0013	4.708	4.708	4.727	4.690	4.756	12,815,392	4.7191	-0.99%
2016-12-14	0	5.040	5.040	5.050	5.030	5.150	12,454,950	63,223,626	5.0762	4.756	4.756	4.765	4.746	4.859	13,199,728	4.7898	-1.18%
2016-12-13	0	5.100	5.080	5.100	5.030	5.120	9,403,717	47,809,517	5.0841	4.812	4.793	4.812	4.746	4.831	9,966,038	4.7972	0.20%
2016-12-12	0	5.090	5.070	5.090	5.000	5.220	20,160,000	101,875,460	5.0533	4.803	4.784	4.803	4.718	4.925	21,365,522	4.7682	-2.12%
2016-12-09	0	5.200	5.180	5.200	5.140	5.260	9,548,806	49,469,673	5.1807	4.907	4.888	4.907	4.850	4.963	10,119,803	4.8884	-0.76%
2016-12-08	0	5.240	5.240	5.250	5.210	5.340	7,643,674	40,307,593	5.2733	4.944	4.944	4.954	4.916	5.039	8,100,748	4.9758	-0.38%
2016-12-07	0	5.260	5.260	5.280	5.200	5.300	9,561,942	50,422,101	5.2732	4.963	4.963	4.982	4.907	5.001	10,133,725	4.9757	1.54%
2016-12-06	0	5.180	5.180	5.190	5.160	5.270	7,144,500	37,154,050	5.2004	4.888	4.888	4.897	4.869	4.973	7,571,725	4.9069	0.00%
2016-12-05	0	5.180	5.170	5.180	5.150	5.220	8,070,362	41,818,622	5.1818	4.888	4.878	4.888	4.859	4.925	8,552,951	4.8894	-0.96%
2016-12-02	0	5.230	5.220	5.230	5.210	5.330	7,400,485	38,830,616	5.2470	4.935	4.925	4.935	4.916	5.029	7,843,017	4.9510	-0.76%
2016-12-01	0	5.270	5.260	5.270	5.210	5.300	14,748,294	77,551,306	5.2583	4.973	4.963	4.973	4.916	5.001	15,630,209	4.9616	-0.94%
2016-11-30	0	5.320	5.310	5.320	5.270	5.400	18,942,563	100,851,250	5.3241	5.020	5.010	5.020	4.973	5.095	20,075,285	5.0237	1.72%
2016-11-29	0	5.230	5.230	5.260	5.130	5.300	14,540,587	76,092,345	5.2331	4.935	4.935	4.963	4.841	5.001	15,410,081	4.9378	1.16%
2016-11-28	0	5.170	5.170	5.180	5.140	5.200	7,859,500	40,673,865	5.1751	4.878	4.878	4.888	4.850	4.907	8,329,480	4.8831	0.39%
2016-11-25	0	5.150	5.150	5.170	5.080	5.190	9,169,639	47,223,416	5.1500	4.859	4.859	4.878	4.793	4.897	9,717,963	4.8594	1.18%
2016-11-24	0	5.090	5.090	5.100	5.010	5.110	6,566,736	33,379,901	5.0832	4.803	4.803	4.812	4.727	4.822	6,959,412	4.7964	0.99%
2016-11-23	0	5.040	5.040	5.060	5.040	5.140	6,472,623	32,849,716	5.0752	4.756	4.756	4.774	4.756	4.850	6,859,671	4.7888	-0.59%
2016-11-22	0	5.070	5.070	5.090	5.020	5.120	6,433,400	32,659,638	5.0766	4.784	4.784	4.803	4.737	4.831	6,818,103	4.7901	0.80%
2016-11-21	0	5.030	5.030	5.040	5.030	5.120	11,136,823	56,370,550	5.0616	4.746	4.746	4.756	4.746	4.831	11,802,780	4.7760	-0.40%
2016-11-18	0	5.050	5.050	5.070	5.030	5.120	9,934,143	50,399,992	5.0734	4.765	4.765	4.784	4.746	4.831	10,528,182	4.7872	0.00%
2016-11-17	0	5.050	5.050	5.060	5.030	5.140	13,295,000	67,307,416	5.0626	4.765	4.765	4.774	4.746	4.850	14,090,011	4.7770	0.40%
2016-11-16	0	5.030	5.030	5.040	5.030	5.170	10,464,000	53,012,580	5.0662	4.746	4.746	4.756	4.746	4.878	11,089,724	4.7803	-1.37%
2016-11-15	0	5.100	5.100	5.110	5.020	5.170	21,120,000	108,252,310	5.1256	4.812	4.812	4.822	4.737	4.878	22,382,928	4.8364	2.00%
2016-11-14	0	5.000	5.000	5.010	4.940	5.060	9,399,080	46,946,306	4.9948	4.718	4.718	4.727	4.661	4.774	9,961,124	4.7130	-0.99%
2016-11-11	0	5.050	5.040	5.050	5.000	5.110	11,962,375	60,119,088	5.0257	4.765	4.756	4.765	4.718	4.822	12,677,698	4.7421	-0.59%
2016-11-10	0	5.080	5.080	5.090	5.070	5.150	8,442,800	43,054,462	5.0995	4.793	4.793	4.803	4.784	4.859	8,947,660	4.8118	-0.59%
2016-11-09	0	5.110	5.100	5.110	4.990	5.250	12,993,842	65,742,357	5.0595	4.822	4.812	4.822	4.708	4.954	13,770,844	4.7740	-1.73%
2016-11-08	0	5.200	5.200	5.220	5.160	5.320	5,480,480	28,527,012	5.2052	4.907	4.907	4.925	4.869	5.020	5,808,200	4.9115	-0.38%
2016-11-07	0	5.220	5.220	5.230	5.140	5.240	7,944,716	41,410,501	5.2123	4.925	4.925	4.935	4.850	4.944	8,419,792	4.9182	0.77%
2016-11-04	0	5.180	5.170	5.180	5.060	5.180	8,951,592	45,938,586	5.1319	4.888	4.878	4.888	4.774	4.888	9,486,877	4.8423	1.37%
2016-11-03	0	5.110	5.110	5.120	5.080	5.130	10,622,720	54,253,956	5.1074	4.822	4.822	4.831	4.793	4.841	11,257,935	4.8192	0.39%
2016-11-02	0	5.090	5.080	5.090	5.050	5.120	8,856,769	45,085,276	5.0905	4.803	4.793	4.803	4.765	4.831	9,386,384	4.8033	0.39%
2016-11-01	0	5.070	5.070	5.080	5.070	5.220	16,462,000	84,414,166	5.1278	4.784	4.784	4.793	4.784	4.925	17,446,390	4.8385	-0.59%
2016-10-31	0	5.100	5.100	5.110	5.060	5.200	10,868,645	55,647,815	5.1200	4.812	4.812	4.822	4.774	4.907	11,518,565	4.8311	0.00%
2016-10-28	0	5.100	5.080	5.100	5.060	5.170	12,956,084	65,948,217	5.0901	4.812	4.793	4.812	4.774	4.878	13,730,829	4.8029	-0.58%
2016-10-27	0	5.130	5.120	5.130	5.070	5.200	7,616,000	38,796,720	5.0941	4.841	4.831	4.841	4.784	4.907	8,071,420	4.8067	-0.58%
2016-10-26	0	5.160	5.150	5.160	5.110	5.220	7,266,000	37,456,810	5.1551	4.869	4.859	4.869	4.822	4.925	7,700,490	4.8642	-0.58%
2016-10-25	0	5.190	5.180	5.190	5.140	5.240	7,348,483	38,089,362	5.1833	4.897	4.888	4.897	4.850	4.944	7,787,906	4.8908	-0.38%
2016-10-24	0	5.210	5.210	5.220	5.160	5.290	7,758,234	40,478,708	5.2175	4.916	4.916	4.925	4.869	4.992	8,222,159	4.9231	0.00%
2016-10-20	0	5.210	5.200	5.210	5.190	5.330	6,569,552	34,350,146	5.2287	4.916	4.907	4.916	4.897	5.029	6,962,396	4.9337	-1.33%
2016-10-19	0	5.280	5.280	5.290	5.150	5.320	15,678,000	82,538,934	5.2646	4.982	4.982	4.992	4.859	5.020	16,615,509	4.9676	2.52%
2016-10-18	0	5.150	5.150	5.160	5.020	5.170	9,982,211	51,221,401	5.1313	4.859	4.859	4.869	4.737	4.878	10,579,125	4.8417	1.58%
2016-10-17	0	5.070	5.060	5.070	5.050	5.180	13,412,000	68,540,506	5.1104	4.784	4.774	4.784	4.765	4.888	14,214,007	4.8220	-1.36%
2016-10-14	0	5.140	5.140	5.150	5.100	5.150	9,776,000	50,127,100	5.1276	4.850	4.850	4.859	4.812	4.859	10,360,583	4.8383	1.58%
2016-10-13	0	5.060	5.060	5.070	5.020	5.250	31,228,462	158,212,947	5.0663	4.774	4.774	4.784	4.737	4.954	33,095,853	4.7804	-3.44%
2016-10-12	0	5.240	5.240	5.250	5.210	5.330	12,507,460	65,467,212	5.2343	4.944	4.944	4.954	4.916	5.029	13,255,378	4.9389	-1.50%
2016-10-11	0	5.320	5.300	5.320	5.280	5.450	19,782,000	105,604,236	5.3384	5.020	5.001	5.020	4.982	5.142	20,964,919	5.0372	-1.66%
2016-10-07	0	5.410	5.410	5.420	5.320	5.450	7,580,000	40,999,354	5.4089	5.105	5.105	5.114	5.020	5.142	8,033,267	5.1037	1.88%
2016-10-06	0	5.310	5.310	5.320	5.230	5.380	10,555,389	55,966,764	5.3022	5.010	5.010	5.020	4.935	5.076	11,186,577	5.0030	0.76%
2016-10-05	0	5.270	5.260	5.270	5.220	5.360	11,073,259	58,419,030	5.2757	4.973	4.963	4.973	4.925	5.058	11,735,415	4.9780	-1.50%
2016-10-04	0	5.350	5.340	5.350	5.290	5.410	11,088,000	59,173,550	5.3367	5.048	5.039	5.048	4.992	5.105	11,751,037	5.0356	-0.37%
2016-10-03	0	5.370	5.360	5.380	5.250	5.410	12,502,313	67,080,342	5.3654	5.067	5.058	5.076	4.954	5.105	13,249,923	5.0627	3.07%
2016-09-30	0	5.210	5.210	5.220	5.200	5.330	19,391,608	101,487,510	5.2336	4.916	4.916	4.925	4.907	5.029	20,551,182	4.9383	-2.62%
2016-09-29	0	5.350	5.350	5.360	5.310	5.380	9,656,213	51,593,165	5.3430	5.048	5.048	5.058	5.010	5.076	10,233,633	5.0415	0.19%
2016-09-28	0	5.340	5.340	5.350	5.310	5.380	7,652,029	40,829,363	5.3358	5.039	5.039	5.048	5.010	5.076	8,109,603	5.0347	-1.11%
2016-09-27	0	5.400	5.390	5.400	5.330	5.430	6,410,585	34,535,039	5.3872	5.095	5.086	5.095	5.029	5.124	6,793,923	5.0832	0.56%
2016-09-26	0	5.370	5.360	5.370	5.320	5.480	5,216,294	27,993,357	5.3665	5.067	5.058	5.067	5.020	5.171	5,528,217	5.0637	-1.47%
2016-09-23	0	5.450	5.440	5.450	5.430	5.530	4,543,826	24,843,706	5.4676	5.142	5.133	5.142	5.124	5.218	4,815,537	5.1591	-0.18%
2016-09-22	0	5.460	5.460	5.480	5.430	5.530	15,062,000	82,643,400	5.4869	5.152	5.152	5.171	5.124	5.218	15,962,674	5.1773	0.74%
2016-09-21	0	5.420	5.410	5.420	5.370	5.460	13,223,400	71,571,434	5.4125	5.114	5.105	5.114	5.067	5.152	14,014,129	5.1071	-0.91%
2016-09-20	0	5.470	5.460	5.470	5.450	5.530	8,406,574	45,981,701	5.4697	5.161	5.152	5.161	5.142	5.218	8,909,268	5.1611	-0.91%
2016-09-19	0	5.520	5.520	5.530	5.500	5.600	15,814,491	87,475,030	5.5313	5.209	5.209	5.218	5.190	5.284	16,760,162	5.2192	-0.90%
2016-09-15	0	5.570	5.560	5.570	5.490	5.610	11,255,648	62,313,977	5.5362	5.256	5.246	5.256	5.180	5.293	11,928,710	5.2239	0.91%
2016-09-14	0	5.520	5.510	5.520	5.500	5.610	9,304,080	51,446,561	5.5295	5.209	5.199	5.209	5.190	5.293	9,860,443	5.2175	-0.54%
2016-09-13	0	5.550	5.540	5.550	5.510	5.710	14,140,352	79,189,056	5.6002	5.237	5.227	5.237	5.199	5.388	14,985,913	5.2842	-2.12%
2016-09-12	0	5.670	5.660	5.670	5.650	5.810	19,076,027	109,105,321	5.7195	5.350	5.341	5.350	5.331	5.482	20,216,730	5.3968	-3.24%
2016-09-09	0	5.860	5.860	5.870	5.720	5.940	21,632,000	127,149,734	5.8779	5.529	5.529	5.539	5.397	5.605	22,925,545	5.5462	1.91%
2016-09-08	0	5.750	5.740	5.750	5.730	5.890	23,628,163	136,120,628	5.7609	5.426	5.416	5.426	5.407	5.558	25,041,074	5.4359	-1.37%
2016-09-07	0	5.830	5.830	5.860	5.810	5.960	11,294,221	66,130,799	5.8553	5.501	5.501	5.529	5.482	5.624	11,969,590	5.5249	-1.02%
2016-09-06	0	5.890	5.890	5.900	5.870	5.980	7,192,800	42,456,238	5.9026	5.558	5.558	5.567	5.539	5.643	7,622,913	5.5696	-0.51%
2016-09-05	0	5.920	5.920	5.930	5.760	5.970	10,977,959	64,871,613	5.9093	5.586	5.586	5.595	5.435	5.633	11,634,416	5.5758	2.96%
2016-09-02	0	5.750	5.750	5.760	5.690	5.780	9,225,184	52,901,688	5.7345	5.426	5.426	5.435	5.369	5.454	9,776,829	5.4109	0.52%
2016-09-01	0	5.720	5.720	5.730	5.640	5.840	14,807,866	85,215,136	5.7547	5.397	5.397	5.407	5.322	5.510	15,693,343	5.4300	-0.35%
2016-08-31	0	5.740	5.730	5.740	5.660	5.850	19,801,051	114,268,442	5.7708	5.416	5.407	5.416	5.341	5.520	20,985,109	5.4452	1.41%
2016-08-30	0	5.660	5.650	5.660	5.630	5.830	18,210,800	103,287,664	5.6718	5.341	5.331	5.341	5.312	5.501	19,299,765	5.3518	-2.75%
2016-08-29	0	5.820	5.820	5.830	5.780	5.880	10,543,070	61,446,948	5.8282	5.492	5.492	5.501	5.454	5.548	11,173,522	5.4993	-1.69%
2016-08-26	0	5.920	5.920	5.930	5.880	5.980	7,018,800	41,523,415	5.9160	5.586	5.586	5.595	5.548	5.643	7,438,508	5.5822	1.20%
2016-08-25	0	5.850	5.840	5.850	5.810	5.910	6,503,536	37,998,636	5.8428	5.520	5.510	5.520	5.482	5.577	6,892,433	5.5131	-0.34%
2016-08-24	0	5.870	5.860	5.870	5.820	5.990	7,135,240	41,899,217	5.8722	5.539	5.529	5.539	5.492	5.652	7,561,911	5.5408	-1.01%
2016-08-23	0	5.930	5.920	5.940	5.810	5.950	12,935,777	76,458,634	5.9106	5.595	5.586	5.605	5.482	5.614	13,709,307	5.5771	1.02%
2016-08-22	0	5.870	5.860	5.870	5.780	5.980	13,523,284	78,928,673	5.8365	5.539	5.529	5.539	5.454	5.643	14,331,946	5.5072	-1.84%
2016-08-19	0	5.980	5.970	5.980	5.940	6.180	12,508,328	75,132,183	6.0066	5.643	5.633	5.643	5.605	5.831	13,256,298	5.6677	-2.61%
2016-08-18	0	6.140	6.130	6.140	6.080	6.230	15,550,051	95,553,230	6.1449	5.794	5.784	5.794	5.737	5.878	16,479,909	5.7982	-1.13%
2016-08-17	0	6.210	6.200	6.210	6.200	6.470	18,403,231	116,615,679	6.3367	5.860	5.850	5.860	5.850	6.105	19,503,703	5.9792	-2.97%
2016-08-16	0	6.400	6.380	6.400	6.320	6.400	11,565,826	73,730,579	6.3749	6.039	6.020	6.039	5.963	6.039	12,257,436	6.0152	1.27%
2016-08-15	0	6.320	6.310	6.320	6.160	6.360	12,594,000	79,380,070	6.3030	5.963	5.954	5.963	5.812	6.001	13,347,093	5.9474	2.60%
2016-08-12	0	6.160	6.160	6.170	6.080	6.260	16,238,000	100,309,858	6.1775	5.812	5.812	5.822	5.737	5.907	17,208,996	5.8289	0.82%
2016-08-11	0	6.110	6.100	6.110	6.010	6.110	10,549,881	64,092,950	6.0752	5.765	5.756	5.765	5.671	5.765	11,180,740	5.7324	0.49%
2016-08-10	0	6.080	6.070	6.080	5.920	6.130	14,192,084	86,149,654	6.0703	5.737	5.728	5.737	5.586	5.784	15,040,739	5.7278	2.01%
2016-08-09	0	5.960	5.940	5.960	5.860	5.970	11,939,237	70,647,194	5.9172	5.624	5.605	5.624	5.529	5.633	12,653,176	5.5834	-0.17%
2016-08-08	0	5.970	5.960	5.970	5.900	5.980	5,714,000	33,893,340	5.9316	5.633	5.624	5.633	5.567	5.643	6,055,684	5.5969	1.19%
2016-08-05	0	5.900	5.900	5.910	5.890	5.980	5,383,765	31,878,649	5.9213	5.567	5.567	5.577	5.558	5.643	5,705,702	5.5872	0.00%
2016-08-04	0	5.900	5.890	5.900	5.780	5.930	9,573,245	56,196,539	5.8702	5.567	5.558	5.567	5.454	5.595	10,145,703	5.5389	-0.17%
2016-08-03	0	5.910	5.900	5.910	5.880	6.050	14,654,610	86,729,742	5.9183	5.577	5.567	5.577	5.548	5.709	15,530,923	5.5843	-1.17%
2016-08-01	0	5.980	5.980	6.000	5.980	6.090	10,758,000	64,884,613	6.0313	5.643	5.643	5.661	5.643	5.746	11,401,304	5.6910	0.84%
2016-07-29	0	5.930	5.930	5.950	5.930	6.100	11,777,696	70,544,554	5.9897	5.595	5.595	5.614	5.595	5.756	12,481,976	5.6517	-2.15%
2016-07-28	0	6.060	6.050	6.060	5.930	6.060	11,277,231	67,733,828	6.0062	5.718	5.709	5.718	5.595	5.718	11,951,584	5.6674	1.34%
2016-07-27	0	5.980	5.960	5.980	5.870	5.990	15,929,694	94,625,061	5.9402	5.643	5.624	5.643	5.539	5.652	16,882,254	5.6050	0.50%
2016-07-26	0	5.950	5.930	5.950	5.740	5.980	14,374,717	85,058,260	5.9172	5.614	5.595	5.614	5.416	5.643	15,234,293	5.5833	3.12%
2016-07-25	0	5.770	5.760	5.770	5.660	5.820	5,923,882	33,882,388	5.7196	5.444	5.435	5.444	5.341	5.492	6,278,117	5.3969	0.35%
2016-07-22	0	5.750	5.740	5.760	5.720	5.860	8,699,209	50,036,720	5.7519	5.426	5.416	5.435	5.397	5.529	9,219,402	5.4273	-2.04%
2016-07-21	0	5.870	5.870	5.880	5.800	5.920	7,655,732	44,915,910	5.8670	5.539	5.539	5.548	5.473	5.586	8,113,527	5.5359	0.69%
2016-07-20	0	5.830	5.820	5.830	5.730	5.880	6,799,736	39,575,216	5.8201	5.501	5.492	5.501	5.407	5.548	7,206,345	5.4917	0.34%
2016-07-19	0	5.810	5.800	5.810	5.710	5.860	8,450,000	48,908,680	5.7880	5.482	5.473	5.482	5.388	5.529	8,955,291	5.4614	-1.53%
2016-07-18	0	5.900	5.900	5.920	5.750	5.950	14,690,383	86,105,697	5.8614	5.567	5.567	5.586	5.426	5.614	15,568,835	5.5306	0.00%
2016-07-15	0	5.900	5.880	5.910	5.840	6.020	18,104,000	106,778,436	5.8981	5.567	5.548	5.577	5.510	5.680	19,186,578	5.5653	-0.34%
2016-07-14	0	5.920	5.900	5.930	5.700	5.930	17,030,979	99,671,546	5.8524	5.586	5.567	5.595	5.378	5.595	18,049,393	5.5222	3.86%
2016-07-13	0	5.700	5.700	5.710	5.670	5.850	16,577,429	95,472,211	5.7592	5.378	5.378	5.388	5.350	5.520	17,568,722	5.4342	-1.38%
2016-07-12	0	5.780	5.760	5.790	5.600	5.810	23,725,481	135,686,432	5.7190	5.454	5.435	5.463	5.284	5.482	25,144,211	5.3963	1.40%
2016-07-11	0	5.700	5.690	5.710	5.520	5.750	24,157,940	137,140,388	5.6768	5.378	5.369	5.388	5.209	5.426	25,602,530	5.3565	4.01%
2016-07-08	0	5.480	5.450	5.480	5.300	5.490	11,963,476	65,188,465	5.4490	5.171	5.142	5.171	5.001	5.180	12,678,865	5.1415	1.86%
2016-07-07	0	5.380	5.370	5.390	5.300	5.400	6,909,812	36,997,534	5.3543	5.076	5.067	5.086	5.001	5.095	7,323,003	5.0522	1.32%
2016-07-06	0	5.310	5.310	5.320	5.250	5.380	12,613,528	67,069,536	5.3173	5.010	5.010	5.020	4.954	5.076	13,367,788	5.0172	-1.12%
2016-07-05	0	5.370	5.360	5.380	5.350	5.470	12,189,688	65,879,465	5.4045	5.067	5.058	5.076	5.048	5.161	12,918,604	5.0996	-0.37%
2016-07-04	0	5.390	5.390	5.400	5.270	5.400	10,743,146	57,391,138	5.3421	5.086	5.086	5.095	4.973	5.095	11,385,562	5.0407	1.70%
2016-06-30	0	5.300	5.300	5.310	5.200	5.310	15,054,986	79,178,875	5.2593	5.001	5.001	5.010	4.907	5.010	15,955,240	4.9626	2.32%
2016-06-29	0	5.180	5.170	5.190	5.100	5.210	5,958,916	30,757,318	5.1616	4.888	4.878	4.897	4.812	4.916	6,315,246	4.8703	1.37%
2016-06-28	0	5.110	5.100	5.130	5.010	5.180	13,251,447	67,325,956	5.0806	4.822	4.812	4.841	4.727	4.888	14,043,854	4.7940	-0.58%
2016-06-27	0	5.140	5.140	5.150	5.110	5.230	9,336,500	48,044,780	5.1459	4.850	4.850	4.859	4.822	4.935	9,894,802	4.8556	-0.96%
2016-06-24	0	5.190	5.170	5.190	5.110	5.410	21,568,184	112,502,964	5.2162	4.897	4.878	4.897	4.822	5.105	22,857,913	4.9218	-3.53%
2016-06-23	0	5.380	5.380	5.390	5.290	5.420	9,512,400	51,013,566	5.3628	5.076	5.076	5.086	4.992	5.114	10,081,220	5.0603	0.00%
2016-06-22	0	5.380	5.380	5.390	5.260	5.410	10,266,525	54,968,694	5.3542	5.076	5.076	5.086	4.963	5.105	10,880,440	5.0521	0.94%
2016-06-21	0	5.330	5.310	5.330	5.300	5.420	7,457,737	39,765,762	5.3321	5.029	5.010	5.029	5.001	5.114	7,903,693	5.0313	-0.74%
2016-06-20	0	5.370	5.360	5.380	5.120	5.410	26,449,691	138,297,363	5.2287	5.067	5.058	5.076	4.831	5.105	28,031,323	4.9337	6.34%
2016-06-17	0	5.050	5.040	5.060	5.000	5.160	21,069,556	106,659,050	5.0622	4.765	4.756	4.774	4.718	4.869	22,329,468	4.7766	-0.39%
2016-06-16	0	5.070	5.060	5.080	5.050	5.270	14,809,260	75,874,919	5.1235	4.784	4.774	4.793	4.765	4.973	15,694,820	4.8344	-3.24%
2016-06-15	0	5.240	5.230	5.240	5.080	5.300	13,900,989	72,489,954	5.2147	4.944	4.935	4.944	4.793	5.001	14,732,237	4.9205	1.16%
2016-06-14	0	5.180	5.160	5.180	5.110	5.190	7,762,256	40,002,530	5.1535	4.888	4.869	4.888	4.822	4.897	8,226,421	4.8627	0.19%
2016-06-13	0	5.170	5.160	5.180	5.110	5.200	11,880,623	61,192,316	5.1506	4.878	4.869	4.888	4.822	4.907	12,591,057	4.8600	-1.90%
2016-06-10	0	5.270	5.260	5.290	5.260	5.460	11,762,200	62,872,418	5.3453	4.973	4.963	4.992	4.963	5.152	12,465,553	5.0437	-2.77%
2016-06-08	0	5.420	5.410	5.420	5.330	5.440	17,642,686	95,004,114	5.3849	5.114	5.105	5.114	5.029	5.133	18,697,679	5.0811	0.74%
2016-06-07	0	5.380	5.350	5.380	5.140	5.380	21,589,706	114,077,164	5.2839	5.076	5.048	5.076	4.850	5.076	22,880,722	4.9857	4.87%
2016-06-06	0	5.130	5.130	5.140	5.100	5.160	15,082,000	77,377,570	5.1305	4.841	4.841	4.850	4.812	4.869	15,983,870	4.8410	1.18%
2016-06-03	0	5.070	5.080	5.100	5.060	5.140	9,798,500	49,836,949	5.0862	4.784	4.793	4.812	4.774	4.850	10,384,428	4.7992	-0.20%
2016-06-02	0	5.080	5.070	5.080	5.060	5.150	14,776,526	75,467,561	5.1073	4.793	4.784	4.793	4.774	4.859	15,660,129	4.8191	-0.78%
2016-06-01	0	5.120	5.100	5.120	5.080	5.180	13,923,029	71,381,405	5.1269	4.831	4.812	4.831	4.793	4.888	14,755,595	4.8376	-0.39%
2016-05-31	0	5.140	5.100	5.130	5.020	5.230	31,254,286	160,098,139	5.1224	4.850	4.812	4.841	4.737	4.935	33,123,222	4.8334	1.58%
2016-05-30	0	5.060	5.040	5.060	5.000	5.090	12,370,085	62,278,341	5.0346	4.774	4.756	4.774	4.718	4.803	13,109,788	4.7505	0.94%
2016-05-27	0	5.140	5.140	5.150	5.110	5.220	24,008,586	123,638,921	5.1498	4.730	4.730	4.739	4.703	4.804	26,088,801	4.7392	-1.72%
2016-05-26	0	5.230	5.220	5.240	5.180	5.330	19,182,883	100,009,580	5.2135	4.813	4.804	4.822	4.767	4.905	20,844,977	4.7978	-1.88%
2016-05-25	0	5.330	5.320	5.340	5.250	5.590	18,120,000	97,049,684	5.3559	4.905	4.896	4.914	4.831	5.144	19,690,001	4.9289	-2.38%
2016-05-24	0	5.460	5.430	5.450	5.340	5.470	11,091,407	59,951,895	5.4053	5.025	4.997	5.015	4.914	5.034	12,052,418	4.9743	1.87%
2016-05-23	0	5.360	5.340	5.360	5.300	5.480	7,998,000	43,089,660	5.3876	4.933	4.914	4.933	4.877	5.043	8,690,984	4.9580	-0.19%
2016-05-20	0	5.370	5.370	5.390	5.360	5.480	11,446,634	61,885,092	5.4064	4.942	4.942	4.960	4.933	5.043	12,438,423	4.9753	-0.74%
2016-05-19	0	5.410	5.410	5.420	5.380	5.680	13,294,640	72,853,039	5.4799	4.979	4.979	4.988	4.951	5.227	14,446,549	5.0429	-3.74%
2016-05-18	0	5.620	5.600	5.640	5.550	5.650	11,394,673	63,885,236	5.6066	5.172	5.153	5.190	5.107	5.199	12,381,960	5.1595	-2.09%
2016-05-17	0	5.740	5.730	5.750	5.640	5.770	11,244,000	64,491,144	5.7356	5.282	5.273	5.292	5.190	5.310	12,218,232	5.2783	2.14%
2016-05-16	0	5.620	5.610	5.620	5.500	5.700	15,086,713	84,540,749	5.6037	5.172	5.163	5.172	5.061	5.246	16,393,896	5.1568	-0.18%
2016-05-13	0	5.630	5.630	5.640	5.610	5.790	14,548,333	82,644,724	5.6807	5.181	5.181	5.190	5.163	5.328	15,808,868	5.2277	-3.43%
2016-05-12	0	5.830	5.810	5.830	5.690	5.920	10,499,000	61,169,590	5.8262	5.365	5.347	5.365	5.236	5.448	11,408,682	5.3617	0.17%
2016-05-11	0	5.820	5.810	5.820	5.680	5.860	11,294,121	65,465,395	5.7964	5.356	5.347	5.356	5.227	5.393	12,272,696	5.3342	0.87%
2016-05-10	0	5.770	5.740	5.770	5.610	5.850	14,288,115	81,759,480	5.7222	5.310	5.282	5.310	5.163	5.384	15,526,103	5.2659	-1.20%
2016-05-09	0	5.840	5.830	5.850	5.700	5.950	12,855,253	74,968,731	5.8318	5.374	5.365	5.384	5.246	5.476	13,969,092	5.3668	1.74%
2016-05-06	0	5.740	5.720	5.750	5.660	5.810	13,221,495	75,949,841	5.7444	5.282	5.264	5.292	5.209	5.347	14,367,067	5.2864	-0.69%
2016-05-05	0	5.780	5.770	5.780	5.640	5.850	18,378,798	105,872,562	5.7606	5.319	5.310	5.319	5.190	5.384	19,971,222	5.3013	0.70%
2016-05-04	0	5.740	5.720	5.730	5.500	5.750	24,326,132	137,575,847	5.6555	5.282	5.264	5.273	5.061	5.292	26,433,861	5.2045	3.99%
2016-05-03	0	5.520	5.510	5.530	5.510	5.890	26,875,696	151,502,956	5.6372	5.080	5.071	5.089	5.071	5.420	29,204,331	5.1877	-6.44%
2016-04-29	0	5.900	5.880	5.900	5.880	6.180	9,840,272	58,574,775	5.9526	5.430	5.411	5.430	5.411	5.687	10,692,879	5.4779	-4.53%
2016-04-28	0	6.180	6.150	6.180	5.950	6.190	18,776,161	114,774,857	6.1128	5.687	5.660	5.687	5.476	5.696	20,403,014	5.6254	5.64%
2016-04-27	0	5.850	5.840	5.860	5.820	5.950	7,960,523	46,630,379	5.8577	5.384	5.374	5.393	5.356	5.476	8,650,260	5.3906	-1.68%
2016-04-26	0	5.950	5.920	5.960	5.780	5.970	11,981,936	70,582,036	5.8907	5.476	5.448	5.485	5.319	5.494	13,020,106	5.4210	1.71%
2016-04-25	0	5.850	5.850	5.860	5.840	6.120	8,868,990	52,349,851	5.9026	5.384	5.384	5.393	5.374	5.632	9,637,440	5.4319	-2.50%
2016-04-22	0	6.000	5.990	6.010	5.970	6.100	6,974,053	41,996,065	6.0218	5.522	5.512	5.531	5.494	5.614	7,578,317	5.5416	-2.44%
2016-04-21	0	6.150	6.130	6.150	6.120	6.270	4,031,814	24,911,809	6.1788	5.660	5.641	5.660	5.632	5.770	4,381,149	5.6861	-0.32%
2016-04-20	0	6.170	6.150	6.170	6.100	6.320	10,206,161	63,324,414	6.2045	5.678	5.660	5.678	5.614	5.816	11,090,470	5.7098	0.65%
2016-04-19	0	6.130	6.120	6.140	6.030	6.240	10,156,137	62,056,594	6.1103	5.641	5.632	5.650	5.549	5.742	11,036,112	5.6230	0.00%
2016-04-18	0	6.130	6.110	6.140	6.040	6.330	11,667,772	71,415,598	6.1208	5.641	5.623	5.650	5.558	5.825	12,678,722	5.6327	-1.45%
2016-04-15	0	6.220	6.200	6.220	6.100	6.310	6,739,677	41,662,058	6.1816	5.724	5.706	5.724	5.614	5.807	7,323,634	5.6887	-0.16%
2016-04-14	0	6.230	6.230	6.240	6.230	6.460	9,103,380	57,471,469	6.3132	5.733	5.733	5.742	5.733	5.945	9,892,139	5.8098	-0.95%
2016-04-13	0	6.290	6.280	6.300	6.170	6.300	13,554,480	84,643,530	6.2447	5.788	5.779	5.798	5.678	5.798	14,728,903	5.7468	2.78%
2016-04-12	0	6.120	6.110	6.140	6.090	6.180	7,986,301	48,957,067	6.1301	5.632	5.623	5.650	5.604	5.687	8,678,271	5.6413	-0.81%
2016-04-11	0	6.170	6.150	6.170	6.010	6.230	14,246,443	87,674,478	6.1541	5.678	5.660	5.678	5.531	5.733	15,480,821	5.6634	1.48%
2016-04-08	0	6.080	6.070	6.110	5.920	6.120	14,356,212	87,024,437	6.0618	5.595	5.586	5.623	5.448	5.632	15,600,101	5.5785	0.16%
2016-04-07	0	6.070	6.060	6.080	5.850	6.080	33,181,644	198,364,430	5.9781	5.586	5.577	5.595	5.384	5.595	36,056,655	5.5015	4.48%
2016-04-06	0	5.810	5.780	5.810	5.700	5.920	18,493,279	107,259,921	5.7999	5.347	5.319	5.347	5.246	5.448	20,095,622	5.3375	-1.02%
2016-04-05	0	5.870	5.870	5.890	5.630	5.890	35,104,434	204,474,026	5.8247	5.402	5.402	5.420	5.181	5.420	38,146,045	5.3603	4.63%
2016-04-01	0	5.610	5.610	5.630	5.480	5.690	29,410,300	164,348,979	5.5881	5.163	5.163	5.181	5.043	5.236	31,958,544	5.1426	1.81%
2016-03-31	0	5.510	5.500	5.530	5.330	5.560	22,669,226	124,169,600	5.4775	5.071	5.061	5.089	4.905	5.117	24,633,393	5.0407	4.75%
2016-03-30	0	5.260	5.250	5.280	5.230	5.430	13,045,326	68,768,843	5.2715	4.841	4.831	4.859	4.813	4.997	14,175,633	4.8512	-0.19%
2016-03-29	0	5.270	5.260	5.270	5.230	5.350	13,554,911	71,387,214	5.2665	4.850	4.841	4.850	4.813	4.923	14,729,371	4.8466	0.57%
2016-03-24	0	5.240	5.230	5.260	5.210	5.320	8,347,049	43,960,448	5.2666	4.822	4.813	4.841	4.795	4.896	9,070,276	4.8466	-0.57%
2016-03-23	0	5.270	5.260	5.280	5.250	5.450	12,148,483	64,744,915	5.3295	4.850	4.841	4.859	4.831	5.015	13,201,084	4.9045	-1.31%
2016-03-22	0	5.340	5.340	5.350	5.320	5.510	16,575,745	89,732,228	5.4135	4.914	4.914	4.923	4.896	5.071	18,011,944	4.9818	-2.02%
2016-03-21	0	5.450	5.440	5.470	5.390	5.540	10,419,333	56,701,162	5.4419	5.015	5.006	5.034	4.960	5.098	11,322,112	5.0080	0.00%
2016-03-18	0	5.450	5.450	5.460	5.320	5.480	18,968,253	102,716,127	5.4152	5.015	5.015	5.025	4.896	5.043	20,611,750	4.9834	2.25%
2016-03-17	0	5.330	5.310	5.330	5.100	5.390	17,474,000	92,358,094	5.2855	4.905	4.887	4.905	4.693	4.960	18,988,028	4.8640	5.13%
2016-03-16	0	5.070	5.070	5.090	5.040	5.170	7,156,000	36,339,930	5.0782	4.666	4.666	4.684	4.638	4.758	7,776,029	4.6733	-0.98%
2016-03-15	0	5.120	5.110	5.130	5.070	5.240	7,274,000	37,315,425	5.1300	4.712	4.703	4.721	4.666	4.822	7,904,253	4.7209	-1.92%
2016-03-14	0	5.220	5.200	5.230	5.060	5.300	17,885,596	92,552,367	5.1747	4.804	4.785	4.813	4.657	4.877	19,435,287	4.7621	4.40%
2016-03-11	0	5.000	4.990	5.020	4.790	5.020	7,530,858	37,228,253	4.9434	4.601	4.592	4.620	4.408	4.620	8,183,366	4.5493	3.31%
2016-03-10	0	4.840	4.840	4.850	4.790	4.960	4,510,124	21,980,010	4.8735	4.454	4.454	4.463	4.408	4.565	4,900,902	4.4849	-1.22%
2016-03-09	0	4.900	4.890	4.910	4.770	4.910	6,529,653	31,638,986	4.8454	4.509	4.500	4.518	4.390	4.518	7,095,412	4.4591	0.20%
2016-03-08	0	4.890	4.870	4.900	4.870	5.020	7,668,871	37,646,447	4.9090	4.500	4.482	4.509	4.482	4.620	8,333,337	4.5176	-2.59%
2016-03-07	0	5.020	5.000	5.020	4.960	5.090	8,997,480	45,176,181	5.0210	4.620	4.601	4.620	4.565	4.684	9,777,063	4.6206	1.21%
2016-03-04	0	4.960	4.950	4.960	4.870	4.980	15,971,787	79,107,324	4.9529	4.565	4.555	4.565	4.482	4.583	17,355,657	4.5580	1.85%
2016-03-03	0	4.870	4.850	4.870	4.850	4.950	7,025,312	34,309,811	4.8837	4.482	4.463	4.482	4.463	4.555	7,634,018	4.4943	-1.02%
2016-03-02	0	4.920	4.910	4.920	4.770	4.930	17,314,331	84,688,414	4.8912	4.528	4.518	4.528	4.390	4.537	18,814,525	4.5012	4.90%
2016-03-01	0	4.690	4.690	4.700	4.600	4.720	5,586,000	26,054,604	4.6643	4.316	4.316	4.325	4.233	4.344	6,069,997	4.2924	1.74%
2016-02-29	0	4.610	4.610	4.620	4.600	4.790	7,597,653	35,268,077	4.6420	4.242	4.242	4.252	4.233	4.408	8,255,949	4.2718	-2.95%
2016-02-26	0	4.750	4.750	4.770	4.630	4.800	11,232,350	53,002,704	4.7188	4.371	4.371	4.390	4.261	4.417	12,205,573	4.3425	2.59%
2016-02-25	0	4.630	4.630	4.650	4.600	4.880	15,605,111	73,324,936	4.6988	4.261	4.261	4.279	4.233	4.491	16,957,210	4.3241	-4.34%
2016-02-24	0	4.840	4.830	4.840	4.830	4.960	9,681,069	47,133,769	4.8687	4.454	4.445	4.454	4.445	4.565	10,519,882	4.4804	-1.02%
2016-02-23	0	4.890	4.880	4.890	4.860	5.120	11,481,345	56,707,584	4.9391	4.500	4.491	4.500	4.472	4.712	12,476,142	4.5453	-2.98%
2016-02-22	0	5.040	5.040	5.050	4.990	5.100	4,624,364	23,341,225	5.0474	4.638	4.638	4.647	4.592	4.693	5,025,040	4.6450	0.60%
2016-02-19	0	5.010	4.980	5.010	4.900	5.020	8,295,295	41,218,895	4.9689	4.611	4.583	4.611	4.509	4.620	9,014,038	4.5727	2.24%
2016-02-18	0	4.900	4.900	4.910	4.880	5.020	14,842,487	73,209,835	4.9325	4.509	4.509	4.518	4.491	4.620	16,128,509	4.5392	1.24%
2016-02-17	0	4.840	4.810	4.840	4.810	4.940	30,903,184	149,969,652	4.8529	4.454	4.426	4.454	4.426	4.546	33,580,779	4.4659	0.00%
2016-02-16	0	4.840	4.820	4.840	4.720	4.980	11,299,797	54,954,132	4.8633	4.454	4.436	4.454	4.344	4.583	12,278,864	4.4755	-0.41%
2016-02-15	0	4.860	4.850	4.870	4.460	4.870	15,299,510	72,695,583	4.7515	4.472	4.463	4.482	4.104	4.482	16,625,130	4.3726	9.95%
2016-02-12	0	4.420	4.400	4.410	4.360	4.490	13,826,300	60,838,185	4.4002	4.068	4.049	4.058	4.012	4.132	15,024,275	4.0493	-1.78%
2016-02-11	0	4.500	4.490	4.500	4.300	4.520	13,387,702	59,759,417	4.4638	4.141	4.132	4.141	3.957	4.160	14,547,674	4.1078	-3.43%
2016-02-05	0	4.660	4.670	4.680	4.640	4.860	10,556,106	50,065,724	4.7428	4.288	4.298	4.307	4.270	4.472	11,470,736	4.3646	-1.89%
2016-02-04	0	4.750	4.740	4.760	4.710	4.830	9,997,806	47,736,765	4.7747	4.371	4.362	4.380	4.334	4.445	10,864,062	4.3940	-0.42%
2016-02-03	0	4.770	4.760	4.790	4.710	4.900	11,145,564	52,994,999	4.7548	4.390	4.380	4.408	4.334	4.509	12,111,267	4.3757	-4.22%
2016-02-02	0	4.980	4.970	4.990	4.890	5.010	10,559,293	52,326,390	4.9555	4.583	4.574	4.592	4.500	4.611	11,474,199	4.5604	0.61%
2016-02-01	0	4.950	4.940	4.960	4.890	5.020	13,234,000	65,275,186	4.9324	4.555	4.546	4.565	4.500	4.620	14,380,655	4.5391	-0.60%
2016-01-29	0	4.980	4.970	4.990	4.830	4.990	25,956,100	127,028,570	4.8940	4.583	4.574	4.592	4.445	4.592	28,205,057	4.5038	1.84%
2016-01-28	0	4.890	4.880	4.900	4.790	4.900	15,970,341	77,540,503	4.8553	4.500	4.491	4.509	4.408	4.509	17,354,085	4.4681	1.03%
2016-01-27	0	4.840	4.840	4.860	4.670	5.140	56,153,750	271,628,894	4.8372	4.454	4.454	4.472	4.298	4.730	61,019,171	4.4515	-4.54%
2016-01-26	0	5.070	5.060	5.070	5.060	5.200	20,096,704	102,723,409	5.1115	4.666	4.657	4.666	4.657	4.785	21,837,975	4.7039	-1.74%
2016-01-25	0	5.160	5.150	5.160	5.040	5.170	11,170,800	56,976,846	5.1005	4.749	4.739	4.749	4.638	4.758	12,138,690	4.6938	2.79%
2016-01-22	0	5.020	5.010	5.020	4.900	5.080	16,581,091	82,990,510	5.0051	4.620	4.611	4.620	4.509	4.675	18,017,753	4.6060	1.01%
2016-01-21	0	4.970	4.970	4.980	4.870	5.220	19,858,316	100,564,582	5.0641	4.574	4.574	4.583	4.482	4.804	21,578,932	4.6603	-0.80%
2016-01-20	0	5.010	5.000	5.010	4.810	5.260	26,244,000	131,720,210	5.0191	4.611	4.601	4.611	4.426	4.841	28,517,902	4.6189	-1.96%
2016-01-19	0	5.110	5.110	5.120	4.880	5.120	20,278,000	101,916,830	5.0260	4.703	4.703	4.712	4.491	4.712	22,034,980	4.6252	0.20%
2016-01-18	0	5.100	5.100	5.110	4.960	5.140	17,450,000	88,933,420	5.0965	4.693	4.693	4.703	4.565	4.730	18,961,949	4.6901	2.20%
2016-01-15	0	4.990	4.980	5.000	4.950	5.150	16,833,760	84,897,421	5.0433	4.592	4.583	4.601	4.555	4.739	18,292,315	4.6412	-0.99%
2016-01-14	0	5.040	5.040	5.060	5.010	5.150	16,288,288	82,580,446	5.0699	4.638	4.638	4.657	4.611	4.739	17,699,581	4.6657	-3.82%
2016-01-13	0	5.240	5.230	5.250	5.150	5.340	24,210,101	126,851,126	5.2396	4.822	4.813	4.831	4.739	4.914	26,307,776	4.8218	3.15%
2016-01-12	0	5.080	5.070	5.080	5.050	5.220	17,627,042	90,269,039	5.1211	4.675	4.666	4.675	4.647	4.804	19,154,330	4.7127	2.63%
2016-01-11	0	4.950	4.940	4.960	4.930	5.160	32,931,556	165,893,952	5.0375	4.555	4.546	4.565	4.537	4.749	35,784,898	4.6359	-5.17%
2016-01-08	0	5.220	5.220	5.230	5.210	5.600	22,703,473	119,864,284	5.2796	4.804	4.804	4.813	4.795	5.153	24,670,607	4.8586	-2.61%
2016-01-07	0	5.360	5.340	5.370	5.220	5.600	22,311,296	119,447,774	5.3537	4.933	4.914	4.942	4.804	5.153	24,244,450	4.9268	-4.29%
2016-01-06	0	5.600	5.590	5.600	5.530	5.710	13,535,483	75,592,501	5.5848	5.153	5.144	5.153	5.089	5.255	14,708,260	5.1395	-2.95%
2016-01-05	0	5.770	5.770	5.780	5.600	5.940	8,873,802	51,484,669	5.8019	5.310	5.310	5.319	5.153	5.466	9,642,669	5.3393	-2.04%
2016-01-04	0	5.890	5.870	5.900	5.760	6.100	8,900,060	52,690,705	5.9203	5.420	5.402	5.430	5.301	5.614	9,671,202	5.4482	-3.60%
2015-12-31	0	6.110	6.090	6.120	6.080	6.280	4,965,159	30,518,461	6.1465	5.623	5.604	5.632	5.595	5.779	5,395,363	5.6564	-2.24%
2015-12-30	0	6.250	6.210	6.260	6.080	6.380	8,446,000	52,048,292	6.1625	5.752	5.715	5.761	5.595	5.871	9,177,801	5.6711	-0.64%
2015-12-29	0	6.290	6.290	6.320	6.200	6.360	5,155,891	32,392,650	6.2826	5.788	5.788	5.816	5.706	5.853	5,602,621	5.7817	0.32%
2015-12-28	0	6.270	6.250	6.290	6.250	6.440	6,208,000	39,266,100	6.3251	5.770	5.752	5.788	5.752	5.927	6,745,890	5.8207	-2.94%
2015-12-24	0	6.460	6.440	6.480	6.360	6.510	2,171,908	13,953,974	6.4248	5.945	5.927	5.963	5.853	5.991	2,360,092	5.9125	-0.46%
2015-12-23	0	6.490	6.460	6.490	6.390	6.520	7,509,965	48,661,387	6.4796	5.973	5.945	5.973	5.880	6.000	8,160,663	5.9629	0.78%
2015-12-22	0	6.440	6.410	6.440	6.300	6.500	7,171,206	45,803,927	6.3872	5.927	5.899	5.927	5.798	5.982	7,792,552	5.8779	0.16%
2015-12-21	0	6.430	6.430	6.450	6.160	6.470	11,895,141	75,882,577	6.3793	5.917	5.917	5.936	5.669	5.954	12,925,791	5.8706	3.04%
2015-12-18	0	6.240	6.210	6.240	6.090	6.350	10,337,472	64,530,986	6.2424	5.742	5.715	5.742	5.604	5.844	11,233,158	5.7447	0.32%
2015-12-17	0	6.220	6.210	6.240	6.080	6.290	9,382,000	58,174,418	6.2006	5.724	5.715	5.742	5.595	5.788	10,194,900	5.7062	2.30%
2015-12-16	0	6.080	6.050	6.090	5.960	6.120	10,740,502	65,167,525	6.0675	5.595	5.568	5.604	5.485	5.632	11,671,109	5.5837	2.53%
2015-12-15	0	5.930	5.930	5.950	5.860	6.000	9,508,797	56,575,864	5.9498	5.457	5.457	5.476	5.393	5.522	10,332,683	5.4754	-1.50%
2015-12-14	0	6.020	6.000	6.030	5.710	6.080	13,072,548	77,890,106	5.9583	5.540	5.522	5.549	5.255	5.595	14,205,214	5.4832	-0.33%
2015-12-11	0	6.040	6.030	6.040	5.980	6.140	9,427,278	56,776,159	6.0225	5.558	5.549	5.558	5.503	5.650	10,244,101	5.5423	1.68%
2015-12-10	0	5.940	5.920	5.970	5.870	6.140	15,066,102	89,870,029	5.9650	5.466	5.448	5.494	5.402	5.650	16,371,499	5.4894	-2.94%
2015-12-09	0	6.120	6.100	6.110	6.050	6.400	7,164,930	43,892,873	6.1261	5.632	5.614	5.623	5.568	5.890	7,785,733	5.6376	-3.77%
2015-12-08	0	6.360	6.330	6.350	6.210	6.420	12,297,161	77,733,751	6.3213	5.853	5.825	5.844	5.715	5.908	13,362,644	5.8172	1.92%
2015-12-07	0	6.240	6.230	6.250	6.160	6.300	6,626,926	41,357,635	6.2408	5.742	5.733	5.752	5.669	5.798	7,201,114	5.7432	2.13%
2015-12-04	0	6.110	6.110	6.130	6.100	6.380	9,214,473	56,889,525	6.1739	5.623	5.623	5.641	5.614	5.871	10,012,858	5.6816	-4.83%
2015-12-03	0	6.420	6.390	6.430	6.360	6.480	3,488,746	22,377,349	6.4142	5.908	5.880	5.917	5.853	5.963	3,791,027	5.9027	-0.62%
2015-12-02	0	6.460	6.440	6.480	6.370	6.480	5,269,200	34,005,309	6.4536	5.945	5.927	5.963	5.862	5.963	5,725,748	5.9390	0.94%
2015-12-01	0	6.400	6.370	6.400	6.270	6.400	8,152,481	51,728,310	6.3451	5.890	5.862	5.890	5.770	5.890	8,858,850	5.8392	2.40%
2015-11-30	0	6.250	6.180	6.280	6.180	6.390	15,223,775	95,296,452	6.2597	5.752	5.687	5.779	5.687	5.880	16,542,833	5.7606	-1.26%
2015-11-27	0	6.330	6.320	6.340	6.180	6.530	15,217,446	96,073,977	6.3134	5.825	5.816	5.834	5.687	6.009	16,535,956	5.8100	-1.09%
2015-11-26	0	6.400	6.400	6.420	6.350	6.650	7,365,302	47,838,410	6.4951	5.890	5.890	5.908	5.844	6.120	8,003,466	5.9772	-2.29%
2015-11-25	0	6.550	6.540	6.570	6.500	6.640	5,345,299	35,113,591	6.5691	6.028	6.019	6.046	5.982	6.111	5,808,440	6.0453	-0.15%
2015-11-24	0	6.560	6.550	6.580	6.530	6.750	7,081,068	46,665,359	6.5902	6.037	6.028	6.055	6.009	6.212	7,694,604	6.0647	-2.38%
2015-11-23	0	6.720	6.710	6.730	6.600	6.950	12,221,071	81,835,921	6.6963	6.184	6.175	6.193	6.074	6.396	13,279,961	6.1624	-1.90%
2015-11-20	0	6.850	6.830	6.860	6.700	6.870	5,622,000	38,278,960	6.8088	6.304	6.285	6.313	6.166	6.322	6,109,116	6.2659	0.74%
2015-11-19	0	6.800	6.790	6.800	6.760	6.880	7,078,000	48,273,400	6.8202	6.258	6.249	6.258	6.221	6.331	7,691,271	6.2764	1.80%
2015-11-18	0	6.680	6.650	6.690	6.600	6.850	11,796,369	79,285,521	6.7212	6.147	6.120	6.157	6.074	6.304	12,818,461	6.1853	-0.60%
2015-11-17	0	6.720	6.710	6.730	6.680	6.830	12,522,000	84,406,280	6.7406	6.184	6.175	6.193	6.147	6.285	13,606,964	6.2032	2.44%
2015-11-16	0	6.560	6.560	6.580	6.380	6.670	12,537,389	82,602,952	6.5885	6.037	6.037	6.055	5.871	6.138	13,623,686	6.0632	-3.53%
2015-11-13	0	6.800	6.780	6.820	6.720	6.990	8,096,271	55,344,229	6.8358	6.258	6.239	6.276	6.184	6.433	8,797,769	6.2907	-2.02%
2015-11-12	0	6.940	6.920	6.960	6.900	7.130	5,105,069	35,505,248	6.9549	6.387	6.368	6.405	6.350	6.561	5,547,396	6.4003	-0.57%
2015-11-11	0	6.980	6.960	7.000	6.850	7.040	6,067,830	42,263,931	6.9652	6.423	6.405	6.442	6.304	6.479	6,593,575	6.4099	-0.29%
2015-11-10	0	7.000	6.990	7.000	6.970	7.130	8,146,053	57,207,483	7.0227	6.442	6.433	6.442	6.414	6.561	8,851,865	6.4628	-1.27%
2015-11-09	0	7.090	7.090	7.110	7.070	7.240	5,215,590	37,294,345	7.1506	6.525	6.525	6.543	6.506	6.663	5,667,493	6.5804	-0.98%
2015-11-06	0	7.160	7.150	7.160	7.110	7.240	11,268,500	80,792,330	7.1698	6.589	6.580	6.589	6.543	6.663	12,244,855	6.5981	0.14%
2015-11-05	0	7.150	7.140	7.170	7.040	7.280	16,299,078	117,320,244	7.1980	6.580	6.571	6.598	6.479	6.700	17,711,306	6.6240	-0.14%
2015-11-04	0	7.160	7.140	7.160	7.050	7.460	12,417,367	89,977,655	7.2461	6.589	6.571	6.589	6.488	6.865	13,493,265	6.6683	-1.24%
2015-11-03	0	7.250	7.220	7.250	7.180	7.350	7,930,033	57,586,417	7.2618	6.672	6.644	6.672	6.607	6.764	8,617,128	6.6828	1.40%
2015-11-02	0	7.150	7.140	7.150	7.130	7.390	14,617,242	105,434,494	7.2130	6.580	6.571	6.580	6.561	6.801	15,883,747	6.6379	-4.54%
2015-10-30	0	7.490	7.450	7.500	7.280	7.500	9,746,597	72,453,749	7.4337	6.893	6.856	6.902	6.700	6.902	10,591,087	6.8410	2.46%
2015-10-29	0	7.310	7.300	7.310	7.190	7.430	9,702,799	70,668,433	7.2833	6.727	6.718	6.727	6.617	6.838	10,543,494	6.7026	-2.14%
2015-10-28	0	7.470	7.470	7.480	7.300	7.680	11,734,655	88,267,740	7.5220	6.874	6.874	6.884	6.718	7.068	12,751,400	6.9222	1.77%
2015-10-27	0	7.340	7.330	7.350	7.200	7.460	8,495,930	62,264,461	7.3287	6.755	6.746	6.764	6.626	6.865	9,232,057	6.7444	1.94%
2015-10-26	0	7.200	7.190	7.220	7.170	7.540	10,332,599	75,683,980	7.3248	6.626	6.617	6.644	6.598	6.939	11,227,863	6.7407	0.14%
2015-10-23	0	7.190	7.180	7.220	7.070	7.450	13,431,793	96,731,178	7.2017	6.617	6.607	6.644	6.506	6.856	14,595,586	6.6274	-2.04%
2015-10-22	0	7.340	7.340	7.350	6.740	7.460	29,271,537	210,409,075	7.1882	6.755	6.755	6.764	6.203	6.865	31,807,758	6.6150	7.78%
2015-10-20	0	6.810	6.800	6.810	6.740	6.940	5,142,682	35,058,741	6.8172	6.267	6.258	6.267	6.203	6.387	5,588,268	6.2736	-0.73%
2015-10-19	0	6.860	6.840	6.880	6.720	6.950	5,546,836	37,957,898	6.8432	6.313	6.295	6.331	6.184	6.396	6,027,440	6.2975	-0.29%
2015-10-16	0	6.880	6.890	6.910	6.780	7.100	13,966,936	96,598,015	6.9162	6.331	6.341	6.359	6.239	6.534	15,177,096	6.3647	-0.43%
2015-10-15	0	6.910	6.890	6.920	6.620	6.960	11,800,892	80,834,719	6.8499	6.359	6.341	6.368	6.092	6.405	12,823,376	6.3037	4.86%
2015-10-14	0	6.590	6.600	6.610	6.500	6.650	7,844,329	51,593,997	6.5772	6.065	6.074	6.083	5.982	6.120	8,523,998	6.0528	-0.15%
2015-10-13	0	6.600	6.580	6.610	6.540	6.720	13,580,202	89,894,523	6.6195	6.074	6.055	6.083	6.019	6.184	14,756,854	6.0917	-0.15%
2015-10-12	0	6.610	6.610	6.640	6.250	6.660	20,567,196	134,703,841	6.5495	6.083	6.083	6.111	5.752	6.129	22,349,233	6.0272	4.09%
2015-10-09	0	6.350	6.330	6.350	6.100	6.360	12,009,710	75,171,940	6.2593	5.844	5.825	5.844	5.614	5.853	13,050,287	5.7602	2.92%
2015-10-08	0	6.170	6.160	6.170	6.160	6.370	14,188,000	88,590,820	6.2441	5.678	5.669	5.678	5.669	5.862	15,417,314	5.7462	-0.64%
2015-10-07	0	6.210	6.220	6.240	6.200	6.370	19,432,000	121,728,994	6.2644	5.715	5.724	5.742	5.706	5.862	21,115,678	5.7649	-2.36%
2015-10-06	0	6.360	6.330	6.340	6.270	6.690	11,344,000	72,216,686	6.3661	5.853	5.825	5.834	5.770	6.157	12,326,897	5.8585	-0.47%
2015-10-05	0	6.390	6.390	6.430	6.380	6.740	10,147,007	65,641,797	6.4691	5.880	5.880	5.917	5.871	6.203	11,026,191	5.9533	-1.54%
2015-10-02	0	6.490	6.470	6.490	6.120	6.720	27,103,829	176,238,508	6.5023	5.973	5.954	5.973	5.632	6.184	29,452,230	5.9839	6.22%
2015-09-30	0	6.110	6.140	6.160	5.920	6.280	17,349,528	106,228,067	6.1228	5.623	5.650	5.669	5.448	5.779	18,852,771	5.6346	1.83%
2015-09-29	0	6.000	6.000	6.030	5.690	6.030	14,596,200	85,625,879	5.8663	5.522	5.522	5.549	5.236	5.549	15,860,882	5.3986	0.33%
2015-09-25	0	5.980	5.970	5.980	5.810	6.040	10,428,354	61,982,452	5.9436	5.503	5.494	5.503	5.347	5.558	11,331,915	5.4697	0.84%
2015-09-24	0	5.930	5.910	5.930	5.810	6.010	9,946,968	58,688,090	5.9001	5.457	5.439	5.457	5.347	5.531	10,808,819	5.4296	1.54%
2015-09-23	0	5.840	5.820	5.850	5.760	6.170	16,555,535	96,959,654	5.8566	5.374	5.356	5.384	5.301	5.678	17,989,983	5.3896	-5.19%
2015-09-22	0	6.160	6.140	6.160	6.130	6.290	10,452,000	64,811,550	6.2009	5.669	5.650	5.669	5.641	5.788	11,357,610	5.7064	-1.12%
2015-09-21	0	6.230	6.200	6.250	6.080	6.290	10,789,273	67,040,414	6.2136	5.733	5.706	5.752	5.595	5.788	11,724,106	5.7182	-0.64%
2015-09-18	0	6.270	6.270	6.280	6.100	6.330	11,559,113	72,333,592	6.2577	5.770	5.770	5.779	5.614	5.825	12,560,648	5.7587	3.29%
2015-09-17	0	6.070	6.070	6.090	6.050	6.300	14,015,116	86,067,144	6.1410	5.586	5.586	5.604	5.568	5.798	15,229,451	5.6514	-2.25%
2015-09-16	0	6.210	6.200	6.210	6.020	6.290	25,610,722	157,716,644	6.1582	5.715	5.706	5.715	5.540	5.788	27,829,753	5.6672	3.85%
2015-09-15	0	5.980	5.960	6.000	5.560	6.160	24,605,715	147,389,051	5.9900	5.503	5.485	5.522	5.117	5.669	26,737,668	5.5124	5.28%
2015-09-14	0	5.680	5.670	5.690	5.590	6.050	15,850,790	92,157,815	5.8141	5.227	5.218	5.236	5.144	5.568	17,224,176	5.3505	-1.56%
2015-09-11	0	5.770	5.770	5.780	5.520	5.980	21,826,530	127,068,382	5.8217	5.310	5.310	5.319	5.080	5.503	23,717,682	5.3575	3.22%
2015-09-10	0	5.590	5.580	5.600	5.380	5.670	12,618,000	69,991,536	5.5470	5.144	5.135	5.153	4.951	5.218	13,711,282	5.1047	0.18%
2015-09-09	0	5.580	5.580	5.600	5.440	5.760	19,844,756	110,747,920	5.5807	5.135	5.135	5.153	5.006	5.301	21,564,197	5.1357	3.91%
2015-09-08	0	5.370	5.360	5.370	5.070	5.430	15,713,546	83,154,186	5.2919	4.942	4.933	4.942	4.666	4.997	17,075,040	4.8699	5.29%
2015-09-07	0	5.100	5.090	5.100	5.010	5.340	13,364,000	68,495,932	5.1254	4.693	4.684	4.693	4.611	4.914	14,521,919	4.7167	-1.73%
2015-09-04	0	5.190	5.170	5.190	5.040	5.450	10,598,969	54,391,909	5.1318	4.776	4.758	4.776	4.638	5.015	11,517,313	4.7226	-2.08%
2015-09-02	0	5.300	5.280	5.290	5.010	5.610	21,921,503	116,698,154	5.3235	4.877	4.859	4.868	4.611	5.163	23,820,883	4.8990	3.11%
2015-09-01	0	5.140	5.140	5.150	5.110	5.480	16,672,489	87,676,170	5.2587	4.730	4.730	4.739	4.703	5.043	18,117,071	4.8394	-8.21%
2015-08-31	0	5.600	5.570	5.620	5.420	5.900	14,832,068	82,555,459	5.5660	5.153	5.126	5.172	4.988	5.430	16,117,187	5.1222	-2.78%
2015-08-28	0	5.760	5.710	5.750	5.580	6.100	29,076,254	168,073,062	5.7804	5.301	5.255	5.292	5.135	5.614	31,595,555	5.3195	-4.00%
2015-08-27	0	6.000	5.980	6.010	5.570	6.090	20,797,636	121,576,185	5.8457	5.522	5.503	5.531	5.126	5.604	22,599,639	5.3796	8.11%
2015-08-26	0	5.550	5.540	5.550	5.150	5.810	30,793,001	169,348,030	5.4996	5.107	5.098	5.107	4.739	5.347	33,461,049	5.0610	5.92%
2015-08-25	0	5.240	5.250	5.270	5.150	6.040	32,392,870	175,459,191	5.4166	4.822	4.831	4.850	4.739	5.558	35,199,538	4.9847	-8.87%
2015-08-24	0	5.750	5.720	5.750	5.580	5.920	20,614,106	118,391,785	5.7432	5.292	5.264	5.292	5.135	5.448	22,400,208	5.2853	-7.41%
2015-08-21	0	6.210	6.220	6.230	6.070	6.280	20,022,073	123,447,448	6.1656	5.715	5.724	5.733	5.586	5.779	21,756,878	5.6740	-3.72%
2015-08-20	0	6.450	6.430	6.470	6.420	6.740	14,171,332	92,914,145	6.5565	5.936	5.917	5.954	5.908	6.203	15,399,202	6.0337	-2.42%
2015-08-19	0	6.610	6.610	6.640	6.570	6.820	16,045,626	107,120,065	6.6760	6.083	6.083	6.111	6.046	6.276	17,435,893	6.1437	-3.78%
2015-08-18	0	6.870	6.840	6.890	6.830	7.190	15,366,600	107,046,264	6.9662	6.322	6.295	6.341	6.285	6.617	16,698,033	6.4107	-4.45%
2015-08-17	0	7.190	7.190	7.210	6.960	7.350	31,774,623	227,240,879	7.1516	6.617	6.617	6.635	6.405	6.764	34,527,723	6.5814	-0.55%
2015-08-14	0	7.230	7.220	7.230	7.180	7.300	19,778,000	143,435,780	7.2523	6.654	6.644	6.654	6.607	6.718	21,491,657	6.6740	3.14%
2015-08-13	0	7.010	6.980	7.000	6.980	7.280	39,340,324	278,185,333	7.0713	6.451	6.423	6.442	6.423	6.700	42,748,952	6.5074	0.29%
2015-08-12	0	6.990	6.990	7.000	6.830	7.200	61,691,603	432,961,212	7.0182	6.433	6.433	6.442	6.285	6.626	67,036,849	6.4586	-5.80%
2015-08-11	0	7.420	7.410	7.420	7.310	8.630	66,507,452	507,216,251	7.6265	6.828	6.819	6.828	6.727	7.942	72,269,965	7.0184	-12.81%
2015-08-10	0	8.510	8.510	8.530	8.320	8.710	10,358,496	88,824,742	8.5751	7.831	7.831	7.850	7.657	8.016	11,256,004	7.8913	1.19%
2015-08-07	0	8.410	8.410	8.450	8.380	8.590	6,674,839	56,584,247	8.4772	7.739	7.739	7.776	7.712	7.905	7,253,178	7.8013	-1.75%
2015-08-06	0	8.560	8.550	8.590	8.180	8.590	11,305,000	95,122,980	8.4142	7.877	7.868	7.905	7.528	7.905	12,284,518	7.7433	3.13%
2015-08-05	0	8.300	8.290	8.320	8.270	8.550	12,121,458	101,435,577	8.3683	7.638	7.629	7.657	7.611	7.868	13,171,717	7.7010	-2.01%
2015-08-04	0	8.470	8.430	8.470	7.760	8.500	18,812,125	154,796,825	8.2286	7.795	7.758	7.795	7.141	7.822	20,442,095	7.5725	9.29%
2015-08-03	0	7.750	7.750	7.780	7.630	8.010	13,655,577	106,381,625	7.7903	7.132	7.132	7.160	7.022	7.371	14,838,759	7.1692	-0.51%
2015-07-31	0	7.790	7.770	7.800	7.760	8.150	14,685,119	116,192,398	7.9123	7.169	7.150	7.178	7.141	7.500	15,957,506	7.2814	-2.50%
2015-07-30	0	7.990	7.970	8.000	7.970	8.440	26,209,516	214,465,902	8.1827	7.353	7.335	7.362	7.335	7.767	28,480,430	7.5303	-1.48%
2015-07-29	0	8.110	8.110	8.170	8.020	8.500	45,359,180	372,024,897	8.2018	7.463	7.463	7.519	7.381	7.822	49,289,309	7.5478	-7.42%
2015-07-28	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.00%
2015-06-29	0	8.760	8.750	8.780	8.420	9.350	18,692,267	165,580,315	8.8582	8.062	8.052	8.080	7.749	8.604	20,311,852	8.1519	-2.56%
2015-06-26	0	8.990	8.980	9.020	8.970	9.420	14,489,507	132,701,328	9.1584	8.273	8.264	8.301	8.255	8.669	15,744,945	8.4282	-5.07%
2015-06-25	0	9.470	9.450	9.480	9.230	9.600	21,540,979	203,339,297	9.4396	8.715	8.696	8.724	8.494	8.835	23,407,389	8.6870	0.21%
2015-06-24	0	9.450	9.430	9.450	9.210	9.750	23,224,270	221,624,840	9.5428	8.696	8.678	8.696	8.476	8.973	25,236,528	8.7819	1.61%
2015-06-23	0	9.300	9.290	9.310	8.900	9.330	13,613,242	125,361,241	9.2088	8.558	8.549	8.568	8.190	8.586	14,792,756	8.4745	4.73%
2015-06-22	0	8.880	8.870	8.900	8.620	8.990	12,227,223	107,906,466	8.8251	8.172	8.163	8.190	7.933	8.273	13,286,646	8.1214	2.66%
2015-06-19	0	8.650	8.540	8.550	8.540	9.020	46,732,098	408,667,594	8.7449	7.960	7.859	7.868	7.859	8.301	50,781,183	8.0476	-3.24%
2015-06-18	0	8.940	8.930	8.940	8.500	9.120	17,593,053	157,577,024	8.9568	8.227	8.218	8.227	7.822	8.393	19,117,397	8.2426	4.20%
2015-06-17	0	8.580	8.580	8.610	8.160	8.690	10,899,796	91,909,362	8.4322	7.896	7.896	7.923	7.509	7.997	11,844,205	7.7599	2.75%
2015-06-16	0	8.350	8.350	8.360	8.330	8.790	10,000,053	85,196,931	8.5196	7.684	7.684	7.693	7.666	8.089	10,866,504	7.8403	-4.68%
2015-06-15	0	8.760	8.740	8.780	8.700	8.860	9,926,332	87,013,876	8.7660	8.062	8.043	8.080	8.006	8.154	10,786,395	8.0670	-0.34%
2015-06-12	0	8.790	8.780	8.800	8.670	8.950	7,376,227	64,948,307	8.8051	8.089	8.080	8.098	7.979	8.236	8,015,337	8.1030	1.03%
2015-06-11	0	8.700	8.690	8.700	8.600	9.260	15,313,340	134,994,471	8.8155	8.006	7.997	8.006	7.914	8.522	16,640,159	8.1126	-3.55%
2015-06-10	0	9.020	9.010	9.050	8.970	9.500	14,740,179	135,828,956	9.2149	8.301	8.292	8.328	8.255	8.743	16,017,336	8.4801	-0.88%
2015-06-09	0	9.100	9.080	9.100	8.980	9.530	9,723,863	88,589,056	9.1105	8.374	8.356	8.374	8.264	8.770	10,566,383	8.3840	-2.88%
2015-06-08	0	9.370	9.370	9.380	9.050	9.550	17,260,292	161,529,156	9.3584	8.623	8.623	8.632	8.328	8.789	18,755,804	8.6122	3.42%
2015-06-05	0	9.060	9.010	9.080	9.000	9.340	19,489,178	177,503,386	9.1078	8.338	8.292	8.356	8.282	8.595	21,177,811	8.3816	-2.69%
2015-06-04	0	9.310	9.310	9.330	8.910	9.550	17,613,868	162,233,544	9.2106	8.568	8.568	8.586	8.200	8.789	19,140,015	8.4761	0.32%
2015-06-03	0	9.280	9.270	9.280	9.220	9.620	11,106,455	103,980,578	9.3622	8.540	8.531	8.540	8.485	8.853	12,068,770	8.6157	-1.59%
2015-06-02	0	9.430	9.410	9.430	9.410	9.880	7,105,787	67,708,628	9.5287	8.678	8.660	8.678	8.660	9.092	7,721,465	8.7689	-3.58%
2015-06-01	0	9.780	9.720	9.780	9.280	9.860	7,752,771	74,530,612	9.6134	9.000	8.945	9.000	8.540	9.074	8,424,507	8.8469	2.62%
2015-05-29	0	9.530	9.480	9.550	9.410	9.660	15,021,638	143,482,612	9.5517	8.770	8.724	8.789	8.660	8.890	16,323,182	8.7901	0.53%
2015-05-28	0	9.480	9.470	9.490	9.260	10.00	12,299,308	118,744,326	9.6546	8.724	8.715	8.733	8.522	9.203	13,364,977	8.8847	-3.60%
2015-05-27	0	9.900	9.910	9.930	9.880	10.16	8,574,798	85,569,085	9.9791	9.050	9.059	9.077	9.031	9.287	9,380,541	9.1220	-1.00%
2015-05-26	0	10.00	9.980	10.00	9.890	10.18	14,386,316	144,260,317	10.028	9.141	9.123	9.141	9.040	9.306	15,738,147	9.1663	2.25%
2015-05-22	0	9.780	9.750	9.820	9.630	9.950	7,096,814	69,282,345	9.7625	8.940	8.913	8.977	8.803	9.095	7,763,677	8.9239	-1.01%
2015-05-21	0	9.880	9.860	9.900	9.610	9.970	8,726,204	85,821,399	9.8349	9.031	9.013	9.050	8.785	9.114	9,546,175	8.9901	-1.40%
2015-05-20	0	10.02	9.980	10.04	9.860	10.14	16,539,905	165,477,679	10.005	9.159	9.123	9.178	9.013	9.269	18,094,101	9.1454	1.52%
2015-05-19	0	9.870	9.880	9.900	9.480	9.940	22,557,408	221,506,782	9.8197	9.022	9.031	9.050	8.666	9.086	24,677,048	8.9762	4.11%
2015-05-18	0	9.480	9.400	9.500	9.260	9.570	7,232,000	68,146,672	9.4229	8.666	8.593	8.684	8.465	8.748	7,911,565	8.6136	1.50%
2015-05-15	0	9.340	9.320	9.330	9.100	9.400	8,838,056	82,072,061	9.2862	8.538	8.519	8.529	8.318	8.593	9,668,537	8.4886	1.85%
2015-05-14	0	9.170	9.150	9.170	9.040	9.500	8,165,711	75,675,721	9.2675	8.382	8.364	8.382	8.264	8.684	8,933,014	8.4715	0.00%
2015-05-13	0	9.170	9.130	9.170	9.100	9.550	12,233,901	114,096,466	9.3263	8.382	8.346	8.382	8.318	8.730	13,383,477	8.5252	-3.37%
2015-05-12	0	9.490	9.440	9.450	9.240	9.600	16,851,284	159,784,944	9.4821	8.675	8.629	8.638	8.446	8.775	18,434,740	8.6676	2.48%
2015-05-11	0	9.260	9.190	9.260	9.050	9.320	11,822,386	108,496,575	9.1772	8.465	8.401	8.465	8.273	8.519	12,933,294	8.3889	1.31%
2015-05-08	0	9.140	9.130	9.170	8.840	9.350	25,543,227	232,809,991	9.1144	8.355	8.346	8.382	8.081	8.547	27,943,434	8.3315	8.55%
2015-05-07	0	8.420	8.410	8.440	8.400	9.000	24,377,040	211,960,121	8.6951	7.697	7.688	7.715	7.678	8.227	26,667,664	7.9482	-6.65%
2015-05-06	0	9.020	8.980	9.030	8.870	9.390	24,459,259	224,739,604	9.1883	8.245	8.209	8.254	8.108	8.583	26,757,609	8.3991	-0.44%
2015-05-05	0	9.060	9.060	9.080	8.930	9.660	21,981,808	201,446,844	9.1643	8.282	8.282	8.300	8.163	8.830	24,047,361	8.3771	-6.21%
2015-05-04	0	9.660	9.650	9.660	9.310	9.670	13,245,045	126,053,392	9.5170	8.830	8.821	8.830	8.510	8.839	14,489,635	8.6996	3.21%
2015-04-30	0	9.360	9.320	9.380	9.230	9.700	15,324,029	145,875,385	9.5194	8.556	8.519	8.574	8.437	8.867	16,763,974	8.7017	-1.99%
2015-04-29	0	9.550	9.530	9.540	9.410	9.900	10,960,029	105,273,066	9.6052	8.730	8.711	8.721	8.602	9.050	11,989,904	8.7801	-1.85%
2015-04-28	0	9.730	9.660	9.730	9.560	10.00	16,755,534	163,982,911	9.7868	8.894	8.830	8.894	8.739	9.141	18,329,992	8.9462	0.72%
2015-04-27	0	9.660	9.650	9.700	9.180	9.770	16,097,627	154,752,243	9.6134	8.830	8.821	8.867	8.391	8.931	17,610,264	8.7876	5.23%
2015-04-24	0	9.180	9.170	9.180	8.930	9.560	26,519,534	242,848,434	9.1573	8.391	8.382	8.391	8.163	8.739	29,011,481	8.3708	-1.92%
2015-04-23	0	9.360	9.340	9.390	9.330	9.980	10,594,945	101,335,562	9.5645	8.556	8.538	8.583	8.529	9.123	11,590,515	8.7430	-3.70%
2015-04-22	0	9.720	9.700	9.760	9.270	10.08	24,571,274	240,755,310	9.7982	8.885	8.867	8.922	8.474	9.214	26,880,150	8.9566	2.75%
2015-04-21	0	9.460	9.430	9.460	9.000	9.480	17,891,493	166,070,596	9.2821	8.647	8.620	8.647	8.227	8.666	19,572,693	8.4848	3.39%
2015-04-20	0	9.150	9.090	9.150	8.400	9.630	28,426,058	263,038,974	9.2534	8.364	8.309	8.364	7.678	8.803	31,097,154	8.4586	1.33%
2015-04-17	0	9.030	9.000	9.080	8.990	9.360	24,760,789	225,235,812	9.0965	8.254	8.227	8.300	8.218	8.556	27,087,473	8.3151	0.67%
2015-04-16	0	8.970	8.960	8.970	8.660	9.030	16,140,719	143,720,649	8.9042	8.200	8.190	8.200	7.916	8.254	17,657,405	8.1394	1.36%
2015-04-15	0	8.850	8.850	8.900	8.850	9.200	19,803,290	178,787,758	9.0282	8.090	8.090	8.136	8.090	8.410	21,664,135	8.2527	-3.49%
2015-04-14	0	9.170	9.130	9.170	9.080	9.500	20,272,000	188,853,950	9.3160	8.382	8.346	8.382	8.300	8.684	22,176,888	8.5158	-2.13%
2015-04-13	0	9.370	9.330	9.370	9.300	9.740	27,214,537	258,512,268	9.4991	8.565	8.529	8.565	8.501	8.903	29,771,791	8.6831	-4.39%
2015-04-10	0	9.800	9.790	9.840	9.650	9.900	23,708,973	231,593,613	9.7682	8.958	8.949	8.995	8.821	9.050	25,936,821	8.9291	2.94%
2015-04-09	0	9.520	9.480	9.540	9.030	10.20	37,243,345	358,967,141	9.6384	8.702	8.666	8.721	8.254	9.324	40,742,971	8.8105	2.04%
2015-04-08	0	9.330	9.270	9.350	8.930	9.350	38,463,746	354,986,083	9.2291	8.529	8.474	8.547	8.163	8.547	42,078,048	8.4364	7.24%
2015-04-02	0	8.700	8.700	8.710	8.130	8.710	36,616,273	307,871,170	8.4080	7.953	7.953	7.962	7.432	7.962	40,056,975	7.6858	4.95%
2015-04-01	0	8.290	8.270	8.290	7.900	8.300	31,595,358	257,957,324	8.1644	7.578	7.560	7.578	7.221	7.587	34,564,262	7.4631	4.80%
2015-03-31	0	7.910	7.860	7.910	7.740	8.000	39,569,190	311,305,830	7.8674	7.231	7.185	7.231	7.075	7.313	43,287,367	7.1916	2.59%
2015-03-30	0	7.710	7.690	7.710	7.270	7.790	40,122,997	304,982,579	7.6012	7.048	7.029	7.048	6.646	7.121	43,893,213	6.9483	11.10%
2015-03-27	0	6.940	6.920	6.960	6.800	7.000	14,489,280	100,219,979	6.9168	6.344	6.326	6.362	6.216	6.399	15,850,786	6.3227	1.31%
2015-03-26	0	6.850	6.850	6.870	6.780	6.970	12,174,159	83,895,415	6.8913	6.262	6.262	6.280	6.198	6.371	13,318,122	6.2993	-0.58%
2015-03-25	0	6.890	6.900	6.920	6.800	6.990	7,251,944	50,021,118	6.8976	6.298	6.307	6.326	6.216	6.390	7,933,384	6.3051	-1.01%
2015-03-24	0	6.960	6.960	7.010	6.860	7.050	7,451,004	51,819,549	6.9547	6.362	6.362	6.408	6.271	6.444	8,151,149	6.3573	0.43%
2015-03-23	0	6.930	6.910	6.930	6.820	7.050	7,548,388	52,147,475	6.9084	6.335	6.316	6.335	6.234	6.444	8,257,683	6.3150	-1.42%
2015-03-20	0	7.030	7.000	7.060	6.930	7.130	8,987,330	63,250,315	7.0377	6.426	6.399	6.454	6.335	6.518	9,831,838	6.4332	0.00%
2015-03-19	0	7.030	7.000	7.020	6.870	7.080	11,042,835	77,258,596	6.9963	6.426	6.399	6.417	6.280	6.472	12,080,491	6.3953	1.30%
2015-03-18	0	6.940	6.940	6.970	6.800	7.110	18,764,128	131,453,427	7.0056	6.344	6.344	6.371	6.216	6.499	20,527,327	6.4038	-0.14%
2015-03-17	0	6.950	6.950	6.970	6.710	7.090	27,352,409	190,364,775	6.9597	6.353	6.353	6.371	6.134	6.481	29,922,618	6.3619	3.73%
2015-03-16	0	6.700	6.680	6.700	6.550	6.740	8,690,005	57,928,455	6.6661	6.125	6.106	6.125	5.987	6.161	9,506,574	6.0935	1.98%
2015-03-13	0	6.570	6.530	6.580	6.340	6.580	12,527,800	81,605,502	6.5140	6.006	5.969	6.015	5.795	6.015	13,704,993	5.9544	5.46%
2015-03-12	0	6.230	6.220	6.260	6.220	6.460	9,142,217	57,680,464	6.3092	5.695	5.686	5.722	5.686	5.905	10,001,279	5.7673	-1.42%
2015-03-11	0	6.320	6.340	6.350	6.190	6.470	12,955,357	82,515,027	6.3692	5.777	5.795	5.805	5.658	5.914	14,172,726	5.8221	1.94%
2015-03-10	0	6.200	6.200	6.220	6.160	6.360	14,980,065	93,087,446	6.2141	5.667	5.667	5.686	5.631	5.814	16,387,689	5.6803	-0.96%
2015-03-09	0	6.260	6.260	6.280	6.170	6.330	6,740,090	42,105,260	6.2470	5.722	5.722	5.741	5.640	5.786	7,373,432	5.7104	-0.79%
2015-03-06	0	6.310	6.320	6.330	6.250	6.420	14,084,400	89,356,930	6.3444	5.768	5.777	5.786	5.713	5.869	15,407,861	5.7994	0.96%
2015-03-05	0	6.250	6.250	6.260	6.170	6.580	28,608,051	180,606,179	6.3131	5.713	5.713	5.722	5.640	6.015	31,296,249	5.7709	-4.14%
2015-03-04	0	6.520	6.510	6.520	6.500	6.850	11,735,305	77,542,658	6.6076	5.960	5.951	5.960	5.942	6.262	12,838,030	6.0401	-5.09%
2015-03-03	0	6.870	6.880	6.890	6.860	7.070	10,477,861	72,726,675	6.9410	6.280	6.289	6.298	6.271	6.463	11,462,429	6.3448	-2.14%
2015-03-02	0	7.020	6.990	7.020	6.900	7.120	10,559,000	73,715,760	6.9813	6.417	6.390	6.417	6.307	6.508	11,551,192	6.3817	2.03%
2015-02-27	0	6.880	6.870	6.950	6.820	7.080	11,272,305	77,759,012	6.8982	6.289	6.280	6.353	6.234	6.472	12,331,524	6.3057	-1.15%
2015-02-26	0	6.960	6.950	6.960	6.750	6.980	13,813,193	95,387,507	6.9055	6.362	6.353	6.362	6.170	6.380	15,111,170	6.3124	2.65%
2015-02-25	0	6.780	6.760	6.830	6.680	6.980	10,039,492	68,386,171	6.8117	6.198	6.179	6.243	6.106	6.380	10,982,868	6.2266	-0.88%
2015-02-24	0	6.840	6.800	6.850	6.580	6.880	16,638,439	112,206,235	6.7438	6.252	6.216	6.262	6.015	6.289	18,201,894	6.1645	4.91%
2015-02-23	0	6.520	6.500	6.540	6.460	6.720	8,970,257	58,942,019	6.5708	5.960	5.942	5.978	5.905	6.143	9,813,160	6.0064	-1.06%
2015-02-18	0	6.590	6.580	6.610	6.460	6.660	4,601,776	30,381,808	6.6022	6.024	6.015	6.042	5.905	6.088	5,034,189	6.0351	-0.60%
2015-02-17	0	6.630	6.620	6.630	6.310	6.640	12,116,300	79,366,508	6.5504	6.061	6.051	6.061	5.768	6.070	13,254,826	5.9877	3.43%
2015-02-16	0	6.410	6.400	6.410	6.400	6.600	7,939,274	51,161,610	6.4441	5.859	5.850	5.859	5.850	6.033	8,685,300	5.8906	-3.32%
2015-02-13	0	6.630	6.620	6.650	6.550	6.690	7,374,000	48,806,934	6.6188	6.061	6.051	6.079	5.987	6.115	8,066,909	6.0503	-0.90%
2015-02-12	0	6.690	6.660	6.680	6.540	6.760	14,963,749	99,678,804	6.6614	6.115	6.088	6.106	5.978	6.179	16,369,840	6.0892	2.45%
2015-02-11	0	6.530	6.530	6.550	6.500	6.800	12,472,927	82,011,719	6.5752	5.969	5.969	5.987	5.942	6.216	13,644,964	6.0104	0.00%
2015-02-10	0	6.530	6.520	6.540	6.360	6.620	14,760,000	96,292,588	6.5239	5.969	5.960	5.978	5.814	6.051	16,146,945	5.9635	-1.06%
2015-02-09	0	6.600	6.590	6.610	6.510	6.820	5,846,444	38,801,248	6.6367	6.033	6.024	6.042	5.951	6.234	6,395,814	6.0667	-3.51%
2015-02-06	0	6.840	6.820	6.840	6.700	6.910	6,963,178	47,444,771	6.8137	6.252	6.234	6.252	6.125	6.316	7,617,483	6.2284	-2.15%
2015-02-05	0	6.990	6.950	6.990	6.900	7.100	13,232,054	92,448,040	6.9867	6.390	6.353	6.390	6.307	6.490	14,475,423	6.3866	3.86%
2015-02-04	0	6.730	6.750	6.760	6.600	6.880	27,651,146	185,703,690	6.7159	6.152	6.170	6.179	6.033	6.289	30,249,427	6.1391	-2.18%
2015-02-03	0	6.880	6.860	6.880	6.780	7.200	19,068,336	130,884,856	6.8640	6.289	6.271	6.289	6.198	6.582	20,860,120	6.2744	-3.91%
2015-02-02	0	7.160	7.150	7.160	7.090	7.300	18,172,867	130,846,285	7.2001	6.545	6.536	6.545	6.481	6.673	19,880,507	6.5816	-3.76%
2015-01-30	0	7.440	7.400	7.420	7.120	7.490	21,847,928	160,971,279	7.3678	6.801	6.764	6.783	6.508	6.847	23,900,901	6.7349	4.94%
2015-01-29	0	7.090	7.070	7.100	6.940	7.170	10,113,700	71,420,970	7.0618	6.481	6.463	6.490	6.344	6.554	11,064,049	6.4552	1.00%
2015-01-28	0	7.020	7.020	7.030	6.880	7.120	11,482,637	81,038,004	7.0574	6.417	6.417	6.426	6.289	6.508	12,561,620	6.4512	-1.96%
2015-01-27	0	7.160	7.160	7.170	7.110	7.440	13,362,051	97,101,203	7.2669	6.545	6.545	6.554	6.499	6.801	14,617,636	6.6427	-3.50%
2015-01-26	0	7.420	7.400	7.420	7.210	7.440	19,601,275	144,270,619	7.3603	6.783	6.764	6.783	6.591	6.801	21,443,138	6.7281	1.09%
2015-01-23	0	7.340	7.360	7.370	7.270	7.450	16,642,053	122,851,332	7.3820	6.710	6.728	6.737	6.646	6.810	18,205,848	6.7479	1.80%
2015-01-22	0	7.210	7.180	7.230	7.030	7.280	17,628,904	127,188,268	7.2148	6.591	6.563	6.609	6.426	6.655	19,285,430	6.5950	0.84%
2015-01-21	0	7.150	7.120	7.160	6.700	7.200	20,929,421	148,023,238	7.0725	6.536	6.508	6.545	6.125	6.582	22,896,085	6.4650	7.36%
2015-01-20	0	6.660	6.650	6.680	6.370	6.690	11,950,199	78,874,463	6.6003	6.088	6.079	6.106	5.823	6.115	13,073,117	6.0333	4.23%
2015-01-19	0	6.390	6.390	6.410	6.280	6.740	18,290,053	117,911,737	6.4468	5.841	5.841	5.859	5.741	6.161	20,008,705	5.8930	-7.79%
2015-01-16	0	6.930	6.920	6.950	6.700	7.050	11,355,003	78,801,640	6.9398	6.335	6.326	6.353	6.125	6.444	12,421,993	6.3437	1.17%
2015-01-15	0	6.850	6.850	6.900	6.750	7.130	15,953,140	109,592,181	6.8696	6.262	6.262	6.307	6.170	6.518	17,452,200	6.2796	-3.93%
2015-01-14	0	7.130	7.110	7.140	6.960	7.140	8,427,000	59,815,096	7.0980	6.518	6.499	6.527	6.362	6.527	9,218,855	6.4883	0.99%
2015-01-13	0	7.060	7.060	7.100	6.960	7.380	11,936,123	84,760,749	7.1012	6.454	6.454	6.490	6.362	6.746	13,057,718	6.4912	-0.28%
2015-01-12	0	7.080	7.050	7.080	6.870	7.080	17,204,334	120,308,814	6.9929	6.472	6.444	6.472	6.280	6.472	18,820,964	6.3923	2.31%
2015-01-09	0	6.920	6.910	6.940	6.890	7.090	10,980,233	76,539,131	6.9706	6.326	6.316	6.344	6.298	6.481	12,012,007	6.3719	-0.72%
2015-01-08	0	6.970	6.970	6.990	6.800	7.040	20,124,096	140,024,562	6.9581	6.371	6.371	6.390	6.216	6.435	22,015,086	6.3604	0.43%
2015-01-07	0	6.940	6.890	6.930	6.640	6.950	36,091,621	245,695,058	6.8075	6.344	6.298	6.335	6.070	6.353	39,483,023	6.2228	4.52%
2015-01-06	0	6.640	6.620	6.640	6.300	6.710	31,109,745	204,561,548	6.5755	6.070	6.051	6.070	5.759	6.134	34,033,018	6.0107	2.95%
2015-01-05	0	6.450	6.430	6.450	6.180	6.530	20,769,923	133,148,466	6.4106	5.896	5.878	5.896	5.649	5.969	22,721,599	5.8600	2.87%
2015-01-02	0	6.270	6.270	6.290	6.200	6.340	4,816,679	30,186,219	6.2670	5.731	5.731	5.750	5.667	5.795	5,269,285	5.7287	0.00%
2014-12-31	0	6.270	6.240	6.280	6.150	6.280	3,268,996	20,419,764	6.2465	5.731	5.704	5.741	5.622	5.741	3,576,172	5.7100	1.62%
2014-12-30	0	6.170	6.140	6.170	6.120	6.280	15,443,200	95,323,198	6.1725	5.640	5.613	5.640	5.594	5.741	16,894,343	5.6423	-1.75%
2014-12-29	0	6.280	6.280	6.290	6.210	6.460	10,112,990	63,993,300	6.3278	5.741	5.741	5.750	5.677	5.905	11,063,272	5.7843	0.96%
2014-12-24	0	6.220	6.210	6.220	6.210	6.450	3,284,349	20,642,115	6.2850	5.686	5.677	5.686	5.677	5.896	3,592,968	5.7451	-1.43%
2014-12-23	0	6.310	6.300	6.310	6.250	6.430	15,232,158	96,398,231	6.3286	5.768	5.759	5.768	5.713	5.878	16,663,470	5.7850	1.61%
2014-12-22	0	6.210	6.210	6.230	6.160	6.500	26,846,548	170,145,173	6.3377	5.677	5.677	5.695	5.631	5.942	29,369,223	5.7933	-4.02%
2014-12-19	0	6.470	6.460	6.490	6.390	6.620	21,064,670	137,428,744	6.5241	5.914	5.905	5.933	5.841	6.051	23,044,043	5.9637	0.15%
2014-12-18	0	6.460	6.430	6.460	6.420	6.540	22,462,360	145,325,763	6.4697	5.905	5.878	5.905	5.869	5.978	24,573,069	5.9140	0.62%
2014-12-17	0	6.420	6.400	6.410	6.310	6.690	31,063,687	200,097,204	6.4415	5.869	5.850	5.859	5.768	6.115	33,982,632	5.8882	-2.58%
2014-12-16	0	6.590	6.590	6.600	6.260	6.630	23,489,252	153,134,339	6.5193	6.024	6.024	6.033	5.722	6.061	25,696,454	5.9594	4.44%
2014-12-15	0	6.310	6.300	6.310	6.260	6.460	9,494,547	59,921,926	6.3112	5.768	5.759	5.768	5.722	5.905	10,386,716	5.7691	0.64%
2014-12-12	0	6.270	6.250	6.280	6.210	6.590	17,126,977	109,414,839	6.3885	5.731	5.713	5.741	5.677	6.024	18,736,339	5.8397	-3.39%
2014-12-11	0	6.490	6.460	6.490	6.220	6.680	65,833,451	427,102,904	6.4876	5.933	5.905	5.933	5.686	6.106	72,019,588	5.9304	5.36%
2014-12-10	0	6.160	6.140	6.170	6.000	6.190	16,302,094	99,849,616	6.1250	5.631	5.613	5.640	5.485	5.658	17,833,944	5.5989	1.48%
2014-12-09	0	6.070	6.060	6.070	5.990	6.240	29,240,311	178,617,132	6.1086	5.549	5.539	5.549	5.475	5.704	31,987,920	5.5839	1.34%
2014-12-08	0	5.990	5.970	5.990	5.800	6.050	15,708,363	93,693,731	5.9646	5.475	5.457	5.475	5.302	5.530	17,184,422	5.4522	4.17%
2014-12-05	0	5.750	5.760	5.780	5.730	5.940	14,760,959	85,713,977	5.8068	5.256	5.265	5.284	5.238	5.430	16,147,994	5.3080	-2.04%
2014-12-04	0	5.870	5.860	5.880	5.620	5.900	23,398,400	136,304,649	5.8254	5.366	5.357	5.375	5.137	5.393	25,597,065	5.3250	2.80%
2014-12-03	0	5.710	5.700	5.730	5.680	6.090	22,259,000	129,284,120	5.8082	5.220	5.210	5.238	5.192	5.567	24,350,600	5.3093	-3.71%
2014-12-02	0	5.930	5.930	5.940	5.710	5.970	21,910,663	128,957,137	5.8856	5.421	5.421	5.430	5.220	5.457	23,969,531	5.3800	-0.84%
2014-12-01	0	5.980	5.990	6.000	5.910	6.150	24,844,000	150,066,500	6.0404	5.466	5.475	5.485	5.402	5.622	27,178,503	5.5215	0.50%
2014-11-28	0	5.950	5.940	5.960	5.810	6.000	40,203,788	238,388,178	5.9295	5.439	5.430	5.448	5.311	5.485	43,981,596	5.4202	6.44%
2014-11-27	0	5.590	5.580	5.590	5.530	5.730	13,580,000	76,766,824	5.6529	5.110	5.101	5.110	5.055	5.238	14,856,065	5.1674	-0.89%
2014-11-26	0	5.640	5.610	5.650	5.420	5.660	15,819,802	88,215,576	5.5763	5.156	5.128	5.165	4.954	5.174	17,306,333	5.0973	4.06%
2014-11-25	0	5.420	5.410	5.430	5.360	5.500	7,872,615	42,844,287	5.4422	4.954	4.945	4.964	4.900	5.028	8,612,377	4.9747	-1.45%
2014-11-24	0	5.500	5.480	5.500	5.340	5.540	16,674,000	90,953,610	5.4548	5.028	5.009	5.028	4.881	5.064	18,240,797	4.9863	5.16%
2014-11-21	0	5.230	5.230	5.250	5.210	5.280	8,029,174	42,145,302	5.2490	4.781	4.781	4.799	4.762	4.826	8,783,647	4.7982	-0.57%
2014-11-20	0	5.260	5.260	5.270	5.250	5.350	5,841,725	30,877,906	5.2858	4.808	4.808	4.817	4.799	4.890	6,390,651	4.8317	-0.75%
2014-11-19	0	5.300	5.290	5.310	5.180	5.380	4,368,941	23,224,887	5.3159	4.845	4.836	4.854	4.735	4.918	4,779,475	4.8593	1.15%
2014-11-18	0	5.240	5.230	5.240	5.200	5.340	6,887,642	36,115,149	5.2435	4.790	4.781	4.790	4.753	4.881	7,534,849	4.7931	-0.76%
2014-11-17	0	5.280	5.270	5.300	5.270	5.550	9,260,000	49,741,440	5.3716	4.826	4.817	4.845	4.817	5.073	10,130,129	4.9102	-3.47%
2014-11-14	0	5.470	5.470	5.490	5.410	5.650	17,251,200	95,606,784	5.5420	5.000	5.000	5.018	4.945	5.165	18,872,234	5.0660	-1.08%
2014-11-13	0	5.530	5.510	5.530	5.390	5.530	16,282,208	89,073,643	5.4706	5.055	5.037	5.055	4.927	5.055	17,812,190	5.0007	1.65%
2014-11-12	0	5.440	5.440	5.450	5.340	5.500	11,102,546	60,558,267	5.4544	4.973	4.973	4.982	4.881	5.028	12,145,813	4.9859	1.87%
2014-11-11	0	5.340	5.330	5.350	5.320	5.600	14,866,900	80,471,503	5.4128	4.881	4.872	4.890	4.863	5.119	16,263,890	4.9479	-2.91%
2014-11-10	0	5.500	5.500	5.520	5.340	5.570	21,614,523	118,365,375	5.4762	5.028	5.028	5.046	4.881	5.092	23,645,563	5.0058	3.19%
2014-11-07	0	5.330	5.340	5.350	5.260	5.480	21,456,000	115,431,590	5.3799	4.872	4.881	4.890	4.808	5.009	23,472,145	4.9178	1.33%
2014-11-06	0	5.260	5.260	5.270	5.180	5.310	9,656,998	50,796,765	5.2601	4.808	4.808	4.817	4.735	4.854	10,564,432	4.8083	-0.75%
2014-11-05	0	5.300	5.280	5.310	5.170	5.320	21,856,000	115,113,736	5.2669	4.845	4.826	4.854	4.726	4.863	23,909,731	4.8145	2.51%
2014-11-04	0	5.170	5.160	5.170	5.050	5.200	18,248,374	94,107,081	5.1570	4.726	4.717	4.726	4.616	4.753	19,963,109	4.7140	2.17%
2014-11-03	0	5.060	5.050	5.090	4.940	5.140	13,866,000	70,641,036	5.0946	4.625	4.616	4.653	4.516	4.698	15,168,939	4.6570	0.80%
2014-10-31	0	5.020	5.000	5.040	4.960	5.070	12,235,707	61,439,622	5.0213	4.589	4.571	4.607	4.534	4.635	13,385,453	4.5900	0.00%
2014-10-30	0	5.020	5.000	5.030	4.860	5.030	13,310,500	66,159,135	4.9704	4.589	4.571	4.598	4.443	4.598	14,561,241	4.5435	2.66%
2014-10-29	0	4.890	4.880	4.890	4.750	4.910	15,118,370	73,551,192	4.8650	4.470	4.461	4.470	4.342	4.488	16,538,990	4.4471	2.73%
2014-10-28	0	4.760	4.760	4.780	4.650	4.790	5,902,800	27,961,725	4.7370	4.351	4.351	4.369	4.251	4.379	6,457,465	4.3301	2.37%
2014-10-27	0	4.650	4.650	4.660	4.600	4.710	3,772,432	17,577,277	4.6594	4.251	4.251	4.260	4.205	4.305	4,126,914	4.2592	-0.64%
2014-10-24	0	4.680	4.680	4.690	4.650	4.700	3,676,136	17,183,391	4.6743	4.278	4.278	4.287	4.251	4.296	4,021,570	4.2728	-0.64%
2014-10-23	0	4.710	4.710	4.730	4.660	4.770	7,510,025	35,322,871	4.7034	4.305	4.305	4.324	4.260	4.360	8,215,716	4.2994	0.64%
2014-10-22	0	4.680	4.670	4.680	4.650	4.760	7,664,279	36,007,614	4.6981	4.278	4.269	4.278	4.251	4.351	8,384,464	4.2946	1.30%
2014-10-21	0	4.620	4.610	4.630	4.600	4.670	4,620,062	21,453,694	4.6436	4.223	4.214	4.232	4.205	4.269	5,054,193	4.2447	-0.43%
2014-10-20	0	4.640	4.630	4.640	4.600	4.680	20,626,000	95,476,130	4.6289	4.241	4.232	4.241	4.205	4.278	22,564,152	4.2313	1.75%
2014-10-17	0	4.560	4.560	4.570	4.540	4.850	40,087,079	186,266,117	4.6465	4.168	4.168	4.177	4.150	4.433	43,853,920	4.2474	-5.79%
2014-10-16	0	4.840	4.830	4.840	4.800	4.990	24,836,207	121,082,352	4.8752	4.424	4.415	4.424	4.388	4.561	27,169,978	4.4565	-1.02%
2014-10-15	0	4.890	4.890	4.900	4.740	5.070	44,407,772	220,239,309	4.9595	4.470	4.470	4.479	4.333	4.635	48,580,613	4.5335	2.73%
2014-10-14	0	4.760	4.760	4.780	4.750	4.950	13,201,604	63,203,646	4.7876	4.351	4.351	4.369	4.342	4.525	14,442,112	4.3763	-1.04%
2014-10-13	0	4.810	4.820	4.830	4.790	4.890	8,631,543	41,658,632	4.8263	4.397	4.406	4.415	4.379	4.470	9,442,619	4.4118	-1.84%
2014-10-10	0	4.900	4.890	4.910	4.860	4.980	6,462,870	31,647,525	4.8968	4.479	4.470	4.488	4.443	4.552	7,070,163	4.4762	-2.00%
2014-10-09	0	5.000	4.990	5.000	4.970	5.050	4,558,000	22,785,260	4.9990	4.571	4.561	4.571	4.543	4.616	4,986,299	4.5696	-0.40%
2014-10-08	0	5.020	4.990	5.020	4.940	5.040	7,825,600	39,148,554	5.0026	4.589	4.561	4.589	4.516	4.607	8,560,944	4.5729	-0.59%
2014-10-07	0	5.050	5.040	5.060	4.970	5.060	7,442,000	37,397,080	5.0251	4.616	4.607	4.625	4.543	4.625	8,141,298	4.5935	0.80%
2014-10-06	0	5.010	5.000	5.030	4.810	5.040	6,550,325	32,706,795	4.9932	4.580	4.571	4.598	4.397	4.607	7,165,836	4.5643	0.80%
2014-10-03	0	4.970	4.970	4.990	4.840	4.980	8,846,215	43,550,062	4.9230	4.543	4.543	4.561	4.424	4.552	9,677,463	4.5002	1.22%
2014-09-30	0	4.910	4.900	4.920	4.840	4.920	8,617,345	42,096,949	4.8851	4.488	4.479	4.497	4.424	4.497	9,427,086	4.4655	-0.81%
2014-09-29	0	4.950	4.930	4.950	4.850	4.950	7,244,053	35,469,185	4.8963	4.525	4.507	4.525	4.433	4.525	7,924,751	4.4757	0.81%
2014-09-26	0	4.910	4.910	4.920	4.880	4.970	5,966,820	29,402,295	4.9276	4.488	4.488	4.497	4.461	4.543	6,527,501	4.5044	-1.01%
2014-09-25	0	4.960	4.960	4.980	4.900	4.990	3,698,000	18,319,540	4.9539	4.534	4.534	4.552	4.479	4.561	4,045,488	4.5284	0.20%
2014-09-24	0	4.950	4.940	4.950	4.920	5.030	4,026,000	19,905,620	4.9443	4.525	4.516	4.525	4.497	4.598	4,404,309	4.5196	0.41%
2014-09-23	0	4.930	4.930	4.940	4.900	4.960	3,390,000	16,731,040	4.9354	4.507	4.507	4.516	4.479	4.534	3,708,546	4.5115	-0.40%
2014-09-22	0	4.950	4.940	4.950	4.920	5.000	7,064,000	35,007,562	4.9558	4.525	4.516	4.525	4.497	4.571	7,727,779	4.5301	-0.80%
2014-09-19	0	4.990	4.980	5.000	4.950	5.040	3,630,000	18,127,054	4.9937	4.561	4.552	4.571	4.525	4.607	3,971,098	4.5647	-0.20%
2014-09-18	0	5.000	4.990	5.010	4.970	5.040	2,704,000	13,513,850	4.9977	4.571	4.561	4.580	4.543	4.607	2,958,085	4.5684	-1.19%
2014-09-17	0	5.060	5.040	5.050	4.960	5.060	3,242,516	16,304,594	5.0284	4.625	4.607	4.616	4.534	4.625	3,547,204	4.5965	1.81%
2014-09-16	0	4.970	4.970	4.980	4.900	5.060	4,039,062	20,193,048	4.9994	4.543	4.543	4.552	4.479	4.625	4,418,598	4.5700	-0.60%
2014-09-15	0	5.000	4.980	4.990	4.920	5.030	3,455,083	17,228,930	4.9865	4.571	4.552	4.561	4.497	4.598	3,779,745	4.5582	0.20%
2014-09-12	0	4.990	4.990	5.000	4.950	5.030	2,936,938	14,701,108	5.0056	4.561	4.561	4.571	4.525	4.598	3,212,912	4.5756	-0.20%
2014-09-11	0	5.000	4.990	5.000	4.950	5.050	2,612,012	13,093,468	5.0128	4.571	4.561	4.571	4.525	4.616	2,857,454	4.5822	0.20%
2014-09-10	0	4.990	4.980	4.990	4.980	5.110	7,472,376	37,599,340	5.0318	4.561	4.552	4.561	4.552	4.671	8,174,529	4.5996	-2.92%
2014-09-08	0	5.140	5.120	5.140	5.030	5.160	2,406,000	12,284,277	5.1057	4.698	4.680	4.698	4.598	4.717	2,632,083	4.6671	-0.39%
2014-09-05	0	5.160	5.150	5.160	5.080	5.180	5,796,359	29,768,683	5.1358	4.717	4.708	4.717	4.644	4.735	6,341,022	4.6946	-0.39%
2014-09-04	0	5.180	5.160	5.180	5.020	5.200	8,742,716	44,996,842	5.1468	4.735	4.717	4.735	4.589	4.753	9,564,238	4.7047	1.77%
2014-09-03	0	5.090	5.080	5.090	4.920	5.100	12,899,153	65,381,534	5.0687	4.653	4.644	4.653	4.497	4.662	14,111,241	4.6333	0.99%
2014-09-02	0	5.040	5.020	5.040	4.970	5.040	9,561,400	47,854,746	5.0050	4.607	4.589	4.607	4.543	4.607	10,459,851	4.5751	1.20%
2014-09-01	0	4.980	4.960	4.970	4.770	4.980	10,230,000	50,383,140	4.9250	4.552	4.534	4.543	4.360	4.552	11,191,277	4.5020	3.75%
2014-08-29	0	4.800	4.770	4.800	4.750	4.820	3,559,520	17,036,265	4.7861	4.388	4.360	4.388	4.342	4.406	3,893,996	4.3750	0.21%
2014-08-28	0	4.790	4.770	4.790	4.760	4.910	5,624,000	27,047,600	4.8093	4.379	4.360	4.379	4.351	4.488	6,152,467	4.3962	-2.04%
2014-08-27	0	4.890	4.890	4.900	4.870	4.960	4,764,000	23,376,080	4.9068	4.470	4.470	4.479	4.452	4.534	5,211,656	4.4853	0.20%
2014-08-26	0	4.880	4.860	4.880	4.860	5.020	4,468,000	21,897,640	4.9010	4.461	4.443	4.461	4.443	4.589	4,887,842	4.4800	-1.81%
2014-08-25	0	4.970	4.960	4.990	4.870	5.070	9,168,755	45,680,196	4.9822	4.543	4.534	4.561	4.452	4.635	10,030,311	4.5542	0.20%
2014-08-22	0	4.960	4.940	4.950	4.910	5.030	3,824,000	19,001,780	4.9691	4.534	4.516	4.525	4.488	4.598	4,183,328	4.5423	-0.80%
2014-08-21	0	5.000	4.990	5.010	4.850	5.040	14,910,880	74,248,586	4.9795	4.571	4.561	4.580	4.433	4.607	16,312,003	4.5518	3.73%
2014-08-20	0	4.820	4.820	4.830	4.820	4.910	4,020,000	19,485,150	4.8471	4.406	4.406	4.415	4.406	4.488	4,397,745	4.4307	-0.62%
2014-08-19	0	4.850	4.830	4.850	4.820	4.920	4,392,053	21,300,968	4.8499	4.433	4.415	4.433	4.406	4.497	4,804,759	4.4333	-0.21%
2014-08-18	0	4.860	4.840	4.860	4.840	4.930	2,628,000	12,798,880	4.8702	4.443	4.424	4.443	4.424	4.507	2,874,944	4.4519	-0.82%
2014-08-15	0	4.900	4.890	4.900	4.890	4.980	2,438,059	12,008,512	4.9254	4.479	4.470	4.479	4.470	4.552	2,667,155	4.5024	0.00%
2014-08-14	0	4.900	4.900	4.920	4.890	4.990	4,274,000	21,119,648	4.9414	4.479	4.479	4.497	4.470	4.561	4,675,613	4.5170	-1.61%
2014-08-13	0	4.980	4.960	4.980	4.880	4.980	5,200,736	25,684,773	4.9387	4.552	4.534	4.552	4.461	4.552	5,689,431	4.5145	0.61%
2014-08-12	0	4.950	4.930	4.950	4.890	4.950	2,948,742	14,509,484	4.9206	4.525	4.507	4.525	4.470	4.525	3,225,825	4.4979	0.20%
2014-08-11	0	4.940	4.930	4.950	4.820	4.950	5,832,565	28,642,700	4.9108	4.516	4.507	4.525	4.406	4.525	6,380,631	4.4890	3.56%
2014-08-08	0	4.770	4.750	4.770	4.720	4.860	5,046,692	24,025,637	4.7607	4.360	4.342	4.360	4.315	4.443	5,520,912	4.3518	-1.04%
2014-08-07	0	4.820	4.810	4.820	4.800	4.950	6,011,674	29,153,338	4.8495	4.406	4.397	4.406	4.388	4.525	6,576,570	4.4329	-2.03%
2014-08-06	0	4.920	4.920	4.930	4.850	4.950	3,993,493	19,550,052	4.8955	4.497	4.497	4.507	4.433	4.525	4,368,747	4.4750	-0.61%
2014-08-05	0	4.950	4.950	4.960	4.940	5.040	8,777,610	43,577,885	4.9647	4.525	4.525	4.534	4.516	4.607	9,602,411	4.5382	-1.98%
2014-08-04	0	5.050	5.040	5.060	4.800	5.060	25,523,684	126,911,227	4.9723	4.616	4.607	4.625	4.388	4.625	27,922,054	4.5452	5.87%
2014-08-01	0	4.770	4.760	4.780	4.670	4.820	5,200,252	24,774,763	4.7641	4.360	4.351	4.369	4.269	4.406	5,688,901	4.3549	0.42%
2014-07-31	0	4.750	4.750	4.760	4.670	4.760	4,618,106	21,775,450	4.7152	4.342	4.342	4.351	4.269	4.351	5,052,053	4.3102	1.06%
2014-07-30	0	4.700	4.690	4.700	4.690	4.800	8,057,930	38,272,124	4.7496	4.296	4.287	4.296	4.287	4.388	8,815,105	4.3417	-2.08%
2014-07-29	0	4.800	4.790	4.800	4.750	4.830	3,781,382	18,104,950	4.7879	4.388	4.379	4.388	4.342	4.415	4,136,705	4.3767	0.00%
2014-07-28	0	4.800	4.800	4.810	4.710	4.850	12,826,430	61,564,900	4.7998	4.388	4.388	4.397	4.305	4.433	14,031,684	4.3876	1.48%
2014-07-25	0	4.730	4.730	4.740	4.670	4.750	4,206,511	19,874,861	4.7248	4.324	4.324	4.333	4.269	4.342	4,601,782	4.3189	0.21%
2014-07-24	0	4.720	4.710	4.720	4.650	4.750	6,141,562	28,985,180	4.7195	4.315	4.305	4.315	4.251	4.342	6,718,663	4.3141	-0.84%
2014-07-23	0	4.760	4.750	4.770	4.700	4.780	7,817,000	37,131,010	4.7500	4.351	4.342	4.360	4.296	4.369	8,551,536	4.3420	1.93%
2014-07-22	0	4.670	4.670	4.680	4.600	4.700	3,987,276	18,552,816	4.6530	4.269	4.269	4.278	4.205	4.296	4,361,946	4.2533	1.30%
2014-07-21	0	4.610	4.600	4.610	4.590	4.660	3,190,053	14,732,342	4.6182	4.214	4.205	4.214	4.196	4.260	3,489,811	4.2215	-0.43%
2014-07-18	0	4.630	4.630	4.640	4.530	4.640	4,110,000	18,918,240	4.6030	4.232	4.232	4.241	4.141	4.241	4,496,202	4.2076	0.00%
2014-07-17	0	4.630	4.620	4.640	4.610	4.690	3,336,000	15,488,540	4.6428	4.232	4.223	4.241	4.214	4.287	3,649,472	4.2440	-1.28%
2014-07-16	0	4.690	4.680	4.690	4.660	4.710	4,062,036	19,038,779	4.6870	4.287	4.278	4.287	4.260	4.305	4,443,731	4.2844	0.64%
2014-07-15	0	4.660	4.650	4.660	4.650	4.780	7,030,000	32,930,030	4.6842	4.260	4.251	4.260	4.251	4.369	7,690,584	4.2819	-1.69%
2014-07-14	0	4.740	4.720	4.740	4.710	4.800	14,260,852	67,878,109	4.7598	4.333	4.315	4.333	4.305	4.388	15,600,894	4.3509	1.28%
2014-07-11	0	4.680	4.670	4.680	4.600	4.680	15,804,739	73,548,330	4.6536	4.278	4.269	4.278	4.205	4.278	17,289,854	4.2538	1.52%
2014-07-10	0	4.610	4.600	4.610	4.570	4.620	2,708,000	12,446,200	4.5961	4.214	4.205	4.214	4.177	4.223	2,962,461	4.2013	0.88%
2014-07-09	0	4.570	4.560	4.570	4.560	4.620	3,760,582	17,221,745	4.5795	4.177	4.168	4.177	4.168	4.223	4,113,951	4.1862	-0.87%
2014-07-08	0	4.610	4.610	4.620	4.610	4.660	6,073,300	28,131,345	4.6320	4.214	4.214	4.223	4.214	4.260	6,643,987	4.2341	-0.22%
2014-07-07	0	4.620	4.610	4.630	4.550	4.670	4,813,306	22,262,372	4.6252	4.223	4.214	4.232	4.159	4.269	5,265,595	4.2279	1.54%
2014-07-04	0	4.550	4.540	4.560	4.530	4.580	4,332,858	19,753,259	4.5589	4.159	4.150	4.168	4.141	4.187	4,740,001	4.1674	0.89%
2014-07-03	0	4.510	4.500	4.510	4.490	4.540	9,199,365	41,550,961	4.5167	4.123	4.113	4.123	4.104	4.150	10,063,797	4.1288	0.00%
2014-07-02	0	4.510	4.510	4.520	4.510	4.620	9,098,595	41,266,247	4.5355	4.123	4.123	4.132	4.123	4.223	9,953,558	4.1459	-0.66%
2014-06-30	0	4.540	4.520	4.550	4.460	4.590	7,664,000	34,780,260	4.5381	4.150	4.132	4.159	4.077	4.196	8,384,159	4.1483	1.79%
2014-06-27	0	4.460	4.450	4.460	4.430	4.510	4,168,201	18,580,199	4.4576	4.077	4.068	4.077	4.049	4.123	4,559,872	4.0747	-0.67%
2014-06-26	0	4.490	4.470	4.490	4.450	4.510	4,386,000	19,626,490	4.4748	4.104	4.086	4.104	4.068	4.123	4,798,137	4.0904	1.13%
2014-06-25	0	4.440	4.430	4.440	4.430	4.490	4,088,649	18,209,085	4.4536	4.059	4.049	4.059	4.049	4.104	4,472,845	4.0710	-0.45%
2014-06-24	0	4.460	4.450	4.470	4.410	4.520	3,456,106	15,378,124	4.4496	4.077	4.068	4.086	4.031	4.132	3,780,864	4.0674	0.22%
2014-06-23	0	4.450	4.430	4.450	4.430	4.540	4,888,325	21,896,718	4.4794	4.068	4.049	4.068	4.049	4.150	5,347,664	4.0946	0.00%
2014-06-20	0	4.450	4.430	4.470	4.350	4.480	12,513,844	55,341,515	4.4224	4.068	4.049	4.086	3.976	4.095	13,689,726	4.0426	-0.67%
2014-06-19	0	4.480	4.480	4.500	4.470	4.610	10,695,570	48,443,546	4.5293	4.095	4.095	4.113	4.086	4.214	11,700,595	4.1403	-2.18%
2014-06-18	0	4.580	4.580	4.590	4.550	4.690	5,798,000	26,687,060	4.6028	4.187	4.187	4.196	4.159	4.287	6,342,818	4.2074	-1.29%
2014-06-17	0	4.640	4.630	4.640	4.610	4.710	5,224,030	24,255,293	4.6430	4.241	4.232	4.241	4.214	4.305	5,714,914	4.2442	-1.69%
2014-06-16	0	4.720	4.700	4.720	4.660	4.800	4,773,126	22,491,304	4.7121	4.315	4.296	4.315	4.260	4.388	5,221,640	4.3073	-1.05%
2014-06-13	0	4.770	4.760	4.780	4.630	4.780	14,953,356	70,422,628	4.7095	4.360	4.351	4.369	4.232	4.369	16,358,470	4.3050	1.92%
2014-06-12	0	4.680	4.670	4.690	4.650	4.720	2,345,460	10,970,842	4.6775	4.278	4.269	4.287	4.251	4.315	2,565,855	4.2757	0.21%
2014-06-11	0	4.670	4.670	4.680	4.650	4.870	11,791,190	55,804,592	4.7327	4.269	4.269	4.278	4.251	4.452	12,899,166	4.3262	-0.21%
2014-06-10	0	4.680	4.690	4.700	4.590	4.710	16,155,911	75,472,977	4.6715	4.278	4.287	4.296	4.196	4.305	17,674,025	4.2703	2.86%
2014-06-09	0	4.550	4.540	4.550	4.380	4.570	9,366,087	42,348,659	4.5215	4.159	4.150	4.159	4.004	4.177	10,246,185	4.1331	3.88%
2014-06-06	0	4.380	4.370	4.410	4.370	4.440	4,076,000	17,928,750	4.3986	4.004	3.995	4.031	3.995	4.059	4,459,007	4.0208	-0.07%
2014-06-05	0	4.440	4.430	4.440	4.430	4.480	4,089,561	18,163,530	4.4414	4.007	3.998	4.007	3.998	4.043	4,532,014	4.0078	0.23%
2014-06-04	0	4.430	4.430	4.450	4.430	4.550	3,184,880	14,168,700	4.4487	3.998	3.998	4.016	3.998	4.106	3,529,455	4.0144	-1.56%
2014-06-03	0	4.500	4.500	4.520	4.430	4.520	6,416,053	28,707,576	4.4743	4.061	4.061	4.079	3.998	4.079	7,110,211	4.0375	1.58%
2014-05-30	0	4.430	4.410	4.450	4.380	4.470	3,446,506	15,288,775	4.4360	3.998	3.979	4.016	3.952	4.034	3,819,386	4.0029	0.68%
2014-05-29	0	4.400	4.390	4.400	4.390	4.480	5,917,200	26,279,902	4.4413	3.970	3.961	3.970	3.961	4.043	6,557,386	4.0077	-0.45%
2014-05-28	0	4.420	4.410	4.420	4.390	4.510	11,320,053	50,080,330	4.4240	3.988	3.979	3.988	3.961	4.070	12,544,778	3.9921	0.23%
2014-05-27	0	4.410	4.410	4.430	4.390	4.450	1,506,330	6,662,623	4.4231	3.979	3.979	3.998	3.961	4.016	1,669,301	3.9913	-0.90%
2014-05-26	0	4.450	4.440	4.450	4.390	4.460	4,040,000	17,938,930	4.4403	4.016	4.007	4.016	3.961	4.025	4,477,091	4.0068	0.45%
2014-05-23	0	4.430	4.420	4.430	4.360	4.460	6,995,943	30,907,285	4.4179	3.998	3.988	3.998	3.934	4.025	7,752,839	3.9866	0.45%
2014-05-22	0	4.410	4.410	4.420	4.380	4.520	7,622,123	33,822,801	4.4375	3.979	3.979	3.988	3.952	4.079	8,446,766	4.0042	-1.56%
2014-05-21	0	4.480	4.460	4.490	4.430	4.490	2,924,000	13,033,900	4.4576	4.043	4.025	4.052	3.998	4.052	3,240,350	4.0224	0.90%
2014-05-20	0	4.440	4.430	4.460	4.430	4.500	2,984,237	13,301,991	4.4574	4.007	3.998	4.025	3.998	4.061	3,307,104	4.0222	0.00%
2014-05-19	0	4.440	4.430	4.440	4.380	4.500	3,619,578	16,018,898	4.4256	4.007	3.998	4.007	3.952	4.061	4,011,183	3.9936	-1.77%
2014-05-16	0	4.520	4.500	4.530	4.460	4.540	3,889,206	17,536,239	4.5090	4.079	4.061	4.088	4.025	4.097	4,309,982	4.0687	-0.88%
2014-05-15	0	4.560	4.550	4.560	4.440	4.560	4,490,085	20,286,266	4.5180	4.115	4.106	4.115	4.007	4.115	4,975,871	4.0769	2.01%
2014-05-14	0	4.470	4.460	4.490	4.420	4.540	8,642,262	38,764,860	4.4855	4.034	4.025	4.052	3.988	4.097	9,577,275	4.0476	0.45%
2014-05-13	0	4.450	4.440	4.460	4.420	4.500	5,089,873	22,741,292	4.4679	4.016	4.007	4.025	3.988	4.061	5,640,550	4.0318	0.68%
2014-05-12	0	4.420	4.410	4.430	4.410	4.560	7,391,282	32,985,880	4.4628	3.988	3.979	3.998	3.979	4.115	8,190,950	4.0271	-0.90%
2014-05-09	0	4.460	4.450	4.460	4.410	4.560	5,588,000	25,012,854	4.4762	4.025	4.016	4.025	3.979	4.115	6,192,570	4.0392	-2.41%
2014-05-08	0	4.570	4.560	4.570	4.450	4.590	9,163,936	41,856,643	4.5675	4.124	4.115	4.124	4.016	4.142	10,155,389	4.1216	1.33%
2014-05-07	0	4.510	4.500	4.510	4.400	4.520	8,874,000	39,920,780	4.4986	4.070	4.061	4.070	3.970	4.079	9,834,085	4.0594	1.35%
2014-05-05	0	4.450	4.440	4.460	4.350	4.480	3,583,274	15,857,114	4.4253	4.016	4.007	4.025	3.925	4.043	3,970,951	3.9933	0.45%
2014-05-02	0	4.430	4.420	4.430	4.390	4.500	6,680,996	29,715,435	4.4478	3.998	3.988	3.998	3.961	4.061	7,403,818	4.0135	0.68%
2014-04-30	0	4.400	4.390	4.410	4.330	4.410	6,683,300	29,262,243	4.3784	3.970	3.961	3.979	3.907	3.979	7,406,371	3.9510	0.46%
2014-04-29	0	4.380	4.380	4.390	4.250	4.390	7,634,911	33,085,074	4.3334	3.952	3.952	3.961	3.835	3.961	8,460,938	3.9103	1.15%
2014-04-28	0	4.330	4.320	4.340	4.280	4.360	5,086,000	21,969,850	4.3197	3.907	3.898	3.916	3.862	3.934	5,636,258	3.8979	0.23%
2014-04-25	0	4.320	4.310	4.330	4.250	4.380	7,797,200	33,706,834	4.3229	3.898	3.889	3.907	3.835	3.952	8,640,785	3.9009	0.00%
2014-04-24	0	4.320	4.310	4.330	4.250	4.400	13,435,650	57,981,198	4.3155	3.898	3.889	3.907	3.835	3.970	14,889,263	3.8942	1.89%
2014-04-23	0	4.240	4.230	4.240	4.200	4.280	13,720,230	58,080,786	4.2332	3.826	3.817	3.826	3.790	3.862	15,204,632	3.8199	-0.93%
2014-04-22	0	4.280	4.260	4.290	4.210	4.560	32,852,442	141,072,550	4.2941	3.862	3.844	3.871	3.799	4.115	36,406,772	3.8749	-6.35%
2014-04-17	0	4.570	4.560	4.570	4.550	4.600	4,720,339	21,547,126	4.5647	4.124	4.115	4.124	4.106	4.151	5,231,036	4.1191	0.00%
2014-04-16	0	4.570	4.560	4.570	4.550	4.600	8,178,000	37,328,894	4.5646	4.124	4.115	4.124	4.106	4.151	9,062,784	4.1189	-0.22%
2014-04-15	0	4.580	4.570	4.590	4.570	4.670	7,409,000	34,023,650	4.5922	4.133	4.124	4.142	4.124	4.214	8,210,585	4.1439	-1.29%
2014-04-14	0	4.640	4.630	4.640	4.600	4.720	5,394,000	25,050,550	4.6442	4.187	4.178	4.187	4.151	4.259	5,977,581	4.1908	-0.22%
2014-04-11	0	4.650	4.640	4.670	4.610	4.860	18,471,674	86,520,168	4.6839	4.196	4.187	4.214	4.160	4.386	20,470,138	4.2267	-4.32%
2014-04-10	0	4.860	4.850	4.860	4.680	4.910	23,684,483	113,981,798	4.8125	4.386	4.377	4.386	4.223	4.431	26,246,925	4.3427	2.97%
2014-04-09	0	4.720	4.720	4.730	4.640	4.740	16,486,000	77,694,280	4.7127	4.259	4.259	4.268	4.187	4.277	18,269,633	4.2526	1.72%
2014-04-08	0	4.640	4.640	4.650	4.550	4.660	10,996,400	50,708,092	4.6113	4.187	4.187	4.196	4.106	4.205	12,186,109	4.1611	1.75%
2014-04-07	0	4.560	4.550	4.560	4.550	4.680	23,938,000	110,203,729	4.6037	4.115	4.106	4.115	4.106	4.223	26,527,870	4.1543	-2.36%
2014-04-04	0	4.670	4.660	4.670	4.620	4.740	13,882,689	64,757,373	4.6646	4.214	4.205	4.214	4.169	4.277	15,384,667	4.2092	0.65%
2014-04-03	0	4.640	4.630	4.640	4.590	4.720	13,818,000	64,114,488	4.6399	4.187	4.178	4.187	4.142	4.259	15,312,980	4.1869	0.87%
2014-04-02	0	4.600	4.590	4.600	4.560	4.660	16,837,400	77,458,794	4.6004	4.151	4.142	4.151	4.115	4.205	18,659,051	4.1513	-0.43%
2014-04-01	0	4.620	4.610	4.620	4.550	4.640	16,585,575	76,261,033	4.5980	4.169	4.160	4.169	4.106	4.187	18,379,981	4.1491	0.87%
2014-03-31	0	4.580	4.580	4.590	4.510	4.630	17,228,000	78,805,120	4.5742	4.133	4.133	4.142	4.070	4.178	19,091,910	4.1277	0.00%
2014-03-28	0	4.580	4.580	4.590	4.570	4.700	12,878,106	59,737,285	4.6387	4.133	4.133	4.142	4.124	4.241	14,271,398	4.1858	-2.55%
2014-03-27	0	4.700	4.690	4.700	4.600	4.710	12,203,706	56,793,932	4.6538	4.241	4.232	4.241	4.151	4.250	13,524,034	4.1995	0.86%
2014-03-26	0	4.660	4.660	4.690	4.650	4.820	10,224,351	48,112,266	4.7057	4.205	4.205	4.232	4.196	4.349	11,330,531	4.2462	-2.51%
2014-03-25	0	4.780	4.770	4.790	4.680	4.870	5,534,106	26,376,468	4.7662	4.313	4.304	4.322	4.223	4.395	6,132,845	4.3009	-0.83%
2014-03-24	0	4.820	4.810	4.820	4.660	4.840	6,159,273	29,407,757	4.7746	4.349	4.340	4.349	4.205	4.367	6,825,649	4.3084	2.55%
2014-03-21	0	4.700	4.670	4.710	4.480	4.730	10,788,000	50,198,450	4.6532	4.241	4.214	4.250	4.043	4.268	11,955,162	4.1989	1.51%
2014-03-20	0	4.630	4.630	4.650	4.610	4.770	8,792,000	40,837,894	4.6449	4.178	4.178	4.196	4.160	4.304	9,743,213	4.1914	-1.91%
2014-03-19	0	4.720	4.710	4.720	4.680	4.790	4,266,500	20,138,545	4.7202	4.259	4.250	4.259	4.223	4.322	4,728,096	4.2593	0.21%
2014-03-18	0	4.710	4.700	4.710	4.640	4.770	8,344,239	39,350,845	4.7159	4.250	4.241	4.250	4.187	4.304	9,247,008	4.2555	-0.42%
2014-03-17	0	4.730	4.720	4.740	4.650	4.780	5,852,000	27,615,978	4.7191	4.268	4.259	4.277	4.196	4.313	6,485,132	4.2584	0.42%
2014-03-14	0	4.710	4.700	4.710	4.660	4.750	8,557,000	40,117,052	4.6882	4.250	4.241	4.250	4.205	4.286	9,482,788	4.2305	-0.63%
2014-03-13	0	4.740	4.740	4.750	4.730	4.820	7,648,400	36,423,751	4.7623	4.277	4.277	4.286	4.268	4.349	8,475,886	4.2973	-0.84%
2014-03-12	0	4.780	4.770	4.780	4.750	4.850	8,068,871	38,542,130	4.7766	4.313	4.304	4.313	4.286	4.377	8,941,848	4.3103	-1.65%
2014-03-11	0	4.860	4.860	4.880	4.830	4.900	5,248,411	25,572,696	4.8725	4.386	4.386	4.404	4.358	4.422	5,816,240	4.3968	0.21%
2014-03-10	0	4.850	4.850	4.860	4.810	4.930	13,306,000	64,620,846	4.8565	4.377	4.377	4.386	4.340	4.449	14,745,586	4.3824	-2.41%
2014-03-07	0	4.970	4.970	4.980	4.960	5.070	8,690,977	43,427,906	4.9969	4.485	4.485	4.494	4.476	4.575	9,631,260	4.5091	-0.20%
2014-03-06	0	4.980	4.970	4.980	4.950	5.010	9,562,742	47,573,650	4.9749	4.494	4.485	4.494	4.467	4.521	10,597,342	4.4892	0.40%
2014-03-05	0	4.960	4.950	4.960	4.950	5.070	8,152,000	40,653,286	4.9869	4.476	4.467	4.476	4.467	4.575	9,033,971	4.5000	-0.60%
2014-03-04	0	4.990	4.980	4.990	4.980	5.080	14,024,000	70,385,420	5.0189	4.503	4.494	4.503	4.494	4.584	15,541,267	4.5289	-1.77%
2014-03-03	0	5.080	5.060	5.080	5.000	5.120	7,894,000	39,928,986	5.0581	4.584	4.566	4.584	4.512	4.620	8,748,058	4.5643	0.40%
2014-02-28	0	5.060	5.050	5.090	5.050	5.220	14,491,316	74,082,999	5.1122	4.566	4.557	4.593	4.557	4.710	16,059,142	4.6131	-0.59%
2014-02-27	0	5.090	5.080	5.100	5.000	5.130	17,620,003	89,000,514	5.0511	4.593	4.584	4.602	4.512	4.629	19,526,324	4.5580	0.59%
2014-02-26	0	5.060	5.050	5.060	4.980	5.060	15,212,000	76,359,080	5.0197	4.566	4.557	4.566	4.494	4.566	16,857,798	4.5296	-0.78%
2014-02-25	0	5.100	5.090	5.100	5.010	5.180	13,101,532	66,759,525	5.0956	4.602	4.593	4.602	4.521	4.674	14,518,997	4.5981	-0.58%
2014-02-24	0	5.130	5.100	5.130	5.010	5.150	13,114,094	66,777,892	5.0921	4.629	4.602	4.629	4.521	4.647	14,532,918	4.5949	0.39%
2014-02-21	0	5.110	5.090	5.110	5.050	5.230	15,210,992	77,646,509	5.1046	4.611	4.593	4.611	4.557	4.719	16,856,681	4.6063	-0.97%
2014-02-20	0	5.160	5.140	5.150	5.080	5.290	8,514,000	44,095,210	5.1791	4.656	4.638	4.647	4.584	4.774	9,435,136	4.6735	-0.96%
2014-02-19	0	5.210	5.210	5.230	5.190	5.300	4,380,000	22,958,620	5.2417	4.701	4.701	4.719	4.683	4.783	4,853,875	4.7300	-0.76%
2014-02-18	0	5.250	5.230	5.250	5.220	5.310	5,034,904	26,513,710	5.2660	4.737	4.719	4.737	4.710	4.792	5,579,634	4.7519	-0.19%
2014-02-17	0	5.260	5.240	5.260	5.250	5.360	3,788,000	20,026,120	5.2867	4.746	4.728	4.746	4.737	4.837	4,197,827	4.7706	-0.94%
2014-02-14	0	5.310	5.300	5.310	5.230	5.360	10,080,000	53,564,528	5.3139	4.792	4.783	4.792	4.719	4.837	11,170,563	4.7952	1.34%
2014-02-13	0	5.240	5.230	5.240	5.180	5.280	8,790,000	45,980,680	5.2310	4.728	4.719	4.728	4.674	4.765	9,740,997	4.7203	0.77%
2014-02-12	0	5.200	5.190	5.210	5.120	5.300	17,065,257	88,949,324	5.2123	4.692	4.683	4.701	4.620	4.783	18,911,560	4.7034	2.56%
2014-02-11	0	5.070	5.060	5.070	5.000	5.110	8,260,586	41,923,239	5.0751	4.575	4.566	4.575	4.512	4.611	9,154,305	4.5796	1.00%
2014-02-10	0	5.020	5.010	5.030	5.010	5.130	9,572,381	48,364,159	5.0525	4.530	4.521	4.539	4.521	4.629	10,608,024	4.5592	-0.59%
2014-02-07	0	5.050	5.040	5.060	4.920	5.090	12,723,080	64,166,393	5.0433	4.557	4.548	4.566	4.440	4.593	14,099,600	4.5509	3.06%
2014-02-06	0	4.900	4.880	4.900	4.860	4.920	8,584,891	41,965,065	4.8882	4.422	4.404	4.422	4.386	4.440	9,513,697	4.4110	-0.20%
2014-02-05	0	4.910	4.900	4.910	4.880	4.990	9,890,000	48,603,150	4.9144	4.431	4.422	4.431	4.404	4.503	10,960,006	4.4346	-0.61%
2014-02-04	0	4.940	4.940	4.950	4.900	5.050	16,460,500	81,135,208	4.9291	4.458	4.458	4.467	4.422	4.557	18,241,374	4.4479	-2.37%
2014-01-30	0	5.060	5.050	5.060	5.000	5.060	6,466,000	32,539,600	5.0324	4.566	4.557	4.566	4.512	4.566	7,165,561	4.5411	0.20%
2014-01-29	0	5.050	5.040	5.050	5.040	5.140	7,365,306	37,414,706	5.0799	4.557	4.548	4.557	4.548	4.638	8,162,164	4.5839	-0.59%
2014-01-28	0	5.080	5.070	5.080	5.030	5.100	11,417,440	57,743,952	5.0575	4.584	4.575	4.584	4.539	4.602	12,652,701	4.5638	0.59%
2014-01-27	0	5.050	5.050	5.060	5.010	5.080	12,169,000	61,391,750	5.0449	4.557	4.557	4.566	4.521	4.584	13,485,573	4.5524	-1.56%
2014-01-24	0	5.130	5.120	5.140	5.120	5.190	4,022,791	20,769,054	5.1628	4.629	4.620	4.638	4.620	4.683	4,458,020	4.6588	-1.35%
2014-01-23	0	5.200	5.180	5.200	5.160	5.280	4,560,135	23,742,377	5.2065	4.692	4.674	4.692	4.656	4.765	5,053,499	4.6982	-0.76%
2014-01-22	0	5.240	5.230	5.250	5.120	5.290	7,935,600	41,602,606	5.2425	4.728	4.719	4.737	4.620	4.774	8,794,158	4.7307	1.75%
2014-01-21	0	5.150	5.140	5.150	5.130	5.230	3,680,760	19,108,636	5.1915	4.647	4.638	4.647	4.629	4.719	4,078,984	4.6847	0.39%
2014-01-20	0	5.130	5.120	5.130	5.060	5.150	7,319,246	37,339,874	5.1016	4.629	4.620	4.629	4.566	4.647	8,111,121	4.6035	-0.58%
2014-01-17	0	5.160	5.150	5.160	5.130	5.220	12,982,800	67,150,788	5.1723	4.656	4.647	4.656	4.629	4.710	14,387,419	4.6673	-0.39%
2014-01-16	0	5.180	5.170	5.180	5.170	5.290	10,242,420	53,207,110	5.1948	4.674	4.665	4.674	4.665	4.774	11,350,555	4.6876	-2.08%
2014-01-15	0	5.290	5.290	5.300	5.240	5.320	7,105,274	37,549,047	5.2847	4.774	4.774	4.783	4.728	4.801	7,873,999	4.7687	0.95%
2014-01-14	0	5.240	5.230	5.250	5.210	5.290	4,750,200	24,921,880	5.2465	4.728	4.719	4.737	4.701	4.774	5,264,128	4.7343	-0.95%
2014-01-13	0	5.290	5.290	5.300	5.260	5.340	4,797,355	25,406,606	5.2960	4.774	4.774	4.783	4.746	4.819	5,316,384	4.7789	0.57%
2014-01-10	0	5.260	5.250	5.270	5.210	5.310	7,376,253	38,842,085	5.2658	4.746	4.737	4.755	4.701	4.792	8,174,295	4.7517	0.38%
2014-01-09	0	5.240	5.240	5.270	5.240	5.350	5,728,721	30,266,316	5.2833	4.728	4.728	4.755	4.728	4.828	6,348,516	4.7675	-0.76%
2014-01-08	0	5.280	5.280	5.290	5.230	5.360	12,004,960	63,488,463	5.2885	4.765	4.765	4.774	4.719	4.837	13,303,786	4.7722	-0.19%
2014-01-07	0	5.290	5.290	5.300	5.220	5.380	6,094,200	32,387,966	5.3146	4.774	4.774	4.783	4.710	4.855	6,753,536	4.7957	-0.75%
2014-01-06	0	5.330	5.320	5.330	5.280	5.520	6,762,822	36,154,711	5.3461	4.810	4.801	4.810	4.765	4.981	7,494,497	4.8242	-2.38%
2014-01-03	0	5.460	5.470	5.480	5.410	5.550	9,160,000	50,056,142	5.4646	4.927	4.936	4.945	4.882	5.008	10,151,027	4.9311	-2.85%
2014-01-02	0	5.620	5.620	5.630	5.600	5.820	3,898,000	21,981,500	5.6392	5.071	5.071	5.080	5.053	5.252	4,319,728	5.0886	-2.94%
2013-12-31	0	5.790	5.770	5.800	5.730	5.800	3,003,000	17,315,950	5.7662	5.225	5.207	5.234	5.171	5.234	3,327,897	5.2033	1.94%
2013-12-30	0	5.680	5.680	5.720	5.640	5.790	4,502,495	25,653,379	5.6976	5.125	5.125	5.162	5.089	5.225	4,989,623	5.1413	-0.87%
2013-12-27	0	5.730	5.710	5.740	5.550	5.760	6,559,440	37,558,609	5.7259	5.171	5.153	5.180	5.008	5.198	7,269,111	5.1669	2.14%
2013-12-24	0	5.610	5.620	5.630	5.540	5.680	4,483,683	25,095,119	5.5970	5.062	5.071	5.080	4.999	5.125	4,968,776	5.0506	0.36%
2013-12-23	0	5.590	5.580	5.600	5.450	5.630	4,324,000	24,081,670	5.5693	5.044	5.035	5.053	4.918	5.080	4,791,817	5.0256	1.82%
2013-12-20	0	5.490	5.480	5.500	5.450	5.560	5,090,000	27,894,910	5.4803	4.954	4.945	4.963	4.918	5.017	5,640,691	4.9453	-0.18%
2013-12-19	0	5.500	5.480	5.510	5.480	5.800	10,954,000	60,836,868	5.5538	4.963	4.945	4.972	4.945	5.234	12,139,121	5.0116	-2.83%
2013-12-18	0	5.660	5.660	5.670	5.530	5.700	2,890,200	16,347,994	5.6564	5.107	5.107	5.116	4.990	5.144	3,202,893	5.1041	1.25%
2013-12-17	0	5.590	5.580	5.600	5.580	5.790	4,365,377	24,640,462	5.6445	5.044	5.035	5.053	5.035	5.225	4,837,670	5.0935	-2.10%
2013-12-16	0	5.710	5.700	5.720	5.660	5.810	5,531,700	31,755,072	5.7406	5.153	5.144	5.162	5.107	5.243	6,130,179	5.1801	0.71%
2013-12-13	0	5.670	5.660	5.670	5.570	5.790	13,368,030	75,638,708	5.6582	5.116	5.107	5.116	5.026	5.225	14,814,327	5.1058	-0.18%
2013-12-12	0	5.680	5.670	5.680	5.660	5.780	5,425,400	30,945,688	5.7039	5.125	5.116	5.125	5.107	5.216	6,012,378	5.1470	-0.70%
2013-12-11	0	5.720	5.710	5.720	5.700	5.980	14,330,227	82,970,819	5.7899	5.162	5.153	5.162	5.144	5.396	15,880,625	5.2247	-4.35%
2013-12-10	0	5.980	5.990	6.000	5.850	5.990	9,032,619	53,720,244	5.9474	5.396	5.405	5.414	5.279	5.405	10,009,865	5.3667	0.84%
2013-12-09	0	5.930	5.930	5.950	5.840	6.000	6,510,558	38,559,408	5.9226	5.351	5.351	5.369	5.270	5.414	7,214,940	5.3444	0.68%
2013-12-06	0	5.890	5.870	5.890	5.870	6.040	6,556,496	38,917,809	5.9358	5.315	5.297	5.315	5.297	5.450	7,265,848	5.3563	-2.64%
2013-12-05	0	6.050	6.040	6.060	5.900	6.060	7,130,397	42,878,914	6.0135	5.459	5.450	5.468	5.324	5.468	7,901,840	5.4264	1.34%
2013-12-04	0	5.970	5.950	5.970	5.910	6.100	9,673,780	58,227,517	6.0191	5.387	5.369	5.387	5.333	5.504	10,720,393	5.4315	-0.50%
2013-12-03	0	6.000	5.990	6.010	5.940	6.120	8,497,639	50,742,583	5.9714	5.414	5.405	5.423	5.360	5.523	9,417,005	5.3884	-2.44%
2013-12-02	0	6.150	6.130	6.140	5.990	6.150	13,648,167	83,328,357	6.1055	5.550	5.532	5.541	5.405	5.550	15,124,772	5.5094	2.16%
2013-11-29	0	6.020	6.010	6.040	5.940	6.040	8,562,000	51,387,020	6.0018	5.432	5.423	5.450	5.360	5.450	9,488,329	5.4158	0.67%
2013-11-28	0	5.980	5.970	5.990	5.970	6.140	20,002,536	120,222,700	6.0104	5.396	5.387	5.405	5.387	5.541	22,166,625	5.4236	-0.99%
2013-11-27	0	6.040	6.040	6.050	5.920	6.050	15,553,102	93,354,031	6.0023	5.450	5.450	5.459	5.342	5.459	17,235,804	5.4163	-0.66%
2013-11-26	0	6.080	6.060	6.080	6.000	6.130	11,948,693	72,729,410	6.0868	5.486	5.468	5.486	5.414	5.532	13,241,431	5.4926	1.00%
2013-11-25	0	6.020	6.020	6.030	6.000	6.300	27,051,092	165,572,166	6.1207	5.432	5.432	5.441	5.414	5.685	29,977,770	5.5232	-2.27%
2013-11-22	0	6.160	6.150	6.160	5.990	6.180	60,226,788	366,262,559	6.0814	5.559	5.550	5.559	5.405	5.577	66,742,769	5.4877	1.15%
2013-11-21	0	6.090	6.090	6.100	5.440	6.160	91,450,356	542,506,203	5.9322	5.495	5.495	5.504	4.909	5.559	101,344,438	5.3531	9.73%
2013-11-20	0	5.550	5.540	5.550	5.350	5.560	26,558,500	146,136,720	5.5024	5.008	4.999	5.008	4.828	5.017	29,431,884	4.9653	3.74%
2013-11-19	0	5.350	5.350	5.360	5.340	5.500	15,559,521	84,041,033	5.4013	4.828	4.828	4.837	4.819	4.963	17,242,917	4.8739	-0.74%
2013-11-18	0	5.390	5.380	5.390	5.240	5.450	29,411,404	158,215,742	5.3794	4.864	4.855	4.864	4.728	4.918	32,593,446	4.8542	3.45%
2013-11-15	0	5.210	5.210	5.230	5.140	5.250	12,199,264	63,730,396	5.2241	4.701	4.701	4.719	4.638	4.737	13,519,111	4.7141	1.56%
2013-11-14	0	5.130	5.120	5.130	5.090	5.140	12,504,487	64,085,013	5.1250	4.629	4.620	4.629	4.593	4.638	13,857,357	4.6246	0.79%
2013-11-13	0	5.090	5.080	5.090	5.050	5.120	11,827,443	60,163,275	5.0868	4.593	4.584	4.593	4.557	4.620	13,107,063	4.5901	-0.39%
2013-11-12	0	5.110	5.110	5.120	5.040	5.150	20,614,000	105,201,638	5.1034	4.611	4.611	4.620	4.548	4.647	22,844,244	4.6052	0.99%
2013-11-11	0	5.060	5.050	5.060	5.010	5.110	25,117,760	127,106,167	5.0604	4.566	4.557	4.566	4.521	4.611	27,835,269	4.5664	-0.78%
2013-11-08	0	5.100	5.100	5.110	5.080	5.190	23,323,335	119,333,814	5.1165	4.602	4.602	4.611	4.584	4.683	25,846,704	4.6170	-1.92%
2013-11-07	0	5.200	5.190	5.210	5.190	5.330	17,001,563	89,015,810	5.2357	4.692	4.683	4.701	4.683	4.810	18,840,975	4.7246	-2.80%
2013-11-06	0	5.350	5.320	5.360	5.310	5.400	11,251,000	60,092,370	5.3411	4.828	4.801	4.837	4.792	4.873	12,468,254	4.8196	-0.19%
2013-11-05	0	5.360	5.350	5.360	5.300	5.430	6,270,172	33,475,726	5.3389	4.837	4.828	4.837	4.783	4.900	6,948,547	4.8177	-0.56%
2013-11-04	0	5.390	5.380	5.390	5.360	5.430	7,854,000	42,413,750	5.4003	4.864	4.855	4.864	4.837	4.900	8,703,730	4.8731	0.94%
2013-11-01	0	5.340	5.340	5.360	5.300	5.380	13,596,500	72,665,351	5.3444	4.819	4.819	4.837	4.783	4.855	15,067,515	4.8226	0.95%
2013-10-31	0	5.290	5.280	5.300	5.280	5.360	13,736,050	72,808,361	5.3005	4.774	4.765	4.783	4.765	4.837	15,222,163	4.7830	-1.67%
2013-10-30	0	5.380	5.380	5.390	5.290	5.390	12,681,160	67,579,196	5.3291	4.855	4.855	4.864	4.774	4.864	14,053,144	4.8088	-0.74%
2013-10-29	0	5.420	5.400	5.420	5.310	5.460	15,122,200	81,426,117	5.3845	4.891	4.873	4.891	4.792	4.927	16,758,282	4.8589	-0.37%
2013-10-28	0	5.440	5.430	5.450	5.360	5.460	3,810,900	20,614,342	5.4093	4.909	4.900	4.918	4.837	4.927	4,223,204	4.8812	0.18%
2013-10-25	0	5.430	5.410	5.440	5.350	5.460	9,953,688	53,726,652	5.3977	4.900	4.882	4.909	4.828	4.927	11,030,585	4.8707	-0.55%
2013-10-24	0	5.460	5.450	5.480	5.320	5.480	13,712,000	74,442,925	5.4290	4.927	4.918	4.945	4.801	4.945	15,195,511	4.8990	2.06%
2013-10-23	0	5.350	5.350	5.370	5.340	5.630	15,527,000	84,981,420	5.4731	4.828	4.828	4.846	4.819	5.080	17,206,878	4.9388	-3.08%
2013-10-22	0	5.520	5.510	5.520	5.460	5.560	6,422,668	35,472,726	5.5231	4.981	4.972	4.981	4.927	5.017	7,117,541	4.9838	-0.18%
2013-10-21	0	5.530	5.530	5.540	5.500	5.570	11,258,000	62,108,744	5.5169	4.990	4.990	4.999	4.963	5.026	12,476,011	4.9783	0.18%
2013-10-18	0	5.520	5.510	5.520	5.350	5.560	19,090,300	104,785,314	5.4889	4.981	4.972	4.981	4.828	5.017	21,155,694	4.9531	2.79%
2013-10-17	0	5.370	5.360	5.370	5.350	5.480	13,140,000	71,120,001	5.4125	4.846	4.837	4.846	4.828	4.945	14,561,626	4.8841	-1.65%
2013-10-16	0	5.460	5.460	5.470	5.330	5.480	6,176,006	33,349,677	5.3999	4.927	4.927	4.936	4.810	4.945	6,844,193	4.8727	1.11%
2013-10-15	0	5.400	5.400	5.410	5.390	5.440	11,489,724	62,110,008	5.4057	4.873	4.873	4.882	4.864	4.909	12,732,806	4.8780	0.37%
2013-10-11	0	5.380	5.380	5.390	5.320	5.390	10,933,294	58,516,036	5.3521	4.855	4.855	4.864	4.801	4.864	12,116,175	4.8296	1.89%
2013-10-10	0	5.280	5.280	5.290	5.200	5.320	7,981,874	41,969,551	5.2581	4.765	4.765	4.774	4.692	4.801	8,845,439	4.7448	-0.56%
2013-10-09	0	5.310	5.310	5.320	5.170	5.330	14,300,000	75,480,984	5.2784	4.792	4.792	4.801	4.665	4.810	15,847,128	4.7631	0.38%
2013-10-08	0	5.290	5.270	5.290	5.170	5.300	13,490,858	71,005,362	5.2632	4.774	4.755	4.774	4.665	4.783	14,950,444	4.7494	2.32%
2013-10-07	0	5.170	5.160	5.170	5.150	5.220	15,848,000	81,926,000	5.1695	4.665	4.656	4.665	4.647	4.710	17,562,607	4.6648	-0.77%
2013-10-04	0	5.210	5.210	5.220	5.200	5.290	18,738,500	97,923,328	5.2258	4.701	4.701	4.710	4.692	4.774	20,765,832	4.7156	-1.88%
2013-10-03	0	5.310	5.300	5.310	5.240	5.320	8,119,067	42,930,202	5.2876	4.792	4.783	4.792	4.728	4.801	8,997,475	4.7714	0.57%
2013-10-02	0	5.280	5.270	5.290	5.230	5.430	10,188,360	54,160,358	5.3159	4.765	4.755	4.774	4.719	4.900	11,290,646	4.7969	0.57%
2013-09-30	0	5.250	5.240	5.250	5.230	5.410	11,832,000	62,325,000	5.2675	4.737	4.728	4.737	4.719	4.882	13,112,113	4.7532	-2.96%
2013-09-27	0	5.410	5.390	5.400	5.370	5.470	7,118,000	38,512,340	5.4106	4.882	4.864	4.873	4.846	4.936	7,888,102	4.8823	0.74%
2013-09-26	0	5.370	5.370	5.390	5.360	5.500	7,898,000	42,620,530	5.3964	4.846	4.846	4.864	4.837	4.963	8,752,491	4.8695	-2.19%
2013-09-25	0	5.490	5.480	5.490	5.420	5.590	6,548,000	36,092,458	5.5120	4.954	4.945	4.954	4.891	5.044	7,256,433	4.9739	-0.72%
2013-09-24	0	5.530	5.520	5.530	5.490	5.630	5,043,500	27,998,930	5.5515	4.990	4.981	4.990	4.954	5.080	5,589,160	5.0095	-1.07%
2013-09-23	0	5.590	5.580	5.590	5.490	5.900	9,166,000	51,171,600	5.5828	5.044	5.035	5.044	4.954	5.324	10,157,676	5.0377	-2.10%
2013-09-19	0	5.710	5.710	5.720	5.700	5.840	8,495,500	48,706,652	5.7332	5.153	5.153	5.162	5.144	5.270	9,414,634	5.1735	0.35%
2013-09-18	0	5.690	5.680	5.700	5.600	5.720	4,283,851	24,250,762	5.6610	5.134	5.125	5.144	5.053	5.162	4,747,324	5.1083	-0.52%
2013-09-17	0	5.720	5.700	5.720	5.680	5.790	12,184,408	70,024,827	5.7471	5.162	5.144	5.162	5.125	5.225	13,502,648	5.1860	0.18%
2013-09-16	0	5.710	5.710	5.720	5.630	5.720	5,353,086	30,450,414	5.6884	5.153	5.153	5.162	5.080	5.162	5,932,240	5.1330	1.78%
2013-09-13	0	5.610	5.590	5.610	5.550	5.710	7,687,480	43,154,420	5.6136	5.062	5.044	5.062	5.008	5.153	8,519,194	5.0656	-0.53%
2013-09-12	0	5.640	5.640	5.650	5.600	5.800	8,902,929	50,681,688	5.6927	5.089	5.089	5.098	5.053	5.234	9,866,144	5.1369	-2.42%
2013-09-11	0	5.780	5.760	5.780	5.600	5.870	24,819,939	142,530,349	5.7426	5.216	5.198	5.216	5.053	5.297	27,505,227	5.1819	2.66%
2013-09-10	0	5.630	5.620	5.650	5.310	5.650	38,577,000	212,912,578	5.5192	5.080	5.071	5.098	4.792	5.098	42,750,674	4.9803	6.43%
2013-09-09	0	5.290	5.280	5.290	5.200	5.300	17,056,000	89,746,270	5.2619	4.774	4.765	4.774	4.692	4.783	18,901,301	4.7482	2.32%
2013-09-06	0	5.170	5.160	5.180	5.030	5.210	14,184,313	72,846,752	5.1357	4.665	4.656	4.674	4.539	4.701	15,718,924	4.6343	1.37%
2013-09-05	0	5.100	5.100	5.110	5.030	5.120	9,751,854	49,551,255	5.0812	4.602	4.602	4.611	4.539	4.620	10,806,914	4.5851	1.80%
2013-09-04	0	5.010	5.010	5.020	5.000	5.070	8,212,285	41,250,086	5.0230	4.521	4.521	4.530	4.512	4.575	9,100,778	4.5326	-1.18%
2013-09-03	0	5.070	5.070	5.080	5.010	5.140	7,030,750	35,691,277	5.0765	4.575	4.575	4.584	4.521	4.638	7,791,412	4.5808	1.20%
2013-09-02	0	5.010	5.010	5.020	4.990	5.100	4,900,978	24,585,591	5.0165	4.521	4.521	4.530	4.503	4.602	5,431,218	4.5267	1.21%
2013-08-30	0	4.950	4.940	4.960	4.910	5.010	8,108,071	40,269,128	4.9665	4.467	4.458	4.476	4.431	4.521	8,985,289	4.4817	-0.60%
2013-08-29	0	4.980	4.980	4.990	4.870	5.100	9,732,000	48,340,020	4.9671	4.494	4.494	4.503	4.395	4.602	10,784,912	4.4822	-0.20%
2013-08-28	0	4.990	4.980	4.990	4.980	5.170	18,625,323	93,611,301	5.0260	4.503	4.494	4.503	4.494	4.665	20,640,411	4.5353	-3.11%
2013-08-27	0	5.150	5.140	5.160	5.100	5.250	8,053,940	41,667,141	5.1735	4.647	4.638	4.656	4.602	4.737	8,925,302	4.6684	0.19%
2013-08-26	0	5.140	5.130	5.140	5.110	5.180	5,886,000	30,273,780	5.1434	4.638	4.629	4.638	4.611	4.674	6,522,811	4.6412	0.78%
2013-08-23	0	5.100	5.090	5.100	5.040	5.220	8,088,000	41,306,350	5.1071	4.602	4.593	4.602	4.548	4.710	8,963,047	4.6085	-1.16%
2013-08-22	0	5.160	5.150	5.170	5.070	5.170	7,483,119	38,347,701	5.1246	4.656	4.647	4.665	4.575	4.665	8,292,723	4.6243	0.58%
2013-08-21	0	5.130	5.120	5.130	5.070	5.140	4,484,221	22,926,997	5.1128	4.629	4.620	4.629	4.575	4.638	4,969,372	4.6137	0.59%
2013-08-20	0	5.100	5.100	5.110	5.090	5.270	15,094,000	77,942,880	5.1638	4.602	4.602	4.611	4.593	4.755	16,727,031	4.6597	-3.59%
2013-08-19	0	5.290	5.280	5.300	5.260	5.360	8,598,840	45,768,287	5.3226	4.774	4.765	4.783	4.746	4.837	9,529,155	4.8030	-0.19%
2013-08-16	0	5.300	5.290	5.300	5.240	5.380	13,874,260	73,484,314	5.2964	4.783	4.774	4.783	4.728	4.855	15,375,327	4.7794	-0.93%
2013-08-15	0	5.350	5.340	5.350	5.260	5.430	34,594,651	184,543,105	5.3344	4.828	4.819	4.828	4.746	4.900	38,337,472	4.8136	1.90%
2013-08-13	0	5.250	5.250	5.260	5.160	5.290	27,952,369	146,488,625	5.2407	4.737	4.737	4.746	4.656	4.774	30,976,557	4.7290	1.74%
2013-08-12	0	5.160	5.160	5.170	5.070	5.190	15,486,250	79,712,067	5.1473	4.656	4.656	4.665	4.575	4.683	17,161,719	4.6448	1.18%
2013-08-09	0	5.100	5.090	5.100	5.080	5.150	7,896,000	40,262,190	5.0991	4.602	4.593	4.602	4.584	4.647	8,750,274	4.6012	0.39%
2013-08-08	0	5.080	5.060	5.080	5.050	5.140	9,202,696	46,839,786	5.0898	4.584	4.566	4.584	4.557	4.638	10,198,343	4.5929	0.20%
2013-08-07	0	5.070	5.060	5.070	5.000	5.190	17,258,000	87,765,440	5.0855	4.575	4.566	4.575	4.512	4.683	19,125,156	4.5890	-1.93%
2013-08-06	0	5.170	5.170	5.180	5.150	5.270	9,294,000	48,133,846	5.1790	4.665	4.665	4.674	4.647	4.755	10,299,525	4.6734	-1.71%
2013-08-05	0	5.260	5.250	5.270	5.220	5.320	6,000,331	31,569,777	5.2613	4.746	4.737	4.755	4.710	4.801	6,649,511	4.7477	0.19%
2013-08-02	0	5.250	5.230	5.250	5.230	5.350	4,997,000	26,376,780	5.2785	4.737	4.719	4.737	4.719	4.828	5,537,629	4.7632	-0.38%
2013-08-01	0	5.270	5.250	5.270	5.230	5.320	5,520,664	29,105,782	5.2722	4.755	4.737	4.755	4.719	4.801	6,117,949	4.7574	0.38%
2013-07-31	0	5.250	5.230	5.250	5.220	5.330	4,612,000	24,301,392	5.2692	4.737	4.719	4.737	4.710	4.810	5,110,976	4.7547	-0.94%
2013-07-30	0	5.300	5.280	5.300	5.200	5.350	5,982,000	31,659,950	5.2925	4.783	4.765	4.783	4.692	4.828	6,629,197	4.7758	1.15%
2013-07-29	0	5.240	5.230	5.240	5.180	5.390	7,822,000	41,095,240	5.2538	4.728	4.719	4.728	4.674	4.864	8,668,268	4.7409	-3.50%
2013-07-26	0	5.430	5.420	5.430	5.370	5.450	9,880,000	53,356,220	5.4004	4.900	4.891	4.900	4.846	4.918	10,948,925	4.8732	0.18%
2013-07-25	0	5.420	5.410	5.440	5.390	5.510	9,893,470	53,730,448	5.4309	4.891	4.882	4.909	4.864	4.972	10,963,852	4.9007	-1.63%
2013-07-24	0	5.510	5.500	5.520	5.460	5.680	5,036,000	27,927,426	5.5456	4.972	4.963	4.981	4.927	5.125	5,580,849	5.0042	-1.96%
2013-07-23	0	5.620	5.600	5.620	5.300	5.640	13,658,003	76,017,396	5.5658	5.071	5.053	5.071	4.783	5.089	15,135,673	5.0224	5.44%
2013-07-22	0	5.330	5.310	5.340	5.240	5.340	7,913,681	41,830,800	5.2859	4.810	4.792	4.819	4.728	4.819	8,769,868	4.7698	0.19%
2013-07-19	0	5.320	5.320	5.330	5.210	5.340	11,157,320	58,655,174	5.2571	4.801	4.801	4.810	4.701	4.819	12,364,439	4.7439	0.57%
2013-07-18	0	5.290	5.290	5.310	5.210	5.390	7,892,000	41,480,470	5.2560	4.774	4.774	4.792	4.701	4.864	8,745,841	4.7429	-1.12%
2013-07-17	0	5.350	5.350	5.360	5.300	5.430	7,501,000	40,035,328	5.3373	4.828	4.828	4.837	4.783	4.900	8,312,539	4.8163	-0.37%
2013-07-16	0	5.370	5.350	5.380	5.290	5.430	7,801,787	41,749,767	5.3513	4.846	4.828	4.855	4.774	4.900	8,645,868	4.8289	-0.19%
2013-07-15	0	5.380	5.360	5.370	5.310	5.550	8,410,500	45,556,165	5.4166	4.855	4.837	4.846	4.792	5.008	9,320,438	4.8878	-0.92%
2013-07-12	0	5.430	5.430	5.440	5.350	5.580	12,820,729	69,963,765	5.4571	4.900	4.900	4.909	4.828	5.035	14,207,813	4.9243	-0.91%
2013-07-11	0	5.480	5.450	5.480	5.180	5.530	13,634,330	73,938,605	5.4230	4.945	4.918	4.945	4.674	4.990	15,109,438	4.8935	5.59%
2013-07-10	0	5.190	5.190	5.200	5.110	5.220	11,357,700	58,469,432	5.1480	4.683	4.683	4.692	4.611	4.710	12,586,498	4.6454	1.76%
2013-07-09	0	5.100	5.100	5.120	5.100	5.270	10,293,509	52,789,298	5.1284	4.602	4.602	4.620	4.602	4.755	11,407,171	4.6277	-2.67%
2013-07-08	0	5.240	5.240	5.250	5.100	5.270	9,052,804	46,864,802	5.1768	4.728	4.728	4.737	4.602	4.755	10,032,234	4.6714	-0.95%
2013-07-05	0	5.290	5.270	5.280	5.250	5.410	5,637,853	29,943,019	5.3111	4.774	4.755	4.765	4.737	4.882	6,247,817	4.7926	0.95%
2013-07-04	0	5.240	5.240	5.250	5.110	5.380	5,704,837	30,078,761	5.2725	4.728	4.728	4.737	4.611	4.855	6,322,048	4.7578	1.95%
2013-07-03	0	5.140	5.140	5.150	5.070	5.350	11,457,057	58,948,606	5.1452	4.638	4.638	4.647	4.575	4.828	12,696,605	4.6429	-4.10%
2013-07-02	0	5.360	5.350	5.360	5.310	5.610	10,521,614	56,927,221	5.4105	4.837	4.828	4.837	4.792	5.062	11,659,955	4.8823	-3.94%
2013-06-28	0	5.580	5.560	5.580	5.390	5.640	24,866,500	138,347,855	5.5636	5.035	5.017	5.035	4.864	5.089	27,556,825	5.0205	3.33%
2013-06-27	0	5.400	5.390	5.400	5.200	5.480	18,551,600	99,635,522	5.3707	4.873	4.864	4.873	4.692	4.945	20,558,711	4.8464	2.86%
2013-06-26	0	5.250	5.240	5.250	5.200	5.440	25,627,400	135,507,235	5.2876	4.737	4.728	4.737	4.692	4.909	28,400,047	4.7714	3.35%
2013-06-25	0	5.080	5.070	5.080	4.930	5.300	27,660,634	140,658,899	5.0852	4.584	4.575	4.584	4.449	4.783	30,653,259	4.5887	-4.15%
2013-06-24	0	5.300	5.300	5.320	5.270	5.540	14,462,412	77,414,335	5.3528	4.783	4.783	4.801	4.755	4.999	16,027,111	4.8302	-2.93%
2013-06-21	0	5.460	5.460	5.470	5.160	5.490	23,391,832	125,844,942	5.3799	4.927	4.927	4.936	4.656	4.954	25,922,612	4.8546	0.92%
2013-06-20	0	5.410	5.420	5.440	5.310	5.550	12,696,000	68,835,178	5.4218	4.882	4.891	4.909	4.792	5.008	14,069,590	4.8925	-1.28%
2013-06-19	0	5.480	5.470	5.480	5.450	5.600	21,457,652	117,745,225	5.4873	4.945	4.936	4.945	4.918	5.053	23,779,171	4.9516	-1.79%
2013-06-18	0	5.580	5.580	5.590	5.510	5.660	20,037,598	111,644,125	5.5717	5.035	5.035	5.044	4.972	5.107	22,205,481	5.0278	-1.41%
2013-06-17	0	5.660	5.650	5.660	5.580	5.770	14,535,000	81,864,120	5.6322	5.107	5.098	5.107	5.035	5.207	16,107,552	5.0823	0.00%
2013-06-14	0	5.660	5.660	5.700	5.520	5.890	18,411,400	104,721,674	5.6879	5.107	5.107	5.144	4.981	5.315	20,403,343	5.1326	0.71%
2013-06-13	0	5.620	5.610	5.630	5.570	5.900	15,262,389	86,171,877	5.6460	5.071	5.062	5.080	5.026	5.324	16,913,638	5.0948	-3.10%
2013-06-11	0	5.800	5.790	5.800	5.650	5.860	26,635,140	152,626,641	5.7303	5.234	5.225	5.234	5.098	5.288	29,516,816	5.1708	1.75%
2013-06-10	0	5.700	5.700	5.710	5.510	6.200	40,834,000	235,492,446	5.7671	5.144	5.144	5.153	4.972	5.595	45,251,861	5.2040	-6.40%
2013-06-07	0	6.090	6.090	6.100	6.030	6.270	16,372,417	100,073,249	6.1123	5.495	5.495	5.504	5.441	5.658	18,143,761	5.5156	0.90%
2013-06-06	0	6.110	6.100	6.110	6.100	6.290	14,890,000	92,016,344	6.1797	5.446	5.438	5.446	5.438	5.607	16,704,170	5.5086	-3.02%
2013-06-05	0	6.300	6.300	6.310	6.290	6.500	12,826,000	81,543,040	6.3576	5.616	5.616	5.625	5.607	5.794	14,388,696	5.6672	-4.11%
2013-06-04	0	6.570	6.550	6.570	6.380	6.570	5,383,906	34,885,880	6.4797	5.856	5.839	5.856	5.687	5.856	6,039,871	5.7759	1.08%
2013-06-03	0	6.500	6.500	6.520	6.260	6.540	13,456,425	86,719,834	6.4445	5.794	5.794	5.812	5.580	5.830	15,095,931	5.7446	1.25%
2013-05-31	0	6.420	6.400	6.420	6.400	6.540	16,788,736	108,201,278	6.4449	5.723	5.705	5.723	5.705	5.830	18,834,245	5.7449	-1.08%
2013-05-30	0	6.490	6.490	6.500	6.400	6.770	9,916,096	64,634,192	6.5181	5.785	5.785	5.794	5.705	6.035	11,124,255	5.8102	-3.28%
2013-05-29	0	6.710	6.700	6.720	6.650	6.800	6,040,680	40,605,110	6.7219	5.981	5.972	5.990	5.928	6.061	6,776,665	5.9919	0.90%
2013-05-28	0	6.650	6.630	6.650	6.520	6.680	6,404,000	42,299,910	6.6052	5.928	5.910	5.928	5.812	5.955	7,184,252	5.8879	-0.15%
2013-05-27	0	6.660	6.640	6.660	6.550	6.730	5,328,964	35,413,907	6.6456	5.937	5.919	5.937	5.839	5.999	5,978,235	5.9238	0.45%
2013-05-24	0	6.630	6.620	6.640	6.520	6.740	4,653,803	30,778,118	6.6135	5.910	5.901	5.919	5.812	6.008	5,220,814	5.8953	-0.30%
2013-05-23	0	6.650	6.630	6.650	6.590	6.800	7,719,280	51,427,253	6.6622	5.928	5.910	5.928	5.874	6.061	8,659,783	5.9386	-2.49%
2013-05-22	0	6.820	6.810	6.820	6.730	6.930	6,614,000	45,143,535	6.8255	6.079	6.070	6.079	5.999	6.177	7,419,838	6.0842	-0.87%
2013-05-21	0	6.880	6.870	6.880	6.800	7.000	5,538,000	38,049,360	6.8706	6.133	6.124	6.133	6.061	6.240	6,212,740	6.1244	-1.57%
2013-05-20	0	6.990	6.980	6.990	6.650	7.000	17,045,941	118,426,146	6.9475	6.231	6.222	6.231	5.928	6.240	19,122,787	6.1929	5.11%
2013-05-16	0	6.650	6.640	6.660	6.600	6.790	3,100,559	20,674,998	6.6682	5.928	5.919	5.937	5.883	6.053	3,478,325	5.9440	-1.04%
2013-05-15	0	6.720	6.700	6.720	6.640	6.860	4,720,329	31,847,139	6.7468	5.990	5.972	5.990	5.919	6.115	5,295,445	6.0141	0.30%
2013-05-14	0	6.700	6.700	6.710	6.610	6.970	7,086,648	47,728,135	6.7349	5.972	5.972	5.981	5.892	6.213	7,950,072	6.0035	-2.62%
2013-05-13	0	6.880	6.860	6.880	6.700	6.950	5,599,166	38,379,825	6.8546	6.133	6.115	6.133	5.972	6.195	6,281,358	6.1101	0.00%
2013-05-10	0	6.880	6.870	6.890	6.770	6.890	8,643,961	59,126,872	6.8403	6.133	6.124	6.142	6.035	6.142	9,697,125	6.0974	1.18%
2013-05-09	0	6.800	6.780	6.800	6.730	6.880	6,504,000	44,156,380	6.7891	6.061	6.044	6.061	5.999	6.133	7,296,435	6.0518	0.15%
2013-05-08	0	6.790	6.770	6.790	6.670	6.900	16,271,362	109,926,649	6.7558	6.053	6.035	6.053	5.946	6.151	18,253,835	6.0221	1.34%
2013-05-07	0	6.700	6.690	6.700	6.570	6.730	11,922,000	79,626,471	6.6790	5.972	5.963	5.972	5.856	5.999	13,374,555	5.9536	-0.74%
2013-05-06	0	6.750	6.740	6.750	6.550	6.760	14,250,340	95,419,615	6.6960	6.017	6.008	6.017	5.839	6.026	15,986,575	5.9687	3.69%
2013-05-03	0	6.510	6.490	6.520	6.410	6.700	10,665,074	69,897,314	6.5539	5.803	5.785	5.812	5.714	5.972	11,964,487	5.8421	1.72%
2013-05-02	0	6.400	6.390	6.400	6.150	6.400	12,616,218	80,071,490	6.3467	5.705	5.696	5.705	5.482	5.705	14,153,355	5.6574	1.91%
2013-04-30	0	6.280	6.270	6.290	6.220	6.340	8,636,525	54,140,187	6.2687	5.598	5.589	5.607	5.544	5.651	9,688,783	5.5879	0.80%
2013-04-29	0	6.230	6.220	6.230	6.180	6.280	5,780,000	35,965,058	6.2223	5.553	5.544	5.553	5.509	5.598	6,484,225	5.5465	0.32%
2013-04-26	0	6.210	6.210	6.220	6.150	6.260	9,312,000	57,821,250	6.2093	5.536	5.536	5.544	5.482	5.580	10,446,557	5.5350	0.65%
2013-04-25	0	6.170	6.160	6.170	6.160	6.290	7,870,082	48,860,570	6.2084	5.500	5.491	5.500	5.491	5.607	8,828,958	5.5341	-0.96%
2013-04-24	0	6.230	6.220	6.230	6.120	6.230	11,060,000	68,279,160	6.1735	5.553	5.544	5.553	5.455	5.553	12,407,530	5.5030	1.80%
2013-04-23	0	6.120	6.110	6.120	6.100	6.250	8,370,045	51,291,578	6.1280	5.455	5.446	5.455	5.438	5.571	9,389,836	5.4625	0.16%
2013-04-22	0	6.110	6.100	6.130	6.050	6.200	15,746,330	96,291,541	6.1152	5.446	5.438	5.464	5.393	5.527	17,664,834	5.4510	-1.93%
2013-04-19	0	6.230	6.220	6.250	6.150	6.330	7,406,051	46,167,514	6.2338	5.553	5.544	5.571	5.482	5.643	8,308,391	5.5567	-0.16%
2013-04-18	0	6.240	6.220	6.230	6.100	6.300	6,538,399	40,791,347	6.2387	5.562	5.544	5.553	5.438	5.616	7,335,026	5.5612	0.65%
2013-04-17	0	6.200	6.200	6.220	6.120	6.350	14,642,760	91,459,421	6.2461	5.527	5.527	5.544	5.455	5.660	16,426,807	5.5677	-0.96%
2013-04-16	0	6.260	6.240	6.270	5.910	6.280	28,719,843	176,188,719	6.1347	5.580	5.562	5.589	5.268	5.598	32,219,016	5.4685	4.16%
2013-04-15	0	6.010	5.990	6.010	5.900	6.160	18,166,849	109,646,770	6.0355	5.357	5.339	5.357	5.259	5.491	20,380,265	5.3800	-2.59%
2013-04-12	0	6.170	6.160	6.170	6.150	6.450	12,550,000	77,798,226	6.1991	5.500	5.491	5.500	5.482	5.749	14,079,069	5.5258	-3.59%
2013-04-11	0	6.400	6.390	6.400	6.220	6.490	13,988,416	89,382,984	6.3898	5.705	5.696	5.705	5.544	5.785	15,692,739	5.6958	2.40%
2013-04-10	0	6.250	6.240	6.250	6.230	6.490	6,615,255	41,696,204	6.3030	5.571	5.562	5.571	5.553	5.785	7,421,246	5.6185	-3.10%
2013-04-09	0	6.450	6.450	6.460	6.310	6.740	15,091,036	98,061,265	6.4980	5.749	5.749	5.758	5.625	6.008	16,929,700	5.7923	2.06%
2013-04-08	0	6.320	6.310	6.340	6.090	6.500	22,992,644	144,555,008	6.2870	5.634	5.625	5.651	5.429	5.794	25,794,026	5.6042	4.46%
2013-04-05	0	6.050	6.040	6.050	5.890	6.500	44,286,000	268,625,782	6.0657	5.393	5.384	5.393	5.250	5.794	49,681,725	5.4069	-9.84%
2013-04-03	0	6.710	6.690	6.720	6.650	6.830	12,918,000	86,619,738	6.7054	5.981	5.963	5.990	5.928	6.088	14,491,906	5.9771	-0.74%
2013-04-02	0	6.760	6.750	6.770	6.670	6.880	11,510,368	77,556,946	6.7380	6.026	6.017	6.035	5.946	6.133	12,912,770	6.0062	-2.03%
2013-03-28	0	6.900	6.900	6.930	6.710	6.940	13,302,370	91,529,181	6.8807	6.151	6.151	6.177	5.981	6.186	14,923,106	6.1334	-1.43%
2013-03-27	0	7.000	6.990	7.000	6.700	7.000	22,788,481	156,856,579	6.8832	6.240	6.231	6.240	5.972	6.240	25,564,988	6.1356	4.17%
2013-03-26	0	6.720	6.720	6.730	6.610	6.740	9,060,000	60,514,126	6.6793	5.990	5.990	5.999	5.892	6.008	10,163,854	5.9539	-0.44%
2013-03-25	0	6.750	6.740	6.770	6.710	7.000	5,457,553	36,976,324	6.7753	6.017	6.008	6.035	5.981	6.240	6,122,491	6.0394	-1.46%
2013-03-22	0	6.850	6.830	6.860	6.620	6.890	14,669,933	100,514,704	6.8517	6.106	6.088	6.115	5.901	6.142	16,457,291	6.1076	1.48%
2013-03-21	0	6.750	6.730	6.740	6.520	6.820	18,403,670	123,945,308	6.7348	6.017	5.999	6.008	5.812	6.079	20,645,940	6.0034	2.12%
2013-03-20	0	6.610	6.600	6.610	6.300	6.690	15,022,852	98,239,619	6.5393	5.892	5.883	5.892	5.616	5.963	16,853,209	5.8291	4.75%
2013-03-19	0	6.310	6.300	6.310	6.220	6.430	8,156,000	51,177,968	6.2749	5.625	5.616	5.625	5.544	5.732	9,149,712	5.5934	-0.63%
2013-03-18	0	6.350	6.340	6.350	6.170	6.410	9,171,745	57,880,647	6.3108	5.660	5.651	5.660	5.500	5.714	10,289,214	5.6254	0.79%
2013-03-15	0	6.300	6.300	6.310	6.190	6.540	13,034,496	82,929,892	6.3623	5.616	5.616	5.625	5.518	5.830	14,622,595	5.6714	0.16%
2013-03-14	0	6.290	6.280	6.290	6.080	6.310	9,779,096	60,896,594	6.2272	5.607	5.598	5.607	5.420	5.625	10,970,563	5.5509	-0.63%
2013-03-13	0	6.330	6.310	6.350	6.260	6.460	5,501,483	34,862,850	6.3370	5.643	5.625	5.660	5.580	5.758	6,171,774	5.6488	-1.86%
2013-03-12	0	6.450	6.410	6.440	6.390	6.570	5,919,096	38,407,770	6.4888	5.749	5.714	5.741	5.696	5.856	6,640,268	5.7841	0.94%
2013-03-11	0	6.390	6.370	6.400	6.370	6.600	6,478,400	41,675,810	6.4330	5.696	5.678	5.705	5.678	5.883	7,267,716	5.7344	-1.99%
2013-03-08	0	6.520	6.520	6.530	6.480	6.670	7,082,400	46,503,948	6.5661	5.812	5.812	5.821	5.776	5.946	7,945,307	5.8530	-0.76%
2013-03-07	0	6.570	6.560	6.590	6.510	6.730	9,302,000	61,417,282	6.6026	5.856	5.848	5.874	5.803	5.999	10,435,339	5.8855	-0.76%
2013-03-06	0	6.620	6.610	6.620	6.500	6.670	10,953,543	72,360,322	6.6061	5.901	5.892	5.901	5.794	5.946	12,288,103	5.8886	3.12%
2013-03-05	0	6.420	6.410	6.420	6.340	6.500	11,031,733	70,922,357	6.4289	5.723	5.714	5.723	5.651	5.794	12,375,819	5.7307	2.56%
2013-03-04	0	6.260	6.250	6.270	6.210	6.530	19,117,000	119,849,490	6.2693	5.580	5.571	5.589	5.536	5.821	21,446,180	5.5884	-3.69%
2013-03-01	0	6.500	6.500	6.510	6.300	6.590	27,760,000	178,617,239	6.4343	5.794	5.794	5.803	5.616	5.874	31,142,228	5.7355	3.50%
2013-02-28	0	6.280	6.270	6.300	6.080	6.340	30,127,644	187,276,566	6.2161	5.598	5.589	5.616	5.420	5.651	33,798,341	5.5410	5.02%
2013-02-27	0	5.980	5.970	5.990	5.850	6.110	20,491,500	121,929,695	5.9503	5.331	5.322	5.339	5.215	5.446	22,988,147	5.3040	-0.83%
2013-02-26	0	6.030	6.020	6.040	6.000	6.260	25,369,400	154,916,500	6.1064	5.375	5.366	5.384	5.348	5.580	28,460,361	5.4432	-1.15%
2013-02-25	0	6.100	6.100	6.120	6.090	6.330	14,044,000	86,871,280	6.1857	5.438	5.438	5.455	5.429	5.643	15,755,095	5.5139	-1.93%
2013-02-22	0	6.220	6.210	6.220	6.180	6.510	16,974,400	106,831,671	6.2937	5.544	5.536	5.544	5.509	5.803	19,042,530	5.6102	-5.04%
2013-02-21	0	6.550	6.530	6.550	6.530	6.850	11,885,629	78,229,150	6.5818	5.839	5.821	5.839	5.821	6.106	13,333,752	5.8670	-4.66%
2013-02-20	0	6.870	6.850	6.870	6.700	6.880	8,895,000	60,519,380	6.8038	6.124	6.106	6.124	5.972	6.133	9,978,751	6.0648	1.18%
2013-02-19	0	6.790	6.780	6.800	6.780	6.990	10,042,000	69,084,242	6.8795	6.053	6.044	6.061	6.044	6.231	11,265,499	6.1324	-0.73%
2013-02-18	0	6.840	6.820	6.840	6.790	6.990	5,817,408	40,176,072	6.9062	6.097	6.079	6.097	6.053	6.231	6,526,190	6.1561	0.00%
2013-02-15	0	6.840	6.840	6.860	6.700	6.980	4,876,452	33,488,485	6.8674	6.097	6.097	6.115	5.972	6.222	5,470,590	6.1215	-0.44%
2013-02-14	0	6.870	6.860	6.870	6.660	6.990	8,123,090	56,150,588	6.9125	6.124	6.115	6.124	5.937	6.231	9,112,792	6.1617	0.44%
2013-02-08	0	6.840	6.830	6.840	6.700	6.910	19,244,010	131,839,836	6.8510	6.097	6.088	6.097	5.972	6.160	21,588,665	6.1069	2.24%
2013-02-07	0	6.690	6.680	6.690	6.600	6.740	5,190,000	34,780,934	6.7015	5.963	5.955	5.963	5.883	6.008	5,822,340	5.9737	0.15%
2013-02-06	0	6.680	6.670	6.680	6.590	6.750	8,971,380	59,649,670	6.6489	5.955	5.946	5.955	5.874	6.017	10,064,437	5.9268	1.37%
2013-02-05	0	6.590	6.560	6.570	6.570	6.770	16,180,602	107,468,371	6.6418	5.874	5.848	5.856	5.856	6.035	18,152,017	5.9205	-3.09%
2013-02-04	0	6.800	6.780	6.800	6.680	6.890	12,986,200	87,911,478	6.7696	6.061	6.044	6.061	5.955	6.142	14,568,415	6.0344	2.87%
2013-02-01	0	6.610	6.600	6.610	6.530	6.650	11,678,767	76,918,205	6.5862	5.892	5.883	5.892	5.821	5.928	13,101,687	5.8709	-0.45%
2013-01-31	0	6.640	6.600	6.640	6.560	6.790	18,972,000	126,062,760	6.6447	5.919	5.883	5.919	5.848	6.053	21,283,514	5.9230	-0.30%
2013-01-30	0	6.660	6.650	6.680	6.590	6.980	22,521,800	151,715,217	6.7364	5.937	5.928	5.955	5.874	6.222	25,265,815	6.0048	-1.48%
2013-01-29	0	6.760	6.750	6.760	6.720	6.830	8,029,436	54,500,541	6.7876	6.026	6.017	6.026	5.990	6.088	9,007,728	6.0504	-0.44%
2013-01-28	0	6.790	6.770	6.790	6.640	6.840	21,265,800	143,923,763	6.7679	6.053	6.035	6.053	5.919	6.097	23,856,786	6.0328	1.95%
2013-01-25	0	6.660	6.660	6.680	6.650	7.010	31,313,746	210,605,027	6.7256	5.937	5.937	5.955	5.928	6.249	35,128,956	5.9952	-6.06%
2013-01-24	0	7.090	7.090	7.100	7.080	7.320	10,741,623	76,817,265	7.1514	6.320	6.320	6.329	6.311	6.525	12,050,363	6.3747	-3.67%
2013-01-23	0	7.360	7.340	7.370	7.230	7.390	6,301,394	46,204,346	7.3324	6.561	6.543	6.570	6.445	6.587	7,069,144	6.5361	0.14%
2013-01-22	0	7.350	7.350	7.360	7.200	7.400	4,932,130	36,135,091	7.3265	6.552	6.552	6.561	6.418	6.596	5,533,052	6.5308	-0.54%
2013-01-21	0	7.390	7.380	7.400	7.210	7.410	7,969,360	58,666,514	7.3615	6.587	6.578	6.596	6.427	6.605	8,940,332	6.5620	0.14%
2013-01-18	0	7.380	7.370	7.390	7.200	7.400	14,021,360	102,599,767	7.3174	6.578	6.570	6.587	6.418	6.596	15,729,697	6.5227	3.22%
2013-01-17	0	7.150	7.150	7.160	7.090	7.180	10,710,000	76,162,265	7.1113	6.373	6.373	6.382	6.320	6.400	12,014,887	6.3390	1.13%
2013-01-16	0	7.070	7.060	7.080	6.960	7.150	7,373,270	52,030,117	7.0566	6.302	6.293	6.311	6.204	6.373	8,271,616	6.2902	1.00%
2013-01-15	0	7.000	6.990	7.000	6.940	7.230	16,340,000	115,141,480	7.0466	6.240	6.231	6.240	6.186	6.445	18,330,836	6.2813	-2.91%
2013-01-14	0	7.210	7.200	7.210	7.090	7.240	14,842,500	106,721,339	7.1903	6.427	6.418	6.427	6.320	6.454	16,650,883	6.4094	1.69%
2013-01-11	0	7.090	7.080	7.100	6.830	7.240	18,718,537	131,790,131	7.0406	6.320	6.311	6.329	6.088	6.454	20,999,169	6.2760	-0.28%
2013-01-10	0	7.110	7.090	7.110	6.680	7.120	31,967,692	223,562,814	6.9934	6.338	6.320	6.338	5.955	6.347	35,862,577	6.2339	5.80%
2013-01-09	0	6.720	6.700	6.720	6.610	6.780	10,735,325	72,034,068	6.7100	5.990	5.972	5.990	5.892	6.044	12,043,297	5.9813	0.90%
2013-01-08	0	6.660	6.650	6.660	6.640	6.850	22,405,579	150,502,623	6.7172	5.937	5.928	5.937	5.919	6.106	25,135,434	5.9877	0.45%
2013-01-07	0	6.630	6.630	6.640	6.510	6.640	22,110,500	145,616,140	6.5858	5.910	5.910	5.919	5.803	5.919	24,804,403	5.8706	0.61%
2013-01-04	0	6.590	6.570	6.600	6.480	6.600	14,834,780	97,206,067	6.5526	5.874	5.856	5.883	5.776	5.883	16,642,222	5.8409	1.70%
2013-01-03	0	6.480	6.470	6.480	6.460	6.580	16,350,541	106,147,244	6.4920	5.776	5.767	5.776	5.758	5.865	18,342,661	5.7869	-1.82%
2013-01-02	0	6.600	6.580	6.590	6.540	6.640	11,079,264	73,052,815	6.5937	5.883	5.865	5.874	5.830	5.919	12,429,141	5.8775	0.76%
2012-12-31	0	6.550	6.540	6.560	6.400	6.560	4,272,000	27,780,016	6.5028	5.839	5.830	5.848	5.705	5.848	4,792,493	5.7966	1.55%
2012-12-28	0	6.450	6.440	6.450	6.420	6.540	6,413,415	41,306,584	6.4407	5.749	5.741	5.749	5.723	5.830	7,194,814	5.7412	0.00%
2012-12-27	0	6.450	6.440	6.450	6.420	6.500	9,079,704	58,514,715	6.4446	5.749	5.741	5.749	5.723	5.794	10,185,959	5.7446	0.31%
2012-12-24	0	6.430	6.430	6.440	6.310	6.450	4,620,000	29,665,980	6.4212	5.732	5.732	5.741	5.625	5.749	5,182,892	5.7238	-0.31%
2012-12-21	0	6.450	6.450	6.460	6.280	6.460	13,386,200	85,237,894	6.3676	5.749	5.749	5.758	5.598	5.758	15,017,150	5.6760	0.78%
2012-12-20	0	6.400	6.380	6.400	6.290	6.450	13,889,426	88,147,313	6.3464	5.705	5.687	5.705	5.607	5.749	15,581,688	5.6571	1.59%
2012-12-19	0	6.300	6.290	6.300	6.120	6.300	20,990,960	131,722,330	6.2752	5.616	5.607	5.616	5.455	5.616	23,548,460	5.5937	3.45%
2012-12-18	0	6.090	6.080	6.100	6.070	6.300	30,012,136	183,778,256	6.1235	5.429	5.420	5.438	5.411	5.616	33,668,760	5.4584	-3.03%
2012-12-17	0	6.280	6.270	6.280	6.120	6.290	38,294,517	238,573,046	6.2300	5.598	5.589	5.598	5.455	5.607	42,960,251	5.5533	2.61%
2012-12-14	0	6.120	6.120	6.130	6.040	6.210	26,869,951	164,171,050	6.1098	5.455	5.455	5.464	5.384	5.536	30,143,737	5.4463	-0.97%
2012-12-13	0	6.180	6.170	6.180	6.050	6.240	33,499,943	205,143,248	6.1237	5.509	5.500	5.509	5.393	5.562	37,581,515	5.4586	3.34%
2012-12-12	0	5.980	5.960	5.970	5.860	5.990	17,527,814	104,434,430	5.9582	5.331	5.313	5.322	5.224	5.339	19,663,371	5.3111	2.57%
2012-12-11	0	5.830	5.850	5.860	5.740	5.960	23,936,631	138,988,127	5.8065	5.197	5.215	5.224	5.117	5.313	26,853,026	5.1759	-2.18%
2012-12-10	0	5.960	5.960	5.970	5.590	5.970	37,134,126	216,111,701	5.8198	5.313	5.313	5.322	4.983	5.322	41,658,480	5.1877	7.39%
2012-12-07	0	5.550	5.530	5.550	5.460	5.580	19,924,000	110,439,670	5.5430	4.947	4.929	4.947	4.867	4.974	22,351,504	4.9410	1.09%
2012-12-06	0	5.490	5.480	5.490	5.300	5.500	24,679,290	134,599,262	5.4539	4.894	4.885	4.894	4.724	4.903	27,686,170	4.8616	3.20%
2012-12-05	0	5.320	5.310	5.320	5.210	5.360	14,187,780	75,297,736	5.3072	4.742	4.733	4.742	4.644	4.778	15,916,393	4.7308	1.33%
2012-12-04	0	5.250	5.250	5.260	5.150	5.300	8,826,000	46,035,540	5.2159	4.680	4.680	4.689	4.591	4.724	9,901,344	4.6494	0.19%
2012-12-03	0	5.240	5.230	5.240	5.180	5.300	8,962,259	46,967,030	5.2405	4.671	4.662	4.671	4.617	4.724	10,054,204	4.6714	0.96%
2012-11-30	0	5.190	5.180	5.190	5.070	5.250	14,213,716	73,919,946	5.2006	4.626	4.617	4.626	4.519	4.680	15,945,489	4.6358	2.17%
2012-11-29	0	5.080	5.080	5.100	5.070	5.160	6,435,695	32,876,639	5.1085	4.528	4.528	4.546	4.519	4.600	7,219,808	4.5537	-0.59%
2012-11-28	0	5.110	5.090	5.100	5.070	5.150	6,962,000	35,548,064	5.1060	4.555	4.537	4.546	4.519	4.591	7,810,237	4.5515	-0.78%
2012-11-27	0	5.150	5.140	5.160	5.140	5.260	6,333,640	32,895,555	5.1938	4.591	4.582	4.600	4.582	4.689	7,105,319	4.6297	-0.77%
2012-11-26	0	5.190	5.190	5.200	5.150	5.220	7,050,604	36,618,724	5.1937	4.626	4.626	4.635	4.591	4.653	7,909,637	4.6296	0.58%
2012-11-23	0	5.160	5.150	5.160	5.140	5.190	7,969,472	41,128,407	5.1607	4.600	4.591	4.600	4.582	4.626	8,940,458	4.6003	0.58%
2012-11-22	0	5.130	5.120	5.140	5.070	5.170	6,198,000	31,660,210	5.1081	4.573	4.564	4.582	4.519	4.609	6,953,153	4.5534	-0.19%
2012-11-21	0	5.140	5.130	5.140	5.060	5.170	4,548,000	23,258,444	5.1140	4.582	4.573	4.582	4.510	4.609	5,102,120	4.5586	0.59%
2012-11-20	0	5.110	5.110	5.130	5.090	5.220	7,302,000	37,581,744	5.1468	4.555	4.555	4.573	4.537	4.653	8,191,662	4.5878	-0.78%
2012-11-19	0	5.150	5.140	5.150	5.080	5.170	14,276,000	73,277,100	5.1329	4.591	4.582	4.591	4.528	4.609	16,015,362	4.5754	1.78%
2012-11-16	0	5.060	5.040	5.060	5.040	5.120	7,848,000	39,747,140	5.0646	4.510	4.493	4.510	4.493	4.564	8,804,186	4.5146	0.20%
2012-11-15	0	5.050	5.040	5.050	5.000	5.140	6,932,728	35,113,747	5.0649	4.502	4.493	4.502	4.457	4.582	7,777,399	4.5148	-1.17%
2012-11-14	0	5.110	5.100	5.110	5.080	5.160	9,292,000	47,416,370	5.1029	4.555	4.546	4.555	4.528	4.600	10,424,120	4.5487	-0.20%
2012-11-13	0	5.120	5.120	5.140	5.060	5.220	8,684,854	44,426,238	5.1154	4.564	4.564	4.582	4.510	4.653	9,743,001	4.5598	-1.73%
2012-11-12	0	5.210	5.200	5.210	5.110	5.300	5,812,000	30,398,654	5.2303	4.644	4.635	4.644	4.555	4.724	6,520,123	4.6623	-1.14%
2012-11-09	0	5.270	5.260	5.270	5.160	5.270	10,735,147	56,123,055	5.2280	4.698	4.689	4.698	4.600	4.698	12,043,098	4.6602	1.15%
2012-11-08	0	5.210	5.200	5.210	5.190	5.300	10,488,300	54,793,309	5.2242	4.644	4.635	4.644	4.626	4.724	11,766,175	4.6568	-2.25%
2012-11-07	0	5.330	5.320	5.330	5.260	5.400	12,540,887	66,575,705	5.3087	4.751	4.742	4.751	4.689	4.814	14,068,846	4.7321	-0.19%
2012-11-06	0	5.340	5.330	5.350	5.300	5.480	12,546,000	67,071,850	5.3461	4.760	4.751	4.769	4.724	4.885	14,074,582	4.7655	-1.84%
2012-11-05	0	5.440	5.430	5.440	5.420	5.600	21,664,500	118,344,914	5.4626	4.849	4.840	4.849	4.831	4.992	24,304,063	4.8693	-1.81%
2012-11-02	0	5.540	5.540	5.550	5.490	5.610	17,889,653	99,368,952	5.5545	4.938	4.938	4.947	4.894	5.001	20,069,296	4.9513	0.73%
2012-11-01	0	5.500	5.500	5.510	5.430	5.540	12,047,954	66,135,959	5.4894	4.903	4.903	4.912	4.840	4.938	13,515,855	4.8932	0.00%
2012-10-31	0	5.500	5.490	5.500	5.480	5.600	15,592,873	86,102,157	5.5219	4.903	4.894	4.903	4.885	4.992	17,492,680	4.9222	-0.18%
2012-10-30	0	5.510	5.500	5.520	5.420	5.540	12,799,000	70,210,150	5.4856	4.912	4.903	4.920	4.831	4.938	14,358,407	4.8898	0.36%
2012-10-29	0	5.490	5.480	5.490	5.330	5.520	13,462,600	73,541,240	5.4626	4.894	4.885	4.894	4.751	4.920	15,102,859	4.8694	1.67%
2012-10-26	0	5.400	5.380	5.400	5.320	5.540	17,099,240	92,003,163	5.3805	4.814	4.796	4.814	4.742	4.938	19,182,580	4.7962	-2.53%
2012-10-25	0	5.540	5.510	5.540	5.470	5.650	37,134,400	205,990,772	5.5472	4.938	4.912	4.938	4.876	5.036	41,658,787	4.9447	2.03%
2012-10-24	0	5.430	5.410	5.430	5.250	5.500	48,473,533	261,917,210	5.4033	4.840	4.822	4.840	4.680	4.903	54,379,460	4.8165	5.85%
2012-10-22	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	4.573	-	-	-	-	0	-	0.00%
2012-10-08	0	5.130	5.120	5.130	5.000	5.180	17,349,500	89,010,778	5.1305	4.573	4.564	4.573	4.457	4.617	19,463,331	4.5733	1.18%
2012-10-05	0	5.070	5.060	5.070	4.960	5.080	10,526,106	52,919,180	5.0274	4.519	4.510	4.519	4.421	4.528	11,808,588	4.4814	0.00%
2012-10-04	0	5.070	5.070	5.080	4.900	5.090	22,699,136	114,015,932	5.0229	4.519	4.519	4.528	4.368	4.537	25,464,757	4.4774	4.11%
2012-10-03	0	4.870	4.870	4.880	4.840	4.940	8,106,000	39,715,490	4.8995	4.341	4.341	4.350	4.314	4.403	9,093,620	4.3674	-0.20%
2012-09-28	0	4.880	4.860	4.890	4.820	4.900	8,545,105	41,648,909	4.8740	4.350	4.332	4.359	4.297	4.368	9,586,225	4.3447	1.24%
2012-09-27	0	4.820	4.820	4.830	4.770	4.920	15,750,475	76,169,829	4.8360	4.297	4.297	4.305	4.252	4.386	17,669,484	4.3108	-0.21%
2012-09-26	0	4.830	4.820	4.830	4.770	4.870	13,944,032	67,015,952	4.8061	4.305	4.297	4.305	4.252	4.341	15,642,947	4.2841	-1.83%
2012-09-25	0	4.920	4.920	4.930	4.870	4.970	9,362,187	45,983,011	4.9116	4.386	4.386	4.395	4.341	4.430	10,502,859	4.3781	0.00%
2012-09-24	0	4.920	4.920	4.930	4.840	4.950	27,828,892	137,029,385	4.9240	4.386	4.386	4.395	4.314	4.412	31,219,513	4.3892	-0.61%
2012-09-21	0	4.950	4.960	5.010	4.720	5.010	108,178,136	525,700,903	4.8596	4.412	4.421	4.466	4.207	4.466	121,358,362	4.3318	3.56%
2012-09-20	0	4.780	4.770	4.780	4.750	4.900	41,410,226	199,197,392	4.8103	4.261	4.252	4.261	4.234	4.368	46,455,572	4.2879	1.06%
2012-09-19	0	4.730	4.710	4.730	4.640	4.730	19,323,864	90,704,512	4.6939	4.216	4.198	4.216	4.136	4.216	21,678,248	4.1841	1.28%
2012-09-18	0	4.670	4.670	4.680	4.590	4.710	26,763,846	124,668,675	4.6581	4.163	4.163	4.172	4.091	4.198	30,024,704	4.1522	2.19%
2012-09-17	0	4.570	4.560	4.570	4.520	4.630	21,210,608	97,013,667	4.5738	4.074	4.065	4.074	4.029	4.127	23,794,870	4.0771	0.22%
2012-09-14	0	4.560	4.550	4.560	4.530	4.660	51,042,000	234,770,920	4.5996	4.065	4.056	4.065	4.038	4.154	57,260,864	4.1000	0.66%
2012-09-13	0	4.530	4.530	4.540	4.530	4.620	14,289,000	65,338,600	4.5727	4.038	4.038	4.047	4.038	4.118	16,029,946	4.0760	-1.95%
2012-09-12	0	4.620	4.610	4.620	4.560	4.650	11,966,762	55,065,951	4.6016	4.118	4.109	4.118	4.065	4.145	13,424,770	4.1018	0.87%
2012-09-11	0	4.580	4.570	4.580	4.510	4.640	11,394,000	52,153,486	4.5773	4.083	4.074	4.083	4.020	4.136	12,782,224	4.0802	-0.87%
2012-09-10	0	4.620	4.610	4.620	4.570	4.790	18,061,732	83,894,451	4.6449	4.118	4.109	4.118	4.074	4.270	20,262,340	4.1404	-1.91%
2012-09-07	0	4.710	4.710	4.720	4.550	4.790	31,035,000	145,368,290	4.6840	4.198	4.198	4.207	4.056	4.270	34,816,248	4.1753	3.97%
2012-09-06	0	4.530	4.530	4.540	4.450	4.560	8,247,205	37,184,364	4.5087	4.038	4.038	4.047	3.967	4.065	9,252,029	4.0190	0.67%
2012-09-05	0	4.500	4.490	4.500	4.460	4.600	17,243,950	77,403,137	4.4887	4.011	4.002	4.011	3.976	4.100	19,344,921	4.0012	-1.75%
2012-09-04	0	4.580	4.570	4.580	4.520	4.610	14,246,672	65,208,014	4.5771	4.083	4.074	4.083	4.029	4.109	15,982,460	4.0800	0.66%
2012-09-03	0	4.550	4.550	4.560	4.500	4.670	21,551,000	98,788,624	4.5839	4.056	4.056	4.065	4.011	4.163	24,176,734	4.0861	-2.57%
2012-08-31	0	4.670	4.660	4.670	4.620	4.770	15,684,471	73,612,938	4.6934	4.163	4.154	4.163	4.118	4.252	17,595,438	4.1836	-0.64%
2012-08-30	0	4.700	4.700	4.710	4.660	4.780	14,383,970	67,871,979	4.7186	4.190	4.190	4.198	4.154	4.261	16,136,487	4.2061	0.00%
2012-08-29	0	4.700	4.690	4.700	4.670	4.880	22,499,762	106,208,194	4.7204	4.190	4.181	4.190	4.163	4.350	25,241,092	4.2077	-2.89%
2012-08-28	0	4.840	4.830	4.840	4.810	5.060	12,812,000	62,249,914	4.8587	4.314	4.305	4.314	4.288	4.510	14,372,991	4.3310	-3.59%
2012-08-27	0	5.020	5.010	5.020	4.960	5.090	4,636,000	23,245,130	5.0140	4.475	4.466	4.475	4.421	4.537	5,200,842	4.4695	0.20%
2012-08-24	0	5.010	5.010	5.020	5.000	5.170	11,710,000	58,961,866	5.0352	4.466	4.466	4.475	4.457	4.609	13,136,725	4.4883	-2.53%
2012-08-23	0	5.140	5.130	5.140	5.120	5.220	9,315,851	47,972,333	5.1495	4.582	4.573	4.582	4.564	4.653	10,450,877	4.5903	1.38%
2012-08-22	0	5.070	5.060	5.070	5.060	5.260	10,327,800	52,510,066	5.0843	4.519	4.510	4.519	4.510	4.689	11,586,120	4.5322	-2.50%
2012-08-21	0	5.200	5.180	5.200	5.140	5.300	9,077,000	47,080,990	5.1868	4.635	4.617	4.635	4.582	4.724	10,182,925	4.6235	-0.95%
2012-08-20	0	5.250	5.250	5.260	5.210	5.340	5,194,000	27,257,140	5.2478	4.680	4.680	4.689	4.644	4.760	5,826,827	4.6779	-0.57%
2012-08-17	0	5.280	5.270	5.290	5.250	5.400	9,006,690	47,585,567	5.2834	4.707	4.698	4.715	4.680	4.814	10,104,049	4.7096	-1.49%
2012-08-16	0	5.360	5.350	5.370	5.320	5.500	10,478,000	56,473,880	5.3898	4.778	4.769	4.787	4.742	4.903	11,754,620	4.8044	-1.65%
2012-08-15	0	5.450	5.440	5.450	5.400	5.500	13,438,485	73,189,102	5.4462	4.858	4.849	4.858	4.814	4.903	15,075,805	4.8547	0.18%
2012-08-14	0	5.440	5.440	5.450	5.270	5.460	16,374,112	88,369,509	5.3969	4.849	4.849	4.858	4.698	4.867	18,369,104	4.8108	3.82%
2012-08-13	0	5.240	5.240	5.250	5.200	5.280	6,205,427	32,557,698	5.2466	4.671	4.671	4.680	4.635	4.707	6,961,485	4.6768	0.19%
2012-08-10	0	5.230	5.210	5.230	5.120	5.280	9,266,000	48,291,326	5.2117	4.662	4.644	4.662	4.564	4.707	10,394,953	4.6457	1.16%
2012-08-09	0	5.170	5.170	5.180	5.110	5.260	26,011,215	134,780,015	5.1816	4.609	4.609	4.617	4.555	4.689	29,180,374	4.6189	0.58%
2012-08-08	0	5.140	5.130	5.140	5.120	5.420	13,676,702	71,032,049	5.1937	4.582	4.573	4.582	4.564	4.831	15,343,046	4.6296	-4.28%
2012-08-07	0	5.370	5.360	5.380	5.330	5.430	5,192,800	27,927,044	5.3780	4.787	4.778	4.796	4.751	4.840	5,825,481	4.7939	0.37%
2012-08-06	0	5.350	5.340	5.350	5.260	5.450	7,178,000	38,432,550	5.3542	4.769	4.760	4.769	4.689	4.858	8,052,554	4.7727	1.71%
2012-08-03	0	5.260	5.240	5.250	5.230	5.410	11,071,085	58,316,980	5.2675	4.689	4.671	4.680	4.662	4.822	12,419,966	4.6954	-2.77%
2012-08-02	0	5.410	5.400	5.410	5.360	5.540	6,630,700	36,043,018	5.4358	4.822	4.814	4.822	4.778	4.938	7,438,572	4.8454	-1.10%
2012-08-01	0	5.470	5.470	5.490	5.400	5.550	10,166,095	55,695,046	5.4785	4.876	4.876	4.894	4.814	4.947	11,404,713	4.8835	-0.36%
2012-07-31	0	5.490	5.470	5.490	5.410	5.580	16,311,645	89,420,478	5.4820	4.894	4.876	4.894	4.822	4.974	18,299,026	4.8866	-0.18%
2012-07-30	0	5.500	5.490	5.500	5.470	5.550	11,525,000	63,425,650	5.5033	4.903	4.894	4.903	4.876	4.947	12,929,185	4.9056	-0.36%
2012-07-27	0	5.520	5.510	5.520	5.390	5.550	20,155,652	111,044,188	5.5093	4.920	4.912	4.920	4.805	4.947	22,611,380	4.9110	2.03%
2012-07-26	0	5.410	5.400	5.420	5.240	5.420	16,658,108	89,252,055	5.3579	4.822	4.814	4.831	4.671	4.831	18,687,701	4.7760	3.24%
2012-07-25	0	5.240	5.230	5.250	5.120	5.250	10,569,020	55,020,445	5.2058	4.671	4.662	4.680	4.564	4.680	11,856,730	4.6404	1.35%
2012-07-24	0	5.170	5.160	5.170	5.080	5.250	7,228,252	37,350,523	5.1673	4.609	4.600	4.609	4.528	4.680	8,108,929	4.6061	0.00%
2012-07-23	0	5.170	5.160	5.170	5.080	5.250	15,026,043	77,720,046	5.1724	4.609	4.600	4.609	4.528	4.680	16,856,789	4.6106	-2.82%
2012-07-20	0	5.320	5.310	5.320	5.220	5.330	20,452,400	108,092,784	5.2851	4.742	4.733	4.742	4.653	4.751	22,944,283	4.7111	0.19%
2012-07-19	0	5.310	5.300	5.310	5.220	5.350	28,318,062	150,224,867	5.3049	4.733	4.724	4.733	4.653	4.769	31,768,283	4.7288	2.12%
2012-07-18	0	5.200	5.200	5.220	4.990	5.220	25,420,106	130,622,887	5.1386	4.635	4.635	4.653	4.448	4.653	28,517,245	4.5805	3.38%
2012-07-17	0	5.030	5.040	5.050	4.970	5.100	12,367,160	62,242,864	5.0329	4.484	4.493	4.502	4.430	4.546	13,873,952	4.4863	-0.98%
2012-07-16	0	5.080	5.070	5.080	5.000	5.110	16,730,931	84,703,837	5.0627	4.528	4.519	4.528	4.457	4.555	18,769,397	4.5129	1.80%
2012-07-13	0	4.990	5.000	5.010	4.730	5.060	38,165,129	189,804,050	4.9732	4.448	4.457	4.466	4.216	4.510	42,815,099	4.4331	4.61%
2012-07-12	0	4.770	4.770	4.790	4.670	4.800	14,616,000	69,454,666	4.7520	4.252	4.252	4.270	4.163	4.279	16,396,787	4.2359	0.00%
2012-07-11	0	4.770	4.760	4.770	4.620	4.790	12,734,950	60,263,792	4.7322	4.252	4.243	4.252	4.118	4.270	14,286,553	4.2182	1.06%
2012-07-10	0	4.720	4.720	4.730	4.620	4.740	6,948,800	32,627,980	4.6955	4.207	4.207	4.216	4.118	4.225	7,795,429	4.1855	1.72%
2012-07-09	0	4.640	4.630	4.640	4.610	4.740	10,880,000	50,637,646	4.6542	4.136	4.127	4.136	4.109	4.225	12,205,599	4.1487	-2.32%
2012-07-06	0	4.750	4.740	4.750	4.650	4.770	13,757,908	65,156,997	4.7360	4.234	4.225	4.234	4.145	4.252	15,434,146	4.2216	2.59%
2012-07-05	0	4.630	4.620	4.640	4.600	4.700	7,675,732	35,660,680	4.6459	4.127	4.118	4.136	4.100	4.190	8,610,929	4.1413	-1.07%
2012-07-04	0	4.680	4.680	4.700	4.600	4.720	14,810,744	69,203,894	4.6725	4.172	4.172	4.190	4.100	4.207	16,615,258	4.1651	0.86%
2012-07-03	0	4.640	4.630	4.640	4.540	4.660	10,485,299	48,351,069	4.6113	4.136	4.127	4.136	4.047	4.154	11,762,809	4.1105	2.20%
2012-06-29	0	4.540	4.530	4.540	4.470	4.550	7,686,429	34,830,591	4.5314	4.047	4.038	4.047	3.985	4.056	8,622,929	4.0393	1.34%
2012-06-28	0	4.480	4.470	4.480	4.460	4.570	9,613,353	43,319,427	4.5062	3.993	3.985	3.993	3.976	4.074	10,784,626	4.0168	-1.10%
2012-06-27	0	4.530	4.530	4.540	4.510	4.570	8,322,000	37,738,140	4.5347	4.038	4.038	4.047	4.020	4.074	9,335,937	4.0422	0.56%
2012-06-26	0	4.650	4.650	4.660	4.620	4.710	9,057,000	42,126,994	4.6513	4.016	4.016	4.024	3.990	4.067	10,487,751	4.0168	-1.06%
2012-06-25	0	4.700	4.680	4.700	4.580	4.730	14,022,290	65,583,317	4.6771	4.059	4.042	4.059	3.955	4.085	16,237,417	4.0390	1.95%
2012-06-22	0	4.610	4.590	4.610	4.520	4.660	10,852,000	50,109,612	4.6175	3.981	3.964	3.981	3.903	4.024	12,566,311	3.9876	-0.65%
2012-06-21	0	4.640	4.640	4.650	4.600	4.680	17,274,328	80,192,829	4.6423	4.007	4.007	4.016	3.972	4.042	20,003,186	4.0090	0.87%
2012-06-20	0	4.600	4.590	4.600	4.570	4.640	8,704,774	40,076,054	4.6039	3.972	3.964	3.972	3.947	4.007	10,079,883	3.9758	1.10%
2012-06-19	0	4.550	4.540	4.550	4.540	4.610	11,548,983	52,786,193	4.5706	3.929	3.921	3.929	3.921	3.981	13,373,398	3.9471	0.22%
2012-06-18	0	4.540	4.540	4.550	4.540	4.610	15,807,384	72,460,253	4.5839	3.921	3.921	3.929	3.921	3.981	18,304,506	3.9586	0.89%
2012-06-15	0	4.500	4.500	4.530	4.460	4.550	19,844,335	89,357,737	4.5029	3.886	3.886	3.912	3.852	3.929	22,979,182	3.8886	1.12%
2012-06-14	0	4.450	4.440	4.450	4.400	4.680	41,430,500	187,104,109	4.5161	3.843	3.834	3.843	3.800	4.042	47,975,354	3.9000	-5.52%
2012-06-13	0	4.710	4.700	4.720	4.680	4.880	35,862,324	169,307,255	4.7210	4.067	4.059	4.076	4.042	4.214	41,527,563	4.0770	-2.89%
2012-06-12	0	4.850	4.840	4.860	4.780	4.900	13,446,186	65,019,211	4.8355	4.188	4.180	4.197	4.128	4.232	15,570,305	4.1758	-1.22%
2012-06-11	0	4.910	4.910	4.920	4.820	4.930	19,130,011	93,467,793	4.8859	4.240	4.240	4.249	4.162	4.257	22,152,015	4.2194	3.15%
2012-06-08	0	4.760	4.740	4.750	4.730	4.840	11,738,000	56,087,060	4.7782	4.111	4.093	4.102	4.085	4.180	13,592,274	4.1264	0.42%
2012-06-07	0	4.740	4.740	4.750	4.720	4.860	10,327,040	49,245,311	4.7686	4.093	4.093	4.102	4.076	4.197	11,958,422	4.1180	-0.21%
2012-06-06	0	4.750	4.750	4.780	4.710	4.790	10,536,220	50,221,339	4.7665	4.102	4.102	4.128	4.067	4.137	12,200,646	4.1163	0.21%
2012-06-05	0	4.740	4.730	4.750	4.720	4.830	17,341,008	82,562,134	4.7611	4.093	4.085	4.102	4.076	4.171	20,080,400	4.1116	-0.42%
2012-06-04	0	4.760	4.740	4.760	4.740	4.870	12,617,800	60,479,138	4.7932	4.111	4.093	4.111	4.093	4.206	14,611,058	4.1393	-3.45%
2012-06-01	0	4.930	4.920	4.930	4.690	4.940	16,394,209	79,893,654	4.8733	4.257	4.249	4.257	4.050	4.266	18,984,033	4.2085	4.01%
2012-05-31	0	4.740	4.730	4.790	4.710	4.810	22,885,601	108,733,437	4.7512	4.093	4.085	4.137	4.067	4.154	26,500,882	4.1030	-2.27%
2012-05-30	0	4.850	4.840	4.850	4.820	4.980	10,933,500	53,378,283	4.8821	4.188	4.180	4.188	4.162	4.301	12,660,686	4.2161	-2.61%
2012-05-29	0	4.980	4.980	5.000	4.750	5.020	10,760,640	53,153,794	4.9396	4.301	4.301	4.318	4.102	4.335	12,460,518	4.2658	4.84%
2012-05-28	0	4.750	4.750	4.770	4.710	4.840	5,118,000	24,361,700	4.7600	4.102	4.102	4.119	4.067	4.180	5,926,500	4.1106	-1.45%
2012-05-25	0	4.820	4.810	4.820	4.620	4.820	13,438,340	63,500,896	4.7254	4.162	4.154	4.162	3.990	4.162	15,561,220	4.0807	2.77%
2012-05-24	0	4.690	4.680	4.690	4.680	4.830	20,112,740	94,929,828	4.7199	4.050	4.042	4.050	4.042	4.171	23,289,987	4.0760	-2.90%
2012-05-23	0	4.830	4.820	4.830	4.790	4.930	14,160,784	68,488,793	4.8365	4.171	4.162	4.171	4.137	4.257	16,397,790	4.1767	-2.42%
2012-05-22	0	4.950	4.930	4.950	4.910	5.020	14,403,700	71,386,816	4.9561	4.275	4.257	4.275	4.240	4.335	16,679,080	4.2800	0.81%
2012-05-21	0	4.910	4.900	4.910	4.900	5.010	9,303,008	45,913,710	4.9354	4.240	4.232	4.240	4.232	4.327	10,772,622	4.2621	-2.39%
2012-05-18	0	5.030	5.020	5.030	4.960	5.120	17,367,687	87,415,393	5.0332	4.344	4.335	4.344	4.283	4.422	20,111,293	4.3466	-3.82%
2012-05-17	0	5.230	5.220	5.230	5.100	5.260	11,472,540	59,651,972	5.1995	4.517	4.508	4.517	4.404	4.542	13,284,879	4.4902	1.16%
2012-05-16	0	5.170	5.170	5.190	5.020	5.220	21,726,000	110,583,060	5.0899	4.465	4.465	4.482	4.335	4.508	25,158,097	4.3955	-1.52%
2012-05-15	0	5.250	5.250	5.260	5.150	5.340	16,354,625	85,434,247	5.2239	4.534	4.534	4.542	4.447	4.612	18,938,196	4.5112	-3.85%
2012-05-14	0	5.460	5.450	5.460	5.430	5.610	9,957,321	54,747,879	5.4983	4.715	4.707	4.715	4.689	4.845	11,530,298	4.7482	-2.50%
2012-05-11	0	5.600	5.580	5.610	5.430	5.650	11,181,693	62,277,639	5.5696	4.836	4.819	4.845	4.689	4.879	12,948,086	4.8098	0.90%
2012-05-10	0	5.550	5.540	5.560	5.520	5.770	15,846,636	88,510,730	5.5855	4.793	4.784	4.801	4.767	4.983	18,349,959	4.8235	-3.98%
2012-05-09	0	5.780	5.770	5.780	5.730	5.870	21,070,468	122,388,241	5.8085	4.991	4.983	4.991	4.948	5.069	24,399,009	5.0161	-0.86%
2012-05-08	0	5.830	5.820	5.830	5.660	5.830	22,772,490	131,683,999	5.7826	5.035	5.026	5.035	4.888	5.035	26,369,903	4.9937	3.19%
2012-05-07	0	5.650	5.630	5.640	5.600	5.750	15,910,398	89,902,337	5.6505	4.879	4.862	4.871	4.836	4.966	18,423,793	4.8797	-2.59%
2012-05-04	0	5.800	5.780	5.790	5.700	5.830	17,004,356	98,297,945	5.7808	5.009	4.991	5.000	4.922	5.035	19,690,566	4.9921	0.87%
2012-05-03	0	5.750	5.730	5.750	5.590	5.760	18,935,622	108,069,429	5.7072	4.966	4.948	4.966	4.827	4.974	21,926,918	4.9286	1.05%
2012-05-02	0	5.690	5.680	5.690	5.550	5.720	27,526,823	155,633,048	5.6539	4.914	4.905	4.914	4.793	4.940	31,875,287	4.8826	1.07%
2012-04-30	0	5.630	5.620	5.630	5.430	5.680	31,055,948	173,229,542	5.5780	4.862	4.853	4.862	4.689	4.905	35,961,914	4.8170	3.87%
2012-04-27	0	5.420	5.410	5.440	5.200	5.520	56,254,153	303,745,235	5.3995	4.681	4.672	4.698	4.491	4.767	65,140,727	4.6629	5.86%
2012-04-26	1	-	-	-	-	-	0	0	-	4.422	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	4.422	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	4.422	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	4.422	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	4.422	-	-	-	-	0	-	0.00%
2012-04-19	0	5.120	5.110	5.120	5.090	5.130	16,761,500	85,707,958	5.1134	4.422	4.413	4.422	4.396	4.430	19,409,346	4.4158	0.39%
2012-04-18	0	5.100	5.100	5.120	5.070	5.170	13,792,822	70,597,584	5.1184	4.404	4.404	4.422	4.378	4.465	15,971,700	4.4202	-0.39%
2012-04-17	0	5.120	5.110	5.120	5.090	5.170	9,766,953	49,996,895	5.1190	4.422	4.413	4.422	4.396	4.465	11,309,857	4.4206	-0.97%
2012-04-16	0	5.170	5.160	5.170	5.090	5.250	12,290,000	63,207,564	5.1430	4.465	4.456	4.465	4.396	4.534	14,231,474	4.4414	-2.64%
2012-04-13	0	5.310	5.320	5.330	5.250	5.350	11,488,017	60,847,545	5.2966	4.586	4.594	4.603	4.534	4.620	13,302,801	4.5740	2.31%
2012-04-12	0	5.190	5.190	5.200	5.100	5.230	8,618,424	44,590,398	5.1738	4.482	4.482	4.491	4.404	4.517	9,979,893	4.4680	1.76%
2012-04-11	0	5.100	5.100	5.110	5.080	5.220	11,149,000	57,101,290	5.1217	4.404	4.404	4.413	4.387	4.508	12,910,228	4.4229	-3.04%
2012-04-10	0	5.260	5.250	5.260	5.200	5.370	11,226,000	59,045,762	5.2597	4.542	4.534	4.542	4.491	4.637	12,999,392	4.5422	-0.19%
2012-04-05	0	5.270	5.250	5.270	5.140	5.320	10,952,000	57,378,050	5.2390	4.551	4.534	4.551	4.439	4.594	12,682,108	4.5243	-1.50%
2012-04-03	0	5.350	5.340	5.350	5.230	5.350	10,687,500	56,674,570	5.3029	4.620	4.612	4.620	4.517	4.620	12,375,824	4.5795	1.90%
2012-04-02	0	5.250	5.260	5.290	5.230	5.430	9,715,177	51,488,098	5.2998	4.534	4.542	4.568	4.517	4.689	11,249,902	4.5768	-2.42%
2012-03-30	0	5.380	5.360	5.380	5.180	5.400	26,429,936	141,663,527	5.3600	4.646	4.629	4.646	4.473	4.663	30,605,123	4.6288	2.48%
2012-03-29	0	5.250	5.250	5.260	5.060	5.270	17,211,240	89,236,082	5.1848	4.534	4.534	4.542	4.370	4.551	19,930,132	4.4774	2.74%
2012-03-28	0	5.110	5.100	5.110	5.050	5.120	11,245,251	57,138,018	5.0811	4.413	4.404	4.413	4.361	4.422	13,021,684	4.3879	-0.20%
2012-03-27	0	5.120	5.110	5.130	5.110	5.210	10,346,457	53,151,417	5.1372	4.422	4.413	4.430	4.413	4.499	11,980,906	4.4363	0.79%
2012-03-26	0	5.080	5.080	5.090	5.050	5.170	7,076,362	35,971,717	5.0834	4.387	4.387	4.396	4.361	4.465	8,194,228	4.3899	-0.78%
2012-03-23	0	5.120	5.120	5.130	5.050	5.290	40,560,518	208,294,849	5.1354	4.422	4.422	4.430	4.361	4.568	46,967,939	4.4348	-3.94%
2012-03-22	0	5.330	5.310	5.340	5.100	5.350	19,852,322	104,483,174	5.2630	4.603	4.586	4.612	4.404	4.620	22,988,431	4.5450	4.10%
2012-03-21	0	5.120	5.120	5.130	5.110	5.270	20,462,753	105,663,750	5.1637	4.422	4.422	4.430	4.413	4.551	23,695,292	4.4593	-1.73%
2012-03-20	0	5.210	5.210	5.220	5.200	5.340	17,554,000	92,243,917	5.2549	4.499	4.499	4.508	4.491	4.612	20,327,038	4.5380	-2.07%
2012-03-19	0	5.320	5.310	5.320	5.280	5.580	12,294,240	66,650,233	5.4213	4.594	4.586	4.594	4.560	4.819	14,236,384	4.6817	-3.62%
2012-03-16	0	5.520	5.520	5.540	5.490	5.580	11,701,960	64,836,622	5.5407	4.767	4.767	4.784	4.741	4.819	13,550,541	4.7848	0.36%
2012-03-15	0	5.500	5.500	5.510	5.480	5.580	18,267,025	100,954,081	5.5266	4.750	4.750	4.758	4.732	4.819	21,152,701	4.7726	-1.43%
2012-03-14	0	5.580	5.560	5.580	5.550	5.680	18,652,400	104,813,274	5.6193	4.819	4.801	4.819	4.793	4.905	21,598,955	4.8527	-0.36%
2012-03-13	0	5.600	5.600	5.610	5.590	5.780	19,305,135	109,239,525	5.6586	4.836	4.836	4.845	4.827	4.991	22,354,803	4.8866	-1.41%
2012-03-12	0	5.680	5.660	5.680	5.600	5.730	8,517,500	48,343,745	5.6758	4.905	4.888	4.905	4.836	4.948	9,863,025	4.9015	0.35%
2012-03-09	0	5.660	5.660	5.670	5.650	5.720	17,628,500	100,031,450	5.6744	4.888	4.888	4.896	4.879	4.940	20,413,307	4.9003	-0.70%
2012-03-08	0	5.700	5.690	5.720	5.680	5.750	7,697,440	43,988,317	5.7147	4.922	4.914	4.940	4.905	4.966	8,913,419	4.9351	0.53%
2012-03-07	0	5.670	5.670	5.730	5.620	5.760	14,484,320	82,549,085	5.6992	4.896	4.896	4.948	4.853	4.974	16,772,435	4.9217	0.00%
2012-03-06	0	5.670	5.650	5.680	5.650	5.820	15,957,505	91,170,587	5.7133	4.896	4.879	4.905	4.879	5.026	18,478,342	4.9339	-0.87%
2012-03-05	0	5.720	5.700	5.710	5.690	5.880	15,800,800	90,856,708	5.7501	4.940	4.922	4.931	4.914	5.078	18,296,882	4.9657	-2.39%
2012-03-02	0	5.860	5.870	5.880	5.770	5.880	12,123,404	70,908,665	5.8489	5.061	5.069	5.078	4.983	5.078	14,038,561	5.0510	1.38%
2012-03-01	0	5.780	5.770	5.780	5.720	5.900	17,261,900	100,494,706	5.8218	4.991	4.983	4.991	4.940	5.095	19,988,795	5.0276	-1.37%
2012-02-29	0	5.860	5.840	5.860	5.770	5.910	27,243,835	159,641,269	5.8597	5.061	5.043	5.061	4.983	5.104	31,547,595	5.0603	1.91%
2012-02-28	0	5.750	5.750	5.760	5.620	5.770	46,321,550	263,266,788	5.6835	4.966	4.966	4.974	4.853	4.983	53,639,052	4.9081	2.86%
2012-02-27	0	5.590	5.590	5.600	5.550	5.960	65,138,000	370,535,376	5.6885	4.827	4.827	4.836	4.793	5.147	75,427,972	4.9124	-5.89%
2012-02-24	0	5.940	5.930	5.940	5.910	6.070	10,416,064	62,027,739	5.9550	5.130	5.121	5.130	5.104	5.242	12,061,509	5.1426	-0.83%
2012-02-23	0	5.990	5.980	5.990	5.960	6.070	18,805,708	112,785,590	5.9974	5.173	5.164	5.173	5.147	5.242	21,776,481	5.1792	0.50%
2012-02-22	0	5.960	5.960	5.980	5.880	6.000	20,706,389	123,252,168	5.9524	5.147	5.147	5.164	5.078	5.181	23,977,416	5.1403	-1.00%
2012-02-21	0	6.020	6.010	6.020	5.950	6.160	20,625,000	124,591,902	6.0408	5.199	5.190	5.199	5.138	5.320	23,883,170	5.2167	-1.95%
2012-02-20	0	6.140	6.130	6.150	6.070	6.340	12,939,115	80,008,599	6.1835	5.302	5.294	5.311	5.242	5.475	14,983,131	5.3399	-1.92%
2012-02-17	0	6.260	6.260	6.270	6.210	6.330	13,480,800	84,484,822	6.2670	5.406	5.406	5.415	5.363	5.466	15,610,387	5.4121	0.48%
2012-02-16	0	6.230	6.220	6.230	6.200	6.500	21,639,977	135,490,080	6.2611	5.380	5.371	5.380	5.354	5.613	25,058,485	5.4070	-4.45%
2012-02-15	0	6.520	6.520	6.540	6.370	6.630	8,837,000	57,827,490	6.5438	5.631	5.631	5.648	5.501	5.726	10,232,997	5.6511	1.09%
2012-02-14	0	6.450	6.450	6.460	6.440	6.600	4,483,700	29,144,234	6.5000	5.570	5.570	5.579	5.561	5.700	5,191,998	5.6133	-0.62%
2012-02-13	0	6.490	6.480	6.490	6.430	6.530	6,316,273	40,973,676	6.4870	5.605	5.596	5.605	5.553	5.639	7,314,066	5.6020	0.15%
2012-02-10	0	6.480	6.470	6.480	6.440	6.730	12,072,572	78,592,509	6.5100	5.596	5.587	5.596	5.561	5.812	13,979,699	5.6219	-2.85%
2012-02-09	0	6.670	6.660	6.680	6.440	6.690	14,246,465	93,754,115	6.5809	5.760	5.751	5.769	5.561	5.777	16,497,006	5.6831	1.21%
2012-02-08	0	6.590	6.590	6.600	6.450	6.730	18,747,251	122,630,203	6.5412	5.691	5.691	5.700	5.570	5.812	21,708,789	5.6489	3.62%
2012-02-07	0	6.360	6.350	6.380	6.330	6.480	7,967,686	50,796,691	6.3753	5.492	5.484	5.510	5.466	5.596	9,226,356	5.5056	0.00%
2012-02-06	0	6.360	6.350	6.370	6.200	6.370	17,051,715	107,399,472	6.2985	5.492	5.484	5.501	5.354	5.501	19,745,406	5.4392	2.75%
2012-02-03	0	6.190	6.200	6.210	6.100	6.250	17,928,349	110,637,095	6.1711	5.346	5.354	5.363	5.268	5.397	20,760,524	5.3292	-1.75%
2012-02-02	0	6.300	6.270	6.300	6.120	6.320	19,632,991	122,188,210	6.2236	5.441	5.415	5.441	5.285	5.458	22,734,451	5.3746	2.61%
2012-02-01	0	6.140	6.120	6.130	6.060	6.200	18,232,931	111,803,416	6.1319	5.302	5.285	5.294	5.233	5.354	21,113,221	5.2954	-0.81%
2012-01-31	0	6.190	6.140	6.200	6.120	6.250	14,253,250	88,146,683	6.1843	5.346	5.302	5.354	5.285	5.397	16,504,863	5.3406	1.31%
2012-01-30	0	6.110	6.090	6.110	6.060	6.220	10,671,362	65,346,449	6.1235	5.276	5.259	5.276	5.233	5.371	12,357,137	5.2882	-1.29%
2012-01-27	0	6.190	6.190	6.200	6.170	6.380	10,427,000	65,114,504	6.2448	5.346	5.346	5.354	5.328	5.510	12,074,173	5.3929	-1.59%
2012-01-26	0	6.290	6.280	6.290	6.180	6.320	11,074,749	69,345,901	6.2616	5.432	5.423	5.432	5.337	5.458	12,824,248	5.4074	1.78%
2012-01-20	0	6.180	6.150	6.190	6.030	6.190	9,525,200	58,345,358	6.1254	5.337	5.311	5.346	5.207	5.346	11,029,914	5.2897	0.98%
2012-01-19	0	6.120	6.100	6.130	5.890	6.130	16,998,000	102,732,930	6.0438	5.285	5.268	5.294	5.086	5.294	19,683,206	5.2193	3.03%
2012-01-18	0	5.940	5.920	5.960	5.800	5.990	11,234,117	66,462,301	5.9161	5.130	5.112	5.147	5.009	5.173	13,008,792	5.1090	-0.83%
2012-01-17	0	5.990	5.970	5.990	5.820	5.990	9,139,500	54,200,820	5.9304	5.173	5.156	5.173	5.026	5.173	10,583,284	5.1214	2.74%
2012-01-16	0	5.830	5.820	5.830	5.800	6.120	19,296,769	113,547,105	5.8843	5.035	5.026	5.035	5.009	5.285	22,345,116	5.0815	-5.05%
2012-01-13	0	6.140	6.120	6.180	6.070	6.320	14,386,943	88,823,380	6.1739	5.302	5.285	5.337	5.242	5.458	16,659,675	5.3316	-2.85%
2012-01-12	0	6.320	6.300	6.320	5.910	6.350	21,107,684	132,092,722	6.2580	5.458	5.441	5.458	5.104	5.484	24,442,104	5.4043	5.51%
2012-01-11	0	5.990	5.970	5.990	5.860	6.040	12,386,892	73,645,943	5.9455	5.173	5.156	5.173	5.061	5.216	14,343,673	5.1344	0.67%
2012-01-10	0	5.950	5.940	5.950	5.840	6.050	9,866,000	58,790,022	5.9589	5.138	5.130	5.138	5.043	5.225	11,424,551	5.1459	2.06%
2012-01-09	0	5.830	5.830	5.850	5.600	5.850	7,185,000	40,950,550	5.6995	5.035	5.035	5.052	4.836	5.052	8,320,028	4.9219	4.11%
2012-01-06	0	5.600	5.600	5.610	5.540	5.830	11,277,500	63,431,578	5.6246	4.836	4.836	4.845	4.784	5.035	13,059,028	4.8573	-4.11%
2012-01-05	0	5.840	5.810	5.830	5.720	6.000	7,936,613	46,210,327	5.8224	5.043	5.017	5.035	4.940	5.181	9,190,375	5.0281	-2.34%
2012-01-04	0	5.980	5.950	5.980	5.840	6.080	11,095,208	66,312,496	5.9767	5.164	5.138	5.164	5.043	5.251	12,847,939	5.1613	0.00%
2012-01-03	0	5.980	5.980	5.990	5.840	6.000	10,413,818	61,677,343	5.9226	5.164	5.164	5.173	5.043	5.181	12,058,908	5.1147	4.18%
2011-12-30	0	5.740	5.740	5.750	5.730	5.780	5,544,322	31,815,545	5.7384	4.957	4.957	4.966	4.948	4.991	6,420,169	4.9556	0.35%
2011-12-29	0	5.720	5.710	5.750	5.600	5.760	8,246,800	47,064,114	5.7070	4.940	4.931	4.966	4.836	4.974	9,549,562	4.9284	0.35%
2011-12-28	0	5.700	5.690	5.700	5.660	5.780	6,350,990	36,215,267	5.7023	4.922	4.914	4.922	4.888	4.991	7,354,268	4.9244	-1.38%
2011-12-23	0	5.780	5.770	5.780	5.590	5.790	11,393,100	65,246,192	5.7268	4.991	4.983	4.991	4.827	5.000	13,192,889	4.9456	4.14%
2011-12-22	0	5.550	5.520	5.540	5.350	5.560	8,093,305	44,430,421	5.4898	4.793	4.767	4.784	4.620	4.801	9,371,820	4.7409	-0.54%
2011-12-21	0	5.580	5.540	5.580	5.390	5.580	12,111,177	66,248,079	5.4700	4.819	4.784	4.819	4.655	4.819	14,024,402	4.7238	6.69%
2011-12-20	0	5.230	5.220	5.240	5.210	5.400	9,945,660	52,563,298	5.2850	4.517	4.508	4.525	4.499	4.663	11,516,795	4.5641	-1.88%
2011-12-19	0	5.330	5.340	5.350	5.320	5.500	12,526,950	67,289,591	5.3716	4.603	4.612	4.620	4.594	4.750	14,505,856	4.6388	-4.48%
2011-12-16	0	5.580	5.530	5.600	5.400	5.600	9,207,675	50,927,569	5.5310	4.819	4.776	4.836	4.663	4.836	10,662,229	4.7764	3.14%
2011-12-15	0	5.410	5.400	5.430	5.350	5.570	10,756,260	58,505,194	5.4392	4.672	4.663	4.689	4.620	4.810	12,455,447	4.6972	-4.25%
2011-12-14	0	5.650	5.640	5.650	5.600	5.710	5,284,178	29,904,409	5.6592	4.879	4.871	4.879	4.836	4.931	6,118,930	4.8872	0.36%
2011-12-13	0	5.630	5.610	5.620	5.600	5.750	6,810,117	38,505,271	5.6541	4.862	4.845	4.853	4.836	4.966	7,885,924	4.8828	-2.76%
2011-12-12	0	5.790	5.810	5.820	5.750	6.000	3,540,000	20,869,070	5.8952	5.000	5.017	5.026	4.966	5.181	4,099,220	5.0910	-1.36%
2011-12-09	0	5.870	5.870	5.880	5.810	5.990	6,640,499	38,990,609	5.8716	5.069	5.069	5.078	5.017	5.173	7,689,511	5.0706	-3.14%
2011-12-08	0	6.060	6.040	6.050	5.970	6.200	4,553,700	27,560,332	6.0523	5.233	5.216	5.225	5.156	5.354	5,273,057	5.2266	-2.26%
2011-12-07	0	6.200	6.170	6.200	5.980	6.200	7,095,600	43,478,382	6.1275	5.354	5.328	5.354	5.164	5.354	8,216,505	5.2916	3.68%
2011-12-06	0	5.980	5.930	5.970	5.900	6.100	4,300,131	25,629,589	5.9602	5.164	5.121	5.156	5.095	5.268	4,979,431	5.1471	-1.97%
2011-12-05	0	6.100	6.070	6.100	5.960	6.150	7,696,000	46,546,238	6.0481	5.268	5.242	5.268	5.147	5.311	8,911,752	5.2230	0.83%
2011-12-02	0	6.050	6.050	6.070	6.020	6.130	6,775,402	41,104,244	6.0667	5.225	5.225	5.242	5.199	5.294	7,845,725	5.2391	-1.79%
2011-12-01	0	6.160	6.120	6.130	5.940	6.190	11,380,740	69,121,239	6.0735	5.320	5.285	5.294	5.130	5.346	13,178,577	5.2450	8.26%
2011-11-30	0	5.690	5.680	5.690	5.630	5.790	12,541,340	71,478,940	5.6995	4.914	4.905	4.914	4.862	5.000	14,522,519	4.9219	-0.35%
2011-11-29	0	5.710	5.700	5.720	5.600	5.750	8,858,200	50,380,867	5.6875	4.931	4.922	4.940	4.836	4.966	10,257,546	4.9116	2.15%
2011-11-28	0	5.590	5.580	5.600	5.520	5.670	8,932,980	49,857,589	5.5813	4.827	4.819	4.836	4.767	4.896	10,344,140	4.8199	0.72%
2011-11-25	0	5.550	5.540	5.560	5.500	5.600	4,952,000	27,461,076	5.5455	4.793	4.784	4.801	4.750	4.836	5,734,277	4.7889	-0.18%
2011-11-24	0	5.560	5.560	5.580	5.500	5.670	8,471,751	47,126,825	5.5628	4.801	4.801	4.819	4.750	4.896	9,810,049	4.8039	-0.89%
2011-11-23	0	5.610	5.610	5.620	5.530	5.750	7,472,000	42,018,160	5.6234	4.845	4.845	4.853	4.776	4.966	8,652,366	4.8563	-2.94%
2011-11-22	0	5.780	5.770	5.780	5.750	5.980	12,859,854	75,242,583	5.8510	4.991	4.983	4.991	4.966	5.164	14,891,349	5.0528	-2.03%
2011-11-21	0	5.900	5.900	5.910	5.880	6.020	6,476,126	38,387,149	5.9275	5.095	5.095	5.104	5.078	5.199	7,499,172	5.1189	-2.16%
2011-11-18	0	6.030	6.030	6.040	6.000	6.180	8,058,000	48,689,640	6.0424	5.207	5.207	5.216	5.181	5.337	9,330,937	5.2181	-2.74%
2011-11-17	0	6.200	6.190	6.200	6.100	6.270	5,375,130	33,274,175	6.1904	5.354	5.346	5.354	5.268	5.415	6,224,249	5.3459	-2.21%
2011-11-16	0	6.340	6.320	6.340	6.210	6.620	15,543,772	97,820,337	6.2932	5.475	5.458	5.475	5.363	5.717	17,999,251	5.4347	-3.94%
2011-11-15	0	6.600	6.600	6.620	6.410	6.660	3,754,000	24,742,840	6.5911	5.700	5.700	5.717	5.536	5.751	4,347,026	5.6919	0.15%
2011-11-14	0	6.590	6.580	6.600	6.430	6.640	8,941,609	58,538,776	6.5468	5.691	5.682	5.700	5.553	5.734	10,354,132	5.6537	3.45%
2011-11-11	0	6.370	6.360	6.370	6.340	6.800	8,959,337	58,272,261	6.5041	5.501	5.492	5.501	5.475	5.872	10,374,660	5.6168	-2.90%
2011-11-10	0	6.560	6.550	6.560	6.260	6.600	15,694,126	102,636,353	6.5398	5.665	5.656	5.665	5.406	5.700	18,173,357	5.6476	-3.24%
2011-11-09	0	6.780	6.760	6.780	6.750	6.940	23,346,226	159,493,002	6.8316	5.855	5.838	5.855	5.829	5.993	27,034,273	5.8997	2.11%
2011-11-08	0	6.640	6.610	6.640	6.400	6.680	12,969,000	85,633,422	6.6029	5.734	5.708	5.734	5.527	5.769	15,017,737	5.7022	2.95%
2011-11-07	0	6.450	6.430	6.470	6.210	6.510	13,302,000	85,370,880	6.4179	5.570	5.553	5.587	5.363	5.622	15,403,342	5.5424	1.90%
2011-11-04	0	6.330	6.320	6.340	6.150	6.340	18,964,860	118,890,065	6.2690	5.466	5.458	5.475	5.311	5.475	21,960,775	5.4137	6.75%
2011-11-03	0	5.930	5.920	5.950	5.830	6.080	14,554,700	86,459,796	5.9403	5.121	5.112	5.138	5.035	5.251	16,853,933	5.1299	-1.98%
2011-11-02	0	6.050	6.040	6.050	5.670	6.080	17,057,200	99,741,970	5.8475	5.225	5.216	5.225	4.896	5.251	19,751,758	5.0498	3.07%
2011-11-01	0	5.870	5.870	5.880	5.860	6.030	16,549,570	98,004,818	5.9219	5.069	5.069	5.078	5.061	5.207	19,163,937	5.1140	-4.40%
2011-10-31	0	6.140	6.100	6.150	5.910	6.290	16,466,037	99,763,931	6.0588	5.302	5.268	5.311	5.104	5.432	19,067,208	5.2322	-1.60%
2011-10-28	0	6.240	6.230	6.240	6.220	6.620	20,799,487	132,774,670	6.3836	5.389	5.380	5.389	5.371	5.717	24,085,221	5.5127	-3.26%
2011-10-27	0	6.450	6.440	6.450	6.180	6.480	23,355,400	148,640,944	6.3643	5.570	5.561	5.570	5.337	5.596	27,044,896	5.4961	4.88%
2011-10-26	0	6.150	6.130	6.150	5.860	6.180	10,813,600	64,986,176	6.0097	5.311	5.294	5.311	5.061	5.337	12,521,845	5.1898	3.02%
2011-10-25	0	5.970	5.970	6.000	5.850	6.010	15,868,685	94,225,056	5.9378	5.156	5.156	5.181	5.052	5.190	18,375,491	5.1278	1.88%
2011-10-24	0	5.860	5.850	5.860	5.630	5.880	12,047,273	69,773,103	5.7916	5.061	5.052	5.061	4.862	5.078	13,950,403	5.0015	5.97%
2011-10-21	0	5.530	5.520	5.530	5.420	5.570	12,718,231	69,950,773	5.5000	4.776	4.767	4.776	4.681	4.810	14,727,354	4.7497	0.55%
2011-10-20	0	5.500	5.500	5.510	5.480	5.690	5,413,293	30,000,853	5.5421	4.750	4.750	4.758	4.732	4.914	6,268,441	4.7860	-4.01%
2011-10-19	0	5.730	5.720	5.770	5.720	5.920	6,954,000	40,474,180	5.8203	4.948	4.940	4.983	4.940	5.112	8,052,536	5.0263	-0.87%
2011-10-18	0	5.780	5.770	5.780	5.650	5.960	12,974,063	74,423,304	5.7363	4.991	4.983	4.991	4.879	5.147	15,023,600	4.9538	-6.17%
2011-10-17	0	6.160	6.150	6.170	6.010	6.310	11,887,675	73,366,793	6.1717	5.320	5.311	5.328	5.190	5.449	13,765,593	5.3297	2.67%
2011-10-14	0	6.000	6.000	6.010	5.890	6.260	12,728,000	76,202,780	5.9870	5.181	5.181	5.190	5.086	5.406	14,738,666	5.1703	-5.21%
2011-10-13	0	6.330	6.320	6.330	6.110	6.500	14,632,875	92,477,839	6.3199	5.466	5.458	5.466	5.276	5.613	16,944,458	5.4577	2.93%
2011-10-12	0	6.150	6.130	6.150	5.830	6.230	10,498,554	64,440,631	6.1380	5.311	5.294	5.311	5.035	5.380	12,157,030	5.3007	2.84%
2011-10-11	0	5.980	5.970	5.990	5.750	6.160	20,334,000	122,112,674	6.0053	5.164	5.156	5.173	4.966	5.320	23,546,200	5.1861	6.60%
2011-10-10	0	5.610	5.610	5.620	5.520	5.870	5,959,999	33,511,166	5.6227	4.845	4.845	4.853	4.767	5.069	6,901,511	4.8556	-0.88%
2011-10-07	0	5.660	5.650	5.670	5.500	5.780	11,609,100	65,367,895	5.6307	4.888	4.879	4.896	4.750	4.991	13,443,011	4.8626	5.60%
2011-10-06	0	5.360	5.340	5.350	5.150	5.390	26,575,007	141,225,334	5.3142	4.629	4.612	4.620	4.447	4.655	30,773,111	4.5892	10.29%
2011-10-04	0	4.860	4.850	4.880	4.830	5.320	11,511,558	58,100,426	5.0471	4.197	4.188	4.214	4.171	4.594	13,330,060	4.3586	-6.18%
2011-10-03	0	5.180	5.120	5.150	4.990	5.350	23,367,710	121,286,064	5.1903	4.473	4.422	4.447	4.309	4.620	27,059,151	4.4823	-5.65%
2011-09-30	0	5.490	5.480	5.490	5.450	6.000	38,460,840	216,759,823	5.6359	4.741	4.732	4.741	4.707	5.181	44,536,571	4.8670	-8.65%
2011-09-28	0	6.010	6.000	6.030	5.600	6.120	28,107,000	167,820,786	5.9708	5.190	5.181	5.207	4.836	5.285	32,547,116	5.1562	6.18%
2011-09-27	0	5.660	5.660	5.670	5.480	5.700	27,225,399	152,185,163	5.5898	4.888	4.888	4.896	4.732	4.922	31,526,246	4.8273	4.43%
2011-09-26	0	5.420	5.410	5.440	5.400	5.900	28,119,542	155,633,443	5.5347	4.681	4.672	4.698	4.663	5.095	32,561,639	4.7797	-7.51%
2011-09-23	0	5.860	5.850	5.890	5.410	5.950	40,266,619	229,046,581	5.6882	5.061	5.052	5.086	4.672	5.138	46,627,612	4.9123	-1.68%
2011-09-22	0	5.960	5.960	5.970	5.830	6.290	26,655,000	158,757,649	5.9560	5.147	5.147	5.156	5.035	5.432	30,865,740	5.1435	-8.73%
2011-09-21	0	6.530	6.540	6.550	6.420	6.860	40,964,974	268,954,190	6.5655	5.639	5.648	5.656	5.544	5.924	47,436,288	5.6698	-5.91%
2011-09-20	0	6.940	6.940	6.960	6.880	7.250	17,878,920	124,961,235	6.9893	5.993	5.993	6.011	5.941	6.261	20,703,287	6.0358	-3.07%
2011-09-19	0	7.160	7.150	7.170	7.080	7.300	7,101,114	50,867,373	7.1633	6.183	6.175	6.192	6.114	6.304	8,222,890	6.1861	-0.83%
2011-09-16	0	7.220	7.230	7.250	7.100	7.290	17,419,280	125,756,671	7.2194	6.235	6.244	6.261	6.131	6.295	20,171,036	6.2345	3.14%
2011-09-15	0	7.000	6.980	7.000	6.900	7.190	15,197,554	106,811,254	7.0282	6.045	6.028	6.045	5.959	6.209	17,598,340	6.0694	-0.99%
2011-09-14	0	7.070	7.080	7.120	7.020	7.360	27,758,300	197,202,527	7.1043	6.106	6.114	6.149	6.062	6.356	32,143,331	6.1351	-3.15%
2011-09-12	0	7.300	7.300	7.310	7.280	7.500	9,611,542	71,002,063	7.3872	6.304	6.304	6.313	6.287	6.477	11,129,895	6.3794	-5.07%
2011-09-09	0	7.690	7.680	7.710	7.600	7.800	2,943,927	22,627,892	7.6863	6.641	6.632	6.658	6.563	6.736	3,408,985	6.6377	-0.90%
2011-09-08	0	7.760	7.750	7.770	7.660	7.860	4,595,351	35,566,949	7.7398	6.701	6.693	6.710	6.615	6.788	5,321,287	6.6839	-0.64%
2011-09-07	0	7.810	7.760	7.810	7.690	7.880	4,732,068	36,745,857	7.7653	6.745	6.701	6.745	6.641	6.805	5,479,602	6.7059	1.03%
2011-09-06	0	7.730	7.710	7.720	7.570	7.780	5,807,500	44,728,535	7.7019	6.675	6.658	6.667	6.537	6.719	6,724,922	6.6512	1.31%
2011-09-05	0	7.630	7.620	7.630	7.600	7.830	6,588,449	50,800,601	7.7106	6.589	6.580	6.589	6.563	6.762	7,629,239	6.6587	-4.39%
2011-09-02	0	7.980	7.930	7.950	7.920	8.150	9,578,425	76,608,552	7.9980	6.891	6.848	6.865	6.840	7.038	11,091,547	6.9069	-0.50%
2011-09-01	0	8.020	8.000	8.030	8.000	8.170	18,112,492	146,341,670	8.0796	6.926	6.909	6.935	6.909	7.055	20,973,756	6.9774	1.91%
2011-08-31	0	7.870	7.830	7.880	7.690	8.000	16,097,381	126,805,514	7.8774	6.796	6.762	6.805	6.641	6.909	18,640,314	6.8028	0.90%
2011-08-30	0	7.800	7.800	7.840	7.650	8.000	19,687,149	154,601,686	7.8529	6.736	6.736	6.770	6.606	6.909	22,797,165	6.7816	3.04%
2011-08-29	0	7.570	7.550	7.580	7.430	7.670	8,196,765	61,750,300	7.5335	6.537	6.520	6.546	6.416	6.624	9,491,623	6.5058	2.16%
2011-08-26	0	7.410	7.400	7.430	7.280	7.680	22,391,807	168,545,966	7.5271	6.399	6.390	6.416	6.287	6.632	25,929,083	6.5003	-4.26%
2011-08-25	0	7.740	7.720	7.730	7.650	7.810	6,119,422	47,449,383	7.7539	6.684	6.667	6.675	6.606	6.745	7,086,119	6.6961	2.11%
2011-08-24	0	7.580	7.580	7.600	7.530	7.800	9,982,000	76,446,760	7.6585	6.546	6.546	6.563	6.503	6.736	11,558,875	6.6137	-0.52%
2011-08-23	0	7.620	7.600	7.620	7.350	7.660	11,061,012	83,117,123	7.5144	6.580	6.563	6.580	6.347	6.615	12,808,341	6.4893	3.25%
2011-08-22	0	7.380	7.370	7.390	7.160	7.690	13,452,540	99,999,047	7.4335	6.373	6.365	6.382	6.183	6.641	15,577,663	6.4194	-1.60%
2011-08-19	0	7.500	7.490	7.500	7.430	7.670	14,062,151	105,682,924	7.5154	6.477	6.468	6.477	6.416	6.624	16,283,575	6.4902	-2.60%
2011-08-18	0	7.700	7.670	7.710	7.610	7.890	9,778,405	75,683,241	7.7398	6.650	6.624	6.658	6.572	6.814	11,323,118	6.6840	-2.78%
2011-08-17	0	7.920	7.900	7.920	7.880	8.190	10,012,656	80,369,375	8.0268	6.840	6.822	6.840	6.805	7.073	11,594,374	6.9318	-1.61%
2011-08-16	0	8.050	8.030	8.050	7.970	8.190	12,498,314	100,657,809	8.0537	6.952	6.935	6.952	6.883	7.073	14,472,696	6.9550	-1.59%
2011-08-15	0	8.180	8.170	8.190	8.040	8.220	27,494,000	224,943,898	8.1816	7.064	7.055	7.073	6.943	7.099	31,837,279	7.0654	2.38%
2011-08-12	0	7.990	7.960	8.000	7.830	8.100	24,579,252	196,194,877	7.9821	6.900	6.874	6.909	6.762	6.995	28,462,083	6.8932	2.30%
2011-08-11	0	7.810	7.810	7.820	7.320	7.920	32,050,460	248,567,614	7.7555	6.745	6.745	6.753	6.321	6.840	37,113,531	6.6975	2.90%
2011-08-10	0	7.590	7.590	7.610	7.450	7.700	20,966,456	159,045,437	7.5857	6.555	6.555	6.572	6.434	6.650	24,278,566	6.5509	4.26%
2011-08-09	0	7.280	7.270	7.280	6.970	7.500	30,352,564	218,767,017	7.2075	6.287	6.278	6.287	6.019	6.477	35,147,415	6.2243	-3.32%
2011-08-08	0	7.530	7.500	7.530	7.210	7.550	23,861,256	175,623,626	7.3602	6.503	6.477	6.503	6.226	6.520	27,630,663	6.3561	-1.83%
2011-08-05	0	7.670	7.650	7.660	7.410	7.790	23,963,406	183,004,178	7.6368	6.624	6.606	6.615	6.399	6.727	27,748,950	6.5950	-2.29%
2011-08-04	0	7.850	7.850	7.870	7.660	7.950	13,425,052	105,365,327	7.8484	6.779	6.779	6.796	6.615	6.865	15,545,833	6.7777	2.21%
2011-08-03	0	7.680	7.710	7.720	7.570	7.760	15,982,800	122,960,657	7.6933	6.632	6.658	6.667	6.537	6.701	18,507,633	6.6438	-2.54%
2011-08-02	0	7.880	7.870	7.880	7.860	8.170	11,591,725	92,575,373	7.9863	6.805	6.796	6.805	6.788	7.055	13,422,892	6.8968	-4.95%
2011-08-01	0	8.290	8.280	8.290	8.270	8.390	11,354,223	94,462,761	8.3196	7.159	7.150	7.159	7.142	7.245	13,147,871	7.1846	0.61%
2011-07-29	0	8.240	8.210	8.220	8.080	8.300	24,933,050	204,605,814	8.2062	7.116	7.090	7.099	6.978	7.168	28,871,771	7.0867	0.00%
2011-07-28	0	8.240	8.210	8.240	8.050	8.260	13,874,000	113,984,960	8.2157	7.116	7.090	7.116	6.952	7.133	16,065,702	7.0949	-0.84%
2011-07-27	0	8.310	8.300	8.310	8.120	8.350	26,283,000	217,246,340	8.2657	7.176	7.168	7.176	7.012	7.211	30,434,975	7.1380	0.48%
2011-07-26	0	8.270	8.260	8.270	8.050	8.280	24,297,142	199,721,430	8.2200	7.142	7.133	7.142	6.952	7.150	28,135,407	7.0986	2.35%
2011-07-25	0	8.080	8.070	8.090	8.000	8.200	42,286,076	343,477,713	8.1227	6.978	6.969	6.986	6.909	7.081	48,966,087	7.0146	3.59%
2011-07-22	0	7.800	7.800	7.810	7.750	7.840	11,691,000	91,172,895	7.7986	6.736	6.736	6.745	6.693	6.770	13,537,849	6.7347	1.17%
2011-07-21	0	7.710	7.710	7.740	7.690	7.810	4,223,640	32,727,513	7.7487	6.658	6.658	6.684	6.641	6.745	4,890,856	6.6916	-1.15%
2011-07-20	0	7.800	7.800	7.810	7.700	7.890	6,248,565	48,761,548	7.8036	6.736	6.736	6.745	6.650	6.814	7,235,663	6.7391	-0.38%
2011-07-19	0	7.830	7.820	7.830	7.600	7.860	17,004,800	131,329,421	7.7231	6.762	6.753	6.762	6.563	6.788	19,691,080	6.6695	1.95%
2011-07-18	0	7.680	7.670	7.680	7.670	7.970	11,146,977	86,588,599	7.7679	6.632	6.624	6.632	6.624	6.883	12,907,886	6.7082	-2.54%
2011-07-15	0	7.880	7.880	7.890	7.640	7.970	21,704,000	170,610,390	7.8608	6.805	6.805	6.814	6.598	6.883	25,132,622	6.7884	0.77%
2011-07-14	0	7.820	7.810	7.820	7.520	7.850	18,094,000	139,460,680	7.7076	6.753	6.745	6.753	6.494	6.779	20,952,343	6.6561	3.03%
2011-07-13	0	7.590	7.580	7.590	7.520	7.750	24,576,336	187,377,008	7.6243	6.555	6.546	6.555	6.494	6.693	28,458,706	6.5842	0.13%
2011-07-12	0	7.580	7.580	7.590	7.550	7.830	23,452,872	180,311,390	7.6882	6.546	6.546	6.555	6.520	6.762	27,157,766	6.6394	-4.41%
2011-07-11	0	7.930	7.920	7.930	7.810	8.100	28,901,000	230,680,378	7.9817	6.848	6.840	6.848	6.745	6.995	33,466,545	6.8929	0.00%
2011-07-08	0	7.930	7.920	7.930	7.880	8.130	19,918,000	158,209,748	7.9431	6.848	6.840	6.848	6.805	7.021	23,064,484	6.8595	-2.22%
2011-07-07	0	8.110	8.110	8.120	7.820	8.130	19,857,000	160,030,741	8.0592	7.004	7.004	7.012	6.753	7.021	22,993,848	6.9597	3.71%
2011-07-06	0	7.820	7.820	7.830	7.750	8.110	29,207,248	230,776,591	7.9013	6.753	6.753	6.762	6.693	7.004	33,821,172	6.8234	-3.93%
2011-07-05	0	8.140	8.100	8.140	8.090	8.190	8,252,199	67,177,959	8.1406	7.030	6.995	7.030	6.986	7.073	9,555,814	7.0301	0.00%
2011-07-04	0	8.140	8.130	8.140	8.110	8.250	10,424,630	84,818,272	8.1363	7.030	7.021	7.030	7.004	7.125	12,071,428	7.0264	0.99%
2011-06-30	0	8.060	8.040	8.080	7.930	8.250	18,045,959	145,705,884	8.0742	6.960	6.943	6.978	6.848	7.125	20,896,713	6.9727	-1.59%
2011-06-29	0	8.190	8.190	8.200	8.010	8.290	21,246,902	172,406,345	8.1144	7.073	7.073	7.081	6.917	7.159	24,603,315	7.0074	-1.33%
2011-06-28	0	8.300	8.290	8.300	7.940	8.300	34,855,180	286,326,495	8.2147	7.168	7.159	7.168	6.857	7.168	40,361,318	7.0941	1.84%
2011-06-27	0	8.150	8.150	8.160	7.700	8.200	61,254,110	496,206,885	8.1008	7.038	7.038	7.047	6.650	7.081	70,930,537	6.9957	5.03%
2011-06-24	0	7.760	7.750	7.760	7.430	7.850	53,441,160	409,997,493	7.6719	6.701	6.693	6.701	6.416	6.779	61,883,360	6.6253	7.78%
2011-06-23	0	7.200	7.180	7.230	7.140	7.380	12,107,927	87,142,523	7.1971	6.218	6.200	6.244	6.166	6.373	14,020,639	6.2153	-1.64%
2011-06-22	0	7.320	7.320	7.330	7.250	7.460	14,451,660	106,302,535	7.3557	6.321	6.321	6.330	6.261	6.442	16,734,616	6.3523	0.97%
2011-06-21	0	7.250	7.230	7.260	7.150	7.300	11,544,000	83,495,385	7.2328	6.261	6.244	6.270	6.175	6.304	13,367,627	6.2461	0.97%
2011-06-20	0	7.180	7.170	7.180	7.100	7.270	19,703,393	141,178,708	7.1652	6.200	6.192	6.200	6.131	6.278	22,815,975	6.1877	2.57%
2011-06-17	0	7.000	7.000	7.030	6.910	7.240	62,076,000	436,484,332	7.0315	6.045	6.045	6.071	5.967	6.252	71,882,262	6.0722	0.00%
2011-06-16	0	7.000	7.000	7.010	6.970	7.150	14,162,000	99,682,980	7.0388	6.045	6.045	6.054	6.019	6.175	16,399,198	6.0785	-0.99%
2011-06-15	0	7.070	7.060	7.070	7.030	7.180	11,723,902	83,144,081	7.0918	6.106	6.097	6.106	6.071	6.200	13,575,949	6.1244	0.43%
2011-06-14	0	7.040	7.030	7.050	6.930	7.180	21,447,532	151,714,801	7.0738	6.080	6.071	6.088	5.985	6.200	24,835,639	6.1088	-0.56%
2011-06-13	0	7.080	7.080	7.090	6.920	7.140	12,784,414	89,920,260	7.0336	6.114	6.114	6.123	5.976	6.166	14,803,992	6.0741	0.14%
2011-06-10	0	7.070	7.060	7.070	7.010	7.250	21,923,167	154,701,769	7.0565	6.106	6.097	6.106	6.054	6.261	25,386,411	6.0939	-2.35%
2011-06-09	0	7.240	7.230	7.240	7.120	7.460	23,055,622	166,257,861	7.2112	6.252	6.244	6.252	6.149	6.442	26,697,762	6.2274	-2.95%
2011-06-08	0	7.460	7.460	7.470	7.410	7.760	24,833,850	186,243,141	7.4996	6.442	6.442	6.451	6.399	6.701	28,756,900	6.4765	-3.62%
2011-06-07	0	7.740	7.740	7.760	7.600	7.840	6,150,119	47,569,207	7.7347	6.684	6.684	6.701	6.563	6.770	7,121,665	6.6795	0.52%
2011-06-03	0	7.700	7.720	7.740	7.680	7.900	8,355,867	64,835,645	7.7593	6.650	6.667	6.684	6.632	6.822	9,675,859	6.7008	-2.04%
2011-06-02	0	7.860	7.850	7.870	7.800	7.950	4,808,585	37,941,251	7.8903	6.788	6.779	6.796	6.736	6.865	5,568,206	6.8139	-0.76%
2011-06-01	0	7.920	7.900	7.960	7.840	7.970	10,313,153	81,546,745	7.9071	6.840	6.822	6.874	6.770	6.883	11,942,341	6.8284	0.25%
2011-05-31	0	7.900	7.860	7.870	7.820	8.020	18,454,620	145,931,750	7.9076	6.822	6.788	6.796	6.753	6.926	21,369,931	6.8288	0.25%
2011-05-30	0	7.880	7.870	7.900	7.830	8.000	5,054,000	40,056,790	7.9258	6.805	6.796	6.822	6.762	6.909	5,852,390	6.8445	-1.38%
2011-05-27	0	7.990	7.980	7.990	7.800	8.060	10,457,939	83,431,025	7.9778	6.900	6.891	6.900	6.736	6.960	12,109,999	6.8894	1.52%
2011-05-26	0	7.870	7.850	7.900	7.780	7.930	7,966,000	62,754,376	7.8778	6.796	6.779	6.822	6.719	6.848	9,224,404	6.8031	1.16%
2011-05-25	0	7.780	7.720	7.770	7.680	7.830	21,059,000	164,220,309	7.7981	6.719	6.667	6.710	6.632	6.762	24,385,730	6.7343	-1.14%
2011-05-24	0	7.870	7.860	7.880	7.830	8.050	12,646,000	100,259,542	7.9282	6.796	6.788	6.805	6.762	6.952	14,643,712	6.8466	-1.75%
2011-05-23	0	8.010	8.000	8.010	7.970	8.170	11,929,158	95,929,601	8.0416	6.917	6.909	6.917	6.883	7.055	13,813,629	6.9446	-1.11%
2011-05-20	0	8.100	8.090	8.100	8.070	8.340	9,269,000	75,708,110	8.1679	6.995	6.986	6.995	6.969	7.202	10,733,241	7.0536	-1.46%
2011-05-19	0	8.220	8.190	8.220	8.130	8.370	10,010,000	82,027,710	8.1946	7.099	7.073	7.099	7.021	7.228	11,591,298	7.0767	-1.32%
2011-05-18	0	8.330	8.320	8.330	8.040	8.410	24,518,158	203,507,972	8.3003	7.194	7.185	7.194	6.943	7.263	28,391,337	7.1680	3.74%
2011-05-17	0	8.030	8.020	8.030	8.000	8.220	12,898,504	104,065,922	8.0681	6.935	6.926	6.935	6.909	7.099	14,936,105	6.9674	-0.99%
2011-05-16	0	8.110	8.100	8.120	8.060	8.290	14,103,692	115,363,252	8.1796	7.004	6.995	7.012	6.960	7.159	16,331,679	7.0638	-1.93%
2011-05-13	0	8.270	8.250	8.270	8.120	8.280	15,562,000	127,959,648	8.2226	7.142	7.125	7.142	7.012	7.150	18,020,358	7.1008	1.85%
2011-05-12	0	8.120	8.100	8.130	7.950	8.180	16,075,489	129,667,936	8.0662	7.012	6.995	7.021	6.865	7.064	18,614,964	6.9658	0.25%
2011-05-11	0	8.100	8.090	8.100	8.040	8.450	21,130,702	171,613,199	8.1215	6.995	6.986	6.995	6.943	7.297	24,468,759	7.0136	-2.76%
2011-05-09	0	8.330	8.330	8.350	8.200	8.350	15,135,424	125,671,061	8.3031	7.194	7.194	7.211	7.081	7.211	17,526,395	7.1704	-0.72%
2011-05-06	0	8.390	8.390	8.400	8.180	8.470	60,319,248	502,121,984	8.3244	7.245	7.245	7.254	7.064	7.315	69,847,993	7.1888	5.80%
2011-05-05	0	7.930	7.950	7.980	7.750	8.020	20,837,417	164,941,587	7.9156	6.848	6.865	6.891	6.693	6.926	24,129,143	6.8358	1.41%
2011-05-04	0	7.820	7.810	7.820	7.780	8.140	23,655,416	186,856,798	7.8991	6.753	6.745	6.753	6.719	7.030	27,392,306	6.8215	-2.62%
2011-05-03	0	8.030	8.030	8.040	7.730	8.200	26,228,341	211,075,581	8.0476	6.935	6.935	6.943	6.675	7.081	30,371,681	6.9497	2.16%
2011-04-29	0	7.860	7.840	7.870	7.690	7.960	28,743,813	226,035,953	7.8638	6.788	6.770	6.796	6.641	6.874	33,284,527	6.7910	-2.72%
2011-04-28	0	8.080	8.050	8.080	8.000	8.430	20,672,748	167,807,503	8.1173	6.978	6.952	6.978	6.909	7.280	23,938,461	7.0100	-2.77%
2011-04-27	0	8.310	8.300	8.320	8.270	8.450	18,842,026	157,982,242	8.3846	7.176	7.168	7.185	7.142	7.297	21,818,536	7.2407	-0.72%
2011-04-26	0	8.370	8.360	8.390	7.990	8.430	23,137,320	192,818,700	8.3337	7.228	7.220	7.245	6.900	7.280	26,792,366	7.1968	1.95%
2011-04-21	0	8.210	8.230	8.240	8.160	8.490	33,095,706	273,387,767	8.2605	7.090	7.107	7.116	7.047	7.332	38,323,897	7.1336	-2.15%
2011-04-20	0	8.390	8.380	8.420	8.140	8.480	50,050,685	418,539,160	8.3623	7.245	7.237	7.271	7.030	7.323	57,957,286	7.2215	4.63%
2011-04-19	0	8.160	8.170	8.180	7.900	8.180	29,997,258	240,896,471	8.0306	6.925	6.933	6.942	6.704	6.942	35,347,634	6.8151	0.49%
2011-04-18	0	8.120	8.100	8.120	8.030	8.340	33,644,654	276,225,927	8.2101	6.891	6.874	6.891	6.815	7.078	39,645,587	6.9674	0.62%
2011-04-15	0	8.070	8.110	8.120	7.780	8.120	48,862,441	393,320,145	8.0495	6.848	6.882	6.891	6.602	6.891	57,577,652	6.8311	3.86%
2011-04-14	0	7.770	7.760	7.790	7.700	7.920	48,752,583	380,696,421	7.8087	6.594	6.585	6.611	6.534	6.721	57,448,199	6.6268	-2.63%
2011-04-13	0	7.980	7.970	7.990	7.600	8.010	76,686,003	602,222,036	7.8531	6.772	6.764	6.781	6.450	6.798	90,363,884	6.6644	6.26%
2011-04-12	0	7.510	7.500	7.510	7.220	7.570	33,469,787	249,130,499	7.4434	6.373	6.365	6.373	6.127	6.424	39,439,531	6.3168	1.90%
2011-04-11	0	7.370	7.380	7.400	7.300	7.460	13,728,162	101,260,453	7.3761	6.254	6.263	6.280	6.195	6.331	16,176,747	6.2596	0.14%
2011-04-08	0	7.360	7.340	7.350	7.250	7.430	18,234,733	133,478,154	7.3200	6.246	6.229	6.237	6.153	6.305	21,487,119	6.2120	0.96%
2011-04-07	0	7.290	7.280	7.300	7.250	7.400	26,598,650	193,854,280	7.2881	6.187	6.178	6.195	6.153	6.280	31,342,843	6.1850	-1.62%
2011-04-06	0	7.410	7.400	7.410	7.390	7.620	27,892,600	207,663,582	7.4451	6.288	6.280	6.288	6.271	6.467	32,867,584	6.3182	-2.11%
2011-04-04	0	7.570	7.560	7.570	7.420	7.640	44,088,200	333,941,750	7.5744	6.424	6.416	6.424	6.297	6.484	51,951,867	6.4279	2.02%
2011-04-01	0	7.420	7.400	7.440	7.190	7.440	21,492,054	157,453,107	7.3261	6.297	6.280	6.314	6.102	6.314	25,325,423	6.2172	3.06%
2011-03-31	0	7.200	7.180	7.200	7.160	7.480	40,933,000	297,361,234	7.2646	6.110	6.093	6.110	6.076	6.348	48,233,898	6.1650	-2.17%
2011-03-30	0	7.360	7.330	7.350	7.160	7.410	20,275,845	148,324,840	7.3153	6.246	6.220	6.237	6.076	6.288	23,892,289	6.2081	2.79%
2011-03-29	0	7.160	7.150	7.180	7.050	7.190	8,793,600	62,464,754	7.1034	6.076	6.068	6.093	5.983	6.102	10,362,046	6.0282	-0.56%
2011-03-28	0	7.200	7.200	7.210	7.100	7.240	7,856,894	56,297,470	7.1654	6.110	6.110	6.119	6.025	6.144	9,258,267	6.0808	-0.55%
2011-03-25	0	7.240	7.240	7.250	7.230	7.370	12,518,735	91,371,526	7.2988	6.144	6.144	6.153	6.136	6.254	14,751,604	6.1940	-0.82%
2011-03-24	0	7.300	7.280	7.300	7.250	7.450	11,380,000	83,421,400	7.3305	6.195	6.178	6.195	6.153	6.322	13,409,761	6.2209	0.14%
2011-03-23	0	7.290	7.300	7.310	7.100	7.390	36,920,230	269,231,941	7.2923	6.187	6.195	6.204	6.025	6.271	43,505,402	6.1885	1.39%
2011-03-22	0	7.190	7.200	7.210	6.850	7.210	29,485,730	207,130,864	7.0248	6.102	6.110	6.119	5.813	6.119	34,744,869	5.9615	3.60%
2011-03-21	0	6.940	6.950	6.980	6.860	7.040	12,642,431	87,518,478	6.9226	5.890	5.898	5.923	5.822	5.974	14,897,362	5.8748	1.02%
2011-03-18	0	6.870	6.890	6.900	6.810	6.980	11,130,922	76,565,899	6.8787	5.830	5.847	5.856	5.779	5.923	13,116,257	5.8375	1.63%
2011-03-17	0	6.760	6.760	6.770	6.720	6.900	12,695,249	86,495,023	6.8132	5.737	5.737	5.745	5.703	5.856	14,959,601	5.7819	-3.70%
2011-03-16	0	7.020	7.010	7.040	6.950	7.140	14,486,391	102,409,231	7.0693	5.957	5.949	5.974	5.898	6.059	17,070,215	5.9993	0.43%
2011-03-15	0	6.990	6.990	7.010	6.900	7.150	19,891,986	138,863,737	6.9809	5.932	5.932	5.949	5.856	6.068	23,439,964	5.9242	-2.37%
2011-03-14	0	7.160	7.170	7.180	7.100	7.240	13,746,096	98,784,640	7.1864	6.076	6.085	6.093	6.025	6.144	16,197,879	6.0986	-0.97%
2011-03-11	0	7.230	7.220	7.240	7.150	7.400	18,606,161	135,602,554	7.2880	6.136	6.127	6.144	6.068	6.280	21,924,796	6.1849	-0.82%
2011-03-10	0	7.290	7.260	7.280	7.220	7.530	19,784,380	146,001,250	7.3796	6.187	6.161	6.178	6.127	6.390	23,313,165	6.2626	-2.28%
2011-03-09	0	7.460	7.460	7.490	7.390	7.540	27,406,132	204,956,263	7.4785	6.331	6.331	6.356	6.271	6.399	32,294,349	6.3465	1.08%
2011-03-08	0	7.380	7.380	7.390	7.100	7.390	19,824,500	143,870,428	7.2572	6.263	6.263	6.271	6.025	6.271	23,360,441	6.1587	3.22%
2011-03-07	0	7.150	7.140	7.150	7.110	7.340	21,718,350	155,768,018	7.1722	6.068	6.059	6.068	6.034	6.229	25,592,082	6.0866	-3.90%
2011-03-04	0	7.440	7.410	7.470	7.390	7.600	25,451,346	189,754,568	7.4556	6.314	6.288	6.339	6.271	6.450	29,990,903	6.3271	0.00%
2011-03-03	0	7.440	7.440	7.450	7.260	7.480	19,161,735	141,570,704	7.3882	6.314	6.314	6.322	6.161	6.348	22,579,463	6.2699	2.76%
2011-03-02	0	7.240	7.220	7.250	7.120	7.300	16,644,522	119,990,730	7.2090	6.144	6.127	6.153	6.042	6.195	19,613,275	6.1178	-2.56%
2011-03-01	0	7.430	7.410	7.430	7.280	7.470	20,366,000	150,405,114	7.3851	6.305	6.288	6.305	6.178	6.339	23,998,524	6.2673	2.20%
2011-02-28	0	7.270	7.260	7.280	7.000	7.290	18,618,328	133,772,402	7.1850	6.170	6.161	6.178	5.940	6.187	21,939,133	6.0974	3.27%
2011-02-25	0	7.040	7.000	7.010	7.000	7.220	58,423,800	418,276,153	7.1593	5.974	5.940	5.949	5.940	6.127	68,844,395	6.0757	0.00%
2011-02-24	0	7.040	7.030	7.040	7.010	7.420	32,370,821	232,207,093	7.1733	5.974	5.966	5.974	5.949	6.297	38,144,551	6.0876	-4.86%
2011-02-23	0	7.400	7.390	7.410	7.290	7.480	19,881,865	146,813,815	7.3843	6.280	6.271	6.288	6.187	6.348	23,428,037	6.2666	-0.80%
2011-02-22	0	7.460	7.450	7.460	7.370	7.780	44,902,718	336,164,719	7.4865	6.331	6.322	6.331	6.254	6.602	52,911,664	6.3533	-6.98%
2011-02-21	0	8.020	8.010	8.020	7.940	8.170	19,785,778	158,400,437	8.0058	6.806	6.798	6.806	6.738	6.933	23,314,812	6.7940	-2.31%
2011-02-18	0	8.210	8.200	8.210	8.030	8.250	22,316,192	182,480,097	8.1770	6.967	6.959	6.967	6.815	7.001	26,296,556	6.9393	2.24%
2011-02-17	0	8.030	8.000	8.020	7.820	8.040	14,733,823	117,250,114	7.9579	6.815	6.789	6.806	6.636	6.823	17,361,780	6.7533	1.90%
2011-02-16	0	7.880	7.870	7.900	7.790	7.960	8,934,000	70,302,550	7.8691	6.687	6.679	6.704	6.611	6.755	10,527,488	6.6780	1.55%
2011-02-15	0	7.760	7.770	7.780	7.700	8.060	16,474,918	129,517,180	7.8615	6.585	6.594	6.602	6.534	6.840	19,413,420	6.6715	-2.88%
2011-02-14	0	7.990	7.980	8.000	7.570	8.040	31,643,428	247,755,293	7.8296	6.781	6.772	6.789	6.424	6.823	37,287,418	6.6445	6.53%
2011-02-11	0	7.500	7.470	7.510	7.400	7.560	13,365,753	99,846,392	7.4703	6.365	6.339	6.373	6.280	6.416	15,749,698	6.3396	1.63%
2011-02-10	0	7.380	7.340	7.400	7.280	7.480	21,525,154	159,032,276	7.3882	6.263	6.229	6.280	6.178	6.348	25,364,427	6.2699	-1.86%
2011-02-09	0	7.520	7.490	7.550	7.470	7.910	30,828,260	234,526,161	7.6075	6.382	6.356	6.407	6.339	6.713	36,326,855	6.4560	-4.57%
2011-02-08	0	7.880	7.880	7.900	7.830	7.970	11,592,700	91,387,125	7.8832	6.687	6.687	6.704	6.645	6.764	13,660,399	6.6899	-0.25%
2011-02-07	0	7.900	7.880	7.890	7.880	8.220	13,410,399	106,864,584	7.9688	6.704	6.687	6.696	6.687	6.976	15,802,307	6.7626	-3.30%
2011-02-02	0	8.170	8.150	8.170	8.030	8.320	9,408,000	76,859,830	8.1696	6.933	6.916	6.933	6.815	7.061	11,086,031	6.9330	1.74%
2011-02-01	0	8.030	8.030	8.040	8.000	8.180	11,175,000	90,071,863	8.0601	6.815	6.815	6.823	6.789	6.942	13,168,197	6.8401	0.00%
2011-01-31	0	8.030	8.030	8.050	7.970	8.100	22,266,000	178,349,832	8.0100	6.815	6.815	6.832	6.764	6.874	26,237,412	6.7975	-2.67%
2011-01-28	0	8.250	8.250	8.260	8.220	8.370	9,849,838	81,654,966	8.2900	7.001	7.001	7.010	6.976	7.103	11,606,676	7.0352	-0.60%
2011-01-27	0	8.300	8.270	8.360	8.220	8.500	19,437,456	162,440,185	8.3571	7.044	7.018	7.095	6.976	7.213	22,904,363	7.0921	-1.66%
2011-01-26	0	8.440	8.440	8.470	8.100	8.480	19,271,838	159,854,716	8.2947	7.162	7.162	7.188	6.874	7.196	22,709,205	7.0392	4.20%
2011-01-25	0	8.100	8.080	8.090	8.080	8.430	20,902,100	171,616,803	8.2105	6.874	6.857	6.865	6.857	7.154	24,630,244	6.9677	-2.76%
2011-01-24	0	8.330	8.320	8.350	8.270	8.640	22,366,900	187,859,245	8.3990	7.069	7.061	7.086	7.018	7.332	26,356,309	7.1277	-2.57%
2011-01-21	0	8.550	8.550	8.560	8.500	8.630	21,163,778	181,062,575	8.5553	7.256	7.256	7.264	7.213	7.324	24,938,595	7.2603	-1.16%
2011-01-20	0	8.650	8.650	8.670	8.630	9.100	30,763,197	269,687,599	8.7666	7.341	7.341	7.358	7.324	7.723	36,250,187	7.4396	-4.00%
2011-01-19	0	9.010	9.000	9.010	8.920	9.170	21,879,783	196,526,530	8.9821	7.646	7.638	7.646	7.570	7.782	25,782,308	7.6225	-0.77%
2011-01-18	0	9.080	9.090	9.100	8.970	9.160	13,258,500	120,573,742	9.0941	7.706	7.714	7.723	7.612	7.774	15,623,315	7.7176	1.00%
2011-01-17	0	8.990	8.980	8.990	8.970	9.260	15,989,499	145,657,378	9.1096	7.629	7.621	7.629	7.612	7.858	18,841,421	7.7307	-2.07%
2011-01-14	0	9.180	9.160	9.180	9.060	9.300	18,075,000	165,586,920	9.1611	7.790	7.774	7.790	7.689	7.892	21,298,896	7.7744	0.11%
2011-01-13	0	9.170	9.160	9.170	9.040	9.600	25,424,178	236,604,710	9.3063	7.782	7.774	7.782	7.672	8.147	29,958,889	7.8976	-3.47%
2011-01-12	0	9.500	9.440	9.450	9.250	9.560	31,685,787	297,748,629	9.3969	8.062	8.011	8.020	7.850	8.113	37,337,332	7.9746	3.37%
2011-01-11	0	9.190	9.200	9.220	8.890	9.220	10,134,000	92,101,000	9.0883	7.799	7.807	7.824	7.544	7.824	11,941,522	7.7127	2.57%
2011-01-10	0	8.960	8.950	8.960	8.830	9.450	14,558,500	131,517,383	9.0337	7.604	7.595	7.604	7.493	8.020	17,155,186	7.6663	-2.71%
2011-01-07	0	9.210	9.190	9.210	9.140	9.330	14,366,688	132,685,989	9.2357	7.816	7.799	7.816	7.757	7.918	16,929,162	7.8377	-1.39%
2011-01-06	0	9.340	9.280	9.320	9.150	9.430	17,752,100	164,134,296	9.2459	7.926	7.875	7.909	7.765	8.003	20,918,403	7.8464	-1.27%
2011-01-05	0	9.460	9.450	9.460	9.180	9.520	27,035,302	254,328,726	9.4073	8.028	8.020	8.028	7.790	8.079	31,857,377	7.9834	1.61%
2011-01-04	0	9.310	9.310	9.330	9.100	9.360	19,802,100	183,292,557	9.2562	7.901	7.901	7.918	7.723	7.943	23,334,045	7.8552	1.53%
2011-01-03	0	9.170	9.170	9.190	8.760	9.190	19,784,000	179,170,034	9.0563	7.782	7.782	7.799	7.434	7.799	23,312,717	7.6855	5.04%
2010-12-31	0	8.730	8.710	8.810	8.680	9.060	12,370,125	108,905,188	8.8039	7.409	7.392	7.476	7.366	7.689	14,576,487	7.4713	-2.24%
2010-12-30	0	8.930	8.960	8.970	8.800	9.010	23,498,782	209,550,770	8.9175	7.578	7.604	7.612	7.468	7.646	27,690,076	7.5677	2.06%
2010-12-29	0	8.750	8.750	8.790	8.400	8.810	20,599,800	178,674,780	8.6736	7.426	7.426	7.460	7.129	7.476	24,274,025	7.3607	4.04%
2010-12-28	0	8.410	8.410	8.420	8.400	8.570	10,468,250	88,769,936	8.4799	7.137	7.137	7.146	7.129	7.273	12,335,390	7.1964	-1.75%
2010-12-24	0	8.560	8.560	8.570	8.530	8.630	4,857,500	41,645,190	8.5734	7.264	7.264	7.273	7.239	7.324	5,723,894	7.2757	-0.35%
2010-12-23	0	8.590	8.580	8.590	8.430	8.660	22,844,510	195,909,727	8.5758	7.290	7.281	7.290	7.154	7.349	26,919,106	7.2777	-0.46%
2010-12-22	0	8.630	8.640	8.660	8.410	8.720	30,621,900	263,812,013	8.6151	7.324	7.332	7.349	7.137	7.400	36,083,688	7.3111	2.01%
2010-12-21	0	8.460	8.450	8.460	8.150	8.500	26,272,990	218,690,074	8.3238	7.179	7.171	7.179	6.916	7.213	30,959,097	7.0638	3.30%
2010-12-20	0	8.190	8.180	8.200	7.940	8.310	27,832,000	226,553,202	8.1400	6.950	6.942	6.959	6.738	7.052	32,796,176	6.9079	-0.97%
2010-12-17	0	8.270	8.240	8.250	8.200	8.460	38,413,101	320,247,525	8.3369	7.018	6.993	7.001	6.959	7.179	45,264,545	7.0750	-0.24%
2010-12-16	0	8.290	8.270	8.290	8.250	8.490	23,519,816	196,772,868	8.3663	7.035	7.018	7.035	7.001	7.205	27,714,861	7.0999	-0.84%
2010-12-15	0	8.360	8.360	8.370	8.310	8.900	48,366,346	410,777,191	8.4930	7.095	7.095	7.103	7.052	7.553	56,993,072	7.2075	-5.86%
2010-12-14	0	8.880	8.870	8.880	8.700	8.960	40,006,750	354,987,269	8.8732	7.536	7.527	7.536	7.383	7.604	47,142,440	7.5301	1.72%
2010-12-13	0	8.730	8.720	8.730	8.630	9.200	38,963,711	342,257,457	8.7840	7.409	7.400	7.409	7.324	7.807	45,913,363	7.4544	-3.64%
2010-12-10	0	9.060	9.030	9.040	8.900	9.280	35,328,398	317,709,907	8.9930	7.689	7.663	7.672	7.553	7.875	41,629,647	7.6318	-2.37%
2010-12-09	0	9.280	9.280	9.290	9.110	9.850	28,397,000	265,689,295	9.3562	7.875	7.875	7.884	7.731	8.359	33,461,950	7.9400	-6.07%
2010-12-08	0	9.880	9.860	9.890	9.800	10.10	11,826,800	116,900,514	9.8844	8.385	8.368	8.393	8.317	8.571	13,936,254	8.3882	-1.98%
2010-12-07	0	10.08	10.06	10.08	10.00	10.20	4,965,252	50,269,263	10.124	8.554	8.537	8.554	8.486	8.656	5,850,865	8.5918	0.60%
2010-12-06	0	10.02	10.00	10.02	9.990	10.52	7,670,007	77,621,388	10.120	8.503	8.486	8.503	8.478	8.928	9,038,046	8.5883	-3.28%
2010-12-03	0	10.36	10.32	10.48	10.32	10.52	7,481,900	78,034,520	10.430	8.792	8.758	8.894	8.758	8.928	8,816,388	8.8511	-0.19%
2010-12-02	0	10.38	10.32	10.40	10.28	10.64	12,918,915	133,723,483	10.351	8.809	8.758	8.826	8.724	9.029	15,223,161	8.7842	-0.95%
2010-12-01	0	10.48	10.42	10.48	9.980	10.54	18,628,434	190,544,268	10.229	8.894	8.843	8.894	8.469	8.945	21,951,042	8.6804	3.56%
2010-11-30	0	10.12	10.06	10.08	9.920	10.16	11,962,077	120,416,219	10.066	8.588	8.537	8.554	8.418	8.622	14,095,659	8.5428	0.00%
2010-11-29	0	10.12	10.12	10.14	9.850	10.18	6,225,000	62,326,736	10.012	8.588	8.588	8.605	8.359	8.639	7,335,304	8.4968	1.81%
2010-11-26	0	9.940	9.930	9.960	9.910	10.10	5,830,000	58,216,290	9.9856	8.435	8.427	8.452	8.410	8.571	6,869,851	8.4742	-1.39%
2010-11-25	0	10.08	10.08	10.10	9.970	10.16	10,588,080	106,951,630	10.101	8.554	8.554	8.571	8.461	8.622	12,476,593	8.5722	0.40%
2010-11-24	0	10.04	10.02	10.06	9.820	10.22	26,339,345	263,820,055	10.016	8.520	8.503	8.537	8.334	8.673	31,037,288	8.5001	-1.76%
2010-11-23	0	10.22	10.22	10.24	10.20	10.58	14,341,000	148,411,570	10.349	8.673	8.673	8.690	8.656	8.979	16,898,892	8.7823	-3.40%
2010-11-22	0	10.58	10.56	10.62	10.32	10.70	6,290,872	66,077,018	10.504	8.979	8.962	9.013	8.758	9.080	7,412,926	8.9138	0.19%
2010-11-19	0	10.56	10.60	10.62	10.22	10.60	16,491,431	172,033,457	10.432	8.962	8.996	9.013	8.673	8.996	19,432,878	8.8527	2.92%
2010-11-18	0	10.26	10.24	10.28	10.00	10.34	11,538,935	117,897,150	10.217	8.707	8.690	8.724	8.486	8.775	13,597,044	8.6708	3.95%
2010-11-17	0	9.870	9.860	9.890	9.800	10.32	15,155,880	152,403,588	10.056	8.376	8.368	8.393	8.317	8.758	17,859,116	8.5337	-3.80%
2010-11-16	0	10.26	10.24	10.26	10.10	10.56	11,967,288	123,543,540	10.323	8.707	8.690	8.707	8.571	8.962	14,101,799	8.7608	-0.19%
2010-11-15	0	10.28	10.28	10.30	10.20	10.72	23,139,000	239,219,548	10.338	8.724	8.724	8.741	8.656	9.097	27,266,122	8.7735	-3.93%
2010-11-12	0	10.70	10.68	10.70	10.40	11.14	19,197,000	206,288,492	10.746	9.080	9.063	9.080	8.826	9.454	22,621,018	9.1193	-4.46%
2010-11-11	0	11.20	11.14	11.24	10.88	11.30	11,527,780	129,240,581	11.211	9.505	9.454	9.539	9.233	9.590	13,583,900	9.5142	1.45%
2010-11-10	0	11.04	11.02	11.04	10.82	11.16	10,554,330	115,733,785	10.966	9.369	9.352	9.369	9.182	9.471	12,436,823	9.3057	0.00%
2010-11-09	0	11.04	11.08	11.10	10.84	11.30	17,952,696	198,766,965	11.072	9.369	9.403	9.420	9.199	9.590	21,154,778	9.3958	-2.82%
2010-11-08	0	11.36	11.32	11.36	10.76	11.38	20,524,810	227,492,211	11.084	9.640	9.607	9.640	9.131	9.657	24,185,659	9.4061	6.17%
2010-11-05	0	10.70	10.68	10.70	10.60	10.88	9,268,200	99,757,782	10.763	9.080	9.063	9.080	8.996	9.233	10,921,296	9.1342	1.13%
2010-11-04	0	10.58	10.54	10.62	10.50	11.06	17,257,300	184,204,400	10.674	8.979	8.945	9.013	8.911	9.386	20,335,349	9.0583	-2.76%
2010-11-03	0	10.88	10.86	10.88	10.50	10.94	10,567,200	113,827,330	10.772	9.233	9.216	9.233	8.911	9.284	12,451,989	9.1413	3.82%
2010-11-02	0	10.48	10.46	10.48	10.38	10.66	11,122,580	116,448,023	10.470	8.894	8.877	8.894	8.809	9.046	13,106,427	8.8848	-0.76%
2010-11-01	0	10.56	10.56	10.58	10.48	10.70	10,108,699	106,990,464	10.584	8.962	8.962	8.979	8.894	9.080	11,911,708	8.9820	1.34%
2010-10-29	0	10.42	10.40	10.46	10.28	10.78	12,540,000	130,778,590	10.429	8.843	8.826	8.877	8.724	9.148	14,776,662	8.8503	-0.38%
2010-10-28	0	10.46	10.48	10.52	10.40	11.22	11,748,711	125,733,071	10.702	8.877	8.894	8.928	8.826	9.522	13,844,236	9.0820	-4.04%
2010-10-27	0	10.90	10.86	10.88	10.80	11.52	14,828,500	163,344,320	11.016	9.250	9.216	9.233	9.165	9.776	17,473,343	9.3482	-4.55%
2010-10-26	0	11.42	11.46	11.48	11.02	11.64	18,191,200	207,169,614	11.388	9.691	9.725	9.742	9.352	9.878	21,435,822	9.6646	0.88%
2010-10-25	0	11.32	11.32	11.42	11.12	11.56	20,956,750	238,335,021	11.373	9.607	9.607	9.691	9.437	9.810	24,694,641	9.6513	2.17%
2010-10-22	0	11.08	11.08	11.10	10.92	11.20	13,961,212	154,319,689	11.053	9.403	9.403	9.420	9.267	9.505	16,451,364	9.3804	0.18%
2010-10-21	0	11.06	11.00	11.06	10.78	11.06	18,179,000	199,187,474	10.957	9.386	9.335	9.386	9.148	9.386	21,421,446	9.2985	2.79%
2010-10-20	0	10.76	10.76	10.78	10.68	10.90	24,016,088	260,355,935	10.841	9.131	9.131	9.148	9.063	9.250	28,299,649	9.2000	-1.47%
2010-10-19	0	10.92	10.90	10.92	10.72	11.00	8,830,852	95,811,750	10.850	9.267	9.250	9.267	9.097	9.335	10,405,942	9.2074	0.55%
2010-10-18	0	10.86	10.78	10.86	10.74	11.06	19,582,723	213,512,321	10.903	9.216	9.148	9.216	9.114	9.386	23,075,540	9.2528	-0.73%
2010-10-15	0	10.94	10.80	10.86	10.70	11.24	46,594,727	510,776,405	10.962	9.284	9.165	9.216	9.080	9.539	54,905,463	9.3028	0.92%
2010-10-14	0	10.84	10.86	10.88	10.78	11.12	22,798,912	250,472,820	10.986	9.199	9.216	9.233	9.148	9.437	26,865,375	9.3233	-0.91%
2010-10-13	0	10.94	10.92	10.94	10.54	10.96	17,195,616	186,451,794	10.843	9.284	9.267	9.284	8.945	9.301	20,262,663	9.2017	3.21%
2010-10-12	0	10.60	10.56	10.60	10.50	10.86	14,338,300	152,177,520	10.613	8.996	8.962	8.996	8.911	9.216	16,895,710	9.0069	-0.93%
2010-10-11	0	10.70	10.70	10.72	10.64	11.16	19,592,684	211,819,528	10.811	9.080	9.080	9.097	9.029	9.471	23,087,277	9.1747	-0.19%
2010-10-08	0	10.72	10.72	10.78	10.60	11.12	14,989,400	162,537,200	10.843	9.097	9.097	9.148	8.996	9.437	17,662,942	9.2022	1.52%
2010-10-07	0	10.56	10.60	10.62	10.48	10.92	14,443,433	152,666,201	10.570	8.962	8.996	9.013	8.894	9.267	17,019,595	8.9700	-3.12%
2010-10-06	0	10.90	10.88	10.92	10.76	11.36	19,785,777	217,093,989	10.972	9.250	9.233	9.267	9.131	9.640	23,314,811	9.3114	-3.37%
2010-10-05	0	11.28	11.26	11.28	10.86	11.36	15,821,463	176,525,784	11.157	9.573	9.556	9.573	9.216	9.640	18,643,413	9.4685	1.62%
2010-10-04	0	11.10	11.08	11.10	10.74	11.10	19,393,626	212,898,066	10.978	9.420	9.403	9.420	9.114	9.420	22,852,715	9.3161	3.54%
2010-09-30	0	10.72	10.62	10.76	10.48	10.76	15,440,800	163,990,186	10.621	9.097	9.013	9.131	8.894	9.131	18,194,854	9.0130	2.68%
2010-09-29	0	10.44	10.44	10.48	10.22	10.54	14,504,173	151,098,677	10.418	8.860	8.860	8.894	8.673	8.945	17,091,169	8.8407	2.96%
2010-09-28	0	10.14	10.10	10.14	10.10	10.30	10,888,145	110,497,263	10.148	8.605	8.571	8.605	8.571	8.741	12,830,178	8.6123	-2.12%
2010-09-27	0	10.36	10.34	10.36	10.02	10.36	17,968,910	184,510,246	10.268	8.792	8.775	8.792	8.503	8.792	21,173,884	8.7140	3.91%
2010-09-24	0	9.970	9.920	9.990	9.770	10.08	12,528,105	124,148,321	9.9096	8.461	8.418	8.478	8.291	8.554	14,762,645	8.4096	-1.29%
2010-09-22	0	10.10	10.10	10.12	9.940	10.20	23,326,980	235,797,780	10.108	8.571	8.571	8.588	8.435	8.656	27,487,631	8.5783	1.61%
2010-09-21	0	9.940	9.950	9.960	9.470	9.990	26,540,280	259,101,100	9.7626	8.435	8.444	8.452	8.037	8.478	31,274,062	8.2849	5.19%
2010-09-20	0	9.450	9.440	9.450	9.280	9.480	5,709,058	53,739,985	9.4131	8.020	8.011	8.020	7.875	8.045	6,727,338	7.9883	0.21%
2010-09-17	0	9.430	9.420	9.470	9.250	9.500	11,186,444	105,502,364	9.4313	8.003	7.994	8.037	7.850	8.062	13,181,682	8.0037	2.17%
2010-09-16	0	9.230	9.200	9.240	9.150	9.480	12,764,000	117,934,850	9.2396	7.833	7.807	7.841	7.765	8.045	15,040,615	7.8411	-2.33%
2010-09-15	0	9.450	9.430	9.450	9.330	9.700	14,895,500	141,561,437	9.5036	8.020	8.003	8.020	7.918	8.232	17,552,294	8.0651	-1.56%
2010-09-14	0	9.600	9.600	9.620	9.510	9.720	14,784,979	142,415,086	9.6324	8.147	8.147	8.164	8.071	8.249	17,422,060	8.1744	1.16%
2010-09-13	0	9.490	9.480	9.500	9.400	9.640	15,875,469	151,386,261	9.5359	8.054	8.045	8.062	7.977	8.181	18,707,052	8.0925	1.71%
2010-09-10	0	9.330	9.320	9.330	9.170	9.520	9,557,000	89,245,175	9.3382	7.918	7.909	7.918	7.782	8.079	11,261,607	7.9247	-0.85%
2010-09-09	0	9.410	9.420	9.430	9.140	9.430	21,777,673	203,294,922	9.3350	7.986	7.994	8.003	7.757	8.003	25,661,986	7.9220	3.52%
2010-09-08	0	9.090	9.090	9.100	8.860	9.150	14,938,800	135,207,380	9.0508	7.714	7.714	7.723	7.519	7.765	17,603,317	7.6808	-1.73%
2010-09-07	0	9.250	9.240	9.250	9.140	9.270	14,939,090	138,065,046	9.2419	7.850	7.841	7.850	7.757	7.867	17,603,658	7.8430	1.31%
2010-09-06	0	9.130	9.150	9.160	9.080	9.280	13,026,093	119,108,533	9.1438	7.748	7.765	7.774	7.706	7.875	15,349,455	7.7598	0.44%
2010-09-03	0	9.090	9.090	9.100	8.850	9.180	26,136,647	237,998,643	9.1059	7.714	7.714	7.723	7.510	7.790	30,798,436	7.7276	2.02%
2010-09-02	0	8.910	8.920	8.930	8.630	8.950	26,288,600	232,208,914	8.8331	7.561	7.570	7.578	7.324	7.595	30,977,492	7.4961	4.33%
2010-09-01	0	8.540	8.520	8.550	8.340	8.590	12,428,426	105,664,112	8.5018	7.247	7.230	7.256	7.078	7.290	14,645,187	7.2149	2.89%
2010-08-31	0	8.300	8.300	8.350	8.250	8.370	18,147,000	150,725,334	8.3058	7.044	7.044	7.086	7.001	7.103	21,383,738	7.0486	-1.78%
2010-08-30	0	8.450	8.440	8.450	8.400	8.630	11,550,239	98,366,716	8.5164	7.171	7.162	7.171	7.129	7.324	13,610,365	7.2273	1.56%
2010-08-27	0	8.320	8.310	8.320	8.300	8.550	11,948,500	100,533,111	8.4139	7.061	7.052	7.061	7.044	7.256	14,079,660	7.1403	-1.54%
2010-08-26	0	8.450	8.410	8.440	8.350	8.580	18,502,927	156,123,001	8.4377	7.171	7.137	7.162	7.086	7.281	21,803,149	7.1606	-0.82%
2010-08-25	0	8.520	8.520	8.540	8.360	8.760	25,599,547	219,670,732	8.5810	7.230	7.230	7.247	7.095	7.434	30,165,538	7.2822	-1.84%
2010-08-24	0	8.680	8.680	8.690	8.530	8.790	15,614,770	135,832,964	8.6990	7.366	7.366	7.375	7.239	7.460	18,399,854	7.3823	0.23%
2010-08-23	0	8.660	8.650	8.660	8.520	8.760	15,205,000	130,913,102	8.6099	7.349	7.341	7.349	7.230	7.434	17,916,997	7.3066	-1.03%
2010-08-20	0	8.750	8.760	8.770	8.580	8.770	10,026,000	87,138,490	8.6913	7.426	7.434	7.443	7.281	7.443	11,814,259	7.3757	-0.34%
2010-08-19	0	8.780	8.780	8.830	8.740	8.930	10,041,837	88,695,578	8.8326	7.451	7.451	7.493	7.417	7.578	11,832,921	7.4957	0.69%
2010-08-18	0	8.720	8.700	8.710	8.660	8.890	15,519,522	135,701,226	8.7439	7.400	7.383	7.392	7.349	7.544	18,287,617	7.4204	-1.47%
2010-08-17	0	8.850	8.840	8.850	8.770	8.920	12,562,061	111,219,695	8.8536	7.510	7.502	7.510	7.443	7.570	14,802,657	7.5135	0.80%
2010-08-16	0	8.780	8.780	8.790	8.680	8.940	22,078,000	194,163,795	8.7944	7.451	7.451	7.460	7.366	7.587	26,015,880	7.4633	-2.88%
2010-08-13	0	9.040	9.040	9.050	8.640	9.180	20,403,378	183,344,591	8.9860	7.672	7.672	7.680	7.332	7.790	24,042,569	7.6258	3.67%
2010-08-12	0	8.720	8.710	8.730	8.660	8.860	23,468,283	205,281,349	8.7472	7.400	7.392	7.409	7.349	7.519	27,654,137	7.4232	-3.11%
2010-08-11	0	9.000	8.990	9.000	8.850	9.390	14,260,847	129,983,553	9.1147	7.638	7.629	7.638	7.510	7.969	16,804,443	7.7351	-3.64%
2010-08-10	0	9.340	9.330	9.340	9.300	9.650	14,797,588	139,086,362	9.3993	7.926	7.918	7.926	7.892	8.189	17,436,918	7.9765	-3.41%
2010-08-09	0	9.670	9.650	9.670	9.590	9.700	10,604,500	102,331,439	9.6498	8.206	8.189	8.206	8.138	8.232	12,495,942	8.1892	0.10%
2010-08-06	0	9.660	9.650	9.660	9.490	9.760	16,542,000	159,685,134	9.6533	8.198	8.189	8.198	8.054	8.283	19,492,467	8.1921	-0.72%
2010-08-05	0	9.730	9.710	9.730	9.350	9.740	19,218,936	185,348,006	9.6440	8.257	8.240	8.257	7.935	8.266	22,646,867	8.1843	4.06%
2010-08-04	0	9.350	9.330	9.360	9.280	9.460	18,199,277	170,369,627	9.3613	7.935	7.918	7.943	7.875	8.028	21,445,339	7.9444	1.08%
2010-08-03	0	9.250	9.250	9.270	9.190	9.380	15,292,320	141,964,920	9.2834	7.850	7.850	7.867	7.799	7.960	18,019,891	7.8782	0.00%
2010-08-02	0	9.250	9.220	9.250	8.930	9.250	13,134,000	119,679,680	9.1122	7.850	7.824	7.850	7.578	7.850	15,476,609	7.7329	3.82%
2010-07-30	0	8.910	8.900	8.930	8.860	9.040	9,940,113	88,684,324	8.9219	7.561	7.553	7.578	7.519	7.672	11,713,053	7.5714	-0.78%
2010-07-29	0	8.980	8.970	8.980	8.860	9.070	11,878,749	107,219,911	9.0262	7.621	7.612	7.621	7.519	7.697	13,997,468	7.6600	-0.33%
2010-07-28	0	9.010	9.000	9.030	8.950	9.180	26,292,272	238,954,110	9.0884	7.646	7.638	7.663	7.595	7.790	30,981,818	7.7127	0.22%
2010-07-27	0	8.990	8.980	8.990	8.860	9.000	10,835,723	97,313,517	8.9808	7.629	7.621	7.629	7.519	7.638	12,768,406	7.6214	1.70%
2010-07-26	0	8.840	8.830	8.840	8.800	9.000	6,843,669	60,840,957	8.8901	7.502	7.493	7.502	7.468	7.638	8,064,321	7.5445	0.34%
2010-07-23	0	8.810	8.800	8.820	8.600	9.100	26,997,153	239,301,872	8.8640	7.476	7.468	7.485	7.298	7.723	31,812,424	7.5223	-2.00%
2010-07-22	0	8.990	8.980	8.990	8.840	9.010	20,980,098	188,108,620	8.9661	7.629	7.621	7.629	7.502	7.646	24,722,154	7.6089	1.01%
2010-07-21	0	8.900	8.910	8.920	8.570	8.920	25,643,585	226,107,975	8.8173	7.553	7.561	7.570	7.273	7.570	30,217,430	7.4827	4.46%
2010-07-20	0	8.520	8.510	8.520	8.200	8.590	11,493,993	97,407,421	8.4746	7.230	7.222	7.230	6.959	7.290	13,544,086	7.1919	3.27%
2010-07-19	0	8.250	8.260	8.290	8.220	8.440	20,624,900	172,537,674	8.3655	7.001	7.010	7.035	6.976	7.162	24,303,602	7.0993	-3.17%
2010-07-16	0	8.520	8.430	8.530	8.430	8.650	22,644,168	193,972,554	8.5661	7.230	7.154	7.239	7.154	7.341	26,683,031	7.2695	-0.35%
2010-07-15	0	8.550	8.530	8.550	8.350	8.800	18,618,234	158,342,669	8.5047	7.256	7.239	7.256	7.086	7.468	21,939,022	7.2174	-2.51%
2010-07-14	0	8.770	8.760	8.770	8.640	8.790	27,885,809	243,197,784	8.7212	7.443	7.434	7.443	7.332	7.460	32,859,582	7.4011	2.93%
2010-07-13	0	8.520	8.520	8.530	8.270	8.580	18,931,700	160,558,064	8.4809	7.230	7.230	7.239	7.018	7.281	22,308,399	7.1972	3.02%
2010-07-12	0	8.270	8.270	8.290	8.070	8.350	15,675,247	129,190,545	8.2417	7.018	7.018	7.035	6.848	7.086	18,471,118	6.9942	1.10%
2010-07-09	0	8.180	8.150	8.180	8.030	8.190	18,409,800	149,823,442	8.1382	6.942	6.916	6.942	6.815	6.950	21,693,412	6.9064	2.89%
2010-07-08	0	7.950	7.920	7.950	7.830	8.140	19,161,300	153,045,453	7.9872	6.747	6.721	6.747	6.645	6.908	22,578,951	6.7782	1.92%
2010-07-07	0	7.800	7.800	7.830	7.600	7.960	20,337,713	159,149,635	7.8253	6.619	6.619	6.645	6.450	6.755	23,965,191	6.6409	1.17%
2010-07-06	0	7.710	7.710	7.720	7.340	7.730	40,288,000	302,196,128	7.5009	6.543	6.543	6.551	6.229	6.560	47,473,855	6.3655	4.05%
2010-07-05	0	7.410	7.400	7.410	7.400	7.550	13,563,228	100,937,973	7.4420	6.288	6.280	6.288	6.280	6.407	15,982,395	6.3156	-2.11%
2010-07-02	0	7.570	7.550	7.600	7.500	7.900	16,187,127	123,809,147	7.6486	6.424	6.407	6.450	6.365	6.704	19,074,298	6.4909	-2.70%
2010-06-30	0	7.780	7.750	7.760	7.440	7.960	16,776,350	129,519,879	7.7204	6.602	6.577	6.585	6.314	6.755	19,768,616	6.5518	0.39%
2010-06-29	0	7.750	7.750	7.760	7.660	8.160	41,476,078	325,627,367	7.8510	6.577	6.577	6.585	6.501	6.925	48,873,841	6.6626	-3.37%
2010-06-28	0	8.020	8.010	8.030	8.000	8.270	19,401,655	158,069,354	8.1472	6.806	6.798	6.815	6.789	7.018	22,862,176	6.9140	-2.67%
2010-06-25	0	8.240	8.220	8.240	8.180	8.330	24,813,690	204,225,504	8.2304	6.993	6.976	6.993	6.942	7.069	29,239,513	6.9846	0.00%
2010-06-24	0	8.240	8.260	8.270	8.200	8.390	5,479,840	45,450,268	8.2941	6.993	7.010	7.018	6.959	7.120	6,457,236	7.0387	-2.14%
2010-06-23	0	8.420	8.410	8.420	8.150	8.430	15,080,282	124,818,301	8.2769	7.146	7.137	7.146	6.916	7.154	17,770,034	7.0241	-0.24%
2010-06-22	0	8.440	8.430	8.450	8.420	9.180	38,662,400	335,865,099	8.6871	7.162	7.154	7.171	7.146	7.790	45,558,309	7.3722	-0.59%
2010-06-21	0	8.490	8.480	8.490	8.230	8.580	47,541,339	398,405,045	8.3802	7.205	7.196	7.205	6.984	7.281	56,020,915	7.1117	5.99%
2010-06-18	0	8.010	8.010	8.020	7.850	8.580	34,859,496	283,608,844	8.1358	6.798	6.798	6.806	6.662	7.281	41,077,111	6.9043	-3.26%
2010-06-17	0	8.280	8.260	8.290	8.110	8.320	10,203,000	83,794,932	8.2128	7.027	7.010	7.035	6.882	7.061	12,022,829	6.9697	1.35%
2010-06-15	0	8.170	8.160	8.170	8.080	8.270	9,140,386	74,505,551	8.1512	6.933	6.925	6.933	6.857	7.018	10,770,685	6.9174	-1.21%
2010-06-14	0	8.270	8.260	8.270	8.120	8.380	9,264,293	76,619,884	8.2705	7.018	7.010	7.018	6.891	7.112	10,916,692	7.0186	2.86%
2010-06-11	0	8.040	8.040	8.050	7.950	8.080	13,477,340	108,237,325	8.0311	6.823	6.823	6.832	6.747	6.857	15,881,187	6.8154	3.74%
2010-06-10	0	7.750	7.750	7.800	7.670	7.960	18,826,919	147,173,055	7.8172	6.577	6.577	6.619	6.509	6.755	22,184,929	6.6339	1.71%
2010-06-09	0	7.620	7.610	7.630	7.490	7.850	19,722,900	150,105,936	7.6107	6.467	6.458	6.475	6.356	6.662	23,240,719	6.4587	-1.17%
2010-06-08	0	7.710	7.700	7.750	7.590	7.780	10,408,133	79,975,466	7.6839	6.543	6.534	6.577	6.441	6.602	12,264,550	6.5209	0.39%
2010-06-07	0	7.680	7.660	7.670	7.500	7.750	17,676,000	134,683,512	7.6196	6.518	6.501	6.509	6.365	6.577	20,828,730	6.4662	-2.29%
2010-06-04	0	7.860	7.860	7.880	7.780	7.910	6,075,197	47,755,002	7.8607	6.670	6.670	6.687	6.602	6.713	7,158,782	6.6708	-0.63%
2010-06-03	0	7.910	7.890	7.900	7.710	7.930	14,267,110	111,319,460	7.8025	6.713	6.696	6.704	6.543	6.730	16,811,823	6.6215	4.08%
2010-06-02	0	7.600	7.600	7.620	7.520	7.840	12,773,500	97,747,742	7.6524	6.450	6.450	6.467	6.382	6.653	15,051,809	6.4941	-2.06%
2010-06-01	0	7.760	7.740	7.750	7.610	7.860	13,182,300	101,678,975	7.7133	6.585	6.568	6.577	6.458	6.670	15,533,524	6.5458	-1.15%
2010-05-31	0	7.850	7.830	7.840	7.560	7.900	14,943,500	115,816,428	7.7503	6.662	6.645	6.653	6.416	6.704	17,608,855	6.5772	0.26%
2010-05-28	0	7.830	7.800	7.890	7.690	7.930	34,804,770	271,895,483	7.8120	6.645	6.619	6.696	6.526	6.730	41,012,624	6.6296	4.26%
2010-05-27	0	7.510	7.500	7.560	7.020	7.650	31,466,894	233,213,114	7.4114	6.373	6.365	6.416	5.957	6.492	37,079,397	6.2896	5.48%
2010-05-26	0	7.120	7.050	7.060	6.790	7.160	44,161,140	311,086,642	7.0444	6.042	5.983	5.991	5.762	6.076	52,037,816	5.9781	6.59%
2010-05-25	0	6.680	6.670	6.680	6.660	7.250	35,589,000	246,348,612	6.9220	5.669	5.660	5.669	5.652	6.153	41,936,731	5.8743	-8.74%
2010-05-24	0	7.320	7.320	7.340	6.960	7.450	22,128,323	159,920,552	7.2270	6.212	6.212	6.229	5.907	6.322	26,075,179	6.1331	6.86%
2010-05-20	0	6.850	6.820	6.860	6.560	7.270	30,289,000	208,823,924	6.8944	5.813	5.788	5.822	5.567	6.170	35,691,412	5.8508	-4.46%
2010-05-19	0	7.170	7.160	7.170	7.160	7.370	20,874,500	150,526,796	7.2110	6.085	6.076	6.085	6.076	6.254	24,597,721	6.1195	-4.02%
2010-05-18	0	7.470	7.480	7.490	7.250	7.520	13,042,000	96,511,247	7.4000	6.339	6.348	6.356	6.153	6.382	15,368,199	6.2799	0.54%
2010-05-17	0	7.430	7.410	7.420	7.130	7.540	24,135,060	178,165,475	7.3820	6.305	6.288	6.297	6.051	6.399	28,439,841	6.2646	-1.07%
2010-05-14	0	7.510	7.500	7.510	7.480	7.790	17,648,145	133,889,743	7.5866	6.373	6.365	6.373	6.348	6.611	20,795,906	6.4383	-1.44%
2010-05-13	0	7.620	7.610	7.620	7.250	7.740	30,879,423	233,906,656	7.5748	6.467	6.458	6.467	6.153	6.568	36,387,144	6.4283	6.72%
2010-05-12	0	7.140	7.130	7.150	7.050	7.270	20,973,863	149,760,500	7.1403	6.059	6.051	6.068	5.983	6.170	24,714,807	6.0595	-0.28%
2010-05-11	0	7.160	7.150	7.160	7.030	7.760	39,417,769	289,453,449	7.3432	6.076	6.068	6.076	5.966	6.585	46,448,407	6.2317	-3.89%
2010-05-10	0	7.450	7.430	7.450	7.350	7.700	30,246,555	226,706,898	7.4953	6.322	6.305	6.322	6.237	6.534	35,641,396	6.3608	0.00%
2010-05-07	0	7.450	7.470	7.480	7.290	7.790	46,722,350	352,028,228	7.5345	6.322	6.339	6.348	6.187	6.611	55,055,849	6.3940	-4.97%
2010-05-06	0	7.840	7.820	7.830	7.740	8.400	43,291,109	343,725,149	7.9399	6.653	6.636	6.645	6.568	7.129	51,012,605	6.7380	-7.98%
2010-05-05	0	8.520	8.500	8.520	7.910	8.780	39,141,000	330,896,400	8.4540	7.230	7.213	7.230	6.713	7.451	46,122,273	7.1743	2.04%
2010-05-04	0	8.350	8.310	8.350	8.180	8.780	20,318,600	170,621,041	8.3973	7.086	7.052	7.086	6.942	7.451	23,942,669	7.1262	-0.36%
2010-05-03	0	8.380	8.360	8.370	8.340	8.710	13,241,000	112,328,300	8.4834	7.112	7.095	7.103	7.078	7.392	15,602,693	7.1993	-4.66%
2010-04-30	0	8.790	8.760	8.780	8.500	8.800	22,319,574	192,237,232	8.6129	7.460	7.434	7.451	7.213	7.468	26,300,541	7.3092	4.64%
2010-04-29	0	8.400	8.390	8.470	8.230	8.500	16,393,288	137,686,812	8.3990	7.129	7.120	7.188	6.984	7.213	19,317,230	7.1277	1.69%
2010-04-28	0	8.260	8.250	8.260	8.190	8.380	15,722,419	130,192,845	8.2807	7.010	7.001	7.010	6.950	7.112	18,526,704	7.0273	-2.48%
2010-04-27	0	8.470	8.460	8.470	8.300	8.640	17,310,682	146,417,033	8.4582	7.188	7.179	7.188	7.044	7.332	20,398,253	7.1779	-1.97%
2010-04-26	0	8.640	8.640	8.650	8.450	8.650	20,810,480	178,201,787	8.5631	7.332	7.332	7.341	7.171	7.341	24,522,282	7.2669	3.97%
2010-04-23	0	8.310	8.310	8.320	8.280	8.660	19,838,000	166,923,454	8.4143	7.052	7.052	7.061	7.027	7.349	23,376,349	7.1407	-1.31%
2010-04-22	0	8.420	8.410	8.420	8.100	8.450	14,254,549	118,221,772	8.2936	7.146	7.137	7.146	6.874	7.171	16,797,021	7.0383	-0.36%
2010-04-21	0	8.450	8.420	8.450	8.200	8.500	26,414,550	221,497,225	8.3854	7.171	7.146	7.171	6.959	7.213	31,125,906	7.1162	3.43%
2010-04-20	0	8.170	8.150	8.160	8.010	8.170	11,238,205	91,135,990	8.1095	6.933	6.916	6.925	6.798	6.933	13,242,676	6.8820	1.74%
2010-04-19	0	8.030	8.000	8.020	7.820	8.100	22,877,127	181,745,917	7.9444	6.815	6.789	6.806	6.636	6.874	26,957,541	6.7419	-0.12%
2010-04-16	0	8.040	8.000	8.080	7.820	8.120	18,411,968	147,971,472	8.0367	6.823	6.789	6.857	6.636	6.891	21,695,966	6.8202	0.12%
2010-04-15	0	8.030	8.020	8.040	7.740	8.140	31,991,180	256,227,195	8.0093	6.815	6.806	6.823	6.568	6.908	37,697,196	6.7970	5.10%
2010-04-14	0	7.640	7.640	7.660	7.510	7.850	22,906,000	174,352,740	7.6117	6.484	6.484	6.501	6.373	6.662	26,991,564	6.4595	-2.43%
2010-04-13	0	7.830	7.820	7.830	7.680	8.170	24,744,065	192,921,395	7.7967	6.645	6.636	6.645	6.518	6.933	29,157,470	6.6165	-2.85%
2010-04-12	0	8.060	8.050	8.100	8.040	8.260	25,485,900	208,232,857	8.1705	6.840	6.832	6.874	6.823	7.010	30,031,620	6.9338	0.50%
2010-04-09	0	8.020	8.000	8.030	7.860	8.050	13,594,881	108,516,926	7.9822	6.806	6.789	6.815	6.670	6.832	16,019,693	6.7740	3.08%
2010-04-08	0	7.780	7.770	7.780	7.770	8.090	22,574,371	179,295,595	7.9424	6.602	6.594	6.602	6.594	6.865	26,600,785	6.7402	-2.26%
2010-04-07	0	7.960	7.950	7.990	7.930	8.300	26,258,364	211,483,722	8.0540	6.755	6.747	6.781	6.730	7.044	30,941,863	6.8349	-1.12%
2010-04-01	0	8.050	8.040	8.050	7.940	8.180	17,446,321	140,756,323	8.0680	6.832	6.823	6.832	6.738	6.942	20,558,085	6.8468	0.37%
2010-03-31	0	8.020	8.000	8.020	7.760	8.100	22,517,008	179,177,106	7.9574	6.806	6.789	6.806	6.585	6.874	26,533,190	6.7529	1.78%
2010-03-30	0	7.880	7.870	7.880	7.550	7.900	13,950,000	108,861,432	7.8037	6.687	6.679	6.687	6.407	6.704	16,438,152	6.6225	4.37%
2010-03-29	0	7.550	7.520	7.540	7.520	7.690	8,680,921	66,021,439	7.6053	6.407	6.382	6.399	6.382	6.526	10,229,269	6.4542	0.80%
2010-03-26	0	7.490	7.450	7.470	7.330	7.530	18,742,875	139,093,493	7.4211	6.356	6.322	6.339	6.220	6.390	22,085,895	6.2978	1.22%
2010-03-25	0	7.400	7.390	7.400	7.100	7.470	17,737,079	129,558,454	7.3044	6.280	6.271	6.280	6.025	6.339	20,900,703	6.1988	0.54%
2010-03-24	0	7.360	7.330	7.370	7.250	7.850	16,335,666	122,354,700	7.4900	6.246	6.220	6.254	6.153	6.662	19,249,331	6.3563	-3.54%
2010-03-23	0	7.630	7.610	7.640	7.600	8.080	14,709,893	114,605,087	7.7910	6.475	6.458	6.484	6.450	6.857	17,333,581	6.6117	-3.54%
2010-03-22	0	7.910	7.910	7.920	7.550	8.200	26,769,583	213,855,049	7.9887	6.713	6.713	6.721	6.407	6.959	31,544,264	6.7795	0.13%
2010-03-19	0	7.900	7.870	7.920	7.600	7.970	18,272,000	142,674,422	7.8084	6.704	6.679	6.721	6.450	6.764	21,531,033	6.6265	1.41%
2010-03-18	0	7.790	7.760	7.780	7.550	7.800	20,884,000	161,872,086	7.7510	6.611	6.585	6.602	6.407	6.619	24,608,915	6.5778	1.96%
2010-03-17	0	7.640	7.630	7.650	7.410	7.690	17,199,340	130,394,228	7.5814	6.484	6.475	6.492	6.288	6.526	20,267,051	6.4338	2.14%
2010-03-16	0	7.480	7.460	7.500	7.380	7.700	11,530,750	86,416,872	7.4945	6.348	6.331	6.365	6.263	6.534	13,587,399	6.3601	0.13%
2010-03-15	0	7.470	7.460	7.470	7.320	7.560	18,162,520	135,049,401	7.4356	6.339	6.331	6.339	6.212	6.416	21,402,026	6.3101	-0.66%
2010-03-12	0	7.520	7.500	7.510	7.360	7.660	61,427,465	466,111,976	7.5880	6.382	6.365	6.373	6.246	6.501	72,383,800	6.4395	11.08%
2010-03-11	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-02-26	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2010-02-25	0	6.770	6.770	6.780	6.700	6.960	10,989,623	75,249,098	6.8473	5.745	5.745	5.754	5.686	5.907	12,949,756	5.8109	-1.31%
2010-02-24	0	6.860	6.850	6.880	6.690	6.920	12,746,000	87,039,176	6.8287	5.822	5.813	5.839	5.677	5.873	15,019,404	5.7951	0.44%
2010-02-23	0	6.830	6.830	6.840	6.710	6.880	8,170,537	55,784,584	6.8275	5.796	5.796	5.805	5.694	5.839	9,627,852	5.7941	-0.29%
2010-02-22	0	6.850	6.840	6.850	6.720	6.900	7,470,145	50,900,228	6.8138	5.813	5.805	5.813	5.703	5.856	8,802,536	5.7825	3.32%
2010-02-19	0	6.630	6.630	6.670	6.610	6.780	9,820,070	65,821,473	6.7027	5.626	5.626	5.660	5.609	5.754	11,571,599	5.6882	-3.21%
2010-02-18	0	6.850	6.850	6.880	6.810	6.990	8,720,620	59,959,927	6.8756	5.813	5.813	5.839	5.779	5.932	10,276,049	5.8349	-0.29%
2010-02-17	0	6.870	6.890	6.900	6.680	6.900	9,176,667	62,444,182	6.8047	5.830	5.847	5.856	5.669	5.856	10,813,437	5.7747	2.69%
2010-02-12	0	6.690	6.680	6.690	6.560	6.740	13,199,380	87,995,611	6.6666	5.677	5.669	5.677	5.567	5.720	15,553,650	5.6576	0.00%
2010-02-11	0	6.690	6.660	6.690	6.520	6.750	16,228,062	107,324,209	6.6135	5.677	5.652	5.677	5.533	5.728	19,122,534	5.6124	1.98%
2010-02-10	0	6.560	6.540	6.580	6.500	6.740	10,820,160	71,256,578	6.5855	5.567	5.550	5.584	5.516	5.720	12,750,067	5.5887	-1.20%
2010-02-09	0	6.640	6.630	6.680	6.320	6.800	16,276,160	106,704,433	6.5559	5.635	5.626	5.669	5.363	5.771	19,179,211	5.5635	3.59%
2010-02-08	0	6.410	6.400	6.420	6.260	6.500	15,002,539	95,876,068	6.3907	5.440	5.431	5.448	5.312	5.516	17,678,424	5.4233	0.94%
2010-02-05	0	6.350	6.350	6.380	6.070	6.460	20,924,600	133,084,628	6.3602	5.389	5.389	5.414	5.151	5.482	24,656,757	5.3975	-3.79%
2010-02-04	0	6.600	6.590	6.600	6.570	6.890	12,464,936	83,680,492	6.7133	5.601	5.593	5.601	5.576	5.847	14,688,209	5.6971	-4.21%
2010-02-03	0	6.890	6.870	6.900	6.770	6.920	16,485,307	113,050,074	6.8576	5.847	5.830	5.856	5.745	5.873	19,425,662	5.8196	1.03%
2010-02-02	0	6.820	6.810	6.820	6.710	7.050	26,411,121	180,487,277	6.8338	5.788	5.779	5.788	5.694	5.983	31,121,866	5.7994	0.89%
2010-02-01	0	6.760	6.750	6.760	6.400	6.780	18,409,161	121,448,345	6.5972	5.737	5.728	5.737	5.431	5.754	21,692,659	5.5986	4.00%
2010-01-29	0	6.500	6.480	6.500	6.200	6.560	20,500,500	132,197,680	6.4485	5.516	5.499	5.516	5.262	5.567	24,157,014	5.4724	0.62%
2010-01-28	0	6.460	6.450	6.460	6.310	6.540	17,669,675	114,113,812	6.4582	5.482	5.474	5.482	5.355	5.550	20,821,276	5.4806	3.86%
2010-01-27	0	6.220	6.180	6.220	6.100	6.300	17,212,396	106,887,199	6.2099	5.279	5.245	5.279	5.177	5.346	20,282,436	5.2699	2.81%
2010-01-26	0	6.050	6.050	6.060	6.010	6.390	21,973,160	135,752,668	6.1781	5.134	5.134	5.143	5.100	5.423	25,892,340	5.2430	-5.32%
2010-01-25	0	6.390	6.380	6.390	6.380	6.650	13,705,320	88,557,991	6.4616	5.423	5.414	5.423	5.414	5.643	16,149,831	5.4835	-4.77%
2010-01-22	0	6.710	6.680	6.700	6.300	6.860	26,310,688	173,632,360	6.5993	5.694	5.669	5.686	5.346	5.822	31,003,519	5.6004	-1.90%
2010-01-21	0	6.840	6.820	6.840	6.380	6.880	42,597,959	285,055,963	6.6918	5.805	5.788	5.805	5.414	5.839	50,195,823	5.6789	5.56%
2010-01-20	0	6.480	6.430	6.480	6.430	6.690	21,286,292	138,890,625	6.5249	5.499	5.457	5.499	5.457	5.677	25,082,961	5.5372	-1.82%
2010-01-19	0	6.600	6.570	6.600	6.420	6.600	12,788,288	83,240,317	6.5091	5.601	5.576	5.601	5.448	5.601	15,069,235	5.5239	1.23%
2010-01-18	0	6.520	6.520	6.530	6.240	6.600	35,233,988	227,578,784	6.4591	5.533	5.533	5.542	5.295	5.601	41,518,398	5.4814	-0.31%
2010-01-15	0	6.540	6.520	6.530	6.360	6.600	48,044,752	312,724,943	6.5090	5.550	5.533	5.542	5.397	5.601	56,614,118	5.5238	3.81%
2010-01-14	0	6.300	6.290	6.300	5.930	6.370	46,216,869	287,078,141	6.2115	5.346	5.338	5.346	5.032	5.406	54,460,210	5.2713	7.51%
2010-01-13	0	5.860	5.840	5.850	5.670	5.920	14,545,739	84,614,609	5.8171	4.973	4.956	4.965	4.812	5.024	17,140,148	4.9366	1.21%
2010-01-12	0	5.790	5.780	5.790	5.720	5.840	19,888,270	114,813,097	5.7729	4.914	4.905	4.914	4.854	4.956	23,435,585	4.8991	-0.86%
2010-01-11	0	5.840	5.830	5.850	5.810	6.070	17,854,719	105,482,835	5.9078	4.956	4.948	4.965	4.931	5.151	21,039,325	5.0136	-0.85%
2010-01-08	0	5.890	5.890	5.900	5.800	6.020	15,006,000	87,926,200	5.8594	4.998	4.998	5.007	4.922	5.109	17,682,503	4.9725	-1.17%
2010-01-07	0	5.960	5.950	5.960	5.950	6.200	10,064,230	60,470,037	6.0084	5.058	5.049	5.058	5.049	5.262	11,859,308	5.0990	-3.40%
2010-01-06	0	6.170	6.130	6.180	6.110	6.210	13,999,800	86,480,379	6.1773	5.236	5.202	5.245	5.185	5.270	16,496,835	5.2422	-0.64%
2010-01-05	0	6.210	6.180	6.200	5.970	6.220	18,475,070	113,700,129	6.1542	5.270	5.245	5.262	5.066	5.279	21,770,323	5.2227	4.02%
2010-01-04	0	5.970	5.970	5.980	5.950	6.040	5,578,009	33,326,134	5.9746	5.066	5.066	5.075	5.049	5.126	6,572,915	5.0702	-1.65%
2009-12-31	0	6.070	6.070	6.080	6.000	6.110	7,918,800	48,063,748	6.0696	5.151	5.151	5.160	5.092	5.185	9,331,214	5.1509	1.17%
2009-12-30	0	6.000	6.000	6.040	5.760	6.070	20,709,000	123,640,398	5.9704	5.092	5.092	5.126	4.888	5.151	24,402,702	5.0667	0.84%
2009-12-29	0	5.950	5.920	5.940	5.890	6.100	6,788,186	40,468,553	5.9616	5.049	5.024	5.041	4.998	5.177	7,998,942	5.0592	0.17%
2009-12-28	0	5.940	5.950	5.960	5.870	6.080	6,936,150	41,588,341	5.9959	5.041	5.049	5.058	4.981	5.160	8,173,297	5.0883	1.02%
2009-12-24	0	5.880	5.890	5.910	5.810	5.980	3,820,000	22,483,600	5.8858	4.990	4.998	5.015	4.931	5.075	4,501,343	4.9949	-0.17%
2009-12-23	0	5.890	5.860	5.900	5.780	5.940	8,230,490	48,425,967	5.8837	4.998	4.973	5.007	4.905	5.041	9,698,498	4.9931	0.17%
2009-12-22	0	5.880	5.880	5.890	5.450	5.900	20,043,888	114,116,375	5.6933	4.990	4.990	4.998	4.625	5.007	23,618,959	4.8316	9.09%
2009-12-21	0	5.390	5.380	5.390	5.350	5.480	11,486,000	62,133,904	5.4095	4.574	4.566	4.574	4.540	4.651	13,534,668	4.5907	-0.92%
2009-12-18	0	5.440	5.440	5.450	5.300	5.620	16,643,932	90,293,766	5.4250	4.617	4.617	4.625	4.498	4.769	19,612,580	4.6039	-2.51%
2009-12-17	0	5.580	5.550	5.570	5.510	5.650	14,576,300	81,562,269	5.5955	4.735	4.710	4.727	4.676	4.795	17,176,160	4.7486	-1.06%
2009-12-16	0	5.640	5.630	5.640	5.580	5.970	38,109,400	216,881,622	5.6910	4.786	4.778	4.786	4.735	5.066	44,906,675	4.8296	-4.57%
2009-12-15	0	5.910	5.900	5.910	5.830	6.090	33,054,271	199,226,550	6.0273	5.015	5.007	5.015	4.948	5.168	38,949,902	5.1149	-2.96%
2009-12-14	0	6.090	6.080	6.090	5.860	6.110	10,173,224	61,274,356	6.0231	5.168	5.160	5.168	4.973	5.185	11,987,742	5.1114	1.33%
2009-12-11	0	6.010	6.010	6.020	5.900	6.060	14,629,704	87,284,191	5.9662	5.100	5.100	5.109	5.007	5.143	17,239,090	5.0632	3.62%
2009-12-10	0	5.800	5.800	5.810	5.700	5.980	20,665,160	119,794,163	5.7969	4.922	4.922	4.931	4.837	5.075	24,351,043	4.9195	-1.19%
2009-12-09	0	5.870	5.890	5.900	5.780	6.070	24,744,015	146,007,713	5.9007	4.981	4.998	5.007	4.905	5.151	29,157,411	5.0076	-3.14%
2009-12-08	0	6.060	6.050	6.070	6.010	6.330	23,837,000	146,044,473	6.1268	5.143	5.134	5.151	5.100	5.372	28,088,619	5.1994	-3.96%
2009-12-07	0	6.310	6.310	6.320	6.120	6.340	18,617,060	116,141,304	6.2384	5.355	5.355	5.363	5.194	5.380	21,937,639	5.2942	3.44%
2009-12-04	0	6.100	6.120	6.140	6.070	6.200	13,025,600	79,976,153	6.1399	5.177	5.194	5.211	5.151	5.262	15,348,874	5.2106	-1.61%
2009-12-03	0	6.200	6.200	6.210	6.010	6.230	38,011,590	233,813,931	6.1511	5.262	5.262	5.270	5.100	5.287	44,791,419	5.2201	0.81%
2009-12-02	0	6.150	6.140	6.150	6.130	6.220	35,748,878	220,100,446	6.1568	5.219	5.211	5.219	5.202	5.279	42,125,125	5.2249	0.16%
2009-12-01	0	6.140	6.140	6.150	5.650	6.150	76,855,255	466,557,083	6.0706	5.211	5.211	5.219	4.795	5.219	90,563,324	5.1517	9.84%
2009-11-30	0	5.590	5.570	5.590	5.490	5.650	19,531,585	109,171,639	5.5895	4.744	4.727	4.744	4.659	4.795	23,015,281	4.7434	4.68%
2009-11-27	0	5.340	5.330	5.340	5.300	5.560	33,395,883	181,202,506	5.4259	4.532	4.523	4.532	4.498	4.718	39,352,445	4.6046	-5.99%
2009-11-26	0	5.680	5.680	5.690	5.490	5.690	20,901,520	116,374,012	5.5677	4.820	4.820	4.829	4.659	4.829	24,629,560	4.7250	1.25%
2009-11-25	0	5.610	5.600	5.610	5.470	5.620	22,134,721	123,142,922	5.5633	4.761	4.752	4.761	4.642	4.769	26,082,718	4.7212	2.75%
2009-11-24	0	5.460	5.450	5.460	5.290	5.550	22,081,723	120,637,092	5.4632	4.634	4.625	4.634	4.489	4.710	26,020,267	4.6363	3.21%
2009-11-23	0	5.290	5.290	5.300	5.150	5.330	10,893,768	57,605,867	5.2880	4.489	4.489	4.498	4.370	4.523	12,836,804	4.4876	2.52%
2009-11-20	0	5.160	5.180	5.190	5.140	5.280	14,470,800	75,319,746	5.2049	4.379	4.396	4.404	4.362	4.481	17,051,843	4.4171	-2.64%
2009-11-19	0	5.300	5.280	5.300	5.260	5.500	22,900,961	123,049,100	5.3731	4.498	4.481	4.498	4.464	4.667	26,985,626	4.5598	-2.39%
2009-11-18	0	5.430	5.410	5.440	5.380	5.700	44,542,604	244,236,412	5.4832	4.608	4.591	4.617	4.566	4.837	52,487,319	4.6532	-3.55%
2009-11-17	0	5.630	5.620	5.630	5.490	5.690	49,821,860	279,107,053	5.6021	4.778	4.769	4.778	4.659	4.829	58,708,195	4.7541	0.36%
2009-11-16	0	5.610	5.610	5.620	5.200	5.670	113,995,527	627,585,024	5.5053	4.761	4.761	4.769	4.413	4.812	134,328,016	4.6720	8.93%
2009-11-13	0	5.150	5.150	5.160	4.850	5.250	73,250,878	374,383,081	5.1110	4.370	4.370	4.379	4.116	4.455	86,316,063	4.3374	5.10%
2009-11-12	0	4.900	4.890	4.900	4.680	4.930	27,672,000	132,853,272	4.8010	4.158	4.150	4.158	3.972	4.184	32,607,638	4.0743	2.94%
2009-11-11	0	4.760	4.740	4.770	4.610	4.780	10,229,546	47,923,301	4.6848	4.040	4.023	4.048	3.912	4.056	12,054,110	3.9757	0.63%
2009-11-10	0	4.730	4.720	4.730	4.710	4.900	16,901,175	80,299,129	4.7511	4.014	4.006	4.014	3.997	4.158	19,915,705	4.0320	-1.87%
2009-11-09	0	4.820	4.820	4.840	4.570	4.860	35,464,576	168,054,584	4.7387	4.090	4.090	4.107	3.878	4.124	41,790,114	4.0214	5.47%
2009-11-06	0	4.570	4.590	4.600	4.550	4.670	21,848,347	100,572,072	4.6032	3.878	3.895	3.904	3.861	3.963	25,745,265	3.9064	1.11%
2009-11-05	0	4.520	4.490	4.530	4.250	4.550	24,467,988	109,076,319	4.4579	3.836	3.810	3.844	3.607	3.861	28,832,151	3.7831	5.12%
2009-11-04	0	4.300	4.300	4.320	4.240	4.380	11,647,000	50,234,530	4.3131	3.649	3.649	3.666	3.598	3.717	13,724,384	3.6602	-0.46%
2009-11-03	0	4.320	4.320	4.330	4.310	4.380	8,327,500	36,011,060	4.3244	3.666	3.666	3.675	3.658	3.717	9,812,811	3.6698	0.00%
2009-11-02	0	4.320	4.300	4.310	4.200	4.340	9,549,191	41,010,235	4.2946	3.666	3.649	3.658	3.564	3.683	11,252,405	3.6446	0.00%
2009-10-30	0	4.320	4.310	4.320	4.300	4.370	11,097,799	48,020,112	4.3270	3.666	3.658	3.666	3.649	3.709	13,077,226	3.6720	2.37%
2009-10-29	0	4.220	4.220	4.230	4.180	4.320	16,468,000	69,444,528	4.2169	3.581	3.581	3.590	3.547	3.666	19,405,268	3.5786	-2.99%
2009-10-28	0	4.350	4.350	4.360	4.340	4.450	12,375,230	54,289,676	4.3870	3.692	3.692	3.700	3.683	3.776	14,582,503	3.7229	0.69%
2009-10-27	0	4.320	4.310	4.320	4.290	4.380	12,014,000	51,945,440	4.3237	3.666	3.658	3.666	3.641	3.717	14,156,843	3.6693	-2.04%
2009-10-23	0	4.410	4.390	4.410	4.330	4.420	16,491,400	72,282,100	4.3830	3.742	3.726	3.742	3.675	3.751	19,432,842	3.7196	2.56%
2009-10-22	0	4.300	4.290	4.300	4.280	4.380	27,301,855	117,884,070	4.3178	3.649	3.641	3.649	3.632	3.717	32,171,473	3.6642	-2.93%
2009-10-21	0	4.430	4.420	4.430	4.400	4.480	14,312,563	63,437,621	4.4323	3.759	3.751	3.759	3.734	3.802	16,865,383	3.7614	-0.89%
2009-10-20	0	4.470	4.460	4.470	4.460	4.550	13,117,155	58,867,251	4.4878	3.793	3.785	3.793	3.785	3.861	15,456,759	3.8085	-0.45%
2009-10-19	0	4.490	4.460	4.470	4.320	4.500	14,591,800	64,823,738	4.4425	3.810	3.785	3.793	3.666	3.819	17,194,425	3.7700	1.58%
2009-10-16	0	4.420	4.450	4.460	4.380	4.730	38,321,765	173,696,218	4.5326	3.751	3.776	3.785	3.717	4.014	45,156,918	3.8465	-5.35%
2009-10-15	0	4.670	4.660	4.680	4.660	4.740	13,992,000	65,743,642	4.6987	3.963	3.955	3.972	3.955	4.023	16,487,643	3.9874	0.43%
2009-10-14	0	4.650	4.630	4.650	4.500	4.660	9,082,610	41,974,123	4.6214	3.946	3.929	3.946	3.819	3.955	10,702,604	3.9219	1.53%
2009-10-13	0	4.580	4.570	4.580	4.550	4.640	8,794,000	40,508,771	4.6064	3.887	3.878	3.887	3.861	3.938	10,362,517	3.9092	0.00%
2009-10-12	0	4.580	4.570	4.590	4.550	4.690	17,918,000	82,379,602	4.5976	3.887	3.878	3.895	3.861	3.980	21,113,893	3.9017	-2.76%
2009-10-09	0	4.710	4.700	4.720	4.680	4.800	15,122,425	71,874,634	4.7529	3.997	3.989	4.006	3.972	4.073	17,819,693	4.0334	0.43%
2009-10-08	0	4.690	4.660	4.710	4.560	4.710	14,721,075	68,126,580	4.6278	3.980	3.955	3.997	3.870	3.997	17,346,758	3.9273	2.40%
2009-10-07	0	4.580	4.580	4.590	4.460	4.670	15,621,970	71,251,592	4.5610	3.887	3.887	3.895	3.785	3.963	18,408,338	3.8706	4.33%
2009-10-06	0	4.390	4.380	4.400	4.290	4.400	5,949,000	25,925,864	4.3580	3.726	3.717	3.734	3.641	3.734	7,010,077	3.6984	3.54%
2009-10-05	0	4.240	4.230	4.250	4.210	4.360	5,282,700	22,568,231	4.2721	3.598	3.590	3.607	3.573	3.700	6,224,934	3.6255	-1.17%
2009-10-02	0	4.290	4.290	4.300	4.170	4.320	7,793,000	33,251,000	4.2668	3.641	3.641	3.649	3.539	3.666	9,182,976	3.6209	-4.03%
2009-09-30	0	4.470	4.440	4.470	4.400	4.590	7,999,000	35,720,340	4.4656	3.793	3.768	3.793	3.734	3.895	9,425,719	3.7897	-1.11%
2009-09-29	0	4.520	4.500	4.530	4.440	4.560	9,244,975	41,968,382	4.5396	3.836	3.819	3.844	3.768	3.870	10,893,929	3.8525	3.43%
2009-09-28	0	4.370	4.370	4.380	4.360	4.500	4,551,000	20,037,980	4.4030	3.709	3.709	3.717	3.700	3.819	5,362,726	3.7365	-2.89%
2009-09-25	0	4.500	4.490	4.500	4.420	4.560	10,503,000	47,009,890	4.4759	3.819	3.810	3.819	3.751	3.870	12,376,338	3.7984	0.00%
2009-09-24	0	4.500	4.490	4.500	4.460	4.650	16,773,000	75,972,130	4.5294	3.819	3.810	3.819	3.785	3.946	19,764,669	3.8438	-3.23%
2009-09-23	0	4.650	4.640	4.650	4.630	4.750	8,350,872	39,024,890	4.6732	3.946	3.938	3.946	3.929	4.031	9,840,352	3.9658	-1.27%
2009-09-22	0	4.710	4.700	4.710	4.630	4.880	8,090,150	38,149,433	4.7155	3.997	3.989	3.997	3.929	4.141	9,533,127	4.0018	-0.63%
2009-09-21	0	4.740	4.740	4.750	4.690	4.860	4,594,000	21,892,800	4.7655	4.023	4.023	4.031	3.980	4.124	5,413,396	4.0442	-2.07%
2009-09-18	0	4.840	4.840	4.850	4.790	4.920	8,533,501	41,353,611	4.8460	4.107	4.107	4.116	4.065	4.175	10,055,555	4.1125	-0.21%
2009-09-17	0	4.850	4.850	4.860	4.800	5.000	14,819,200	72,353,380	4.8824	4.116	4.116	4.124	4.073	4.243	17,462,385	4.1434	-0.21%
2009-09-16	0	4.860	4.840	4.880	4.700	4.880	9,227,000	44,220,400	4.7925	4.124	4.107	4.141	3.989	4.141	10,872,748	4.0671	3.85%
2009-09-15	0	4.680	4.630	4.680	4.620	4.780	2,805,313	13,163,633	4.6924	3.972	3.929	3.972	3.921	4.056	3,305,675	3.9821	-0.21%
2009-09-14	0	4.690	4.680	4.690	4.610	4.790	7,580,260	35,521,740	4.6861	3.980	3.972	3.980	3.912	4.065	8,932,292	3.9768	-2.49%
2009-09-11	0	4.810	4.800	4.810	4.750	4.890	16,727,968	80,803,562	4.8304	4.082	4.073	4.082	4.031	4.150	19,711,605	4.0993	1.05%
2009-09-10	0	4.760	4.750	4.800	4.750	4.850	10,622,200	51,071,264	4.8080	4.040	4.031	4.073	4.031	4.116	12,516,799	4.0802	0.63%
2009-09-09	0	4.730	4.720	4.730	4.700	4.750	6,088,500	28,794,280	4.7293	4.014	4.006	4.014	3.989	4.031	7,174,458	4.0134	0.21%
2009-09-08	0	4.720	4.710	4.720	4.630	4.720	11,296,000	52,957,340	4.6881	4.006	3.997	4.006	3.929	4.006	13,310,779	3.9785	1.07%
2009-09-07	0	4.670	4.660	4.670	4.570	4.710	9,622,712	45,039,015	4.6805	3.963	3.955	3.963	3.878	3.997	11,339,040	3.9720	2.86%
2009-09-04	0	4.540	4.520	4.530	4.450	4.650	12,838,000	58,248,360	4.5372	3.853	3.836	3.844	3.776	3.946	15,127,813	3.8504	1.79%
2009-09-03	0	4.460	4.450	4.460	4.320	4.480	10,939,940	48,556,604	4.4385	3.785	3.776	3.785	3.666	3.802	12,891,211	3.7666	2.76%
2009-09-02	0	4.340	4.330	4.340	4.310	4.510	15,019,900	65,589,466	4.3668	3.683	3.675	3.683	3.658	3.827	17,698,882	3.7059	-4.62%
2009-09-01	0	4.550	4.530	4.540	4.490	4.620	6,516,205	29,625,624	4.5465	3.861	3.844	3.853	3.810	3.921	7,678,449	3.8583	-0.22%
2009-08-31	0	4.560	4.540	4.570	4.480	4.650	17,322,063	78,971,034	4.5590	3.870	3.853	3.878	3.802	3.946	20,411,664	3.8689	-0.65%
2009-08-28	0	4.590	4.590	4.600	4.530	4.650	15,572,000	71,491,650	4.5910	3.895	3.895	3.904	3.844	3.946	18,349,456	3.8961	0.00%
2009-08-27	0	4.590	4.550	4.600	4.510	4.650	12,883,000	58,944,740	4.5754	3.895	3.861	3.904	3.827	3.946	15,180,840	3.8828	-1.08%
2009-08-26	0	4.640	4.610	4.640	4.500	4.710	24,705,602	114,013,145	4.6149	3.938	3.912	3.938	3.819	3.997	29,112,147	3.9163	3.57%
2009-08-25	0	4.480	4.470	4.480	4.400	4.580	17,687,070	78,713,113	4.4503	3.802	3.793	3.802	3.734	3.887	20,841,774	3.7767	-2.82%
2009-08-24	0	4.610	4.600	4.630	4.590	4.740	11,419,035	52,686,411	4.6139	3.912	3.904	3.929	3.895	4.023	13,455,759	3.9155	-0.65%
2009-08-21	0	4.640	4.630	4.650	4.550	4.690	14,871,586	68,995,002	4.6394	3.938	3.929	3.946	3.861	3.980	17,524,114	3.9371	1.53%
2009-08-20	0	4.570	4.550	4.570	4.370	4.600	20,576,000	92,755,340	4.5079	3.878	3.861	3.878	3.709	3.904	24,245,980	3.8256	5.54%
2009-08-19	0	4.330	4.300	4.340	4.160	4.490	17,344,600	74,946,008	4.3210	3.675	3.649	3.683	3.530	3.810	20,438,220	3.6670	-3.35%
2009-08-18	0	4.480	4.450	4.460	4.150	4.500	30,136,527	131,646,987	4.3684	3.802	3.776	3.785	3.522	3.819	35,511,743	3.7071	-1.97%
2009-08-17	1	-	-	-	-	-	0	0	-	3.878	-	-	-	-	0	-	0.00%
2009-08-14	0	4.570	4.530	4.560	4.460	4.670	6,768,400	30,691,760	4.5346	3.878	3.844	3.870	3.785	3.963	7,975,626	3.8482	-0.65%
2009-08-13	0	4.600	4.580	4.600	4.450	4.640	14,687,000	66,936,250	4.5575	3.904	3.887	3.904	3.776	3.938	17,306,605	3.8677	5.26%
2009-08-12	0	4.370	4.340	4.410	4.350	4.550	22,051,382	97,242,310	4.4098	3.709	3.683	3.742	3.692	3.861	25,984,514	3.7423	-3.96%
2009-08-11	0	4.550	4.550	4.560	4.480	4.630	28,201,533	128,106,304	4.5425	3.861	3.861	3.870	3.802	3.929	33,231,619	3.8550	-0.44%
2009-08-10	0	4.570	4.560	4.570	4.490	4.740	38,954,000	178,682,220	4.5870	3.878	3.870	3.878	3.810	4.023	45,901,920	3.8927	-1.72%
2009-08-07	0	4.650	4.650	4.660	4.620	4.850	20,597,820	97,342,199	4.7258	3.946	3.946	3.955	3.921	4.116	24,271,692	4.0105	-6.63%
2009-08-06	0	4.980	4.950	4.980	4.860	5.060	13,738,891	67,821,818	4.9365	4.226	4.201	4.226	4.124	4.294	16,189,389	4.1893	0.00%
2009-08-05	0	4.980	4.980	5.020	4.940	5.200	12,883,493	64,979,981	5.0437	4.226	4.226	4.260	4.192	4.413	15,181,421	4.2802	-2.16%
2009-08-04	0	5.090	5.080	5.100	5.050	5.300	12,772,022	65,616,760	5.1375	4.320	4.311	4.328	4.286	4.498	15,050,067	4.3599	-1.93%
2009-08-03	0	5.190	5.180	5.190	5.000	5.200	16,227,279	83,596,107	5.1516	4.404	4.396	4.404	4.243	4.413	19,121,612	4.3718	3.80%
2009-07-31	0	5.000	5.000	5.030	4.910	5.040	15,260,400	76,094,990	4.9864	4.243	4.243	4.269	4.167	4.277	17,982,278	4.2317	2.88%
2009-07-30	0	4.860	4.870	4.890	4.770	5.030	22,350,951	109,346,418	4.8922	4.124	4.133	4.150	4.048	4.269	26,337,515	4.1517	0.62%
2009-07-29	0	4.830	4.830	4.850	4.510	5.400	29,579,366	147,719,629	4.9940	4.099	4.099	4.116	3.827	4.583	34,855,206	4.2381	-4.92%
2009-07-28	0	5.080	5.060	5.080	4.880	5.150	27,340,496	138,232,051	5.0559	4.311	4.294	4.311	4.141	4.370	32,217,006	4.2907	4.96%
2009-07-27	0	4.840	4.830	4.880	4.700	4.950	26,020,224	126,129,281	4.8474	4.107	4.099	4.141	3.989	4.201	30,661,247	4.1136	2.98%
2009-07-24	0	4.700	4.680	4.700	4.550	4.730	13,517,886	62,987,318	4.6596	3.989	3.972	3.989	3.861	4.014	15,928,965	3.9543	0.21%
2009-07-23	0	4.690	4.690	4.700	4.510	4.700	12,658,993	58,898,229	4.6527	3.980	3.980	3.989	3.827	3.989	14,916,878	3.9484	3.08%
2009-07-22	0	4.550	4.540	4.560	4.350	4.580	25,671,673	115,844,996	4.5126	3.861	3.853	3.870	3.692	3.887	30,250,528	3.8295	2.94%
2009-07-21	0	4.420	4.410	4.440	4.290	4.490	23,971,770	105,361,149	4.3952	3.751	3.742	3.768	3.641	3.810	28,247,427	3.7299	0.00%
2009-07-20	0	4.420	4.410	4.420	4.280	4.430	15,586,136	68,113,845	4.3702	3.751	3.742	3.751	3.632	3.759	18,366,113	3.7087	4.99%
2009-07-17	0	4.210	4.210	4.240	4.200	4.330	15,898,015	67,688,554	4.2577	3.573	3.573	3.598	3.564	3.675	18,733,619	3.6132	-0.24%
2009-07-16	0	4.220	4.210	4.230	4.200	4.460	27,269,220	117,984,650	4.3267	3.581	3.573	3.590	3.564	3.785	32,133,017	3.6718	-1.17%
2009-07-15	0	4.270	4.250	4.260	4.120	4.300	46,116,840	194,249,202	4.2121	3.624	3.607	3.615	3.496	3.649	54,342,339	3.5745	7.83%
2009-07-14	0	3.960	3.960	3.970	3.910	4.050	8,650,020	34,352,271	3.9714	3.361	3.361	3.369	3.318	3.437	10,192,856	3.3702	1.02%
2009-07-13	0	3.920	3.900	3.930	3.880	4.050	12,645,207	50,131,340	3.9645	3.327	3.310	3.335	3.293	3.437	14,900,633	3.3644	-1.51%
2009-07-10	0	3.980	3.970	3.980	3.910	4.000	10,793,828	42,922,309	3.9766	3.378	3.369	3.378	3.318	3.395	12,719,038	3.3747	0.00%
2009-07-09	0	3.980	3.990	4.000	3.860	4.020	20,100,000	79,097,540	3.9352	3.378	3.386	3.395	3.276	3.412	23,685,079	3.3396	2.05%
2009-07-08	0	3.900	3.900	3.910	3.850	3.970	19,904,046	78,215,248	3.9296	3.310	3.310	3.318	3.267	3.369	23,454,175	3.3348	-0.51%
2009-07-07	0	3.920	3.910	3.920	3.800	3.920	15,625,924	60,900,549	3.8974	3.327	3.318	3.327	3.225	3.327	18,412,998	3.3075	3.70%
2009-07-06	0	3.780	3.780	3.790	3.700	3.820	5,133,515	19,371,887	3.7736	3.208	3.208	3.216	3.140	3.242	6,049,140	3.2024	-0.53%
2009-07-03	0	3.800	3.770	3.810	3.710	3.810	4,676,211	17,687,535	3.7825	3.225	3.199	3.233	3.148	3.233	5,510,270	3.2099	0.00%
2009-07-02	0	3.800	3.780	3.830	3.710	3.980	18,107,620	69,970,230	3.8641	3.225	3.208	3.250	3.148	3.378	21,337,334	3.2792	0.00%
2009-06-30	0	3.800	3.790	3.800	3.780	3.950	17,311,271	66,806,057	3.8591	3.225	3.216	3.225	3.208	3.352	20,398,947	3.2750	-1.30%
2009-06-29	0	3.850	3.840	3.880	3.660	3.900	28,129,150	107,662,226	3.8274	3.267	3.259	3.293	3.106	3.310	33,146,326	3.2481	3.77%
2009-06-26	0	3.710	3.690	3.720	3.500	3.740	19,863,800	72,346,680	3.6421	3.148	3.131	3.157	2.970	3.174	23,406,750	3.0908	6.00%
2009-06-25	0	3.500	3.490	3.500	3.460	3.570	11,584,000	40,659,860	3.5100	2.970	2.962	2.970	2.936	3.030	13,650,147	2.9787	-1.41%
2009-06-24	0	3.550	3.520	3.550	3.450	3.560	14,578,000	51,374,934	3.5241	3.013	2.987	3.013	2.928	3.021	17,178,164	2.9907	2.90%
2009-06-23	0	3.450	3.460	3.470	3.400	3.550	16,802,100	58,176,957	3.4625	2.928	2.936	2.945	2.885	3.013	19,798,959	2.9384	-3.63%
2009-06-22	0	3.580	3.550	3.580	3.500	3.620	24,692,000	88,000,560	3.5639	3.038	3.013	3.038	2.970	3.072	29,096,119	3.0245	0.56%
2009-06-19	0	3.560	3.520	3.540	3.510	3.660	21,229,332	76,264,109	3.5924	3.021	2.987	3.004	2.979	3.106	25,015,842	3.0486	0.56%
2009-06-18	0	3.540	3.530	3.540	3.480	3.670	16,806,919	60,118,307	3.5770	3.004	2.996	3.004	2.953	3.114	19,804,637	3.0356	0.28%
2009-06-17	0	3.530	3.530	3.540	3.450	3.580	10,382,000	36,454,412	3.5113	2.996	2.996	3.004	2.928	3.038	12,233,756	2.9798	0.00%
2009-06-16	0	3.530	3.530	3.540	3.520	3.650	17,224,263	61,377,081	3.5634	2.996	2.996	3.004	2.987	3.098	20,296,420	3.0240	-2.75%
2009-06-15	0	3.630	3.620	3.630	3.610	3.770	15,400,500	56,431,252	3.6642	3.081	3.072	3.081	3.064	3.199	18,147,366	3.1096	-2.94%
2009-06-12	0	3.740	3.730	3.750	3.710	3.850	13,776,225	51,765,640	3.7576	3.174	3.165	3.182	3.148	3.267	16,233,382	3.1888	-1.58%
2009-06-11	0	3.800	3.770	3.800	3.720	3.810	12,235,766	46,027,971	3.7618	3.225	3.199	3.225	3.157	3.233	14,418,164	3.1924	-0.26%
2009-06-10	0	3.810	3.790	3.810	3.700	3.810	13,216,600	49,854,910	3.7721	3.233	3.216	3.233	3.140	3.233	15,573,941	3.2012	2.42%
2009-06-09	0	3.720	3.710	3.720	3.670	3.840	19,024,623	71,305,671	3.7481	3.157	3.148	3.157	3.114	3.259	22,417,896	3.1807	-2.11%
2009-06-08	0	3.800	3.760	3.800	3.710	3.910	25,561,100	97,335,995	3.8080	3.225	3.191	3.225	3.148	3.318	30,120,233	3.2316	-1.04%
2009-06-05	0	3.840	3.830	3.870	3.810	3.940	15,038,392	57,874,761	3.8485	3.259	3.250	3.284	3.233	3.344	17,720,672	3.2659	-0.52%
2009-06-04	0	3.860	3.850	3.860	3.820	3.900	15,441,000	59,500,530	3.8534	3.276	3.267	3.276	3.242	3.310	18,195,090	3.2701	-1.78%
2009-06-03	0	3.930	3.930	3.940	3.930	4.010	16,679,620	66,279,726	3.9737	3.335	3.335	3.344	3.335	3.403	19,654,633	3.3722	1.03%
2009-06-02	0	3.890	3.880	3.890	3.870	4.200	30,686,210	123,029,522	4.0093	3.301	3.293	3.301	3.284	3.564	36,159,469	3.4024	-6.94%
2009-06-01	0	4.180	4.170	4.190	3.910	4.190	52,521,707	212,339,305	4.0429	3.547	3.539	3.556	3.318	3.556	61,889,592	3.4309	9.42%
2009-05-29	0	3.820	3.820	3.830	3.800	3.940	42,838,049	165,109,836	3.8543	3.242	3.242	3.250	3.225	3.344	50,478,736	3.2709	1.06%
2009-05-27	0	3.780	3.780	3.790	3.650	3.810	29,690,850	111,387,200	3.7516	3.208	3.208	3.216	3.098	3.233	34,986,574	3.1837	5.00%
2009-05-26	0	3.600	3.590	3.600	3.560	3.670	9,363,127	33,858,930	3.6162	3.055	3.047	3.055	3.021	3.114	11,033,155	3.0688	-1.10%
2009-05-25	0	3.640	3.630	3.640	3.550	3.660	12,780,000	46,247,820	3.6188	3.089	3.081	3.089	3.013	3.106	15,059,468	3.0710	0.00%
2009-05-22	0	3.640	3.640	3.650	3.570	3.730	15,372,826	56,088,085	3.6485	3.089	3.089	3.098	3.030	3.165	18,114,756	3.0963	-0.27%
2009-05-21	0	3.650	3.640	3.650	3.640	3.790	27,182,965	100,655,293	3.7029	3.098	3.089	3.098	3.089	3.216	32,031,377	3.1424	-2.93%
2009-05-20	0	3.760	3.760	3.770	3.680	3.820	31,315,300	116,694,372	3.7264	3.191	3.191	3.199	3.123	3.242	36,900,765	3.1624	-0.79%
2009-05-19	0	3.790	3.780	3.790	3.750	3.930	22,419,000	85,421,348	3.8102	3.216	3.208	3.216	3.182	3.335	26,417,701	3.2335	-0.79%
2009-05-18	0	3.820	3.790	3.830	3.660	3.830	19,874,260	74,668,805	3.7571	3.242	3.216	3.250	3.106	3.250	23,419,076	3.1884	-0.78%
2009-05-15	0	3.850	3.840	3.850	3.800	3.980	17,296,400	67,013,426	3.8744	3.267	3.259	3.267	3.225	3.378	20,381,423	3.2880	2.12%
2009-05-14	0	3.770	3.770	3.780	3.640	3.790	18,700,229	69,957,338	3.7410	3.199	3.199	3.208	3.089	3.216	22,035,642	3.1747	-1.82%
2009-05-13	0	3.840	3.830	3.850	3.740	3.890	17,608,012	67,571,995	3.8376	3.259	3.250	3.267	3.174	3.301	20,748,615	3.2567	0.79%
2009-05-12	0	3.810	3.800	3.810	3.760	3.950	32,324,829	123,326,847	3.8152	3.233	3.225	3.233	3.191	3.352	38,090,355	3.2377	-4.75%
2009-05-11	0	4.000	3.970	3.980	3.970	4.130	21,308,592	86,065,745	4.0390	3.395	3.369	3.378	3.369	3.505	25,109,239	3.4277	-2.44%
2009-05-08	0	4.100	4.100	4.120	3.980	4.160	23,933,203	97,410,556	4.0701	3.479	3.479	3.496	3.378	3.530	28,201,981	3.4540	-0.24%
2009-05-07	0	4.110	4.040	4.050	4.020	4.310	27,567,625	114,732,240	4.1618	3.488	3.428	3.437	3.412	3.658	32,484,646	3.5319	-2.84%
2009-05-06	0	4.230	4.210	4.230	3.970	4.240	25,147,300	104,705,945	4.1637	3.590	3.573	3.590	3.369	3.598	29,632,627	3.5335	2.17%
2009-05-05	0	4.140	4.120	4.140	3.940	4.200	33,470,787	135,941,812	4.0615	3.513	3.496	3.513	3.344	3.564	39,440,709	3.4467	2.73%
2009-05-04	0	4.030	4.040	4.050	3.740	4.080	45,033,071	179,024,229	3.9754	3.420	3.428	3.437	3.174	3.462	53,065,267	3.3737	9.51%
2009-04-30	0	3.680	3.680	3.690	3.620	3.800	29,539,000	109,189,740	3.6965	3.123	3.123	3.131	3.072	3.225	34,807,640	3.1369	2.22%
2009-04-29	0	3.600	3.570	3.590	3.320	3.730	69,916,000	245,139,858	3.5062	3.055	3.030	3.047	2.817	3.165	82,386,369	2.9755	11.11%
2009-04-28	0	3.240	3.240	3.250	3.030	3.540	43,176,000	139,399,880	3.2286	2.750	2.750	2.758	2.571	3.004	50,876,965	2.7399	-7.16%
2009-04-27	0	3.490	3.480	3.490	3.410	3.820	45,653,137	161,750,046	3.5430	2.962	2.953	2.962	2.894	3.242	53,795,929	3.0067	-12.75%
2009-04-24	0	4.000	3.980	4.000	3.890	4.040	40,792,720	162,570,064	3.9853	3.395	3.378	3.395	3.301	3.428	48,068,598	3.3820	4.17%
2009-04-23	0	3.840	3.790	3.800	3.610	3.900	27,636,564	103,857,499	3.7580	3.259	3.216	3.225	3.064	3.310	32,565,881	3.1892	5.21%
2009-04-22	0	3.650	3.650	3.660	3.600	3.820	85,249,677	316,610,717	3.7139	3.098	3.098	3.106	3.055	3.242	100,454,994	3.1518	3.99%
2009-04-21	0	3.510	3.530	3.540	3.300	3.560	33,187,302	113,614,370	3.4234	2.979	2.996	3.004	2.800	3.021	39,106,661	2.9052	0.00%
2009-04-20	0	3.510	3.510	3.530	3.240	3.600	44,032,541	152,898,830	3.4724	2.979	2.979	2.996	2.750	3.055	51,886,280	2.9468	8.33%
2009-04-17	0	3.240	3.220	3.230	3.220	3.560	44,460,256	151,358,683	3.4044	2.750	2.733	2.741	2.733	3.021	52,390,283	2.8891	-4.14%
2009-04-16	0	3.380	3.370	3.380	3.360	3.600	22,048,430	76,244,214	3.4580	2.868	2.860	2.868	2.851	3.055	25,981,036	2.9346	-2.87%
2009-04-15	0	3.480	3.430	3.470	3.220	3.500	20,328,169	68,571,489	3.3732	2.953	2.911	2.945	2.733	2.970	23,953,945	2.8626	4.19%
2009-04-14	0	3.340	3.310	3.330	3.260	3.370	33,940,272	113,355,370	3.3398	2.834	2.809	2.826	2.767	2.860	39,993,932	2.8343	5.70%
2009-04-09	0	3.160	3.150	3.160	3.060	3.180	14,181,869	44,264,836	3.1212	2.682	2.673	2.682	2.597	2.699	16,711,378	2.6488	4.29%
2009-04-08	0	3.030	2.980	3.020	2.960	3.200	28,750,157	86,537,891	3.0100	2.571	2.529	2.563	2.512	2.716	33,878,097	2.5544	-5.31%
2009-04-07	0	3.200	3.180	3.230	3.130	3.280	9,897,500	31,502,610	3.1829	2.716	2.699	2.741	2.656	2.784	11,662,839	2.7011	-1.54%
2009-04-06	0	3.250	3.250	3.260	3.130	3.380	20,233,883	65,691,105	3.2466	2.758	2.758	2.767	2.656	2.868	23,842,842	2.7552	0.00%
2009-04-03	0	3.250	3.240	3.250	2.970	3.270	54,647,692	170,322,676	3.1167	2.758	2.750	2.758	2.520	2.775	64,394,772	2.6450	5.86%
2009-04-02	0	3.070	3.050	3.070	2.900	3.100	58,507,000	175,852,490	3.0057	2.605	2.588	2.605	2.461	2.631	68,942,435	2.5507	10.43%
2009-04-01	0	2.780	2.770	2.800	2.600	2.830	52,749,141	144,464,567	2.7387	2.359	2.351	2.376	2.206	2.402	62,157,592	2.3242	11.20%
2009-03-31	0	2.500	2.490	2.500	2.420	2.570	18,681,069	46,639,739	2.4966	2.122	2.113	2.122	2.054	2.181	22,013,065	2.1187	2.04%
2009-03-30	0	2.450	2.450	2.470	2.440	2.680	19,767,180	50,286,952	2.5440	2.079	2.079	2.096	2.071	2.274	23,292,897	2.1589	-8.58%
2009-03-27	0	2.680	2.670	2.700	2.630	2.800	22,484,556	60,455,150	2.6887	2.274	2.266	2.291	2.232	2.376	26,494,950	2.2818	-2.90%
2009-03-26	0	2.760	2.750	2.760	2.610	2.790	40,863,498	111,339,111	2.7247	2.342	2.334	2.342	2.215	2.368	48,152,000	2.3122	6.56%
2009-03-25	0	2.590	2.580	2.590	2.540	2.720	25,128,336	66,132,649	2.6318	2.198	2.189	2.198	2.156	2.308	29,610,280	2.2334	-1.15%
2009-03-24	0	2.620	2.610	2.630	2.420	2.630	39,410,220	100,456,488	2.5490	2.223	2.215	2.232	2.054	2.232	46,439,512	2.1632	7.82%
2009-03-23	0	2.430	2.420	2.430	2.300	2.440	12,043,680	28,875,435	2.3976	2.062	2.054	2.062	1.952	2.071	14,191,817	2.0347	6.58%
2009-03-20	0	2.280	2.280	2.300	2.280	2.400	14,784,000	34,247,240	2.3165	1.935	1.935	1.952	1.935	2.037	17,420,906	1.9659	-4.20%
2009-03-19	0	2.380	2.380	2.390	2.340	2.450	11,396,025	27,214,060	2.3880	2.020	2.020	2.028	1.986	2.079	13,428,645	2.0266	0.85%
2009-03-18	0	2.360	2.360	2.370	2.350	2.540	15,609,080	37,961,712	2.4320	2.003	2.003	2.011	1.994	2.156	18,393,149	2.0639	-4.84%
2009-03-17	0	2.480	2.470	2.480	2.280	2.730	38,790,346	95,674,967	2.4665	2.105	2.096	2.105	1.935	2.317	45,709,076	2.0931	7.83%
2009-03-16	0	2.300	2.280	2.300	2.270	2.330	15,907,883	36,658,793	2.3044	1.952	1.935	1.952	1.926	1.977	18,745,247	1.9556	2.68%
2009-03-13	0	2.240	2.240	2.250	2.210	2.300	15,001,641	33,619,116	2.2410	1.901	1.901	1.909	1.875	1.952	17,677,366	1.9018	5.16%
2009-03-12	0	2.130	2.130	2.170	2.120	2.190	7,546,699	16,304,378	2.1605	1.808	1.808	1.842	1.799	1.859	8,892,745	1.8334	-2.29%
2009-03-11	0	2.180	2.170	2.180	2.140	2.290	19,210,852	42,136,116	2.1933	1.850	1.842	1.850	1.816	1.943	22,637,341	1.8614	4.31%
2009-03-10	0	2.090	2.080	2.090	1.990	2.140	9,790,458	20,318,453	2.0753	1.774	1.765	1.774	1.689	1.816	11,536,705	1.7612	5.03%
2009-03-09	0	1.990	1.990	2.010	1.980	2.040	8,685,453	17,509,946	2.0160	1.689	1.689	1.706	1.680	1.731	10,234,609	1.7109	-1.00%
2009-03-06	0	2.010	2.010	2.060	1.990	2.070	13,785,533	28,003,306	2.0314	1.706	1.706	1.748	1.689	1.757	16,244,350	1.7239	-2.90%
2009-03-05	0	2.070	2.060	2.070	2.060	2.170	9,842,983	20,682,204	2.1012	1.757	1.748	1.757	1.748	1.842	11,598,599	1.7832	-1.43%
2009-03-04	0	2.100	2.090	2.100	1.960	2.180	13,101,344	27,464,435	2.0963	1.782	1.774	1.782	1.663	1.850	15,438,128	1.7790	5.00%
2009-03-03	0	2.000	2.000	2.030	1.900	2.070	12,111,047	24,303,641	2.0067	1.697	1.697	1.723	1.612	1.757	14,271,200	1.7030	1.01%
2009-03-02	0	1.980	1.980	2.000	1.940	2.080	10,606,000	21,237,320	2.0024	1.680	1.680	1.697	1.646	1.765	12,497,709	1.6993	-6.16%
2009-02-27	0	2.110	2.060	2.110	2.040	2.140	10,242,870	21,361,912	2.0855	1.791	1.748	1.791	1.731	1.816	12,069,810	1.7699	0.48%
2009-02-26	0	2.100	2.090	2.100	2.090	2.200	8,193,924	17,381,270	2.1212	1.782	1.774	1.782	1.774	1.867	9,655,410	1.8002	-2.33%
2009-02-25	0	2.150	2.140	2.150	2.120	2.200	8,870,724	19,134,404	2.1570	1.825	1.816	1.825	1.799	1.867	10,452,926	1.8305	1.90%
2009-02-24	0	2.110	2.100	2.110	2.090	2.150	13,704,272	28,978,384	2.1146	1.791	1.782	1.791	1.774	1.825	16,148,596	1.7945	-5.80%
2009-02-23	0	2.240	2.230	2.240	2.110	2.250	8,719,500	19,003,730	2.1795	1.901	1.892	1.901	1.791	1.909	10,274,729	1.8496	6.67%
2009-02-20	0	2.100	2.100	2.130	2.100	2.160	8,925,897	18,968,957	2.1252	1.782	1.782	1.808	1.782	1.833	10,517,939	1.8035	-3.67%
2009-02-19	0	2.180	2.180	2.190	2.150	2.220	7,161,700	15,679,144	2.1893	1.850	1.850	1.859	1.825	1.884	8,439,076	1.8579	-1.36%
2009-02-18	0	2.210	2.200	2.210	2.130	2.220	7,115,782	15,376,377	2.1609	1.875	1.867	1.875	1.808	1.884	8,384,968	1.8338	0.00%
2009-02-17	0	2.210	2.170	2.210	2.150	2.240	9,773,725	21,444,361	2.1941	1.875	1.842	1.875	1.825	1.901	11,516,988	1.8620	-3.07%
2009-02-16	0	2.280	2.280	2.290	2.240	2.390	7,806,000	17,779,920	2.2777	1.935	1.935	1.943	1.901	2.028	9,198,295	1.9330	-0.87%
2009-02-13	0	2.300	2.300	2.320	2.210	2.330	11,498,404	26,269,763	2.2846	1.952	1.952	1.969	1.875	1.977	13,549,284	1.9388	4.07%
2009-02-12	0	2.210	2.200	2.210	2.190	2.270	8,072,000	17,901,800	2.2178	1.875	1.867	1.875	1.859	1.926	9,511,739	1.8821	-3.49%
2009-02-11	0	2.290	2.260	2.290	2.220	2.300	11,168,396	25,218,643	2.2580	1.943	1.918	1.943	1.884	1.952	13,160,415	1.9162	-2.97%
2009-02-10	0	2.360	2.320	2.360	2.280	2.390	9,781,639	22,868,226	2.3379	2.003	1.969	2.003	1.935	2.028	11,526,313	1.9840	0.00%
2009-02-09	0	2.360	2.360	2.370	2.300	2.450	31,250,171	74,652,377	2.3889	2.003	2.003	2.011	1.952	2.079	36,824,019	2.0273	0.00%
2009-02-06	0	2.360	2.350	2.360	2.250	2.370	31,777,250	73,141,330	2.3017	2.003	1.994	2.003	1.909	2.011	37,445,109	1.9533	8.26%
2009-02-05	0	2.180	2.170	2.180	2.100	2.270	25,743,026	57,102,347	2.2182	1.850	1.842	1.850	1.782	1.926	30,334,608	1.8824	1.87%
2009-02-04	0	2.140	2.140	2.150	2.000	2.160	29,803,000	62,928,770	2.1115	1.816	1.816	1.825	1.697	1.833	35,118,728	1.7919	8.63%
2009-02-03	0	1.970	1.970	1.980	1.960	2.030	6,120,163	12,220,769	1.9968	1.672	1.672	1.680	1.663	1.723	7,211,769	1.6946	-0.51%
2009-02-02	0	1.980	1.970	1.980	1.950	2.030	10,417,000	20,539,510	1.9717	1.680	1.672	1.680	1.655	1.723	12,274,999	1.6733	-5.71%
2009-01-30	0	2.100	2.100	2.110	1.870	2.130	27,521,900	55,642,895	2.0218	1.782	1.782	1.791	1.587	1.808	32,430,766	1.7157	9.95%
2009-01-29	0	1.910	1.910	1.950	1.910	1.980	11,165,524	21,777,340	1.9504	1.621	1.621	1.655	1.621	1.680	13,157,031	1.6552	1.60%
2009-01-23	0	1.880	1.880	1.890	1.830	1.890	20,502,000	38,249,924	1.8657	1.595	1.595	1.604	1.553	1.604	24,158,781	1.5833	-1.05%
2009-01-22	0	1.900	1.890	1.900	1.870	1.920	7,646,895	14,521,051	1.8989	1.612	1.604	1.612	1.587	1.629	9,010,812	1.6115	2.15%
2009-01-21	0	1.860	1.860	1.880	1.830	1.980	19,710,000	37,323,760	1.8936	1.578	1.578	1.595	1.553	1.680	23,225,518	1.6070	-1.59%
2009-01-20	0	1.890	1.890	1.900	1.850	1.950	19,302,000	36,627,130	1.8976	1.604	1.604	1.612	1.570	1.655	22,744,746	1.6104	-5.50%
2009-01-19	0	2.000	2.000	2.010	1.840	2.030	39,542,156	78,024,657	1.9732	1.697	1.697	1.706	1.561	1.723	46,594,980	1.6745	6.38%
2009-01-16	0	1.880	1.880	1.890	1.770	1.900	54,277,000	100,400,860	1.8498	1.595	1.595	1.604	1.502	1.612	63,957,963	1.5698	3.87%
2009-01-15	0	1.810	1.810	1.820	1.780	1.930	52,635,000	96,378,610	1.8311	1.536	1.536	1.545	1.511	1.638	62,023,092	1.5539	-8.12%
2009-01-14	0	1.970	1.960	1.970	1.930	2.010	12,859,000	25,319,720	1.9690	1.672	1.663	1.672	1.638	1.706	15,152,559	1.6710	2.60%
2009-01-13	0	1.920	1.920	1.930	1.910	2.020	21,978,465	43,071,185	1.9597	1.629	1.629	1.638	1.621	1.714	25,898,592	1.6631	-4.95%
2009-01-12	0	2.020	2.020	2.030	2.020	2.200	23,509,000	49,017,700	2.0851	1.714	1.714	1.723	1.714	1.867	27,702,116	1.7695	-9.42%
2009-01-09	0	2.230	2.230	2.240	2.210	2.450	32,992,000	74,978,462	2.2726	1.892	1.892	1.901	1.875	2.079	38,876,524	1.9286	-5.51%
2009-01-08	0	2.360	2.360	2.370	2.350	2.500	18,722,073	45,427,701	2.4264	2.003	2.003	2.011	1.994	2.122	22,061,382	2.0592	-7.81%
2009-01-07	0	2.560	2.550	2.560	2.550	2.670	24,080,186	62,733,357	2.6052	2.173	2.164	2.173	2.164	2.266	28,375,180	2.2109	0.39%
2009-01-06	0	2.550	2.550	2.580	2.480	2.610	22,222,604	56,772,828	2.5547	2.164	2.164	2.189	2.105	2.215	26,186,276	2.1680	-0.78%
2009-01-05	0	2.570	2.560	2.570	2.430	2.570	19,909,805	49,594,523	2.4910	2.181	2.173	2.181	2.062	2.181	23,460,961	2.1139	5.76%
2009-01-02	0	2.430	2.430	2.440	2.360	2.440	10,317,650	24,894,298	2.4128	2.062	2.062	2.071	2.003	2.071	12,157,928	2.0476	1.25%
2008-12-31	0	2.400	2.360	2.400	2.340	2.400	6,478,536	15,410,269	2.3787	2.037	2.003	2.037	1.986	2.037	7,634,062	2.0186	3.00%
2008-12-30	0	2.330	2.330	2.360	2.330	2.510	16,968,000	40,526,780	2.3884	1.977	1.977	2.003	1.977	2.130	19,994,449	2.0269	-1.69%
2008-12-29	0	2.370	2.370	2.380	2.260	2.420	7,955,893	18,792,182	2.3620	2.011	2.011	2.020	1.918	2.054	9,374,923	2.0045	3.49%
2008-12-24	0	2.290	2.290	2.300	2.190	2.380	10,865,434	25,208,758	2.3201	1.943	1.943	1.952	1.859	2.020	12,803,416	1.9689	1.33%
2008-12-23	0	2.260	2.260	2.280	2.250	2.400	12,638,352	29,075,790	2.3006	1.918	1.918	1.935	1.909	2.037	14,892,556	1.9524	-6.22%
2008-12-22	0	2.410	2.400	2.410	2.380	2.620	20,622,463	50,948,039	2.4705	2.045	2.037	2.045	2.020	2.223	24,300,730	2.0966	-5.49%
2008-12-19	0	2.550	2.550	2.570	2.550	2.800	66,103,000	177,640,660	2.6873	2.164	2.164	2.181	2.164	2.376	77,893,274	2.2806	-0.39%
2008-12-18	0	2.560	2.550	2.560	2.450	2.600	21,068,365	53,403,465	2.5348	2.173	2.164	2.173	2.079	2.206	24,826,164	2.1511	2.81%
2008-12-17	0	2.490	2.480	2.490	2.340	2.500	25,697,613	62,830,987	2.4450	2.113	2.105	2.113	1.986	2.122	30,281,095	2.0749	6.41%
2008-12-16	0	2.340	2.330	2.340	2.250	2.400	10,160,839	23,677,332	2.3303	1.986	1.977	1.986	1.909	2.037	11,973,148	1.9775	0.00%
2008-12-15	0	2.340	2.330	2.340	2.310	2.450	16,823,075	40,119,874	2.3848	1.986	1.977	1.986	1.960	2.079	19,823,675	2.0238	1.30%
2008-12-12	0	2.310	2.310	2.320	2.220	2.540	47,214,597	110,147,263	2.3329	1.960	1.960	1.969	1.884	2.156	55,635,895	1.9798	-8.70%
2008-12-11	0	2.530	2.530	2.540	2.480	2.770	89,749,273	234,486,595	2.6127	2.147	2.147	2.156	2.105	2.351	105,757,147	2.2172	-2.69%
2008-12-10	0	2.600	2.590	2.600	2.300	2.820	175,160,933	452,152,212	2.5814	2.206	2.198	2.206	1.952	2.393	206,403,016	2.1906	22.07%
2008-12-09	0	2.130	2.100	2.130	2.070	2.350	45,106,856	99,336,791	2.2023	1.808	1.782	1.808	1.757	1.994	53,152,212	1.8689	-6.99%
2008-12-08	0	2.290	2.280	2.290	1.970	2.290	48,692,460	102,473,590	2.1045	1.943	1.935	1.943	1.672	1.943	57,377,352	1.7860	19.90%
2008-12-05	0	1.910	1.910	1.920	1.860	1.960	13,416,559	25,638,624	1.9110	1.621	1.621	1.629	1.578	1.663	15,809,565	1.6217	2.69%
2008-12-04	0	1.860	1.860	1.870	1.840	2.010	22,884,376	43,560,377	1.9035	1.578	1.578	1.587	1.561	1.706	26,966,083	1.6154	-4.62%
2008-12-03	0	1.950	1.950	1.960	1.920	2.030	17,077,212	33,543,473	1.9642	1.655	1.655	1.663	1.629	1.723	20,123,140	1.6669	2.63%
2008-12-02	0	1.900	1.900	1.910	1.840	1.900	16,419,000	30,776,470	1.8744	1.612	1.612	1.621	1.561	1.612	19,347,528	1.5907	-4.52%
2008-12-01	0	1.990	1.980	1.990	1.910	2.040	16,561,369	32,825,623	1.9821	1.689	1.680	1.689	1.621	1.731	19,515,291	1.6820	0.51%
2008-11-28	0	1.980	1.970	1.980	1.820	1.980	28,799,098	55,156,074	1.9152	1.680	1.672	1.680	1.545	1.680	33,935,767	1.6253	6.45%
2008-11-27	0	1.860	1.860	1.870	1.780	1.930	48,817,902	90,815,551	1.8603	1.578	1.578	1.587	1.511	1.638	57,525,169	1.5787	9.41%
2008-11-26	0	1.700	1.680	1.700	1.610	1.710	32,833,586	54,799,355	1.6690	1.443	1.426	1.443	1.366	1.451	38,689,855	1.4164	5.59%
2008-11-25	0	1.610	1.610	1.620	1.610	1.700	23,408,000	38,590,760	1.6486	1.366	1.366	1.375	1.366	1.443	27,583,101	1.3991	1.26%
2008-11-24	0	1.590	1.590	1.600	1.590	1.710	40,368,778	66,409,162	1.6451	1.349	1.349	1.358	1.349	1.451	47,569,041	1.3961	-10.17%
2008-11-21	0	1.770	1.770	1.780	1.690	1.850	30,734,171	53,741,035	1.7486	1.502	1.502	1.511	1.434	1.570	36,215,984	1.4839	-4.32%
2008-11-20	0	1.850	1.840	1.850	1.740	1.860	18,386,752	33,199,139	1.8056	1.570	1.561	1.570	1.477	1.578	21,666,253	1.5323	-4.15%
2008-11-19	0	1.930	1.930	1.940	1.920	2.000	17,829,792	34,899,435	1.9574	1.638	1.638	1.646	1.629	1.697	21,009,952	1.6611	0.52%
2008-11-18	0	1.920	1.920	1.930	1.870	2.100	26,849,000	53,212,228	1.9819	1.629	1.629	1.638	1.587	1.782	31,637,846	1.6819	-6.34%
2008-11-17	0	2.050	2.050	2.060	2.050	2.230	44,428,922	94,111,981	2.1183	1.740	1.740	1.748	1.740	1.892	52,353,361	1.7976	2.50%
2008-11-14	0	2.000	1.990	2.000	1.950	2.020	22,664,201	44,717,117	1.9730	1.697	1.689	1.697	1.655	1.714	26,706,637	1.6744	5.26%
2008-11-13	0	1.900	1.890	1.900	1.810	1.920	21,874,720	40,974,005	1.8731	1.612	1.604	1.612	1.536	1.629	25,776,342	1.5896	-4.04%
2008-11-12	0	1.980	1.980	1.990	1.950	2.090	22,287,910	44,529,033	1.9979	1.680	1.680	1.689	1.655	1.774	26,263,230	1.6955	-4.35%
2008-11-11	0	2.070	2.020	2.070	2.000	2.130	21,587,965	44,318,810	2.0529	1.757	1.714	1.757	1.697	1.808	25,438,441	1.7422	-2.36%
2008-11-10	0	2.120	2.120	2.130	2.030	2.170	23,242,800	49,168,350	2.1154	1.799	1.799	1.808	1.723	1.842	27,388,436	1.7952	4.95%
2008-11-07	0	2.020	1.980	2.020	1.880	2.020	49,301,037	97,189,989	1.9714	1.714	1.680	1.714	1.595	1.714	58,094,477	1.6730	-4.27%
2008-11-06	0	2.110	2.110	2.120	2.000	2.120	29,751,060	61,661,321	2.0726	1.791	1.791	1.799	1.697	1.799	35,057,523	1.7589	-7.05%
2008-11-05	0	2.270	2.260	2.270	2.180	2.300	29,171,185	64,816,404	2.2219	1.926	1.918	1.926	1.850	1.952	34,374,221	1.8856	8.10%
2008-11-04	0	2.100	2.100	2.110	1.980	2.190	15,844,000	33,406,500	2.1085	1.782	1.782	1.791	1.680	1.859	18,669,970	1.7893	-2.33%
2008-11-03	0	2.150	2.150	2.160	2.100	2.220	19,564,162	42,035,308	2.1486	1.825	1.825	1.833	1.782	1.884	23,053,668	1.8234	3.86%
2008-10-31	0	2.070	2.070	2.080	1.930	2.150	28,834,301	59,441,480	2.0615	1.757	1.757	1.765	1.638	1.825	33,977,249	1.7494	-3.72%
2008-10-30	0	2.150	2.130	2.150	1.790	2.180	52,968,285	108,532,350	2.0490	1.825	1.808	1.825	1.519	1.850	62,415,823	1.7389	22.86%
2008-10-29	0	1.750	1.720	1.750	1.650	1.850	31,294,353	54,939,573	1.7556	1.485	1.460	1.485	1.400	1.570	36,876,081	1.4898	2.94%
2008-10-28	0	1.700	1.690	1.700	1.500	1.800	28,839,539	47,641,803	1.6520	1.443	1.434	1.443	1.273	1.528	33,983,422	1.4019	7.59%
2008-10-27	0	1.580	1.570	1.580	1.490	1.870	28,064,859	44,968,792	1.6023	1.341	1.332	1.341	1.264	1.587	33,070,568	1.3598	-12.71%
2008-10-24	0	1.810	1.810	1.820	1.750	2.100	33,290,481	62,887,146	1.8890	1.536	1.536	1.545	1.485	1.782	39,228,243	1.6031	-17.35%
2008-10-23	0	2.190	2.150	2.190	2.000	2.280	30,351,000	64,668,470	2.1307	1.859	1.825	1.859	1.697	1.935	35,764,470	1.8082	-8.75%
2008-10-22	0	2.400	2.400	2.480	2.400	2.680	16,444,456	41,163,566	2.5032	2.037	2.037	2.105	2.037	2.274	19,377,525	2.1243	-7.69%
2008-10-21	0	2.600	2.580	2.600	2.590	2.890	17,245,367	46,274,710	2.6833	2.206	2.189	2.206	2.198	2.453	20,321,288	2.2772	-5.45%
2008-10-20	0	2.750	2.710	2.750	2.590	2.780	18,430,820	49,557,264	2.6888	2.334	2.300	2.334	2.198	2.359	21,718,181	2.2818	3.00%
2008-10-17	0	2.670	2.670	2.700	2.600	2.930	80,710,453	222,194,995	2.7530	2.266	2.266	2.291	2.206	2.487	95,106,144	2.3363	-4.30%
2008-10-16	0	2.790	2.790	2.800	2.710	2.890	55,779,581	155,731,135	2.7919	2.368	2.368	2.376	2.300	2.453	65,728,548	2.3693	-12.81%
2008-10-15	0	3.200	3.200	3.210	3.170	3.280	20,674,054	66,662,196	3.2244	2.716	2.716	2.724	2.690	2.784	24,361,523	2.7364	-2.74%
2008-10-14	0	3.290	3.250	3.290	3.170	3.330	44,279,826	142,185,261	3.2111	2.792	2.758	2.792	2.690	2.826	52,177,671	2.7250	7.87%
2008-10-13	0	3.050	3.030	3.050	2.820	3.080	33,854,524	100,507,302	2.9688	2.588	2.571	2.588	2.393	2.614	39,892,890	2.5194	4.81%
2008-10-10	0	2.910	2.910	2.920	2.670	2.960	35,702,634	99,198,292	2.7785	2.470	2.470	2.478	2.266	2.512	42,070,633	2.3579	-3.64%
2008-10-09	0	3.020	3.020	3.030	2.890	3.100	24,016,993	72,549,478	3.0208	2.563	2.563	2.571	2.453	2.631	28,300,716	2.5635	2.37%
2008-10-08	0	2.950	2.940	2.950	2.900	3.150	48,897,417	145,852,854	2.9828	2.503	2.495	2.503	2.461	2.673	57,618,866	2.5313	-8.67%
2008-10-06	0	3.230	3.230	3.250	3.230	3.380	23,686,031	78,067,243	3.2959	2.741	2.741	2.758	2.741	2.868	27,910,723	2.7970	-6.65%
2008-10-03	0	3.460	3.450	3.460	3.370	3.500	29,588,898	101,591,277	3.4334	2.936	2.928	2.936	2.860	2.970	34,866,438	2.9137	-0.57%
2008-10-02	0	3.480	3.480	3.500	3.350	3.550	22,389,509	78,178,860	3.4918	2.953	2.953	2.970	2.843	3.013	26,382,950	2.9632	2.05%
2008-09-30	0	3.410	3.400	3.410	3.120	3.450	35,442,049	116,079,287	3.2752	2.894	2.885	2.894	2.648	2.928	41,763,569	2.7794	0.29%
2008-09-29	0	3.400	3.390	3.400	3.400	3.770	16,741,000	58,755,390	3.5097	2.885	2.877	2.885	2.885	3.199	19,726,961	2.9784	-8.11%
2008-09-26	0	3.700	3.690	3.700	3.540	3.770	24,610,271	89,894,550	3.6527	3.140	3.131	3.140	3.004	3.199	28,999,812	3.0998	1.37%
2008-09-25	0	3.650	3.650	3.660	3.560	3.680	16,112,437	58,612,311	3.6377	3.098	3.098	3.106	3.021	3.123	18,986,286	3.0871	1.96%
2008-09-24	0	3.580	3.580	3.590	3.440	3.580	28,882,476	101,643,027	3.5192	3.038	3.038	3.047	2.919	3.038	34,034,017	2.9865	2.87%
2008-09-23	0	3.480	3.470	3.480	3.410	3.520	32,704,240	113,940,190	3.4840	2.953	2.945	2.953	2.894	2.987	38,537,439	2.9566	-5.43%
2008-09-22	0	3.680	3.650	3.680	3.380	3.690	48,562,591	171,019,205	3.5216	3.123	3.098	3.123	2.868	3.131	57,224,320	2.9886	5.75%
2008-09-19	0	3.480	3.460	3.480	3.210	3.480	66,751,114	224,587,211	3.3645	2.953	2.936	2.953	2.724	2.953	78,656,987	2.8553	7.41%
2008-09-18	0	3.240	3.240	3.260	3.140	3.400	57,873,821	188,318,946	3.2540	2.750	2.750	2.767	2.665	2.885	68,196,321	2.7614	-7.95%
2008-09-17	0	3.520	3.520	3.550	3.480	3.830	38,550,273	140,203,124	3.6369	2.987	2.987	3.013	2.953	3.250	45,426,183	3.0864	-1.95%
2008-09-16	0	3.590	3.580	3.590	3.300	3.710	67,142,646	242,290,039	3.6086	3.047	3.038	3.047	2.800	3.148	79,118,354	3.0624	-1.64%
2008-09-12	0	3.650	3.650	3.660	3.650	3.870	16,105,519	60,430,876	3.7522	3.098	3.098	3.106	3.098	3.284	18,978,134	3.1842	-2.67%
2008-09-11	0	3.750	3.740	3.750	3.710	3.930	15,370,024	57,870,075	3.7651	3.182	3.174	3.182	3.148	3.335	18,111,455	3.1952	-3.35%
2008-09-10	0	3.880	3.870	3.880	3.800	3.980	21,667,639	84,977,934	3.9219	3.293	3.284	3.293	3.225	3.378	25,532,326	3.3282	0.00%
2008-09-09	0	3.880	3.880	3.900	3.840	3.980	13,070,918	51,198,145	3.9170	3.293	3.293	3.310	3.259	3.378	15,402,275	3.3241	-2.02%
2008-09-08	0	3.960	3.910	3.960	3.880	4.090	12,446,518	49,156,913	3.9495	3.361	3.318	3.361	3.293	3.471	14,666,506	3.3516	1.54%
2008-09-05	0	3.900	3.890	3.900	3.740	3.970	23,984,919	92,351,000	3.8504	3.310	3.301	3.310	3.174	3.369	28,262,921	3.2676	1.30%
2008-09-04	0	3.850	3.850	3.870	3.850	4.040	26,578,000	105,381,547	3.9650	3.267	3.267	3.284	3.267	3.428	31,318,510	3.3648	-3.02%
2008-09-03	0	3.970	3.960	3.970	3.970	4.180	26,067,134	105,900,454	4.0626	3.369	3.361	3.369	3.369	3.547	30,716,524	3.4477	-3.41%
2008-09-02	0	4.110	4.100	4.110	3.810	4.110	34,553,826	136,717,261	3.9566	3.488	3.479	3.488	3.233	3.488	40,716,921	3.3578	8.73%
2008-09-01	0	3.780	3.760	3.780	3.750	4.100	28,708,250	110,573,398	3.8516	3.208	3.191	3.208	3.182	3.479	33,828,716	3.2686	-6.44%
2008-08-29	0	4.040	4.030	4.040	4.040	4.140	18,051,513	74,062,584	4.1028	3.428	3.420	3.428	3.428	3.513	21,271,220	3.4818	1.00%
2008-08-28	0	4.000	4.000	4.010	3.910	4.100	28,542,063	114,505,735	4.0118	3.395	3.395	3.403	3.318	3.479	33,632,887	3.4046	-0.50%
2008-08-27	0	4.020	4.020	4.030	3.830	4.060	30,739,803	122,449,459	3.9834	3.412	3.412	3.420	3.250	3.445	36,222,621	3.3805	2.29%
2008-08-26	0	3.930	3.920	3.930	3.660	3.960	25,725,329	98,090,027	3.8130	3.335	3.327	3.335	3.106	3.361	30,313,754	3.2358	4.80%
2008-08-25	0	3.750	3.750	3.760	3.670	3.800	18,344,908	68,502,504	3.7341	3.182	3.182	3.191	3.114	3.225	21,616,945	3.1689	2.18%
2008-08-21	0	3.670	3.670	3.720	3.670	3.820	14,367,238	53,725,801	3.7395	3.114	3.114	3.157	3.114	3.242	16,929,810	3.1734	-5.41%
2008-08-20	0	3.880	3.870	3.880	3.700	3.880	13,953,658	53,343,804	3.8229	3.293	3.284	3.293	3.140	3.293	16,442,463	3.2443	3.74%
2008-08-19	0	3.740	3.740	3.790	3.740	3.870	19,723,028	75,202,015	3.8129	3.174	3.174	3.216	3.174	3.284	23,240,870	3.2358	-3.86%
2008-08-18	0	3.890	3.890	3.900	3.730	3.900	38,764,832	147,981,942	3.8174	3.301	3.301	3.310	3.165	3.310	45,679,011	3.2396	0.52%
2008-08-15	0	3.870	3.870	3.880	3.760	3.870	11,774,499	44,703,730	3.7967	3.284	3.284	3.293	3.191	3.284	13,874,624	3.2220	3.20%
2008-08-14	0	3.750	3.750	3.830	3.740	3.850	12,311,382	46,396,083	3.7686	3.182	3.182	3.250	3.174	3.267	14,507,267	3.1981	-1.06%
2008-08-13	0	3.790	3.790	3.800	3.600	3.900	27,001,804	102,594,540	3.7995	3.216	3.216	3.225	3.055	3.310	31,817,904	3.2244	2.71%
2008-08-12	0	3.690	3.690	3.700	3.690	3.880	24,048,309	90,475,135	3.7622	3.131	3.131	3.140	3.131	3.293	28,337,617	3.1928	-0.54%
2008-08-11	0	3.710	3.710	3.720	3.670	3.870	30,772,005	115,213,830	3.7441	3.148	3.148	3.157	3.114	3.284	36,260,566	3.1774	-2.37%
2008-08-08	0	3.800	3.800	3.810	3.650	3.890	38,650,400	146,185,792	3.7823	3.225	3.225	3.233	3.098	3.301	45,544,169	3.2098	-4.28%
2008-08-07	0	3.970	3.970	3.980	3.960	4.440	39,483,223	161,275,391	4.0847	3.369	3.369	3.378	3.361	3.768	46,525,536	3.4664	-6.59%
2008-08-05	0	4.250	4.240	4.250	4.130	4.430	18,252,869	77,801,078	4.2624	3.607	3.598	3.607	3.505	3.759	21,508,490	3.6172	-2.75%
2008-08-04	0	4.370	4.360	4.370	4.350	4.450	20,724,204	91,025,143	4.3922	3.709	3.700	3.709	3.692	3.776	24,420,618	3.7274	-2.89%
2008-08-01	0	4.500	4.490	4.500	4.400	4.550	17,544,403	78,259,346	4.4606	3.819	3.810	3.819	3.734	3.861	20,673,661	3.7855	-0.22%
2008-07-31	0	4.510	4.510	4.520	4.430	4.560	21,401,760	96,308,318	4.5000	3.827	3.827	3.836	3.759	3.870	25,219,024	3.8189	-1.10%
2008-07-30	0	4.560	4.550	4.560	4.540	4.680	20,662,529	95,084,617	4.6018	3.870	3.861	3.870	3.853	3.972	24,347,942	3.9052	2.93%
2008-07-29	0	4.430	4.430	4.440	4.410	4.500	29,432,000	131,410,380	4.4649	3.759	3.759	3.768	3.742	3.819	34,681,555	3.7891	-4.32%
2008-07-28	0	4.630	4.540	4.630	4.500	4.630	48,713,397	223,149,724	4.5809	3.929	3.853	3.929	3.819	3.929	57,402,024	3.8875	4.51%
2008-07-25	0	4.430	4.430	4.440	4.400	4.580	33,158,070	148,195,707	4.4694	3.759	3.759	3.768	3.734	3.887	39,072,215	3.7929	-5.94%
2008-07-24	0	4.710	4.710	4.730	4.610	4.780	91,137,235	429,472,849	4.7124	3.997	3.997	4.014	3.912	4.056	107,392,669	3.9991	4.67%
2008-07-23	0	4.500	4.490	4.500	4.440	4.550	63,777,275	286,761,424	4.4963	3.819	3.810	3.819	3.768	3.861	75,152,728	3.8157	5.63%
2008-07-22	0	4.260	4.250	4.260	4.240	4.420	25,796,000	111,243,580	4.3124	3.615	3.607	3.615	3.598	3.751	30,397,030	3.6597	-3.40%
2008-07-21	0	4.410	4.410	4.440	4.350	4.600	57,847,692	259,485,156	4.4857	3.742	3.742	3.768	3.692	3.904	68,165,531	3.8067	2.80%
2008-07-18	0	4.290	4.260	4.290	4.180	4.370	58,251,000	248,022,500	4.2578	3.641	3.615	3.641	3.547	3.709	68,640,774	3.6133	2.63%
2008-07-17	0	4.180	4.160	4.180	4.110	4.230	74,543,882	310,388,627	4.1638	3.547	3.530	3.547	3.488	3.590	87,839,690	3.5336	5.82%
2008-07-16	0	3.950	3.930	3.950	3.900	4.070	34,474,110	137,219,572	3.9804	3.352	3.335	3.352	3.310	3.454	40,622,987	3.3779	0.77%
2008-07-15	0	3.920	3.910	3.920	3.820	4.020	25,647,319	100,001,820	3.8991	3.327	3.318	3.327	3.242	3.412	30,221,830	3.3089	-3.21%
2008-07-14	0	4.050	4.050	4.060	4.010	4.120	50,293,186	204,433,795	4.0648	3.437	3.437	3.445	3.403	3.496	59,263,587	3.4496	2.27%
2008-07-11	0	3.960	3.950	3.960	3.770	3.980	44,704,799	173,474,768	3.8805	3.361	3.352	3.361	3.199	3.378	52,678,444	3.2931	-1.74%
2008-07-10	0	4.030	4.010	4.030	3.700	4.070	40,433,115	156,041,853	3.8593	3.420	3.403	3.420	3.140	3.454	47,644,853	3.2751	3.87%
2008-07-09	0	3.880	3.870	3.880	3.810	4.030	79,815,971	314,573,940	3.9412	3.293	3.284	3.293	3.233	3.420	94,052,120	3.3447	5.43%
2008-07-08	0	3.680	3.680	3.690	3.680	3.910	29,208,309	109,954,135	3.7645	3.123	3.123	3.131	3.123	3.318	34,417,966	3.1947	-5.15%
2008-07-07	0	3.880	3.870	3.880	3.580	3.890	56,557,200	214,763,892	3.7973	3.293	3.284	3.293	3.038	3.301	66,644,864	3.2225	9.30%
2008-07-04	0	3.550	3.540	3.550	3.480	3.650	24,916,340	88,723,463	3.5609	3.013	3.004	3.013	2.953	3.098	29,360,472	3.0219	0.00%
2008-07-03	0	3.550	3.550	3.560	3.500	3.640	29,343,202	104,213,511	3.5515	3.013	3.013	3.021	2.970	3.089	34,576,919	3.0140	-4.05%
2008-07-02	0	3.700	3.690	3.700	3.590	3.830	42,006,389	155,732,169	3.7073	3.140	3.131	3.140	3.047	3.250	49,498,739	3.1462	-3.65%
2008-06-30	0	3.840	3.830	3.840	3.820	3.980	44,855,094	174,369,317	3.8874	3.259	3.250	3.259	3.242	3.378	52,855,546	3.2990	-2.04%
2008-06-27	0	3.920	3.920	3.930	3.900	4.000	50,749,000	203,639,014	4.0127	3.327	3.327	3.335	3.310	3.395	59,800,701	3.4053	-5.77%
2008-06-26	0	4.160	4.160	4.170	4.100	4.360	41,619,325	175,153,749	4.2085	3.530	3.530	3.539	3.479	3.700	49,042,638	3.5715	0.00%
2008-06-25	0	4.160	4.150	4.160	4.100	4.460	35,488,937	149,545,152	4.2139	3.530	3.522	3.530	3.479	3.785	41,818,821	3.5760	-2.58%
2008-06-24	0	4.270	4.260	4.270	4.230	4.490	32,590,793	141,119,379	4.3300	3.624	3.615	3.624	3.590	3.810	38,403,757	3.6746	-4.69%
2008-06-23	0	4.480	4.480	4.490	4.380	4.540	29,544,305	131,994,880	4.4677	3.802	3.802	3.810	3.717	3.853	34,813,891	3.7914	-0.22%
2008-06-20	0	4.490	4.490	4.500	4.430	4.650	72,251,937	326,224,601	4.5151	3.810	3.810	3.819	3.759	3.946	85,138,949	3.8317	-5.07%
2008-06-19	0	4.730	4.720	4.730	4.700	4.850	29,858,524	142,173,123	4.7616	4.014	4.006	4.014	3.989	4.116	35,184,155	4.0408	-3.86%
2008-06-18	0	4.920	4.910	4.920	4.760	5.000	37,213,642	182,228,282	4.8968	4.175	4.167	4.175	4.040	4.243	43,851,148	4.1556	1.44%
2008-06-17	0	4.850	4.840	4.850	4.800	4.940	42,206,273	204,687,678	4.8497	4.116	4.107	4.116	4.073	4.192	49,734,275	4.1156	-3.19%
2008-06-16	0	5.010	5.010	5.020	4.950	5.050	31,148,397	155,723,317	4.9994	4.252	4.252	4.260	4.201	4.286	36,704,092	4.2427	2.24%
2008-06-13	0	4.900	4.890	4.900	4.830	4.940	24,341,805	118,665,304	4.8750	4.158	4.150	4.158	4.099	4.192	28,683,462	4.1371	-0.81%
2008-06-12	0	4.940	4.930	4.940	4.800	4.950	51,836,310	251,968,469	4.8608	4.192	4.184	4.192	4.073	4.201	61,081,946	4.1251	-1.98%
2008-06-11	0	5.040	5.030	5.040	5.020	5.140	26,052,515	132,293,264	5.0779	4.277	4.269	4.277	4.260	4.362	30,699,298	4.3093	-0.98%
2008-06-10	0	5.090	5.090	5.100	5.050	5.140	58,339,059	296,325,025	5.0794	4.320	4.320	4.328	4.286	4.362	68,744,540	4.3105	-5.04%
2008-06-06	0	5.360	5.350	5.360	5.330	5.440	36,318,968	195,034,505	5.3700	4.549	4.540	4.549	4.523	4.617	42,796,898	4.5572	-0.74%
2008-06-05	0	5.400	5.390	5.400	5.350	5.560	48,619,340	263,291,082	5.4154	4.583	4.574	4.583	4.540	4.718	57,291,191	4.5957	-2.17%
2008-06-04	0	5.520	5.520	5.530	5.500	5.760	54,358,696	303,800,147	5.5888	4.684	4.684	4.693	4.667	4.888	64,054,231	4.7429	-1.95%
2008-06-03	0	5.630	5.630	5.640	5.600	5.720	27,038,081	152,714,180	5.6481	4.778	4.778	4.786	4.752	4.854	31,860,652	4.7932	-2.93%
2008-06-02	0	5.800	5.800	5.830	5.780	5.870	42,362,078	247,064,487	5.8322	4.922	4.922	4.948	4.905	4.981	49,917,870	4.9494	-0.34%
2008-05-30	0	5.820	5.820	5.830	5.780	5.880	78,491,783	458,178,182	5.8373	4.939	4.939	4.948	4.905	4.990	92,491,747	4.9537	1.93%
2008-05-29	0	5.710	5.700	5.710	5.520	5.710	65,483,233	370,146,587	5.6525	4.846	4.837	4.846	4.684	4.846	77,162,964	4.7969	2.15%
2008-05-28	0	5.590	5.590	5.600	5.510	5.650	56,856,500	318,480,983	5.6015	4.744	4.744	4.752	4.676	4.795	66,997,548	4.7536	2.57%
2008-05-27	0	5.450	5.450	5.460	5.400	5.530	29,174,000	159,685,360	5.4736	4.625	4.625	4.634	4.583	4.693	34,377,538	4.6450	0.55%
2008-05-26	0	5.420	5.420	5.430	5.270	5.450	36,329,283	194,744,435	5.3605	4.600	4.600	4.608	4.472	4.625	42,809,052	4.5491	0.56%
2008-05-23	0	5.390	5.370	5.380	5.370	5.520	52,597,500	285,794,055	5.4336	4.574	4.557	4.566	4.557	4.684	61,978,904	4.6112	1.13%
2008-05-22	0	5.330	5.320	5.330	5.290	5.360	42,611,180	226,801,616	5.3226	4.523	4.515	4.523	4.489	4.549	50,211,402	4.5169	-3.79%
2008-05-21	0	5.540	5.560	5.570	5.380	5.570	67,288,679	366,707,882	5.4498	4.701	4.718	4.727	4.566	4.727	79,290,433	4.6249	-1.07%
2008-05-20	0	5.600	5.590	5.600	5.510	5.770	72,954,715	411,392,572	5.6390	4.752	4.744	4.752	4.676	4.897	85,967,076	4.7855	0.72%
2008-05-19	0	5.560	5.560	5.570	5.480	5.630	35,716,057	198,687,210	5.5630	4.718	4.718	4.727	4.651	4.778	42,086,450	4.7209	-0.89%
2008-05-16	0	5.610	5.600	5.610	5.530	5.740	51,381,501	289,482,686	5.6340	4.761	4.752	4.761	4.693	4.871	60,546,017	4.7812	1.81%
2008-05-15	0	5.510	5.510	5.520	5.450	5.710	70,454,217	389,609,569	5.5300	4.676	4.676	4.684	4.625	4.846	83,020,583	4.6929	-1.43%
2008-05-14	0	5.590	5.590	5.600	5.390	5.610	85,242,768	469,036,985	5.5024	4.744	4.744	4.752	4.574	4.761	100,446,852	4.6695	-0.36%
2008-05-13	0	5.610	5.600	5.610	5.500	5.670	83,674,317	466,265,007	5.5724	4.761	4.752	4.761	4.667	4.812	98,598,649	4.7289	-1.41%
2008-05-09	0	5.690	5.670	5.680	5.640	5.790	37,504,687	213,597,883	5.6952	4.829	4.812	4.820	4.786	4.914	44,194,104	4.8332	-0.52%
2008-05-08	0	5.720	5.710	5.720	5.530	5.720	74,267,620	420,369,690	5.6602	4.854	4.846	4.854	4.693	4.854	87,514,153	4.8034	-2.22%
2008-05-07	0	5.850	5.860	5.870	5.830	6.290	88,407,138	529,913,615	5.9940	4.965	4.973	4.981	4.948	5.338	104,175,626	5.0867	-7.58%
2008-05-06	0	6.330	6.340	6.350	6.270	6.520	50,144,326	318,427,021	6.3502	5.372	5.380	5.389	5.321	5.533	59,088,176	5.3890	-3.21%
2008-05-05	0	6.540	6.540	6.550	6.190	6.570	99,376,871	635,716,458	6.3970	5.550	5.550	5.559	5.253	5.576	117,101,945	5.4287	4.31%
2008-05-02	0	6.270	6.260	6.270	6.000	6.280	112,000,465	692,118,078	6.1796	5.321	5.312	5.321	5.092	5.329	131,977,110	5.2442	8.48%
2008-04-30	0	5.780	5.770	5.780	5.760	5.960	78,809,365	463,051,522	5.8756	4.905	4.897	4.905	4.888	5.058	92,865,974	4.9862	-0.17%
2008-04-29	0	5.790	5.790	5.800	5.740	5.930	57,537,617	334,307,268	5.8102	4.914	4.914	4.922	4.871	5.032	67,800,151	4.9308	-1.08%
2008-04-28	0	5.930	5.920	5.930	5.810	6.190	49,557,756	296,231,298	5.9775	4.967	4.959	4.967	4.867	5.185	59,164,224	5.0069	-3.73%
2008-04-25	0	6.160	6.150	6.160	6.130	6.490	90,881,219	569,513,521	6.2666	5.160	5.151	5.160	5.135	5.436	108,497,987	5.2491	1.99%
2008-04-24	0	6.040	6.010	6.020	5.840	6.080	71,711,549	429,500,105	5.9893	5.059	5.034	5.043	4.892	5.093	85,612,394	5.0168	5.59%
2008-04-23	0	5.720	5.710	5.720	5.400	5.760	73,381,587	411,330,690	5.6054	4.791	4.783	4.791	4.523	4.825	87,606,159	4.6952	1.78%
2008-04-22	0	5.620	5.630	5.640	5.150	5.680	52,989,985	286,393,315	5.4047	4.707	4.716	4.724	4.314	4.758	63,261,769	4.5271	7.66%
2008-04-21	0	5.220	5.210	5.230	5.180	5.450	62,961,360	331,103,439	5.2588	4.372	4.364	4.381	4.339	4.565	75,166,034	4.4050	0.38%
2008-04-18	0	5.200	5.180	5.190	5.040	5.640	136,722,924	716,537,234	5.2408	4.356	4.339	4.347	4.222	4.724	163,225,826	4.3899	-5.80%
2008-04-17	0	5.520	5.520	5.570	5.290	5.590	60,406,836	326,461,024	5.4044	4.624	4.624	4.666	4.431	4.682	72,116,332	4.5269	4.15%
2008-04-16	0	5.300	5.290	5.300	5.250	5.720	57,851,064	311,382,340	5.3825	4.439	4.431	4.439	4.398	4.791	69,065,139	4.5085	-4.68%
2008-04-15	0	5.560	5.560	5.570	5.550	5.890	37,246,410	209,817,468	5.6332	4.657	4.657	4.666	4.649	4.934	44,466,399	4.7186	-3.30%
2008-04-14	0	5.750	5.740	5.750	5.690	5.980	29,751,359	172,937,415	5.8128	4.816	4.808	4.816	4.766	5.009	35,518,478	4.8689	-6.20%
2008-04-11	0	6.130	6.120	6.130	6.060	6.280	29,779,187	183,526,223	6.1629	5.135	5.126	5.135	5.076	5.260	35,551,700	5.1622	0.99%
2008-04-10	0	6.070	6.070	6.090	5.930	6.150	40,293,676	241,386,281	5.9907	5.084	5.084	5.101	4.967	5.151	48,104,359	5.0180	-1.14%
2008-04-09	0	6.140	6.130	6.140	6.010	6.540	62,735,000	390,426,256	6.2234	5.143	5.135	5.143	5.034	5.478	74,895,796	5.2129	-6.40%
2008-04-08	0	6.560	6.560	6.570	6.530	6.800	34,892,030	232,420,152	6.6611	5.495	5.495	5.503	5.470	5.696	41,655,637	5.5796	-3.67%
2008-04-07	0	6.810	6.800	6.830	6.700	6.950	41,763,326	283,909,489	6.7981	5.704	5.696	5.721	5.612	5.822	49,858,891	5.6943	0.44%
2008-04-03	0	6.780	6.760	6.790	6.750	7.080	45,733,450	312,044,830	6.8231	5.679	5.662	5.688	5.654	5.930	54,598,599	5.7153	-3.42%
2008-04-02	0	7.020	7.000	7.020	6.880	7.300	71,584,100	503,223,250	7.0298	5.880	5.863	5.880	5.763	6.115	85,460,240	5.8884	2.78%
2008-04-01	0	6.830	6.810	6.830	6.600	6.850	51,392,242	344,857,439	6.7103	5.721	5.704	5.721	5.528	5.738	61,354,314	5.6208	3.96%
2008-03-31	0	6.570	6.550	6.570	6.380	6.770	27,083,473	178,516,168	6.5913	5.503	5.486	5.503	5.344	5.671	32,333,439	5.5211	2.50%
2008-03-28	0	6.410	6.400	6.410	6.330	6.600	49,132,110	317,277,508	6.4576	5.369	5.361	5.369	5.302	5.528	58,656,069	5.4091	-0.93%
2008-03-27	0	6.470	6.450	6.470	6.300	6.850	56,824,153	370,244,469	6.5156	5.419	5.403	5.419	5.277	5.738	67,839,167	5.4577	-7.04%
2008-03-26	0	6.960	6.920	6.960	6.750	7.280	53,206,368	370,588,731	6.9651	5.830	5.796	5.830	5.654	6.098	63,520,097	5.8342	0.72%
2008-03-25	0	6.910	6.930	6.970	6.220	7.100	76,991,854	511,157,864	6.6391	5.788	5.805	5.838	5.210	5.947	91,916,254	5.5611	15.17%
2008-03-20	0	6.000	5.980	6.000	5.200	6.050	49,336,845	282,294,859	5.7218	5.026	5.009	5.026	4.356	5.068	58,900,491	4.7927	8.11%
2008-03-19	0	5.550	5.530	5.590	5.400	5.990	56,365,985	317,445,148	5.6319	4.649	4.632	4.682	4.523	5.017	67,292,186	4.7174	5.92%
2008-03-18	0	5.240	5.250	5.260	4.850	5.780	64,581,306	331,720,272	5.1365	4.389	4.398	4.406	4.063	4.842	77,099,997	4.3025	-2.96%
2008-03-17	0	5.400	5.420	5.430	5.100	5.800	27,015,435	148,695,465	5.5041	4.523	4.540	4.548	4.272	4.858	32,252,212	4.6104	-8.47%
2008-03-14	0	5.900	5.900	5.910	5.900	6.300	36,651,480	221,576,268	6.0455	4.942	4.942	4.950	4.942	5.277	43,756,145	5.0639	-5.14%
2008-03-13	0	6.220	6.210	6.230	6.180	6.790	37,000,269	235,407,155	6.3623	5.210	5.202	5.218	5.177	5.688	44,172,545	5.3293	-7.72%
2008-03-12	0	6.740	6.750	6.770	6.690	6.860	26,319,423	178,660,999	6.7882	5.646	5.654	5.671	5.604	5.746	31,421,282	5.6860	1.35%
2008-03-11	0	6.650	6.640	6.650	6.610	6.930	25,800,550	172,874,855	6.7004	5.570	5.562	5.570	5.537	5.805	30,801,829	5.6125	-3.06%
2008-03-10	0	6.860	6.860	6.900	6.600	7.020	26,960,772	183,759,488	6.8158	5.746	5.746	5.780	5.528	5.880	32,186,953	5.7091	-1.29%
2008-03-07	0	6.950	6.960	6.970	6.900	7.140	31,320,032	218,627,997	6.9805	5.822	5.830	5.838	5.780	5.981	37,391,229	5.8470	-1.70%
2008-03-06	0	7.070	7.160	7.170	7.030	7.290	24,096,094	173,174,349	7.1868	5.922	5.997	6.006	5.889	6.106	28,766,974	6.0199	-0.56%
2008-03-05	0	7.110	7.120	7.150	7.050	7.400	33,196,224	238,704,170	7.1907	5.956	5.964	5.989	5.905	6.198	39,631,109	6.0232	0.00%
2008-03-04	0	7.110	7.090	7.130	7.040	7.450	51,046,424	368,049,351	7.2101	5.956	5.939	5.972	5.897	6.240	60,941,461	6.0394	-3.79%
2008-03-03	0	7.390	7.400	7.410	7.260	7.550	31,162,934	230,677,007	7.4023	6.190	6.198	6.207	6.081	6.324	37,203,678	6.2004	-2.12%
2008-02-29	0	7.550	7.530	7.540	7.280	7.570	33,761,992	252,150,226	7.4685	6.324	6.307	6.316	6.098	6.341	40,306,548	6.2558	-0.26%
2008-02-28	0	7.570	7.570	7.620	7.550	7.770	20,366,744	156,221,825	7.6704	6.341	6.341	6.383	6.324	6.508	24,314,713	6.4250	-0.79%
2008-02-27	0	7.630	7.630	7.640	7.550	7.850	30,538,452	235,335,153	7.7062	6.391	6.391	6.399	6.324	6.575	36,458,144	6.4549	1.87%
2008-02-26	0	7.490	7.450	7.500	7.360	7.750	14,997,195	112,682,794	7.5136	6.274	6.240	6.282	6.165	6.492	17,904,309	6.2936	0.13%
2008-02-25	0	7.480	7.470	7.480	7.430	7.920	19,127,397	144,925,837	7.5769	6.265	6.257	6.265	6.224	6.634	22,835,126	6.3466	-3.73%
2008-02-22	0	7.770	7.740	7.760	7.700	8.000	32,013,521	251,389,203	7.8526	6.508	6.483	6.500	6.450	6.701	38,219,146	6.5776	-1.40%
2008-02-21	0	7.880	7.850	7.870	7.750	8.010	21,002,690	165,436,262	7.8769	6.601	6.575	6.592	6.492	6.709	25,073,933	6.5979	1.16%
2008-02-20	0	7.790	7.820	7.830	7.700	8.270	32,150,947	256,675,510	7.9835	6.525	6.550	6.559	6.450	6.927	38,383,211	6.6872	-3.35%
2008-02-19	0	8.060	8.060	8.070	7.830	8.090	24,659,000	197,216,070	7.9977	6.751	6.751	6.760	6.559	6.776	29,438,996	6.6991	2.68%
2008-02-18	0	7.850	7.760	7.770	7.770	8.180	19,067,984	151,900,133	7.9662	6.575	6.500	6.508	6.508	6.852	22,764,196	6.6728	-1.01%
2008-02-15	0	7.930	7.900	7.920	7.500	8.000	26,850,825	208,089,515	7.7498	6.642	6.617	6.634	6.282	6.701	32,055,693	6.4915	0.38%
2008-02-14	0	7.900	7.830	7.900	7.510	7.990	41,853,792	325,963,255	7.7881	6.617	6.559	6.617	6.291	6.693	49,966,893	6.5236	8.82%
2008-02-13	0	7.260	7.260	7.270	7.250	7.610	16,853,630	124,876,222	7.4095	6.081	6.081	6.090	6.073	6.374	20,120,603	6.2064	-0.27%
2008-02-12	0	7.280	7.270	7.280	7.200	7.450	14,320,065	104,652,355	7.3081	6.098	6.090	6.098	6.031	6.240	17,095,922	6.1215	1.39%
2008-02-11	0	7.180	7.180	7.200	7.150	7.730	22,022,149	163,062,886	7.4045	6.014	6.014	6.031	5.989	6.475	26,291,008	6.2022	-6.14%
2008-02-06	0	7.650	7.610	7.620	7.380	7.700	31,492,671	239,713,289	7.6117	6.408	6.374	6.383	6.182	6.450	37,597,333	6.3758	-6.25%
2008-02-05	0	8.160	8.160	8.170	7.940	8.430	37,581,098	306,036,439	8.1434	6.835	6.835	6.843	6.651	7.061	44,865,964	6.8211	-0.49%
2008-02-04	0	8.200	8.160	8.200	7.450	8.200	64,207,168	512,835,824	7.9872	6.869	6.835	6.869	6.240	6.869	76,653,335	6.6903	14.05%
2008-02-01	0	7.190	7.200	7.210	6.910	7.270	28,240,900	199,908,312	7.0787	6.023	6.031	6.039	5.788	6.090	33,715,226	5.9293	4.35%
2008-01-31	0	6.890	6.840	6.890	6.730	7.150	37,153,731	257,219,642	6.9231	5.771	5.729	5.771	5.637	5.989	44,355,754	5.7990	-0.58%
2008-01-30	0	6.930	6.920	6.930	6.860	7.880	34,982,603	254,959,929	7.2882	5.805	5.796	5.805	5.746	6.601	41,763,767	6.1048	-7.85%
2008-01-29	0	7.520	7.500	7.520	7.380	7.650	26,494,787	197,933,629	7.4707	6.299	6.282	6.299	6.182	6.408	31,630,639	6.2577	0.94%
2008-01-28	0	7.450	7.420	7.430	7.340	7.680	29,617,126	219,901,223	7.4248	6.240	6.215	6.224	6.148	6.433	35,358,225	6.2192	-5.22%
2008-01-25	0	7.860	7.850	7.860	7.580	8.000	38,308,032	297,593,923	7.7684	6.584	6.575	6.584	6.349	6.701	45,733,810	6.5071	11.02%
2008-01-24	0	7.080	7.050	7.080	7.040	7.980	61,113,626	463,436,266	7.5832	5.930	5.905	5.930	5.897	6.684	72,960,128	6.3519	-5.47%
2008-01-23	0	7.490	7.490	7.500	6.800	7.590	81,741,534	589,621,545	7.2132	6.274	6.274	6.282	5.696	6.358	97,586,630	6.0420	10.64%
2008-01-22	0	6.770	6.750	6.760	6.710	7.650	85,729,587	614,792,009	7.1713	5.671	5.654	5.662	5.621	6.408	102,347,743	6.0069	-19.21%
2008-01-21	0	8.380	8.350	8.360	8.320	9.500	146,400,726	1,341,027,543	9.1600	7.019	6.994	7.003	6.969	7.957	174,779,611	7.6727	-15.18%
2008-01-18	0	9.880	9.820	9.830	9.500	10.26	95,766,357	945,040,387	9.8682	8.276	8.226	8.234	7.957	8.594	114,330,079	8.2659	0.00%
2008-01-17	0	9.880	9.790	9.900	9.100	10.10	61,086,698	590,836,601	9.6721	8.276	8.200	8.293	7.622	8.460	72,927,981	8.1016	3.78%
2008-01-16	0	9.520	9.500	9.510	9.420	10.16	39,249,170	388,356,601	9.8946	7.974	7.957	7.966	7.890	8.510	46,857,381	8.2881	-8.11%
2008-01-15	0	10.36	10.32	10.38	10.12	10.68	15,897,656	166,140,677	10.451	8.678	8.644	8.695	8.477	8.946	18,979,319	8.7538	-0.77%
2008-01-14	0	10.44	10.44	10.48	10.40	10.90	20,617,096	217,733,638	10.561	8.745	8.745	8.778	8.711	9.130	24,613,594	8.8461	-0.76%
2008-01-11	0	10.52	10.50	10.52	10.40	10.94	21,927,862	233,732,424	10.659	8.812	8.795	8.812	8.711	9.164	26,178,444	8.9284	0.96%
2008-01-10	0	10.42	10.46	10.48	10.12	10.58	25,329,208	263,545,546	10.405	8.728	8.762	8.778	8.477	8.862	30,239,120	8.7154	3.17%
2008-01-09	0	10.10	10.16	10.20	9.710	10.24	33,644,632	336,002,633	9.9868	8.460	8.510	8.544	8.133	8.577	40,166,438	8.3653	-0.98%
2008-01-08	0	10.20	10.24	10.26	9.960	11.06	43,247,614	439,607,657	10.165	8.544	8.577	8.594	8.343	9.264	51,630,899	8.5144	-3.04%
2008-01-07	0	10.52	10.52	10.54	10.32	10.70	14,180,903	149,202,851	10.521	8.812	8.812	8.829	8.644	8.963	16,929,784	8.8130	-2.59%
2008-01-04	0	10.80	10.80	10.82	10.50	11.00	16,133,662	173,303,527	10.742	9.046	9.046	9.063	8.795	9.214	19,261,074	8.9976	1.50%
2008-01-03	0	10.64	10.62	10.68	10.52	11.40	31,866,000	341,930,720	10.730	8.912	8.896	8.946	8.812	9.549	38,043,029	8.9880	-7.80%
2008-01-02	0	11.54	11.56	11.60	11.30	11.84	22,777,373	264,866,790	11.629	9.666	9.683	9.717	9.465	9.918	27,192,627	9.7404	-0.69%
2007-12-31	0	11.62	11.64	11.66	10.90	11.80	23,770,922	272,988,415	11.484	9.733	9.750	9.767	9.130	9.884	28,378,770	9.6195	7.00%
2007-12-28	0	10.86	10.84	10.90	10.74	11.20	43,266,154	478,451,018	11.058	9.097	9.080	9.130	8.996	9.381	51,653,033	9.2628	1.88%
2007-12-27	0	10.66	10.64	10.66	10.12	10.78	12,466,216	132,707,331	10.645	8.929	8.912	8.929	8.477	9.030	14,882,716	8.9169	2.11%
2007-12-24	0	10.44	10.48	10.50	10.20	10.60	8,281,127	86,157,418	10.404	8.745	8.778	8.795	8.544	8.879	9,886,373	8.7148	3.98%
2007-12-21	0	10.04	10.02	10.04	9.750	10.38	16,606,806	168,680,949	10.157	8.410	8.393	8.410	8.167	8.695	19,825,934	8.5081	2.34%
2007-12-20	0	9.810	9.780	9.800	9.380	9.880	15,132,446	146,726,065	9.6961	8.217	8.192	8.209	7.857	8.276	18,065,778	8.1218	5.60%
2007-12-19	0	9.290	9.320	9.380	9.070	9.420	16,160,390	149,046,180	9.2229	7.782	7.807	7.857	7.597	7.890	19,292,983	7.7254	2.99%
2007-12-18	0	9.020	9.000	9.020	8.800	9.200	45,107,311	408,490,548	9.0560	7.555	7.539	7.555	7.371	7.706	53,851,087	7.5856	-5.15%
2007-12-17	0	9.510	9.510	9.530	9.400	10.00	19,707,808	187,806,631	9.5296	7.966	7.966	7.983	7.874	8.376	23,528,046	7.9822	-4.33%
2007-12-14	0	9.940	9.920	9.940	9.500	10.04	33,478,590	324,084,783	9.6804	8.326	8.309	8.326	7.957	8.410	39,968,210	8.1086	-0.60%
2007-12-13	0	10.00	10.00	10.02	9.940	10.74	38,397,618	401,416,587	10.454	8.376	8.376	8.393	8.326	8.996	45,840,761	8.7568	-5.66%
2007-12-12	0	10.60	10.58	10.60	10.54	11.02	32,606,417	349,612,568	10.722	8.879	8.862	8.879	8.829	9.231	38,926,971	8.9812	-6.03%
2007-12-11	0	11.28	11.28	11.30	11.00	11.30	24,221,853	269,689,226	11.134	9.448	9.448	9.465	9.214	9.465	28,917,111	9.3263	3.49%
2007-12-10	0	10.90	10.88	10.94	10.60	11.36	20,036,813	219,903,685	10.975	9.130	9.113	9.164	8.879	9.515	23,920,827	9.1930	0.18%
2007-12-07	0	10.88	10.88	10.90	10.56	11.20	26,298,910	284,359,406	10.813	9.113	9.113	9.130	8.845	9.381	31,396,793	9.0570	0.00%
2007-12-06	0	10.88	10.76	10.80	10.76	11.38	29,577,571	327,636,178	11.077	9.113	9.013	9.046	9.013	9.532	35,311,002	9.2786	-0.18%
2007-12-05	0	10.90	10.90	10.96	10.28	10.98	54,318,293	589,381,085	10.851	9.130	9.130	9.180	8.611	9.197	64,847,562	9.0887	4.81%
2007-12-04	0	10.40	10.38	10.40	9.990	10.48	41,259,209	423,458,301	10.263	8.711	8.695	8.711	8.368	8.778	49,257,054	8.5969	4.21%
2007-12-03	0	9.980	9.970	9.980	9.860	10.06	27,520,024	274,605,664	9.9784	8.360	8.351	8.360	8.259	8.427	32,854,612	8.3582	1.53%
2007-11-30	0	9.830	9.820	9.840	9.560	10.12	29,689,304	290,645,204	9.7896	8.234	8.226	8.242	8.008	8.477	35,444,394	8.2000	1.13%
2007-11-29	0	9.720	9.730	9.740	9.630	9.970	55,986,480	547,784,486	9.7842	8.142	8.150	8.159	8.066	8.351	66,839,117	8.1956	5.77%
2007-11-28	0	9.190	9.170	9.200	8.830	9.260	45,626,003	413,255,431	9.0575	7.698	7.681	7.706	7.396	7.756	54,470,325	7.5868	6.12%
2007-11-27	0	8.660	8.640	8.660	8.120	8.720	31,306,555	268,344,475	8.5715	7.254	7.237	7.254	6.802	7.304	37,375,139	7.1798	3.10%
2007-11-26	0	8.400	8.370	8.380	8.230	8.830	26,481,841	221,960,147	8.3816	7.036	7.011	7.019	6.894	7.396	31,615,184	7.0207	5.93%
2007-11-23	0	7.930	7.930	7.950	7.900	8.220	27,528,489	221,144,862	8.0333	6.642	6.642	6.659	6.617	6.885	32,864,718	6.7289	1.28%
2007-11-22	0	7.830	7.810	7.830	7.780	8.160	16,264,000	129,648,270	7.9715	6.559	6.542	6.559	6.517	6.835	19,416,677	6.6772	-4.04%
2007-11-21	0	8.160	8.160	8.170	8.100	8.390	11,540,363	94,863,531	8.2202	6.835	6.835	6.843	6.785	7.028	13,777,392	6.8854	-4.23%
2007-11-20	0	8.520	8.530	8.540	8.110	8.840	24,484,972	207,540,892	8.4763	7.137	7.145	7.153	6.793	7.405	29,231,234	7.1000	-3.84%
2007-11-19	0	8.860	8.880	8.890	8.500	8.880	20,867,526	180,186,067	8.6348	7.421	7.438	7.447	7.120	7.438	24,912,568	7.2327	2.90%
2007-11-16	0	8.610	8.630	8.660	8.500	8.870	19,032,387	163,469,711	8.5890	7.212	7.229	7.254	7.120	7.430	22,721,699	7.1944	-3.48%
2007-11-15	0	8.920	8.910	8.920	8.880	9.200	29,955,195	270,545,405	9.0317	7.472	7.463	7.472	7.438	7.706	35,761,826	7.5652	-0.67%
2007-11-14	0	8.980	8.980	9.000	8.500	9.000	43,161,627	378,406,203	8.7672	7.522	7.522	7.539	7.120	7.539	51,528,244	7.3437	11.69%
2007-11-13	0	8.040	8.040	8.050	7.940	8.830	55,486,354	454,705,825	8.1949	6.735	6.735	6.743	6.651	7.396	66,242,044	6.8643	-3.60%
2007-11-12	0	8.340	8.330	8.350	8.320	9.020	41,720,309	360,993,731	8.6527	6.986	6.977	6.994	6.969	7.555	49,807,536	7.2478	-8.75%
2007-11-09	0	9.140	9.100	9.140	9.000	9.400	34,400,265	315,304,164	9.1657	7.656	7.622	7.656	7.539	7.874	41,068,546	7.6775	-2.35%
2007-11-08	0	9.360	9.350	9.360	9.300	9.800	40,798,239	387,647,963	9.5016	7.840	7.832	7.840	7.790	8.209	48,706,728	7.9588	-7.33%
2007-11-07	0	10.10	10.16	10.20	9.980	10.90	35,579,220	366,560,620	10.303	8.460	8.510	8.544	8.360	9.130	42,476,034	8.6298	-5.78%
2007-11-06	0	10.72	10.76	10.78	10.20	10.90	32,075,567	336,186,268	10.481	8.979	9.013	9.030	8.544	9.130	38,293,219	8.7793	-2.37%
2007-11-05	0	10.98	10.92	10.94	10.40	11.44	39,569,499	425,162,359	10.745	9.197	9.147	9.164	8.711	9.582	47,239,804	9.0001	0.37%
2007-11-02	0	10.94	11.04	11.08	10.66	11.10	28,978,650	315,971,666	10.904	9.164	9.247	9.281	8.929	9.298	34,595,984	9.1332	-4.20%
2007-11-01	0	11.42	11.38	11.42	11.24	11.80	28,029,220	322,808,042	11.517	9.566	9.532	9.566	9.415	9.884	33,462,513	9.6469	-2.23%
2007-10-31	0	11.68	11.64	11.66	11.62	12.30	22,849,956	271,643,554	11.888	9.784	9.750	9.767	9.733	10.30	27,279,280	9.9579	-2.18%
2007-10-30	0	11.94	12.00	12.02	11.68	12.12	41,834,132	498,108,460	11.907	10.00	10.05	10.07	9.784	10.15	49,943,423	9.9735	2.40%
2007-10-29	0	11.66	11.60	11.62	11.52	12.00	42,073,894	496,365,872	11.797	9.767	9.717	9.733	9.650	10.05	50,229,661	9.8819	-0.51%
2007-10-26	0	11.72	11.72	11.74	11.60	12.30	23,918,540	286,415,189	11.975	9.817	9.817	9.834	9.717	10.30	28,555,003	10.030	-1.35%
2007-10-25	0	11.88	11.82	11.88	11.60	12.10	56,192,024	670,898,996	11.939	9.951	9.901	9.951	9.717	10.14	67,084,504	10.001	1.02%
2007-10-24	0	11.76	11.78	11.80	11.48	11.86	42,947,306	502,038,878	11.690	9.851	9.867	9.884	9.616	9.934	51,272,378	9.7916	3.52%
2007-10-23	0	11.36	11.36	11.38	10.98	11.62	33,592,195	378,348,867	11.263	9.515	9.515	9.532	9.197	9.733	40,103,836	9.4342	1.61%
2007-10-22	0	11.18	11.16	11.20	10.40	11.48	46,043,621	508,584,517	11.046	9.365	9.348	9.381	8.711	9.616	54,968,895	9.2522	-3.29%
2007-10-18	0	11.56	11.54	11.56	11.40	12.60	54,355,975	635,353,325	11.689	9.683	9.666	9.683	9.549	10.55	64,892,548	9.7909	-0.86%
2007-10-17	0	11.66	11.68	11.70	11.28	11.90	27,477,750	317,412,435	11.552	9.767	9.784	9.800	9.448	9.968	32,804,144	9.6760	-2.35%
2007-10-16	0	11.94	11.94	11.96	11.32	12.04	50,788,263	598,285,442	11.780	10.00	10.00	10.02	9.482	10.09	60,633,257	9.8673	-0.33%
2007-10-15	0	11.98	11.88	11.90	11.68	12.70	71,865,800	862,813,740	12.006	10.03	9.951	9.968	9.784	10.64	85,796,546	10.057	3.28%
2007-10-12	0	11.60	11.60	11.66	11.04	11.80	67,596,310	771,835,204	11.418	9.717	9.717	9.767	9.247	9.884	80,699,441	9.5643	3.39%
2007-10-11	0	11.22	11.26	11.28	10.60	11.34	37,219,170	411,745,977	11.063	9.398	9.432	9.448	8.879	9.499	44,433,878	9.2665	2.56%
2007-10-10	0	10.94	10.94	10.96	10.70	11.20	32,352,721	355,502,307	10.988	9.164	9.164	9.180	8.963	9.381	38,624,098	9.2042	0.00%
2007-10-09	0	10.94	10.94	10.96	10.22	11.02	28,743,900	304,529,490	10.595	9.164	9.164	9.180	8.561	9.231	34,315,729	8.8743	3.99%
2007-10-08	0	10.52	10.50	10.54	10.50	11.20	37,314,015	398,176,262	10.671	8.812	8.795	8.829	8.795	9.381	44,547,108	8.9383	-2.95%
2007-10-05	0	10.84	10.82	10.84	10.22	10.94	25,719,900	275,869,802	10.726	9.080	9.063	9.080	8.561	9.164	30,705,545	8.9844	6.07%
2007-10-04	0	10.22	10.28	10.30	10.20	11.10	40,757,010	430,410,430	10.560	8.561	8.611	8.628	8.544	9.298	48,657,507	8.8457	-9.07%
2007-10-03	0	11.24	11.20	11.24	11.00	11.96	39,897,576	462,451,167	11.591	9.415	9.381	9.415	9.214	10.02	47,631,477	9.7089	-3.93%
2007-10-02	0	11.70	11.70	11.80	10.96	11.90	50,054,513	578,312,481	11.554	9.800	9.800	9.884	9.180	9.968	59,757,274	9.6777	5.41%
2007-09-28	0	11.10	11.04	11.08	10.00	11.26	59,803,550	644,835,374	10.783	9.298	9.247	9.281	8.376	9.432	71,396,102	9.0318	1.28%
2007-09-27	0	10.96	10.96	11.00	10.04	11.26	92,761,840	992,184,381	10.696	9.180	9.180	9.214	8.410	9.432	110,743,155	8.9593	4.78%
2007-09-25	0	10.46	10.38	10.40	9.820	11.00	189,597,284	1,927,625,872	10.167	8.762	8.695	8.711	8.226	9.214	226,349,557	8.5161	-11.66%
2007-09-24	1	-	-	-	-	-	0	0	-	9.918	-	-	-	-	0	-	0.00%
2007-09-21	0	11.84	11.88	11.90	11.34	12.72	101,433,750	1,212,807,975	11.957	9.918	9.951	9.968	9.499	10.65	121,096,062	10.015	1.54%
2007-09-20	0	11.66	11.72	11.74	10.54	11.74	103,564,729	1,153,357,086	11.137	9.767	9.817	9.834	8.829	9.834	123,640,118	9.3283	13.20%
2007-09-19	0	10.30	10.30	10.32	9.780	10.60	104,916,460	1,069,221,064	10.191	8.628	8.628	8.644	8.192	8.879	125,253,874	8.5364	7.63%
2007-09-18	0	9.570	9.570	9.580	9.250	9.670	30,509,412	290,758,219	9.5301	8.016	8.016	8.024	7.748	8.100	36,423,475	7.9827	0.84%
2007-09-17	0	9.490	9.460	9.490	9.410	9.660	62,035,000	592,266,060	9.5473	7.949	7.924	7.949	7.882	8.092	74,060,105	7.9971	2.15%
2007-09-14	0	9.290	9.280	9.300	8.840	9.400	49,057,810	447,699,268	9.1260	7.782	7.773	7.790	7.405	7.874	58,567,366	7.6442	6.05%
2007-09-13	0	8.760	8.750	8.760	8.500	8.850	24,002,135	207,796,644	8.6574	7.338	7.329	7.338	7.120	7.413	28,654,802	7.2517	-0.34%
2007-09-12	0	8.790	8.750	8.780	8.690	9.050	20,820,437	183,323,372	8.8050	7.363	7.329	7.354	7.279	7.581	24,856,351	7.3753	-1.24%
2007-09-11	0	8.900	8.900	8.910	8.800	9.100	22,871,500	204,203,975	8.9283	7.455	7.455	7.463	7.371	7.622	27,305,000	7.4786	-0.56%
2007-09-10	0	8.950	8.950	8.960	8.660	9.020	20,859,400	185,823,707	8.9084	7.497	7.497	7.505	7.254	7.555	24,902,867	7.4619	-0.78%
2007-09-07	0	9.020	9.020	9.030	8.990	9.150	26,410,000	238,897,320	9.0457	7.555	7.555	7.564	7.530	7.664	31,529,417	7.5770	0.22%
2007-09-06	0	9.000	9.000	9.010	8.880	9.080	34,037,492	306,082,108	8.9925	7.539	7.539	7.547	7.438	7.606	40,635,452	7.5324	-0.11%
2007-09-05	0	9.010	9.010	9.030	8.850	9.250	63,648,838	574,305,546	9.0230	7.547	7.547	7.564	7.413	7.748	75,986,776	7.5580	-0.44%
2007-09-04	0	9.050	9.040	9.050	9.020	9.820	72,312,277	674,387,335	9.3260	7.581	7.572	7.581	7.555	8.226	86,329,569	7.8118	-5.14%
2007-09-03	0	9.540	9.530	9.540	9.300	9.990	97,778,625	954,641,700	9.7633	7.991	7.983	7.991	7.790	8.368	116,732,413	8.1780	-1.65%
2007-08-31	0	9.700	9.680	9.690	9.000	9.730	129,138,000	1,212,696,840	9.3907	8.125	8.108	8.117	7.539	8.150	154,170,611	7.8659	5.66%
2007-08-30	0	9.180	9.180	9.190	8.990	9.630	90,819,968	832,455,296	9.1660	7.689	7.689	7.698	7.530	8.066	108,424,863	7.6777	1.32%
2007-08-29	0	9.060	9.040	9.050	8.080	9.200	166,472,135	1,439,157,281	8.6450	7.589	7.572	7.581	6.768	7.706	198,741,740	7.2413	4.38%
2007-08-28	0	8.680	8.680	8.690	8.360	9.120	189,246,997	1,674,559,575	8.8485	7.271	7.271	7.279	7.003	7.639	225,931,369	7.4118	1.52%
2007-08-27	0	8.550	8.570	8.590	7.500	8.740	191,793,765	1,562,702,326	8.1478	7.162	7.178	7.195	6.282	7.321	228,971,813	6.8249	17.77%
2007-08-24	0	7.260	7.250	7.260	6.780	7.350	73,805,277	523,371,027	7.0912	6.081	6.073	6.081	5.679	6.157	88,111,978	5.9398	4.01%
2007-08-23	0	6.980	6.980	6.990	6.770	7.090	86,092,270	596,980,237	6.9342	5.847	5.847	5.855	5.671	5.939	102,780,730	5.8083	5.12%
2007-08-22	0	6.640	6.640	6.650	6.500	6.740	56,840,800	378,260,236	6.6547	5.562	5.562	5.570	5.445	5.646	67,859,041	5.5742	3.59%
2007-08-21	0	6.410	6.400	6.410	6.380	6.790	83,966,100	549,546,474	6.5449	5.369	5.361	5.369	5.344	5.688	100,242,415	5.4822	4.06%
2007-08-20	0	6.160	6.190	6.200	5.770	6.220	65,852,515	392,454,955	5.9596	5.160	5.185	5.193	4.833	5.210	78,617,622	4.9919	10.00%
2007-08-17	0	5.600	5.570	5.580	5.320	5.940	82,346,100	454,471,670	5.5190	4.691	4.666	4.674	4.456	4.976	98,308,388	4.6229	-5.08%
2007-08-16	0	5.900	5.870	5.880	5.710	6.250	83,368,250	492,490,172	5.9074	4.942	4.917	4.925	4.783	5.235	99,528,675	4.9482	-7.81%
2007-08-15	0	6.400	6.380	6.390	6.350	6.590	51,557,000	332,576,782	6.4507	5.361	5.344	5.352	5.319	5.520	61,551,009	5.4033	-4.62%
2007-08-14	0	6.710	6.720	6.730	6.380	6.830	117,125,600	782,054,760	6.6771	5.621	5.629	5.637	5.344	5.721	139,829,681	5.5929	5.17%
2007-08-13	0	6.380	6.390	6.400	6.300	6.400	27,493,634	174,718,921	6.3549	5.344	5.352	5.361	5.277	5.361	32,823,107	5.3230	1.43%
2007-08-10	0	6.290	6.280	6.290	6.210	6.340	24,904,000	156,309,580	6.2765	5.269	5.260	5.269	5.202	5.311	29,731,488	5.2574	-2.63%
2007-08-09	0	6.460	6.450	6.460	6.450	6.610	46,181,010	301,064,156	6.5192	5.411	5.403	5.411	5.403	5.537	55,132,916	5.4607	0.16%
2007-08-08	0	6.450	6.440	6.450	6.250	6.460	46,403,400	295,312,366	6.3640	5.403	5.394	5.403	5.235	5.411	55,398,415	5.3307	3.20%
2007-08-07	0	6.250	6.230	6.240	6.200	6.500	37,495,440	236,484,402	6.3070	5.235	5.218	5.227	5.193	5.445	44,763,702	5.2830	0.81%
2007-08-06	0	6.200	6.180	6.190	6.190	6.370	25,260,800	157,918,616	6.2515	5.193	5.177	5.185	5.185	5.336	30,157,452	5.2365	-4.17%
2007-08-03	0	6.470	6.470	6.500	6.310	6.600	31,359,600	202,633,840	6.4616	5.419	5.419	5.445	5.285	5.528	37,438,467	5.4125	0.00%
2007-08-02	0	6.470	6.460	6.470	6.300	6.750	41,517,000	268,584,050	6.4693	5.419	5.411	5.419	5.277	5.654	49,564,816	5.4188	-2.27%
2007-08-01	0	6.620	6.610	6.620	6.390	6.990	55,931,500	371,312,225	6.6387	5.545	5.537	5.545	5.352	5.855	66,773,479	5.5608	-5.56%
2007-07-31	0	7.010	7.020	7.030	6.920	7.160	33,837,055	236,449,671	6.9879	5.872	5.880	5.889	5.796	5.997	40,396,161	5.8533	-0.28%
2007-07-30	0	7.030	7.030	7.040	6.800	7.140	40,025,153	279,806,781	6.9908	5.889	5.889	5.897	5.696	5.981	47,783,784	5.8557	3.38%
2007-07-27	0	6.800	6.820	6.830	6.600	6.990	59,642,100	406,429,862	6.8145	5.696	5.713	5.721	5.528	5.855	71,203,356	5.7080	-4.23%
2007-07-26	0	7.100	7.100	7.110	7.000	7.370	112,738,600	806,657,345	7.1551	5.947	5.947	5.956	5.863	6.173	134,592,288	5.9933	-2.34%
2007-07-25	0	7.270	7.260	7.270	6.280	7.350	247,602,822	1,755,200,615	7.0888	6.090	6.081	6.090	5.260	6.157	295,599,114	5.9378	17.64%
2007-07-24	0	6.180	6.180	6.190	6.150	6.220	48,979,132	303,007,124	6.1865	5.177	5.177	5.185	5.151	5.210	58,473,437	5.1820	0.49%
2007-07-23	0	6.150	6.120	6.130	6.120	6.330	57,024,500	355,351,038	6.2316	5.151	5.126	5.135	5.126	5.302	68,078,350	5.2197	0.82%
2007-07-20	0	6.100	6.070	6.110	5.950	6.230	71,067,700	435,007,294	6.1210	5.110	5.084	5.118	4.984	5.218	84,843,739	5.1272	2.69%
2007-07-19	0	5.940	5.930	5.940	5.920	5.990	11,529,000	68,546,360	5.9456	4.976	4.967	4.976	4.959	5.017	13,763,826	4.9802	-0.34%
2007-07-18	0	5.960	5.970	5.980	5.850	6.100	27,707,000	165,188,120	5.9620	4.992	5.001	5.009	4.900	5.110	33,077,832	4.9939	0.85%
2007-07-17	0	5.910	5.910	5.920	5.900	6.020	14,374,800	85,213,532	5.9280	4.950	4.950	4.959	4.942	5.043	17,161,267	4.9655	-0.67%
2007-07-16	0	5.950	5.950	5.970	5.930	6.000	16,569,220	98,776,856	5.9615	4.984	4.984	5.001	4.967	5.026	19,781,062	4.9935	-0.34%
2007-07-13	0	5.970	5.960	5.970	5.890	6.010	21,005,010	124,896,950	5.9461	5.001	4.992	5.001	4.934	5.034	25,076,703	4.9806	0.67%
2007-07-12	0	5.930	5.920	5.930	5.920	6.030	19,492,985	116,943,881	5.9993	4.967	4.959	4.967	4.959	5.051	23,271,581	5.0252	-0.84%
2007-07-11	0	5.980	5.970	5.980	5.920	6.030	25,449,100	151,463,112	5.9516	5.009	5.001	5.009	4.959	5.051	30,382,252	4.9852	-0.83%
2007-07-10	0	6.030	6.030	6.040	5.950	6.050	15,900,610	95,575,801	6.0108	5.051	5.051	5.059	4.984	5.068	18,982,846	5.0349	0.00%
2007-07-09	0	6.030	6.020	6.030	5.980	6.060	21,469,217	129,394,943	6.0270	5.051	5.043	5.051	5.009	5.076	25,630,893	5.0484	0.67%
2007-07-06	0	5.990	5.980	5.990	5.910	6.000	15,178,010	90,552,381	5.9660	5.017	5.009	5.017	4.950	5.026	18,120,174	4.9973	-0.17%
2007-07-05	0	6.000	5.990	6.000	5.950	6.100	28,346,321	170,234,746	6.0055	5.026	5.017	5.026	4.984	5.110	33,841,082	5.0304	-1.15%
2007-07-04	0	6.070	6.050	6.060	6.010	6.090	17,195,000	104,177,390	6.0586	5.084	5.068	5.076	5.034	5.101	20,528,146	5.0749	0.66%
2007-07-03	0	6.030	6.020	6.030	5.960	6.100	27,333,216	164,658,467	6.0241	5.051	5.043	5.051	4.992	5.110	32,631,593	5.0460	1.01%
2007-06-29	0	5.970	5.960	5.970	5.890	6.100	13,119,337	78,333,847	5.9709	5.001	4.992	5.001	4.934	5.110	15,662,440	5.0014	-0.83%
2007-06-28	0	6.020	6.010	6.020	5.960	6.050	30,088,010	179,834,260	5.9769	5.043	5.034	5.043	4.992	5.068	35,920,387	5.0065	0.84%
2007-06-27	0	5.970	5.970	5.980	5.820	5.990	23,050,350	135,987,583	5.8996	5.001	5.001	5.009	4.875	5.017	27,518,519	4.9417	-0.17%
2007-06-26	0	5.980	5.990	6.000	5.880	5.990	13,235,100	78,549,475	5.9349	5.009	5.017	5.026	4.925	5.017	15,800,643	4.9713	0.67%
2007-06-25	0	5.940	5.970	5.980	5.910	6.150	38,802,000	233,964,610	6.0297	4.976	5.001	5.009	4.950	5.151	46,323,530	5.0507	-1.98%
2007-06-22	0	6.060	6.050	6.070	5.980	6.110	41,825,510	251,964,986	6.0242	5.076	5.068	5.084	5.009	5.118	49,933,129	5.0460	0.66%
2007-06-21	0	6.020	6.010	6.020	5.900	6.120	62,642,010	377,579,384	6.0276	5.043	5.034	5.043	4.942	5.126	74,784,780	5.0489	2.03%
2007-06-20	0	5.900	5.880	5.900	5.710	5.950	60,932,020	359,027,678	5.8923	4.942	4.925	4.942	4.783	4.984	72,743,319	4.9355	1.03%
2007-06-18	0	5.840	5.850	5.860	5.710	6.070	114,681,169	667,664,860	5.8219	4.892	4.900	4.909	4.783	5.084	136,911,412	4.8766	-2.18%
2007-06-15	0	5.970	5.960	5.970	5.910	6.000	24,885,000	148,250,840	5.9574	5.001	4.992	5.001	4.950	5.026	29,708,805	4.9901	1.70%
2007-06-14	0	5.870	5.870	5.880	5.780	5.920	21,607,368	126,511,011	5.8550	4.917	4.917	4.925	4.842	4.959	25,795,824	4.9043	1.03%
2007-06-13	0	5.810	5.800	5.810	5.800	5.850	19,177,552	111,409,133	5.8094	4.867	4.858	4.867	4.858	4.900	22,895,003	4.8661	-0.68%
2007-06-12	0	5.850	5.840	5.860	5.760	5.870	9,232,000	53,736,860	5.8207	4.900	4.892	4.909	4.825	4.917	11,021,567	4.8756	1.04%
2007-06-11	0	5.790	5.790	5.810	5.760	5.830	13,681,000	79,175,100	5.7872	4.850	4.850	4.867	4.825	4.883	16,332,978	4.8476	1.05%
2007-06-08	0	5.730	5.720	5.730	5.650	5.760	34,349,940	196,180,786	5.7112	4.800	4.791	4.800	4.733	4.825	41,008,466	4.7839	-1.72%
2007-06-07	0	5.830	5.820	5.830	5.740	5.880	32,949,000	191,218,780	5.8035	4.883	4.875	4.883	4.808	4.925	39,335,962	4.8612	-0.51%
2007-06-06	0	5.860	5.850	5.870	5.850	5.960	19,024,510	111,927,339	5.8833	4.909	4.900	4.917	4.900	4.992	22,712,295	4.9281	-0.85%
2007-06-05	0	5.910	5.920	5.930	5.830	6.060	32,256,331	190,085,900	5.8930	4.950	4.959	4.967	4.883	5.076	38,509,023	4.9361	-1.50%
2007-06-04	0	6.000	5.980	6.000	5.960	6.140	14,148,010	85,230,301	6.0242	5.026	5.009	5.026	4.992	5.143	16,890,515	5.0460	-0.83%
2007-06-01	0	6.050	6.070	6.080	5.950	6.090	22,449,264	135,335,049	6.0285	5.068	5.084	5.093	4.984	5.101	26,800,916	5.0496	1.00%
2007-05-31	0	5.990	5.970	5.990	5.850	6.010	19,073,000	113,738,142	5.9633	5.017	5.001	5.017	4.900	5.034	22,770,184	4.9950	0.34%
2007-05-30	0	5.970	5.900	5.950	5.750	5.970	42,961,015	251,093,479	5.8447	5.001	4.942	4.984	4.816	5.001	51,288,745	4.8957	0.00%
2007-05-29	0	5.970	5.970	5.990	5.850	6.100	22,934,804	136,534,261	5.9531	5.001	5.001	5.017	4.900	5.110	27,380,575	4.9865	-1.16%
2007-05-28	0	6.040	6.030	6.070	6.010	6.160	14,615,015	88,666,752	6.0668	5.059	5.051	5.084	5.034	5.160	17,448,046	5.0818	-1.31%
2007-05-25	0	6.120	6.130	6.140	6.000	6.130	33,993,015	205,831,835	6.0551	5.126	5.135	5.143	5.026	5.135	40,582,353	5.0720	0.00%
2007-05-23	0	6.120	6.120	6.130	6.120	6.220	24,733,394	152,305,003	6.1579	5.126	5.126	5.135	5.126	5.210	29,527,811	5.1580	-1.29%
2007-05-22	0	6.200	6.200	6.210	6.090	6.290	26,401,000	162,763,780	6.1651	5.193	5.193	5.202	5.101	5.269	31,518,672	5.1640	0.00%
2007-05-21	0	6.200	6.190	6.200	6.050	6.280	51,487,394	319,749,575	6.2102	5.193	5.185	5.193	5.068	5.260	61,467,910	5.2019	1.64%
2007-05-18	0	6.100	6.100	6.110	6.040	6.130	31,930,500	194,153,960	6.0805	5.110	5.110	5.118	5.059	5.135	38,120,032	5.0932	-1.61%
2007-05-17	0	6.200	6.200	6.240	6.120	6.280	31,387,419	194,507,845	6.1970	5.193	5.193	5.227	5.126	5.260	37,471,678	5.1908	-0.48%
2007-05-16	0	6.230	6.200	6.210	6.070	6.300	37,690,131	234,042,522	6.2097	5.218	5.193	5.202	5.084	5.277	44,996,132	5.2014	1.63%
2007-05-15	0	6.130	6.160	6.170	6.020	6.450	104,329,100	650,366,800	6.2338	5.135	5.160	5.168	5.043	5.403	124,552,658	5.2216	1.83%
2007-05-14	0	6.020	6.000	6.010	5.930	6.180	123,123,000	743,262,400	6.0367	5.043	5.026	5.034	4.967	5.177	146,989,640	5.0566	4.33%
2007-05-11	0	5.770	5.760	5.770	5.710	5.800	31,620,245	182,151,683	5.7606	4.833	4.825	4.833	4.783	4.858	37,749,636	4.8253	-1.20%
2007-05-10	0	5.840	5.830	5.840	5.680	5.930	97,559,010	566,570,128	5.8075	4.892	4.883	4.892	4.758	4.967	116,470,227	4.8645	3.36%
2007-05-09	0	5.650	5.640	5.650	5.600	5.710	52,482,500	296,830,479	5.6558	4.733	4.724	4.733	4.691	4.783	62,655,911	4.7375	-1.05%
2007-05-08	0	5.710	5.700	5.710	5.620	5.790	93,105,500	533,032,915	5.7250	4.783	4.774	4.783	4.707	4.850	111,153,431	4.7955	1.78%
2007-05-07	0	5.610	5.610	5.620	5.570	5.670	92,196,000	518,879,080	5.6280	4.699	4.699	4.707	4.666	4.749	110,067,630	4.7142	2.00%
2007-05-04	0	5.500	5.500	5.510	5.430	5.520	29,157,361	159,626,068	5.4746	4.607	4.607	4.615	4.548	4.624	34,809,337	4.5857	1.48%
2007-05-03	0	5.420	5.410	5.420	5.350	5.450	30,011,631	161,938,599	5.3959	4.540	4.532	4.540	4.481	4.565	35,829,202	4.5197	1.50%
2007-05-02	0	5.340	5.340	5.350	5.300	5.380	13,756,135	73,322,450	5.3302	4.473	4.473	4.481	4.439	4.506	16,422,678	4.4647	0.19%
2007-04-30	0	5.330	5.330	5.350	5.290	5.390	17,609,000	94,001,010	5.3382	4.465	4.465	4.481	4.431	4.515	21,022,397	4.4715	0.38%
2007-04-27	0	5.310	5.300	5.310	5.300	5.430	31,415,020	167,875,499	5.3438	4.448	4.439	4.448	4.439	4.548	37,504,629	4.4761	-1.85%
2007-04-26	0	5.460	5.450	5.460	5.400	5.500	13,816,500	75,280,796	5.4486	4.532	4.524	4.532	4.482	4.565	16,646,268	4.5224	0.18%
2007-04-25	0	5.450	5.440	5.450	5.410	5.530	26,022,000	141,839,290	5.4507	4.524	4.515	4.524	4.490	4.590	31,351,585	4.5242	-0.73%
2007-04-24	0	5.490	5.490	5.500	5.420	5.510	18,002,800	98,449,872	5.4686	4.557	4.557	4.565	4.499	4.573	21,689,967	4.5390	-0.72%
2007-04-23	0	5.530	5.530	5.540	5.450	5.650	34,151,020	189,559,397	5.5506	4.590	4.590	4.598	4.524	4.690	41,145,516	4.6070	1.28%
2007-04-20	0	5.460	5.460	5.470	5.450	5.530	13,096,000	71,878,240	5.4886	4.532	4.532	4.540	4.524	4.590	15,778,202	4.5555	0.18%
2007-04-19	0	5.450	5.440	5.450	5.380	5.510	34,820,000	189,568,116	5.4442	4.524	4.515	4.524	4.465	4.573	41,951,510	4.5187	-1.09%
2007-04-18	0	5.510	5.510	5.520	5.410	5.570	39,732,000	217,936,340	5.4852	4.573	4.573	4.582	4.490	4.623	47,869,541	4.5527	1.10%
2007-04-17	0	5.450	5.480	5.490	5.400	5.560	42,834,555	234,867,910	5.4831	4.524	4.548	4.557	4.482	4.615	51,607,532	4.5510	-1.45%
2007-04-16	0	5.530	5.530	5.540	5.470	5.550	14,532,010	79,988,055	5.5043	4.590	4.590	4.598	4.540	4.607	17,508,322	4.5686	0.73%
2007-04-13	0	5.490	5.480	5.490	5.410	5.520	27,938,000	152,633,476	5.4633	4.557	4.548	4.557	4.490	4.582	33,660,003	4.5346	-0.36%
2007-04-12	0	5.510	5.500	5.510	5.500	5.580	32,348,580	179,007,831	5.5337	4.573	4.565	4.573	4.565	4.631	38,973,917	4.5930	-1.43%
2007-04-11	0	5.590	5.590	5.600	5.550	5.640	30,502,580	170,540,172	5.5910	4.640	4.640	4.648	4.607	4.681	36,749,836	4.6406	-0.18%
2007-04-10	0	5.600	5.590	5.600	5.570	5.660	39,184,510	219,549,473	5.6030	4.648	4.640	4.648	4.623	4.698	47,209,919	4.6505	2.00%
2007-04-04	0	5.490	5.490	5.500	5.450	5.570	53,197,367	292,855,633	5.5051	4.557	4.557	4.565	4.524	4.623	64,092,760	4.5692	2.04%
2007-04-03	0	5.380	5.370	5.380	5.360	5.440	35,169,810	189,320,146	5.3830	4.465	4.457	4.465	4.449	4.515	42,372,965	4.4679	-0.37%
2007-04-02	0	5.400	5.390	5.400	5.390	5.500	11,661,810	63,326,165	5.4302	4.482	4.474	4.482	4.474	4.565	14,050,274	4.5071	-0.18%
2007-03-30	0	5.410	5.400	5.410	5.380	5.470	24,560,000	132,951,780	5.4133	4.490	4.482	4.490	4.465	4.540	29,590,152	4.4931	-1.28%
2007-03-29	0	5.480	5.460	5.480	5.380	5.480	28,310,000	153,758,900	5.4313	4.548	4.532	4.548	4.465	4.548	34,108,192	4.5080	0.00%
2007-03-28	0	5.480	5.450	5.460	5.400	5.540	48,555,000	264,030,540	5.4378	4.548	4.524	4.532	4.482	4.598	58,499,586	4.5134	-1.08%
2007-03-27	0	5.540	5.540	5.560	5.510	5.600	34,238,000	190,117,810	5.5528	4.598	4.598	4.615	4.573	4.648	41,250,310	4.6089	-0.72%
2007-03-26	0	5.580	5.580	5.590	5.560	5.680	20,476,028	114,853,791	5.6092	4.631	4.631	4.640	4.615	4.714	24,669,739	4.6557	-0.89%
2007-03-23	0	5.630	5.620	5.630	5.600	5.650	20,242,810	113,839,617	5.6237	4.673	4.665	4.673	4.648	4.690	24,388,755	4.6677	-0.88%
2007-03-22	0	5.680	5.670	5.690	5.620	5.730	23,615,000	134,001,560	5.6744	4.714	4.706	4.723	4.665	4.756	28,451,606	4.7098	1.43%
2007-03-21	0	5.600	5.590	5.600	5.570	5.750	64,219,414	361,350,867	5.6268	4.648	4.640	4.648	4.623	4.773	77,372,240	4.6703	-2.44%
2007-03-20	0	5.740	5.740	5.750	5.690	5.980	49,132,000	284,168,340	5.7838	4.764	4.764	4.773	4.723	4.963	59,194,762	4.8006	-3.37%
2007-03-19	0	5.940	5.950	5.960	5.860	6.010	8,172,000	48,655,440	5.9539	4.930	4.939	4.947	4.864	4.988	9,845,713	4.9418	1.02%
2007-03-16	0	5.880	5.900	5.910	5.810	5.990	20,568,000	121,344,200	5.8997	4.880	4.897	4.905	4.822	4.972	24,780,547	4.8968	-1.18%
2007-03-15	0	5.950	5.970	5.980	5.830	6.000	27,658,000	163,560,454	5.9137	4.939	4.955	4.963	4.839	4.980	33,322,656	4.9084	2.23%
2007-03-14	0	5.820	5.820	5.830	5.550	5.890	20,452,000	117,266,300	5.7337	4.831	4.831	4.839	4.607	4.889	24,640,789	4.7590	0.52%
2007-03-13	0	5.790	5.790	5.820	5.750	5.890	15,479,032	90,337,901	5.8361	4.806	4.806	4.831	4.773	4.889	18,649,304	4.8440	-0.17%
2007-03-12	0	5.800	5.790	5.800	5.710	5.840	16,975,000	98,226,588	5.7865	4.814	4.806	4.814	4.739	4.847	20,451,662	4.8029	1.40%
2007-03-09	0	5.720	5.720	5.730	5.550	5.800	31,926,810	181,049,658	5.6708	4.748	4.748	4.756	4.607	4.814	38,465,764	4.7068	0.35%
2007-03-08	0	5.700	5.680	5.690	5.520	5.750	27,024,000	153,137,080	5.6667	4.731	4.714	4.723	4.582	4.773	32,558,806	4.7034	2.33%
2007-03-07	0	5.570	5.570	5.580	5.370	5.800	37,611,240	209,285,941	5.5645	4.623	4.623	4.631	4.457	4.814	45,314,426	4.6185	4.31%
2007-03-06	0	5.340	5.330	5.340	5.330	5.540	25,868,325	139,775,063	5.4033	4.432	4.424	4.432	4.424	4.598	31,166,436	4.4848	0.95%
2007-03-05	0	5.290	5.280	5.290	5.200	5.430	52,234,369	277,272,611	5.3082	4.391	4.382	4.391	4.316	4.507	62,932,529	4.4059	-5.37%
2007-03-02	0	5.590	5.600	5.610	5.440	5.660	18,651,000	103,758,960	5.5632	4.640	4.648	4.656	4.515	4.698	22,470,925	4.6175	-0.53%
2007-03-01	0	5.620	5.610	5.620	5.600	5.930	24,274,989	139,608,186	5.7511	4.665	4.656	4.665	4.648	4.922	29,246,768	4.7735	-3.93%
2007-02-28	0	5.850	5.840	5.850	5.500	6.030	44,534,111	260,218,109	5.8431	4.856	4.847	4.856	4.565	5.005	53,655,176	4.8498	-2.50%
2007-02-27	0	6.000	5.990	6.000	5.940	6.440	34,203,000	209,050,910	6.1121	4.980	4.972	4.980	4.930	5.345	41,208,142	5.0730	-5.96%
2007-02-26	0	6.380	6.360	6.370	6.250	6.450	17,818,000	113,810,810	6.3874	5.295	5.279	5.287	5.188	5.354	21,467,318	5.3016	1.11%
2007-02-23	0	6.310	6.310	6.320	6.200	6.500	14,961,063	94,562,978	6.3206	5.237	5.237	5.246	5.146	5.395	18,025,250	5.2461	-1.56%
2007-02-22	0	6.410	6.400	6.410	6.250	6.570	26,591,063	170,388,697	6.4077	5.320	5.312	5.320	5.188	5.453	32,037,199	5.3185	2.89%
2007-02-21	0	6.230	6.280	6.290	6.130	6.300	25,746,905	160,560,799	6.2361	5.171	5.212	5.221	5.088	5.229	31,020,148	5.1760	1.63%
2007-02-16	0	6.130	6.110	6.130	5.750	6.160	25,196,000	151,443,060	6.0106	5.088	5.071	5.088	4.773	5.113	30,356,412	4.9888	3.90%
2007-02-15	0	5.900	5.900	5.910	5.730	5.900	17,712,145	103,288,944	5.8315	4.897	4.897	4.905	4.756	4.897	21,339,783	4.8402	3.87%
2007-02-14	0	5.680	5.650	5.680	5.600	5.750	9,105,569	51,861,998	5.6956	4.714	4.690	4.714	4.648	4.773	10,970,487	4.7274	1.79%
2007-02-13	0	5.580	5.560	5.570	5.570	5.730	17,983,230	101,891,006	5.6659	4.631	4.615	4.623	4.623	4.756	21,666,389	4.7027	-0.18%
2007-02-12	0	5.590	5.580	5.590	5.550	5.710	14,560,000	81,218,840	5.5782	4.640	4.631	4.640	4.607	4.739	17,542,044	4.6300	-2.61%
2007-02-09	0	5.740	5.710	5.740	5.640	5.820	6,420,715	36,683,281	5.7133	4.764	4.739	4.764	4.681	4.831	7,735,746	4.7420	-1.88%
2007-02-08	0	5.850	5.840	5.850	5.720	5.860	19,032,265	110,361,224	5.7986	4.856	4.847	4.856	4.748	4.864	22,930,277	4.8129	2.27%
2007-02-07	0	5.720	5.710	5.720	5.570	5.720	11,709,810	66,262,455	5.6587	4.748	4.739	4.748	4.623	4.748	14,108,105	4.6968	2.88%
2007-02-06	0	5.560	5.560	5.580	5.400	5.630	11,744,715	65,121,173	5.5447	4.615	4.615	4.631	4.482	4.673	14,150,159	4.6022	4.12%
2007-02-05	0	5.340	5.330	5.340	5.330	5.540	12,234,000	66,471,000	5.4333	4.432	4.424	4.432	4.424	4.598	14,739,655	4.5097	-2.38%
2007-02-02	0	5.470	5.470	5.480	5.420	5.580	9,391,050	51,733,975	5.5089	4.540	4.540	4.548	4.499	4.631	11,314,438	4.5724	-0.91%
2007-02-01	0	5.520	5.500	5.520	5.450	5.630	8,322,715	45,904,515	5.5156	4.582	4.565	4.582	4.524	4.673	10,027,296	4.5780	-0.54%
2007-01-31	0	5.550	5.550	5.560	5.400	5.700	14,212,525	78,950,175	5.5550	4.607	4.607	4.615	4.482	4.731	17,123,403	4.6107	-3.48%
2007-01-30	0	5.750	5.730	5.750	5.540	5.770	11,974,000	68,320,880	5.7058	4.773	4.756	4.773	4.598	4.789	14,426,404	4.7358	2.31%
2007-01-29	0	5.620	5.580	5.630	5.400	5.700	15,043,620	83,767,200	5.5683	4.665	4.631	4.673	4.482	4.731	18,124,715	4.6217	3.12%
2007-01-26	0	5.450	5.510	5.520	5.250	5.540	35,952,000	193,965,556	5.3951	4.524	4.573	4.582	4.358	4.598	43,315,356	4.4780	-0.18%
2007-01-25	0	5.460	5.460	5.470	5.450	5.710	18,121,000	100,959,380	5.5714	4.532	4.532	4.540	4.524	4.739	21,832,376	4.6243	-4.38%
2007-01-24	0	5.710	5.700	5.710	5.640	5.800	21,728,355	123,988,618	5.7063	4.739	4.731	4.739	4.681	4.814	26,178,556	4.7363	-3.06%
2007-01-23	0	5.890	5.860	5.890	5.790	5.950	21,328,000	124,799,390	5.8514	4.889	4.864	4.889	4.806	4.939	25,696,204	4.8567	-0.84%
2007-01-22	0	5.940	5.940	5.950	5.800	5.960	30,113,000	177,372,930	5.8902	4.930	4.930	4.939	4.814	4.947	36,280,466	4.8889	2.41%
2007-01-19	0	5.800	5.800	5.830	5.680	5.950	28,711,000	166,089,102	5.7849	4.814	4.814	4.839	4.714	4.939	34,591,321	4.8015	-0.17%
2007-01-18	0	5.810	5.800	5.810	5.460	5.910	67,555,420	383,346,958	5.6746	4.822	4.814	4.822	4.532	4.905	81,391,496	4.7099	-3.97%
2007-01-17	0	6.050	6.040	6.070	5.700	6.140	77,632,536	463,621,741	5.9720	5.022	5.013	5.038	4.731	5.096	93,532,514	4.9568	7.65%
2007-01-16	0	5.620	5.610	5.620	5.450	5.660	35,182,000	195,581,764	5.5591	4.665	4.656	4.665	4.524	4.698	42,387,652	4.6141	1.63%
2007-01-15	0	5.530	5.510	5.530	5.290	5.550	37,456,000	203,192,266	5.4248	4.590	4.573	4.590	4.391	4.607	45,127,391	4.5026	4.54%
2007-01-12	0	5.290	5.280	5.290	5.210	5.620	35,553,930	190,996,499	5.3720	4.391	4.382	4.391	4.324	4.665	42,835,757	4.4588	-0.56%
2007-01-11	0	5.320	5.310	5.320	5.300	5.530	48,941,034	267,240,111	5.4605	4.416	4.407	4.416	4.399	4.590	58,964,684	4.5322	0.19%
2007-01-10	0	5.310	5.300	5.310	5.120	5.490	79,581,804	419,126,934	5.2666	4.407	4.399	4.407	4.250	4.557	95,881,013	4.3713	-3.28%
2007-01-09	0	5.490	5.490	5.500	4.840	5.530	80,608,409	416,783,642	5.1705	4.557	4.557	4.565	4.017	4.590	97,117,878	4.2915	12.04%
2007-01-08	0	4.900	4.880	4.890	4.670	4.950	18,485,900	90,017,445	4.8695	4.067	4.050	4.059	3.876	4.109	22,272,011	4.0417	-2.00%
2007-01-05	0	5.000	5.000	5.010	4.850	5.060	68,506,700	340,691,760	4.9731	4.150	4.150	4.158	4.026	4.200	82,537,608	4.1277	3.31%
2007-01-04	0	4.840	4.810	4.820	4.670	4.980	114,284,399	551,203,483	4.8231	4.017	3.992	4.001	3.876	4.133	137,691,072	4.0032	8.76%
2007-01-03	0	4.450	4.450	4.460	4.360	4.520	53,120,000	236,472,716	4.4517	3.694	3.694	3.702	3.619	3.752	63,999,547	3.6949	3.01%
2007-01-02	0	4.320	4.310	4.320	4.250	4.380	32,574,810	141,154,769	4.3332	3.586	3.577	3.586	3.528	3.635	39,246,481	3.5966	2.61%
2006-12-29	0	4.210	4.200	4.210	4.190	4.310	53,254,118	226,772,784	4.2583	3.494	3.486	3.494	3.478	3.577	64,161,134	3.5344	2.43%
2006-12-28	0	4.110	4.090	4.100	4.040	4.150	27,151,810	111,357,892	4.1013	3.411	3.395	3.403	3.353	3.445	32,712,793	3.4041	1.99%
2006-12-27	0	4.030	4.020	4.030	3.930	4.040	13,238,525	52,864,430	3.9932	3.345	3.337	3.345	3.262	3.353	15,949,917	3.3144	2.81%
2006-12-22	0	3.920	3.910	3.920	3.900	3.950	9,606,000	37,711,272	3.9258	3.254	3.245	3.254	3.237	3.279	11,573,412	3.2584	-0.76%
2006-12-21	0	3.950	3.950	3.960	3.900	4.010	17,710,000	69,696,620	3.9354	3.279	3.279	3.287	3.237	3.328	21,337,198	3.2664	-0.25%
2006-12-20	0	3.960	3.950	3.960	3.930	3.990	10,580,000	41,790,780	3.9500	3.287	3.279	3.287	3.262	3.312	12,746,898	3.2785	-0.50%
2006-12-19	0	3.980	3.960	3.980	3.930	4.060	13,308,000	53,106,580	3.9906	3.303	3.287	3.303	3.262	3.370	16,033,621	3.3122	-0.25%
2006-12-18	0	3.990	3.980	3.990	3.970	4.030	16,088,905	64,337,287	3.9989	3.312	3.303	3.312	3.295	3.345	19,384,086	3.3191	0.00%
2006-12-15	0	3.990	3.980	3.990	3.940	4.060	30,768,361	122,850,113	3.9927	3.312	3.303	3.312	3.270	3.370	37,070,052	3.3140	0.50%
2006-12-14	0	3.970	3.960	3.970	3.920	4.000	12,877,620	50,933,284	3.9552	3.295	3.287	3.295	3.254	3.320	15,515,095	3.2828	1.02%
2006-12-13	0	3.930	3.920	3.930	3.870	3.950	11,331,949	44,331,345	3.9121	3.262	3.254	3.262	3.212	3.279	13,652,854	3.2470	0.26%
2006-12-12	0	3.920	3.900	3.920	3.890	4.010	20,530,905	80,632,053	3.9274	3.254	3.237	3.254	3.229	3.328	24,735,855	3.2597	0.00%
2006-12-11	0	3.920	3.910	3.920	3.890	3.960	30,632,000	119,967,980	3.9164	3.254	3.245	3.254	3.229	3.287	36,905,763	3.2507	0.26%
2006-12-08	0	3.910	3.900	3.910	3.860	4.060	29,050,787	113,773,678	3.9164	3.245	3.237	3.245	3.204	3.370	35,000,700	3.2506	-2.98%
2006-12-07	0	4.030	4.020	4.040	4.000	4.090	6,659,848	26,933,812	4.0442	3.345	3.337	3.353	3.320	3.395	8,023,856	3.3567	-1.47%
2006-12-06	0	4.090	4.090	4.100	4.000	4.170	16,259,990	66,564,766	4.0938	3.395	3.395	3.403	3.320	3.461	19,590,211	3.3979	-0.24%
2006-12-05	0	4.100	4.090	4.100	4.030	4.120	28,423,585	115,847,016	4.0757	3.403	3.395	3.403	3.345	3.420	34,245,041	3.3829	2.50%
2006-12-04	0	4.000	3.990	4.000	3.830	4.060	26,397,380	104,630,399	3.9637	3.320	3.312	3.320	3.179	3.370	31,803,847	3.2899	2.30%
2006-12-01	0	3.910	3.910	3.920	3.850	3.960	17,922,000	69,837,980	3.8968	3.245	3.245	3.254	3.196	3.287	21,592,618	3.2343	-1.26%
2006-11-30	0	3.960	3.960	3.970	3.960	4.030	17,952,000	71,535,540	3.9848	3.287	3.287	3.295	3.287	3.345	21,628,763	3.3074	-0.50%
2006-11-29	0	3.980	3.970	3.980	3.830	4.050	31,408,000	124,322,380	3.9583	3.303	3.295	3.303	3.179	3.362	37,840,696	3.2854	3.65%
2006-11-28	0	3.840	3.840	3.850	3.840	3.900	47,249,000	183,226,084	3.8779	3.187	3.187	3.196	3.187	3.237	56,926,103	3.2187	-3.52%
2006-11-27	0	3.980	3.970	3.980	3.960	4.150	34,873,539	140,499,631	4.0288	3.303	3.295	3.303	3.287	3.445	42,016,015	3.3440	-3.63%
2006-11-24	0	4.130	4.120	4.130	4.040	4.250	49,406,952	202,914,515	4.1070	3.428	3.420	3.428	3.353	3.528	59,526,027	3.4088	-2.82%
2006-11-23	0	4.250	4.250	4.260	4.190	4.330	23,560,000	100,193,340	4.2527	3.528	3.528	3.536	3.478	3.594	28,385,341	3.5298	-2.07%
2006-11-22	0	4.340	4.340	4.360	4.200	4.350	16,983,920	73,072,460	4.3024	3.602	3.602	3.619	3.486	3.611	20,462,409	3.5711	1.40%
2006-11-21	0	4.280	4.270	4.280	4.190	4.300	17,540,000	74,501,449	4.2475	3.552	3.544	3.552	3.478	3.569	21,132,381	3.5255	0.00%
2006-11-20	0	4.280	4.280	4.290	4.230	4.310	25,037,000	107,158,316	4.2800	3.552	3.552	3.561	3.511	3.577	30,164,847	3.5524	-0.93%
2006-11-17	0	4.320	4.310	4.320	4.250	4.350	51,934,000	223,005,340	4.2940	3.586	3.577	3.586	3.528	3.611	62,570,641	3.5641	3.10%
2006-11-16	0	4.190	4.190	4.200	4.100	4.250	38,314,000	160,204,630	4.1814	3.478	3.478	3.486	3.403	3.528	46,161,119	3.4706	0.48%
2006-11-15	0	4.170	4.150	4.160	4.110	4.230	50,540,000	211,690,920	4.1886	3.461	3.445	3.453	3.411	3.511	60,891,135	3.4765	1.71%
2006-11-14	0	4.100	4.090	4.100	4.000	4.100	20,337,000	82,023,874	4.0332	3.403	3.395	3.403	3.320	3.403	24,502,236	3.3476	3.02%
2006-11-13	0	3.980	3.970	3.980	3.970	4.060	12,928,000	51,817,304	4.0081	3.303	3.295	3.303	3.295	3.370	15,575,793	3.3268	0.25%
2006-11-10	0	3.970	3.970	3.980	3.920	4.020	34,792,000	137,988,500	3.9661	3.295	3.295	3.303	3.254	3.337	41,917,776	3.2919	-0.75%
2006-11-09	0	4.000	3.990	4.000	3.930	4.010	25,628,000	102,063,910	3.9825	3.320	3.312	3.320	3.262	3.328	30,876,890	3.3055	1.78%
2006-11-08	0	3.930	3.930	3.940	3.910	3.980	11,962,000	47,116,382	3.9388	3.262	3.262	3.270	3.245	3.303	14,411,946	3.2693	-0.25%
2006-11-07	0	3.940	3.930	3.940	3.920	4.010	19,344,000	76,725,560	3.9664	3.270	3.262	3.270	3.254	3.328	23,305,859	3.2921	0.00%
2006-11-06	0	3.940	3.940	3.950	3.920	3.980	21,844,000	86,139,340	3.9434	3.270	3.270	3.279	3.254	3.303	26,317,886	3.2730	-1.50%
2006-11-03	0	4.000	3.990	4.000	3.950	4.040	28,032,489	111,903,601	3.9919	3.320	3.312	3.320	3.279	3.353	33,773,844	3.3133	-0.50%
2006-11-02	0	4.020	4.010	4.030	3.970	4.100	27,836,000	112,203,200	4.0309	3.337	3.328	3.345	3.295	3.403	33,537,112	3.3456	-0.99%
2006-11-01	0	4.060	4.060	4.070	3.900	4.080	56,661,000	226,389,080	3.9955	3.370	3.370	3.378	3.237	3.386	68,265,782	3.3163	4.10%
2006-10-31	0	3.900	3.890	3.910	3.730	3.980	82,043,800	316,545,184	3.8582	3.237	3.229	3.245	3.096	3.303	98,847,252	3.2024	5.69%
2006-10-27	0	3.690	3.680	3.690	3.650	3.710	31,425,000	116,087,570	3.6941	3.063	3.054	3.063	3.030	3.079	37,861,178	3.0661	-0.54%
2006-10-26	0	3.710	3.710	3.720	3.570	3.710	29,398,000	107,557,160	3.6587	3.079	3.079	3.088	2.963	3.079	35,419,026	3.0367	2.20%
2006-10-25	0	3.630	3.620	3.630	3.560	3.650	9,994,000	36,117,620	3.6139	3.013	3.005	3.013	2.955	3.030	12,040,879	2.9996	0.55%
2006-10-24	0	3.610	3.600	3.610	3.600	3.700	22,902,000	83,514,360	3.6466	2.996	2.988	2.996	2.988	3.071	27,592,576	3.0267	-0.28%
2006-10-23	0	3.620	3.610	3.620	3.510	3.650	36,740,000	132,161,780	3.5972	3.005	2.996	3.005	2.913	3.030	44,264,747	2.9857	4.32%
2006-10-20	0	3.470	3.450	3.470	3.410	3.480	37,186,000	127,964,460	3.4412	2.880	2.864	2.880	2.830	2.888	44,802,092	2.8562	0.58%
2006-10-19	0	3.450	3.440	3.450	3.430	3.560	30,112,000	104,903,040	3.4838	2.864	2.855	2.864	2.847	2.955	36,279,261	2.8915	-1.15%
2006-10-18	0	3.490	3.490	3.500	3.460	3.530	15,432,000	53,820,800	3.4876	2.897	2.897	2.905	2.872	2.930	18,592,639	2.8947	-0.85%
2006-10-17	0	3.520	3.510	3.520	3.450	3.550	19,190,000	67,258,860	3.5049	2.922	2.913	2.922	2.864	2.947	23,120,318	2.9091	-0.56%
2006-10-16	0	3.540	3.540	3.550	3.520	3.670	20,558,000	73,660,820	3.5831	2.938	2.938	2.947	2.922	3.046	24,768,499	2.9740	-2.48%
2006-10-13	0	3.630	3.620	3.640	3.620	3.740	29,082,000	107,374,540	3.6921	3.013	3.005	3.021	3.005	3.104	35,038,306	3.0645	-1.63%
2006-10-12	0	3.690	3.680	3.700	3.640	3.740	41,759,000	154,282,340	3.6946	3.063	3.054	3.071	3.021	3.104	50,311,692	3.0665	1.65%
2006-10-11	0	3.630	3.620	3.630	3.550	3.640	26,154,000	94,161,140	3.6003	3.013	3.005	3.013	2.947	3.021	31,510,620	2.9882	2.83%
2006-10-10	0	3.530	3.530	3.540	3.430	3.540	22,314,000	77,794,160	3.4863	2.930	2.930	2.938	2.847	2.938	26,884,147	2.8937	1.15%
2006-10-09	0	3.490	3.480	3.490	3.380	3.580	31,821,000	110,497,632	3.4725	2.897	2.888	2.897	2.805	2.971	38,338,283	2.8822	-2.51%
2006-10-06	0	3.580	3.560	3.590	3.480	3.590	19,502,000	68,888,860	3.5324	2.971	2.955	2.980	2.888	2.980	23,496,219	2.9319	1.42%
2006-10-05	0	3.530	3.530	3.550	3.480	3.680	32,236,000	116,219,184	3.6053	2.930	2.930	2.947	2.888	3.054	38,838,279	2.9924	-2.22%
2006-10-04	0	3.610	3.600	3.610	3.600	3.780	60,912,000	225,116,300	3.6958	2.996	2.988	2.996	2.988	3.137	73,387,432	3.0675	2.56%
2006-10-03	0	3.520	3.510	3.520	3.370	3.540	38,643,500	134,505,055	3.4807	2.922	2.913	2.922	2.797	2.938	46,558,104	2.8890	4.76%
2006-09-29	0	3.360	3.330	3.360	3.250	3.360	24,586,000	81,470,220	3.3137	2.789	2.764	2.789	2.698	2.789	29,621,477	2.7504	4.67%
2006-09-28	0	3.210	3.200	3.210	3.160	3.230	11,986,000	38,287,340	3.1943	2.664	2.656	2.664	2.623	2.681	14,440,862	2.6513	-0.62%
2006-09-27	0	3.230	3.220	3.230	3.200	3.280	13,748,000	44,395,080	3.2292	2.681	2.673	2.681	2.656	2.722	16,563,738	2.6803	-0.62%
2006-09-26	0	3.250	3.240	3.260	3.190	3.330	21,211,000	68,960,020	3.2511	2.698	2.689	2.706	2.648	2.764	25,555,241	2.6985	-1.81%
2006-09-25	0	3.310	3.300	3.320	3.290	3.370	17,672,000	58,856,388	3.3305	2.747	2.739	2.756	2.731	2.797	21,291,416	2.7643	0.00%
2006-09-22	0	3.310	3.290	3.300	3.300	3.370	26,364,000	87,791,360	3.3300	2.747	2.731	2.739	2.739	2.797	31,763,631	2.7639	-2.93%
2006-09-21	0	3.410	3.400	3.410	3.350	3.430	37,914,000	128,738,960	3.3956	2.830	2.822	2.830	2.781	2.847	45,679,195	2.8183	3.33%
2006-09-20	0	3.300	3.290	3.300	3.240	3.300	16,204,600	53,063,786	3.2746	2.739	2.731	2.739	2.689	2.739	19,523,476	2.7179	2.80%
2006-09-19	0	3.210	3.210	3.220	3.200	3.300	17,166,000	55,736,540	3.2469	2.664	2.664	2.673	2.656	2.739	20,681,781	2.6950	-3.02%
2006-09-18	0	3.310	3.300	3.310	3.290	3.390	28,626,000	95,789,080	3.3462	2.747	2.739	2.747	2.731	2.814	34,488,912	2.7774	-0.30%
2006-09-15	0	3.320	3.320	3.330	3.140	3.330	61,809,200	202,877,301	3.2823	2.756	2.756	2.764	2.606	2.764	74,468,388	2.7243	6.07%
2006-09-14	0	3.130	3.120	3.130	3.060	3.150	28,378,000	87,859,580	3.0960	2.598	2.590	2.598	2.540	2.615	34,190,119	2.5697	1.62%
2006-09-13	0	3.080	3.080	3.090	3.060	3.100	17,348,000	53,485,300	3.0831	2.556	2.556	2.565	2.540	2.573	20,901,057	2.5590	1.99%
2006-09-12	0	3.020	3.020	3.030	3.010	3.100	11,285,100	34,430,554	3.0510	2.507	2.507	2.515	2.498	2.573	13,596,410	2.5323	-0.98%
2006-09-11	0	3.050	3.040	3.050	3.010	3.110	12,820,000	39,130,940	3.0523	2.532	2.523	2.532	2.498	2.581	15,445,674	2.5335	1.33%
2006-09-08	0	3.010	3.010	3.020	3.010	3.060	12,972,000	39,170,820	3.0196	2.498	2.498	2.507	2.498	2.540	15,628,805	2.5063	-0.99%
2006-09-07	0	3.040	3.040	3.050	3.010	3.060	9,485,000	28,746,900	3.0308	2.523	2.523	2.532	2.498	2.540	11,427,630	2.5156	-1.62%
2006-09-06	0	3.090	3.090	3.100	3.070	3.130	15,594,260	48,287,338	3.0965	2.565	2.565	2.573	2.548	2.598	18,788,132	2.5701	-0.96%
2006-09-05	0	3.120	3.110	3.130	3.080	3.170	16,034,629	50,000,624	3.1183	2.590	2.581	2.598	2.556	2.631	19,318,693	2.5882	0.65%
2006-09-04	0	3.100	3.110	3.120	3.010	3.150	46,195,000	141,862,090	3.0709	2.573	2.581	2.590	2.498	2.615	55,656,233	2.5489	4.73%
2006-09-01	0	2.960	2.950	2.960	2.810	3.000	38,076,000	111,438,074	2.9267	2.457	2.449	2.457	2.332	2.490	45,874,374	2.4292	6.47%
2006-08-31	0	2.780	2.780	2.790	2.690	2.800	18,447,384	50,901,876	2.7593	2.307	2.307	2.316	2.233	2.324	22,225,607	2.2902	1.09%
2006-08-30	0	2.750	2.740	2.750	2.710	2.750	3,148,000	8,580,860	2.7258	2.283	2.274	2.283	2.249	2.283	3,792,744	2.2624	1.10%
2006-08-29	0	2.720	2.720	2.730	2.700	2.730	3,012,000	8,186,300	2.7179	2.258	2.258	2.266	2.241	2.266	3,628,890	2.2559	0.74%
2006-08-28	0	2.700	2.700	2.710	2.690	2.720	4,146,000	11,194,480	2.7001	2.241	2.241	2.249	2.233	2.258	4,995,145	2.2411	-0.74%
2006-08-25	0	2.720	2.710	2.720	2.710	2.740	2,736,000	7,455,040	2.7248	2.258	2.249	2.258	2.249	2.274	3,296,362	2.2616	-0.37%
2006-08-24	0	2.730	2.720	2.730	2.710	2.730	2,478,000	6,744,320	2.7217	2.266	2.258	2.266	2.249	2.266	2,985,521	2.2590	0.00%
2006-08-23	0	2.730	2.730	2.740	2.720	2.750	3,488,000	9,529,960	2.7322	2.266	2.266	2.274	2.258	2.283	4,202,380	2.2678	-0.73%
2006-08-22	0	2.750	2.740	2.750	2.720	2.760	4,036,000	11,076,780	2.7445	2.283	2.274	2.283	2.258	2.291	4,862,616	2.2779	1.10%
2006-08-21	0	2.720	2.710	2.720	2.710	2.770	6,843,000	18,651,720	2.7257	2.258	2.249	2.258	2.249	2.299	8,244,520	2.2623	-3.20%
2006-08-18	0	2.810	2.800	2.810	2.770	2.810	9,976,000	27,895,040	2.7962	2.332	2.324	2.332	2.299	2.332	12,019,192	2.3209	0.72%
2006-08-17	0	2.790	2.780	2.790	2.750	2.810	12,434,000	34,635,480	2.7855	2.316	2.307	2.316	2.283	2.332	14,980,617	2.3120	1.82%
2006-08-16	0	2.740	2.740	2.750	2.730	2.780	6,296,000	17,340,712	2.7542	2.274	2.274	2.283	2.266	2.307	7,585,488	2.2860	0.37%
2006-08-15	0	2.730	2.720	2.730	2.700	2.740	5,470,000	14,873,900	2.7192	2.266	2.258	2.266	2.241	2.274	6,590,315	2.2569	1.11%
2006-08-14	0	2.700	2.710	2.720	2.700	2.740	10,436,000	28,285,800	2.7104	2.241	2.249	2.258	2.241	2.274	12,573,405	2.2497	-1.46%
2006-08-11	0	2.740	2.720	2.730	2.700	2.830	26,063,000	71,162,346	2.7304	2.274	2.258	2.266	2.241	2.349	31,400,983	2.2662	-1.08%
2006-08-10	0	2.770	2.760	2.770	2.760	2.880	8,868,000	24,913,160	2.8093	2.299	2.291	2.299	2.291	2.390	10,684,262	2.3318	-2.81%
2006-08-09	0	2.850	2.850	2.860	2.750	2.890	11,406,000	32,363,400	2.8374	2.366	2.366	2.374	2.283	2.399	13,742,071	2.3551	3.26%
2006-08-08	0	2.760	2.760	2.800	2.690	2.850	37,440,000	102,669,996	2.7423	2.291	2.291	2.324	2.233	2.366	45,108,114	2.2761	-3.50%
2006-08-07	0	2.860	2.860	2.870	2.850	2.930	6,900,000	19,828,840	2.8737	2.374	2.374	2.382	2.366	2.432	8,313,194	2.3852	-3.38%
2006-08-04	0	2.960	2.960	2.970	2.890	2.970	11,938,000	35,017,780	2.9333	2.457	2.457	2.465	2.399	2.465	14,383,031	2.4347	0.68%
2006-08-03	0	2.940	2.930	2.950	2.910	2.970	13,600,661	40,007,243	2.9416	2.440	2.432	2.449	2.415	2.465	16,386,223	2.4415	-1.01%
2006-08-02	0	2.970	2.930	2.950	2.940	2.980	12,123,000	35,869,180	2.9588	2.465	2.432	2.449	2.440	2.473	14,605,921	2.4558	-0.67%
2006-08-01	0	2.990	3.000	3.010	2.920	3.000	14,668,000	43,486,340	2.9647	2.482	2.490	2.498	2.424	2.490	17,672,164	2.4607	0.00%
2006-07-31	0	2.990	3.000	3.010	2.910	3.020	11,124,000	32,947,840	2.9619	2.482	2.490	2.498	2.415	2.507	13,402,315	2.4584	-0.33%
2006-07-28	0	3.000	3.000	3.020	2.830	3.010	35,774,000	104,019,310	2.9077	2.490	2.490	2.507	2.349	2.498	43,100,900	2.4134	2.74%
2006-07-27	0	2.920	2.910	2.920	2.870	2.940	9,396,000	27,389,400	2.9150	2.424	2.415	2.424	2.382	2.440	11,320,402	2.4195	0.34%
2006-07-26	0	2.910	2.890	2.920	2.880	2.970	6,334,000	18,537,980	2.9267	2.415	2.399	2.424	2.390	2.465	7,631,271	2.4292	-2.02%
2006-07-25	0	2.970	2.950	2.980	2.960	3.020	2,792,000	8,317,960	2.9792	2.465	2.449	2.473	2.457	2.507	3,363,832	2.4728	-0.34%
2006-07-24	0	2.980	2.980	2.990	2.950	3.000	2,848,000	8,440,500	2.9637	2.473	2.473	2.482	2.449	2.490	3,431,301	2.4599	-1.49%
2006-07-21	0	3.025	3.000	3.025	2.950	3.025	2,156,000	6,433,100	2.9838	2.511	2.490	2.511	2.449	2.511	2,597,572	2.4766	0.83%
2006-07-20	0	3.000	3.000	3.025	2.950	3.025	15,242,000	45,702,150	2.9984	2.490	2.490	2.511	2.449	2.511	18,363,725	2.4887	3.45%
2006-07-19	0	2.900	2.875	2.925	2.800	2.925	11,016,000	31,571,100	2.8659	2.407	2.386	2.428	2.324	2.428	13,272,195	2.3787	3.57%
2006-07-18	0	2.800	2.800	2.825	2.800	2.875	11,377,000	32,108,050	2.8222	2.324	2.324	2.345	2.324	2.386	13,707,132	2.3424	-1.75%
2006-07-17	0	2.850	2.850	2.875	2.850	2.900	6,604,000	18,872,825	2.8578	2.366	2.366	2.386	2.366	2.407	7,956,570	2.3720	-1.72%
2006-07-14	0	2.900	2.875	2.900	2.850	2.925	11,338,000	32,761,100	2.8895	2.407	2.386	2.407	2.366	2.428	13,660,144	2.3983	-2.52%
2006-07-13	0	2.975	2.950	2.975	2.950	3.075	7,154,000	21,420,700	2.9942	2.469	2.449	2.469	2.449	2.552	8,619,216	2.4852	-3.25%
2006-07-12	0	3.075	3.075	3.100	3.075	3.125	990,000	3,056,300	3.0872	2.552	2.552	2.573	2.552	2.594	1,192,763	2.5624	0.82%
2006-07-11	0	3.050	3.050	3.075	3.025	3.100	2,412,000	7,395,300	3.0660	2.532	2.532	2.552	2.511	2.573	2,906,004	2.5448	-0.81%
2006-07-10	0	3.075	3.075	3.125	3.075	3.200	1,834,000	5,757,538	3.1393	2.552	2.552	2.594	2.552	2.656	2,209,623	2.6057	-3.15%
2006-07-07	0	3.175	3.175	3.200	3.075	3.200	3,912,000	12,321,600	3.1497	2.635	2.635	2.656	2.552	2.656	4,713,220	2.6143	2.42%
2006-07-06	0	3.100	3.100	3.125	3.050	3.125	1,830,000	5,640,700	3.0823	2.573	2.573	2.594	2.532	2.594	2,204,804	2.5584	-0.80%
2006-07-05	0	3.125	3.100	3.125	3.100	3.175	2,588,000	8,068,350	3.1176	2.594	2.573	2.594	2.573	2.635	3,118,050	2.5876	-1.57%
2006-07-04	0	3.175	3.175	3.200	3.075	3.200	3,612,000	11,322,400	3.1347	2.635	2.635	2.656	2.552	2.656	4,351,776	2.6018	0.79%
2006-07-03	0	3.150	3.125	3.150	3.100	3.300	4,674,000	14,943,900	3.1972	2.615	2.594	2.615	2.573	2.739	5,631,285	2.6537	-3.08%
2006-06-30	0	3.250	3.225	3.250	3.125	3.250	14,762,000	47,448,150	3.2142	2.698	2.677	2.698	2.594	2.698	17,785,416	2.6678	4.84%
2006-06-29	0	3.100	3.075	3.100	3.000	3.150	9,376,433	29,032,610	3.0963	2.573	2.552	2.573	2.490	2.615	11,296,827	2.5700	3.33%
2006-06-28	0	3.000	2.950	3.000	2.925	3.025	4,276,000	12,698,500	2.9697	2.490	2.449	2.490	2.428	2.511	5,151,771	2.4649	1.69%
2006-06-27	0	2.950	2.925	2.975	2.925	3.050	5,424,000	16,232,250	2.9927	2.449	2.428	2.469	2.428	2.532	6,534,893	2.4839	-1.67%
2006-06-26	0	3.000	3.000	3.025	2.950	3.050	3,110,000	9,322,100	2.9975	2.490	2.490	2.511	2.449	2.532	3,746,961	2.4879	0.84%
2006-06-23	0	2.975	2.975	3.000	2.950	3.000	1,622,000	4,818,950	2.9710	2.469	2.469	2.490	2.449	2.490	1,954,203	2.4659	0.85%
2006-06-22	0	2.950	2.925	2.950	2.925	3.025	4,137,738	12,277,984	2.9673	2.449	2.428	2.449	2.428	2.511	4,985,191	2.4629	1.72%
2006-06-21	0	2.900	2.900	2.950	2.900	3.025	7,607,000	22,349,300	2.9380	2.407	2.407	2.449	2.407	2.511	9,164,995	2.4386	-2.52%
2006-06-20	0	2.975	2.975	3.000	2.950	3.125	6,051,900	18,403,310	3.0409	2.469	2.469	2.490	2.449	2.594	7,291,394	2.5240	-4.80%
2006-06-19	0	3.125	3.075	3.100	3.100	3.175	4,748,000	14,795,850	3.1162	2.594	2.552	2.573	2.573	2.635	5,720,441	2.5865	-1.57%
2006-06-16	0	3.175	3.150	3.200	3.000	3.200	14,792,500	45,781,900	3.0949	2.635	2.615	2.656	2.490	2.656	17,822,163	2.5688	8.55%
2006-06-15	0	2.925	2.925	2.950	2.850	2.975	5,098,000	14,836,600	2.9103	2.428	2.428	2.449	2.366	2.469	6,142,125	2.4155	2.63%
2006-06-14	0	2.850	2.850	2.875	2.850	3.025	6,462,200	18,904,373	2.9254	2.366	2.366	2.386	2.366	2.511	7,785,728	2.4281	-1.72%
2006-06-13	0	2.900	2.900	2.925	2.875	3.075	7,150,482	21,197,092	2.9644	2.407	2.407	2.428	2.386	2.552	8,614,978	2.4605	-4.92%
2006-06-12	0	3.050	3.050	3.075	3.000	3.100	6,771,000	20,592,900	3.0413	2.532	2.532	2.552	2.490	2.573	8,157,774	2.5243	0.83%
2006-06-09	0	3.025	3.000	3.025	2.950	3.175	18,078,500	55,302,363	3.0590	2.511	2.490	2.511	2.449	2.635	21,781,171	2.5390	-2.42%
2006-06-08	1	-	-	-	-	-	0	0	-	2.573	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	2.573	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	2.573	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	2.573	-	-	-	-	0	-	0.00%
2006-06-02	0	3.100	3.100	3.125	2.925	3.100	11,322,000	34,220,300	3.0225	2.573	2.573	2.594	2.428	2.573	13,640,867	2.5087	5.08%
2006-06-01	0	2.950	2.925	2.950	2.925	3.100	18,222,500	54,600,843	2.9963	2.449	2.428	2.449	2.428	2.573	21,954,664	2.4870	-4.07%
2006-05-30	0	3.075	3.075	3.125	3.075	3.175	7,128,000	22,227,900	3.1184	2.552	2.552	2.594	2.552	2.635	8,587,891	2.5883	-1.60%
2006-05-29	0	3.125	3.100	3.125	3.100	3.250	23,659,000	75,214,854	3.1791	2.594	2.573	2.594	2.573	2.698	28,504,617	2.6387	-1.57%
2006-05-26	0	3.175	3.150	3.175	3.025	3.200	8,566,000	26,855,968	3.1352	2.635	2.615	2.635	2.511	2.656	10,320,409	2.6022	0.79%
2006-05-25	0	3.150	3.150	3.175	3.125	3.225	10,684,200	33,837,485	3.1671	2.615	2.615	2.635	2.594	2.677	12,872,439	2.6287	-3.08%
2006-05-24	0	3.250	3.275	3.300	2.975	3.275	28,907,000	89,323,684	3.0900	2.698	2.718	2.739	2.469	2.718	34,827,464	2.5647	4.84%
2006-05-23	0	3.100	3.100	3.125	3.050	3.300	28,203,000	88,904,700	3.1523	2.573	2.573	2.594	2.532	2.739	33,979,278	2.6164	-4.62%
2006-05-22	0	3.250	3.225	3.250	3.175	3.475	28,876,000	95,649,300	3.3124	2.698	2.677	2.698	2.635	2.884	34,790,115	2.7493	-5.11%
2006-05-19	0	3.425	3.425	3.450	3.400	3.675	71,992,000	255,301,800	3.5463	2.843	2.843	2.864	2.822	3.050	86,736,735	2.9434	-2.84%
2006-05-18	0	3.525	3.500	3.525	3.375	3.600	23,332,989	82,126,987	3.5198	2.926	2.905	2.926	2.801	2.988	28,111,836	2.9214	-1.40%
2006-05-17	0	3.575	3.550	3.575	3.400	3.575	16,332,000	57,693,300	3.5325	2.967	2.947	2.967	2.822	2.967	19,676,969	2.9320	4.38%
2006-05-16	0	3.425	3.425	3.450	3.250	3.450	26,320,000	87,152,140	3.3113	2.843	2.843	2.864	2.698	2.864	31,710,619	2.7484	7.03%
2006-05-15	0	3.200	3.200	3.225	3.175	3.325	13,384,000	43,503,050	3.2504	2.656	2.656	2.677	2.635	2.760	16,125,187	2.6978	-5.19%
2006-05-12	0	3.375	3.350	3.375	3.275	3.400	11,384,824	38,160,022	3.3518	2.801	2.781	2.801	2.718	2.822	13,716,558	2.7820	-0.74%
2006-05-11	0	3.400	3.425	3.450	3.225	3.425	21,158,000	71,390,900	3.3742	2.822	2.843	2.864	2.677	2.843	25,491,386	2.8006	-0.79%
2006-05-10	0	3.450	3.400	3.450	3.425	3.650	15,684,626	54,977,994	3.5052	2.844	2.803	2.844	2.824	3.009	19,024,165	2.8899	-5.48%
2006-05-09	0	3.650	3.625	3.650	3.400	3.650	33,223,800	118,551,860	3.5683	3.009	2.989	3.009	2.803	3.009	40,297,744	2.9419	5.04%
2006-05-08	0	3.475	3.450	3.475	3.400	3.500	22,718,000	78,144,000	3.4397	2.865	2.844	2.865	2.803	2.886	27,555,070	2.8359	2.21%
2006-05-04	0	3.400	3.400	3.425	3.325	3.450	14,871,000	50,538,900	3.3985	2.803	2.803	2.824	2.741	2.844	18,037,303	2.8019	2.26%
2006-05-03	0	3.325	3.325	3.350	3.325	3.400	22,141,000	74,633,843	3.3708	2.741	2.741	2.762	2.741	2.803	26,855,217	2.7791	-0.75%
2006-05-02	0	3.350	3.325	3.350	3.200	3.350	34,150,000	112,631,000	3.2981	2.762	2.741	2.762	2.638	2.762	41,421,148	2.7192	3.88%
2006-04-28	0	3.225	3.200	3.250	3.075	3.275	20,102,000	64,095,350	3.1885	2.659	2.638	2.679	2.535	2.700	24,382,077	2.6288	-1.53%
2006-04-27	0	3.275	3.250	3.275	3.200	3.350	11,083,300	36,132,275	3.2601	2.700	2.679	2.700	2.638	2.762	13,443,134	2.6878	-2.24%
2006-04-26	0	3.350	3.325	3.350	3.200	3.400	63,112,000	209,614,500	3.3213	2.762	2.741	2.762	2.638	2.803	76,549,678	2.7383	3.88%
2006-04-25	0	3.225	3.200	3.225	3.125	3.225	42,054,000	133,799,150	3.1816	2.659	2.638	2.659	2.576	2.659	51,008,052	2.6231	2.38%
2006-04-24	0	3.150	3.125	3.150	3.075	3.175	21,112,000	66,075,500	3.1298	2.597	2.576	2.597	2.535	2.618	25,607,124	2.5804	-1.56%
2006-04-21	0	3.200	3.200	3.225	3.025	3.225	77,963,000	246,149,300	3.1573	2.638	2.638	2.659	2.494	2.659	94,562,723	2.6030	6.67%
2006-04-20	0	3.000	3.000	3.025	2.975	3.050	20,438,000	61,676,000	3.0177	2.473	2.473	2.494	2.453	2.515	24,789,617	2.4880	-2.44%
2006-04-19	0	3.075	3.050	3.075	3.025	3.100	40,172,500	122,653,415	3.0532	2.535	2.515	2.535	2.494	2.556	48,725,947	2.5172	0.82%
2006-04-18	0	3.050	3.025	3.050	2.875	3.050	37,358,000	111,058,450	2.9728	2.515	2.494	2.515	2.370	2.515	45,312,189	2.4510	6.09%
2006-04-13	0	2.875	2.875	2.900	2.825	2.925	15,426,000	44,410,886	2.8790	2.370	2.370	2.391	2.329	2.412	18,710,472	2.3736	1.77%
2006-04-12	0	2.825	2.825	2.850	2.800	2.900	15,740,000	44,767,500	2.8442	2.329	2.329	2.350	2.308	2.391	19,091,329	2.3449	-3.42%
2006-04-11	0	2.925	2.925	2.950	2.900	2.975	18,716,000	55,038,850	2.9407	2.412	2.412	2.432	2.391	2.453	22,700,973	2.4245	-2.50%
2006-04-10	0	3.000	2.975	3.000	2.925	3.000	9,509,500	28,331,575	2.9793	2.473	2.453	2.473	2.412	2.473	11,534,243	2.4563	-1.64%
2006-04-07	0	3.050	3.050	3.075	3.025	3.075	12,102,000	36,979,110	3.0556	2.515	2.515	2.535	2.494	2.535	14,678,733	2.5192	0.00%
2006-04-06	0	3.050	3.050	3.075	3.025	3.100	27,140,000	83,385,476	3.0724	2.515	2.515	2.535	2.494	2.556	32,918,593	2.5331	0.83%
2006-04-04	0	3.025	3.025	3.050	2.975	3.050	25,798,100	77,706,540	3.0121	2.494	2.494	2.515	2.453	2.515	31,290,979	2.4834	1.68%
2006-04-03	0	2.975	2.975	3.000	2.950	3.000	14,164,000	42,258,300	2.9835	2.453	2.453	2.473	2.432	2.473	17,179,770	2.4598	-0.83%
2006-03-31	0	3.000	2.975	3.000	2.950	3.050	21,932,000	65,791,950	2.9998	2.473	2.453	2.473	2.432	2.515	26,601,717	2.4732	0.00%
2006-03-30	0	3.000	2.975	3.000	2.925	3.025	44,165,335	131,719,155	2.9824	2.473	2.453	2.473	2.412	2.494	53,568,928	2.4589	1.69%
2006-03-29	0	2.950	2.925	2.950	2.875	2.950	7,796,800	22,705,340	2.9121	2.432	2.412	2.432	2.370	2.432	9,456,879	2.4009	0.00%
2006-03-28	0	2.950	2.925	2.950	2.875	2.950	9,404,000	27,320,250	2.9052	2.432	2.412	2.432	2.370	2.432	11,406,281	2.3952	1.72%
2006-03-27	0	2.900	2.875	2.900	2.875	2.925	4,081,650	11,759,929	2.8812	2.391	2.370	2.391	2.370	2.412	4,950,707	2.3754	-0.85%
2006-03-24	0	2.925	2.925	2.950	2.875	2.950	11,511,776	33,571,812	2.9163	2.412	2.412	2.432	2.370	2.432	13,962,840	2.4044	0.86%
2006-03-23	0	2.900	2.900	2.925	2.825	2.925	12,761,200	36,683,860	2.8746	2.391	2.391	2.412	2.329	2.412	15,478,289	2.3700	3.57%
2006-03-22	0	2.800	2.800	2.825	2.775	2.900	21,390,000	60,407,865	2.8241	2.308	2.308	2.329	2.288	2.391	25,944,315	2.3284	-3.45%
2006-03-21	0	2.900	2.875	2.900	2.900	3.000	17,281,900	50,867,508	2.9434	2.391	2.370	2.391	2.391	2.473	20,961,527	2.4267	-2.52%
2006-03-20	0	2.975	2.975	3.000	2.950	3.000	13,842,000	41,105,700	2.9696	2.453	2.453	2.473	2.432	2.473	16,789,210	2.4483	0.85%
2006-03-17	0	2.950	2.950	2.975	2.900	2.975	12,090,700	35,580,033	2.9428	2.432	2.432	2.453	2.391	2.453	14,665,027	2.4262	0.00%
2006-03-16	0	2.950	2.900	2.950	2.900	2.975	9,074,000	26,653,150	2.9373	2.432	2.391	2.432	2.391	2.453	11,006,018	2.4217	0.00%
2006-03-15	0	2.950	2.950	2.975	2.850	3.000	17,865,350	52,509,871	2.9392	2.432	2.432	2.453	2.350	2.473	21,669,204	2.4232	3.51%
2006-03-14	0	2.850	2.850	2.875	2.825	2.875	4,278,953	12,188,320	2.8484	2.350	2.350	2.370	2.329	2.370	5,190,019	2.3484	-0.87%
2006-03-13	0	2.875	2.875	2.900	2.825	2.900	10,024,000	28,736,300	2.8667	2.370	2.370	2.391	2.329	2.391	12,158,290	2.3635	2.68%
2006-03-10	0	2.800	2.775	2.825	2.775	2.825	7,070,000	19,784,050	2.7983	2.308	2.288	2.329	2.288	2.329	8,575,330	2.3071	-0.88%
2006-03-09	0	2.825	2.825	2.850	2.775	2.850	14,079,957	39,704,813	2.8200	2.329	2.329	2.350	2.288	2.350	17,077,833	2.3249	1.80%
2006-03-08	0	2.775	2.775	2.800	2.750	2.850	13,204,000	36,843,100	2.7903	2.288	2.288	2.308	2.267	2.350	16,015,369	2.3005	-2.63%
2006-03-07	0	2.850	2.825	2.850	2.800	2.950	31,234,000	89,526,494	2.8663	2.350	2.329	2.350	2.308	2.432	37,884,280	2.3632	-2.56%
2006-03-06	0	2.925	2.900	2.925	2.850	2.950	24,258,000	70,585,800	2.9098	2.412	2.391	2.412	2.350	2.432	29,422,964	2.3990	-1.68%
2006-03-03	0	2.975	2.925	2.950	2.950	3.075	31,522,723	95,043,117	3.0151	2.453	2.412	2.432	2.432	2.535	38,234,477	2.4858	-4.03%
2006-03-02	0	3.100	3.075	3.100	2.875	3.125	83,255,000	251,894,550	3.0256	2.556	2.535	2.556	2.370	2.576	100,981,485	2.4945	7.83%
2006-03-01	0	2.875	2.875	2.900	2.800	2.900	18,604,000	53,107,450	2.8546	2.370	2.370	2.391	2.308	2.391	22,565,126	2.3535	1.77%
2006-02-28	0	2.825	2.800	2.825	2.775	2.850	11,936,000	33,632,800	2.8178	2.329	2.308	2.329	2.288	2.350	14,477,389	2.3231	0.89%
2006-02-27	0	2.800	2.800	2.825	2.775	2.825	9,854,000	27,627,150	2.8036	2.308	2.308	2.329	2.288	2.329	11,952,094	2.3115	-1.75%
2006-02-24	0	2.850	2.850	2.875	2.825	2.875	8,696,000	24,714,550	2.8421	2.350	2.350	2.370	2.329	2.370	10,547,535	2.3432	0.00%
2006-02-23	0	2.850	2.850	2.875	2.800	2.900	25,653,000	73,219,400	2.8542	2.350	2.350	2.370	2.308	2.391	31,114,984	2.3532	0.88%
2006-02-22	0	2.825	2.800	2.825	2.750	2.850	11,428,000	31,983,502	2.7987	2.329	2.308	2.329	2.267	2.350	13,861,226	2.3074	0.89%
2006-02-21	0	2.800	2.800	2.825	2.750	2.825	8,696,000	24,332,600	2.7981	2.308	2.308	2.329	2.267	2.329	10,547,535	2.3069	0.00%
2006-02-20	0	2.800	2.775	2.800	2.725	2.800	8,496,000	23,512,750	2.7675	2.308	2.288	2.308	2.247	2.308	10,304,951	2.2817	0.90%
2006-02-17	0	2.775	2.775	2.800	2.725	2.800	13,070,773	36,152,500	2.7659	2.288	2.288	2.308	2.247	2.308	15,853,775	2.2804	0.00%
2006-02-16	0	2.775	2.775	2.800	2.775	2.900	28,652,000	81,248,850	2.8357	2.288	2.288	2.308	2.288	2.391	34,752,525	2.3379	-2.63%
2006-02-15	0	2.850	2.825	2.850	2.725	2.850	75,509,058	210,346,027	2.7857	2.350	2.329	2.350	2.247	2.350	91,586,293	2.2967	6.54%
2006-02-14	0	2.675	2.675	2.700	2.600	2.725	14,162,000	37,874,400	2.6744	2.205	2.205	2.226	2.144	2.247	17,177,344	2.2049	1.90%
2006-02-13	0	2.625	2.600	2.625	2.575	2.625	5,242,000	13,648,200	2.6036	2.164	2.144	2.164	2.123	2.164	6,358,116	2.1466	0.00%
2006-02-10	0	2.625	2.600	2.625	2.600	2.650	4,141,907	10,888,180	2.6288	2.164	2.144	2.164	2.144	2.185	5,023,793	2.1673	-0.94%
2006-02-09	0	2.650	2.625	2.675	2.625	2.725	14,798,000	39,536,650	2.6718	2.185	2.164	2.205	2.164	2.247	17,948,760	2.2028	-1.85%
2006-02-08	0	2.700	2.675	2.700	2.625	2.700	15,839,000	42,272,200	2.6689	2.226	2.205	2.226	2.164	2.226	19,211,408	2.2004	0.00%
2006-02-07	0	2.700	2.675	2.700	2.625	2.700	34,542,000	92,115,500	2.6668	2.226	2.205	2.226	2.164	2.226	41,896,612	2.1986	0.93%
2006-02-06	0	2.675	2.650	2.675	2.575	2.675	13,804,665	36,139,513	2.6179	2.205	2.185	2.205	2.123	2.205	16,743,926	2.1584	2.88%
2006-02-03	0	2.600	2.600	2.625	2.550	2.650	13,334,000	34,741,900	2.6055	2.144	2.144	2.164	2.102	2.185	16,173,048	2.1481	0.97%
2006-02-02	0	2.575	2.575	2.600	2.550	2.625	11,966,000	31,025,072	2.5928	2.123	2.123	2.144	2.102	2.164	14,513,776	2.1376	-1.90%
2006-02-01	0	2.625	2.600	2.625	2.600	2.650	11,906,000	31,229,350	2.6230	2.164	2.144	2.164	2.144	2.185	14,441,001	2.1625	0.00%
2006-01-27	0	2.625	2.600	2.625	2.550	2.650	9,608,000	24,966,750	2.5985	2.164	2.144	2.164	2.102	2.185	11,653,716	2.1424	0.96%
2006-01-26	0	2.600	2.575	2.600	2.575	2.625	4,440,857	11,519,285	2.5939	2.144	2.123	2.144	2.123	2.164	5,386,395	2.1386	0.97%
2006-01-25	0	2.575	2.550	2.575	2.550	2.625	6,878,000	17,834,550	2.5930	2.123	2.102	2.123	2.102	2.164	8,342,450	2.1378	0.00%
2006-01-24	0	2.575	2.550	2.575	2.525	2.575	1,760,000	4,502,650	2.5583	2.123	2.102	2.123	2.082	2.123	2,134,736	2.1092	1.98%
2006-01-23	0	2.525	2.525	2.550	2.525	2.600	3,570,000	9,093,850	2.5473	2.082	2.082	2.102	2.082	2.144	4,330,117	2.1001	-2.88%
2006-01-20	0	2.600	2.575	2.600	2.575	2.675	10,123,400	26,460,640	2.6138	2.144	2.123	2.144	2.123	2.205	12,278,854	2.1550	-0.95%
2006-01-19	0	2.625	2.600	2.625	2.575	2.625	3,508,000	9,139,900	2.6054	2.164	2.144	2.164	2.123	2.164	4,254,916	2.1481	0.96%
2006-01-18	0	2.600	2.550	2.600	2.525	2.600	16,558,000	42,255,800	2.5520	2.144	2.102	2.144	2.082	2.144	20,083,496	2.1040	-1.89%
2006-01-17	0	2.650	2.625	2.650	2.600	2.700	14,492,000	38,297,200	2.6426	2.185	2.164	2.185	2.144	2.226	17,577,607	2.1787	-0.93%
2006-01-16	0	2.675	2.650	2.700	2.650	2.700	17,954,000	48,044,450	2.6760	2.205	2.185	2.226	2.185	2.226	21,776,729	2.2062	0.94%
2006-01-13	0	2.650	2.625	2.650	2.600	2.650	7,296,000	19,254,160	2.6390	2.185	2.164	2.185	2.144	2.185	8,849,449	2.1757	0.95%
2006-01-12	0	2.625	2.600	2.625	2.600	2.650	3,714,000	9,752,650	2.6259	2.164	2.144	2.164	2.144	2.185	4,504,777	2.1650	0.96%
2006-01-11	0	2.600	2.600	2.650	2.600	2.675	9,318,000	24,604,290	2.6405	2.144	2.144	2.185	2.144	2.205	11,301,970	2.1770	-0.95%
2006-01-10	0	2.625	2.625	2.650	2.625	2.700	16,304,000	43,471,400	2.6663	2.164	2.164	2.185	2.164	2.226	19,775,414	2.1983	-1.87%
2006-01-09	0	2.675	2.650	2.675	2.625	2.675	14,000,000	36,983,500	2.6417	2.205	2.185	2.205	2.164	2.205	16,980,851	2.1780	2.88%
2006-01-06	0	2.600	2.600	2.625	2.600	2.650	18,056,000	47,391,400	2.6247	2.144	2.144	2.164	2.144	2.185	21,900,447	2.1639	0.00%
2006-01-05	0	2.600	2.600	2.625	2.500	2.625	17,727,000	45,704,075	2.5782	2.144	2.144	2.164	2.061	2.164	21,501,397	2.1256	4.00%
2006-01-04	0	2.500	2.475	2.500	2.450	2.525	16,736,000	41,692,900	2.4912	2.061	2.041	2.061	2.020	2.082	20,299,395	2.0539	0.00%
2006-01-03	0	2.500	2.475	2.500	2.450	2.500	3,644,000	9,017,700	2.4747	2.061	2.041	2.061	2.020	2.061	4,419,873	2.0403	1.01%
2005-12-30	0	2.475	2.450	2.475	2.450	2.500	1,850,000	4,573,000	2.4719	2.041	2.020	2.041	2.020	2.061	2,243,898	2.0380	-1.00%
2005-12-29	0	2.500	2.475	2.500	2.450	2.500	11,912,000	29,491,000	2.4757	2.061	2.041	2.061	2.020	2.061	14,448,279	2.0411	1.01%
2005-12-28	0	2.475	2.450	2.475	2.450	2.500	5,908,000	14,641,950	2.4783	2.041	2.020	2.041	2.020	2.061	7,165,919	2.0433	0.00%
2005-12-23	0	2.475	2.475	2.500	2.450	2.500	3,743,429	9,283,911	2.4801	2.041	2.041	2.061	2.020	2.061	4,540,472	2.0447	0.00%
2005-12-22	0	2.475	2.450	2.500	2.450	2.525	11,500,000	28,564,850	2.4839	2.041	2.020	2.061	2.020	2.082	13,948,557	2.0479	-1.98%
2005-12-21	0	2.525	2.500	2.525	2.500	2.550	4,024,679	10,152,433	2.5225	2.082	2.061	2.082	2.061	2.102	4,881,605	2.0797	0.00%
2005-12-20	0	2.525	2.500	2.550	2.500	2.575	4,506,000	11,427,500	2.5361	2.082	2.061	2.102	2.061	2.123	5,465,408	2.0909	-0.98%
2005-12-19	0	2.550	2.525	2.550	2.500	2.550	5,352,000	13,599,652	2.5410	2.102	2.082	2.102	2.061	2.102	6,491,537	2.0950	2.00%
2005-12-16	0	2.500	2.475	2.500	2.475	2.525	10,562,000	26,365,550	2.4963	2.061	2.041	2.061	2.041	2.082	12,810,840	2.0581	-0.99%
2005-12-15	0	2.525	2.500	2.525	2.500	2.575	3,844,000	9,753,350	2.5373	2.082	2.061	2.082	2.061	2.123	4,662,457	2.0919	-1.94%
2005-12-14	0	2.575	2.550	2.575	2.525	2.575	1,342,000	3,427,850	2.5543	2.123	2.102	2.123	2.082	2.123	1,627,736	2.1059	0.98%
2005-12-13	0	2.550	2.550	2.575	2.550	2.575	4,314,000	11,086,300	2.5698	2.102	2.102	2.123	2.102	2.123	5,232,528	2.1187	-0.97%
2005-12-12	0	2.575	2.575	2.600	2.550	2.625	2,672,680	6,934,132	2.5944	2.123	2.123	2.144	2.102	2.164	3,241,742	2.1390	0.98%
2005-12-09	0	2.550	2.550	2.575	2.550	2.600	5,530,000	14,189,700	2.5659	2.102	2.102	2.123	2.102	2.144	6,707,436	2.1155	-0.97%
2005-12-08	0	2.575	2.525	2.575	2.525	2.575	6,611,000	16,885,675	2.5542	2.123	2.082	2.123	2.082	2.123	8,018,601	2.1058	0.98%
2005-12-07	0	2.550	2.525	2.550	2.525	2.575	6,126,000	15,587,180	2.5444	2.102	2.082	2.102	2.082	2.123	7,430,335	2.0978	-1.92%
2005-12-06	0	2.600	2.575	2.600	2.550	2.625	7,188,000	18,605,750	2.5884	2.144	2.123	2.144	2.102	2.164	8,718,454	2.1341	-1.89%
2005-12-05	0	2.650	2.650	2.675	2.625	2.675	7,218,000	19,212,650	2.6618	2.185	2.185	2.205	2.164	2.205	8,754,842	2.1945	-0.93%
2005-12-02	0	2.675	2.675	2.700	2.650	2.700	5,946,000	15,913,100	2.6763	2.205	2.205	2.226	2.185	2.226	7,212,010	2.2065	-0.93%
2005-12-01	0	2.700	2.675	2.700	2.625	2.700	7,712,000	20,618,800	2.6736	2.226	2.205	2.226	2.164	2.226	9,354,023	2.2043	0.93%
2005-11-30	0	2.675	2.650	2.700	2.575	2.700	19,566,000	51,716,450	2.6432	2.205	2.185	2.226	2.123	2.226	23,731,953	2.1792	4.90%
2005-11-29	0	2.550	2.550	2.575	2.525	2.575	6,282,000	16,040,050	2.5533	2.102	2.102	2.123	2.082	2.123	7,619,551	2.1051	-0.97%
2005-11-28	0	2.575	2.550	2.575	2.550	2.625	4,058,292	10,484,680	2.5835	2.123	2.102	2.123	2.102	2.164	4,922,375	2.1300	-0.96%
2005-11-25	0	2.600	2.600	2.625	2.575	2.650	13,529,467	35,590,848	2.6306	2.144	2.144	2.164	2.123	2.185	16,410,134	2.1688	-0.95%
2005-11-24	0	2.625	2.600	2.625	2.575	2.625	6,722,230	17,403,975	2.5890	2.164	2.144	2.164	2.123	2.164	8,153,514	2.1345	0.96%
2005-11-23	0	2.600	2.575	2.600	2.575	2.600	2,885,000	7,445,875	2.5809	2.144	2.123	2.144	2.123	2.144	3,499,268	2.1278	0.00%
2005-11-22	0	2.600	2.575	2.600	2.550	2.600	4,298,000	11,065,950	2.5747	2.144	2.123	2.144	2.102	2.144	5,213,121	2.1227	0.97%
2005-11-21	0	2.575	2.575	2.600	2.575	2.600	2,694,000	6,961,100	2.5839	2.123	2.123	2.144	2.123	2.144	3,267,601	2.1303	0.00%
2005-11-18	0	2.575	2.575	2.600	2.550	2.600	7,421,000	19,185,275	2.5853	2.123	2.123	2.144	2.102	2.144	9,001,064	2.1314	0.00%
2005-11-17	0	2.575	2.575	2.600	2.500	2.600	10,142,000	25,845,600	2.5484	2.123	2.123	2.144	2.061	2.144	12,301,414	2.1010	1.98%
2005-11-16	0	2.525	2.525	2.550	2.500	2.575	11,413,000	29,017,750	2.5425	2.082	2.082	2.102	2.061	2.123	13,843,033	2.0962	1.00%
2005-11-15	0	2.500	2.500	2.525	2.500	2.525	4,488,000	11,294,950	2.5167	2.061	2.061	2.082	2.061	2.082	5,443,576	2.0749	-1.96%
2005-11-14	0	2.550	2.500	2.550	2.500	2.575	10,648,000	27,193,978	2.5539	2.102	2.061	2.102	2.061	2.123	12,915,150	2.1056	0.00%
2005-11-11	0	2.550	2.525	2.575	2.475	2.600	25,760,000	65,556,030	2.5449	2.102	2.082	2.123	2.041	2.144	31,244,767	2.0981	4.08%
2005-11-10	0	2.450	2.425	2.450	2.400	2.450	4,090,907	9,936,745	2.4290	2.020	1.999	2.020	1.979	2.020	4,961,935	2.0026	1.03%
2005-11-09	0	2.425	2.425	2.450	2.425	2.475	3,896,000	9,514,646	2.4422	1.999	1.999	2.020	1.999	2.041	4,725,528	2.0135	-1.02%
2005-11-08	0	2.450	2.450	2.475	2.425	2.500	7,304,000	17,970,700	2.4604	2.020	2.020	2.041	1.999	2.061	8,859,153	2.0285	-2.00%
2005-11-07	0	2.500	2.475	2.500	2.425	2.500	5,012,267	12,378,561	2.4697	2.061	2.041	2.061	1.999	2.061	6,079,469	2.0361	0.00%
2005-11-04	0	2.500	2.475	2.500	2.425	2.525	6,270,000	15,574,150	2.4839	2.061	2.041	2.061	1.999	2.082	7,604,996	2.0479	1.01%
2005-11-03	0	2.475	2.450	2.475	2.450	2.475	3,560,000	8,751,300	2.4582	2.041	2.020	2.041	2.020	2.041	4,317,988	2.0267	1.02%
2005-11-02	0	2.450	2.450	2.475	2.450	2.475	2,366,000	5,834,588	2.4660	2.020	2.020	2.041	2.020	2.041	2,869,764	2.0331	-2.00%
2005-11-01	0	2.500	2.475	2.500	2.425	2.500	8,168,000	20,138,650	2.4656	2.061	2.041	2.061	1.999	2.061	9,907,114	2.0327	3.09%
2005-10-31	0	2.425	2.400	2.425	2.325	2.425	5,946,000	14,269,250	2.3998	1.999	1.979	1.999	1.917	1.999	7,212,010	1.9785	3.19%
2005-10-28	0	2.350	2.325	2.350	2.300	2.350	8,976,300	20,790,560	2.3162	1.937	1.917	1.937	1.896	1.937	10,887,516	1.9096	2.17%
2005-10-27	0	2.300	2.300	2.325	2.300	2.375	3,972,000	9,195,000	2.3150	1.896	1.896	1.917	1.896	1.958	4,817,710	1.9086	-3.16%
2005-10-26	0	2.375	2.325	2.375	2.300	2.375	8,276,000	19,375,650	2.3412	1.958	1.917	1.958	1.896	1.958	10,038,109	1.9302	-1.04%
2005-10-25	0	2.400	2.375	2.400	2.375	2.400	8,774,000	21,014,800	2.3951	1.979	1.958	1.979	1.958	1.979	10,642,142	1.9747	-1.03%
2005-10-24	0	2.425	2.375	2.425	2.400	2.450	3,488,000	8,443,850	2.4208	1.999	1.958	1.999	1.979	2.020	4,230,658	1.9959	0.00%
2005-10-21	0	2.425	2.425	2.450	2.400	2.450	3,176,154	7,712,573	2.4283	1.999	1.999	2.020	1.979	2.020	3,852,414	2.0020	-2.02%
2005-10-20	0	2.475	2.450	2.475	2.400	2.475	2,816,000	6,865,350	2.4380	2.041	2.020	2.041	1.979	2.041	3,415,577	2.0100	3.12%
2005-10-19	0	2.400	2.400	2.425	2.375	2.425	5,906,000	14,175,250	2.4001	1.979	1.979	1.999	1.958	1.999	7,163,493	1.9788	-1.03%
2005-10-18	0	2.425	2.400	2.425	2.400	2.450	4,837,000	11,726,525	2.4243	1.999	1.979	1.999	1.979	2.020	5,866,884	1.9988	-2.02%
2005-10-17	0	2.475	2.425	2.450	2.350	2.475	4,970,000	11,939,750	2.4024	2.041	1.999	2.020	1.937	2.041	6,028,202	1.9806	2.06%
2005-10-14	0	2.425	2.425	2.450	2.375	2.450	15,430,000	37,111,630	2.4052	1.999	1.999	2.020	1.958	2.020	18,715,324	1.9830	-1.02%
2005-10-13	0	2.450	2.425	2.450	2.425	2.475	3,364,000	8,231,650	2.4470	2.020	1.999	2.020	1.999	2.041	4,080,256	2.0174	-1.01%
2005-10-12	0	2.475	2.450	2.500	2.450	2.525	8,331,000	20,616,650	2.4747	2.041	2.020	2.061	2.020	2.082	10,104,820	2.0403	-1.00%
2005-10-10	0	2.500	2.500	2.525	2.500	2.600	12,314,000	31,150,550	2.5297	2.061	2.061	2.082	2.061	2.144	14,935,872	2.0856	-3.85%
2005-10-07	0	2.600	2.600	2.625	2.525	2.625	33,187,000	85,982,277	2.5908	2.144	2.144	2.164	2.082	2.164	40,253,108	2.1360	0.97%
2005-10-06	0	2.575	2.575	2.600	2.425	2.600	33,324,000	85,320,003	2.5603	2.123	2.123	2.144	1.999	2.144	40,419,278	2.1109	3.00%
2005-10-05	0	2.500	2.500	2.525	2.500	2.575	29,644,000	75,084,950	2.5329	2.061	2.061	2.082	2.061	2.123	35,955,740	2.0883	1.01%
2005-10-04	0	2.475	2.475	2.500	2.400	2.500	14,942,000	36,907,350	2.4700	2.041	2.041	2.061	1.979	2.061	18,123,420	2.0364	3.12%
2005-10-03	0	2.400	2.375	2.425	2.400	2.425	3,506,000	8,441,350	2.4077	1.979	1.958	1.999	1.979	1.999	4,252,490	1.9850	0.00%
2005-09-30	0	2.400	2.400	2.425	2.400	2.475	6,044,000	14,596,450	2.4150	1.979	1.979	1.999	1.979	2.041	7,330,876	1.9911	-2.04%
2005-09-29	0	2.450	2.425	2.450	2.325	2.450	12,368,000	29,621,150	2.3950	2.020	1.999	2.020	1.917	2.020	15,001,369	1.9746	5.38%
2005-09-28	0	2.325	2.300	2.325	2.275	2.325	12,812,000	29,557,066	2.3070	1.917	1.896	1.917	1.876	1.917	15,539,905	1.9020	2.20%
2005-09-27	0	2.275	2.275	2.325	2.275	2.325	3,574,000	8,227,650	2.3021	1.876	1.876	1.917	1.876	1.917	4,334,969	1.8980	-2.15%
2005-09-26	0	2.325	2.300	2.325	2.275	2.325	6,498,000	14,884,750	2.2907	1.917	1.896	1.917	1.876	1.917	7,881,541	1.8886	2.20%
2005-09-23	0	2.275	2.250	2.275	2.250	2.300	9,226,500	20,957,900	2.2715	1.876	1.855	1.876	1.855	1.896	11,190,988	1.8727	0.00%
2005-09-22	0	2.275	2.250	2.275	2.250	2.300	10,398,000	23,696,900	2.2790	1.876	1.855	1.876	1.855	1.896	12,611,921	1.8789	-1.09%
2005-09-21	0	2.300	2.300	2.325	2.300	2.350	6,642,000	15,456,400	2.3271	1.896	1.896	1.917	1.896	1.937	8,056,201	1.9186	-3.16%
2005-09-20	0	2.375	2.325	2.375	2.325	2.400	5,820,000	13,780,950	2.3679	1.958	1.917	1.958	1.917	1.979	7,059,183	1.9522	1.06%
2005-09-16	0	2.350	2.325	2.350	2.325	2.375	4,416,000	10,373,950	2.3492	1.937	1.917	1.937	1.917	1.958	5,356,246	1.9368	-1.05%
2005-09-15	0	2.375	2.350	2.375	2.350	2.400	4,054,000	9,622,500	2.3736	1.958	1.937	1.958	1.937	1.979	4,917,169	1.9569	0.00%
2005-09-14	0	2.375	2.375	2.400	2.375	2.450	4,492,000	10,803,150	2.4050	1.958	1.958	1.979	1.958	2.020	5,448,427	1.9828	-2.06%
2005-09-13	0	2.425	2.400	2.425	2.400	2.475	3,163,091	7,701,787	2.4349	1.999	1.979	1.999	1.979	2.041	3,836,570	2.0075	-1.02%
2005-09-12	0	2.450	2.425	2.450	2.425	2.475	3,532,000	8,651,150	2.4494	2.020	1.999	2.020	1.999	2.041	4,284,026	2.0194	1.03%
2005-09-09	0	2.425	2.425	2.450	2.400	2.450	2,976,000	7,216,100	2.4248	1.999	1.999	2.020	1.979	2.020	3,609,644	1.9991	0.00%
2005-09-08	0	2.425	2.425	2.475	2.425	2.475	10,440,000	25,549,250	2.4472	1.999	1.999	2.041	1.999	2.041	12,662,864	2.0177	-2.02%
2005-09-07	0	2.475	2.450	2.475	2.425	2.475	16,007,000	39,207,300	2.4494	2.041	2.020	2.041	1.999	2.041	19,415,178	2.0194	3.12%
2005-09-06	0	2.400	2.375	2.400	2.350	2.425	16,412,000	39,076,900	2.3810	1.979	1.958	1.979	1.937	1.999	19,906,410	1.9630	1.05%
2005-09-05	0	2.375	2.375	2.400	2.325	2.375	7,666,000	18,052,800	2.3549	1.958	1.958	1.979	1.917	1.958	9,298,229	1.9415	1.06%
2005-09-02	0	2.350	2.325	2.350	2.325	2.375	8,424,000	19,832,216	2.3543	1.937	1.917	1.937	1.917	1.958	10,217,621	1.9410	-1.05%
2005-09-01	0	2.375	2.350	2.375	2.350	2.400	3,662,857	8,692,335	2.3731	1.958	1.937	1.958	1.937	1.979	4,442,745	1.9565	1.06%
2005-08-31	0	2.350	2.350	2.375	2.325	2.375	5,702,946	13,389,179	2.3478	1.937	1.937	1.958	1.917	1.958	6,917,206	1.9356	0.00%
2005-08-30	0	2.350	2.350	2.375	2.325	2.375	9,938,000	23,396,450	2.3542	1.937	1.937	1.958	1.917	1.958	12,053,979	1.9410	1.08%
2005-08-29	0	2.325	2.325	2.350	2.325	2.400	6,570,000	15,450,100	2.3516	1.917	1.917	1.937	1.917	1.979	7,968,871	1.9388	-5.10%
2005-08-26	0	2.450	2.425	2.450	2.400	2.450	4,108,000	9,923,450	2.4156	2.020	1.999	2.020	1.979	2.020	4,982,667	1.9916	1.03%
2005-08-25	0	2.425	2.400	2.425	2.400	2.425	5,460,000	13,148,350	2.4081	1.999	1.979	1.999	1.979	1.999	6,622,532	1.9854	0.00%
2005-08-24	0	2.425	2.425	2.450	2.400	2.450	5,644,000	13,701,300	2.4276	1.999	1.999	2.020	1.979	2.020	6,845,709	2.0014	-1.02%
2005-08-23	0	2.450	2.425	2.450	2.425	2.475	2,668,000	6,531,900	2.4482	2.020	1.999	2.020	1.999	2.041	3,236,065	2.0185	-1.01%
2005-08-22	0	2.475	2.450	2.475	2.425	2.500	8,118,000	19,992,454	2.4627	2.041	2.020	2.041	1.999	2.061	9,846,468	2.0304	0.00%
2005-08-19	0	2.475	2.450	2.475	2.450	2.500	5,656,000	13,922,600	2.4616	2.041	2.020	2.041	2.020	2.061	6,860,264	2.0295	-1.00%
2005-08-18	0	2.500	2.475	2.500	2.475	2.525	8,052,000	20,105,000	2.4969	2.061	2.041	2.061	2.041	2.082	9,766,415	2.0586	0.00%
2005-08-17	0	2.500	2.475	2.500	2.425	2.500	10,414,000	25,693,150	2.4672	2.061	2.041	2.061	1.999	2.061	12,631,328	2.0341	1.01%
2005-08-16	0	2.475	2.450	2.475	2.450	2.500	16,156,000	39,972,400	2.4742	2.041	2.020	2.041	2.020	2.061	19,595,903	2.0398	-1.00%
2005-08-15	0	2.500	2.475	2.500	2.475	2.550	8,782,000	22,012,032	2.5065	2.061	2.041	2.061	2.041	2.102	10,651,846	2.0665	-1.96%
2005-08-12	0	2.550	2.550	2.575	2.525	2.575	11,948,423	30,504,237	2.5530	2.102	2.102	2.123	2.082	2.123	14,492,457	2.1048	0.00%
2005-08-11	0	2.550	2.550	2.575	2.525	2.575	4,301,000	10,981,450	2.5532	2.102	2.102	2.123	2.082	2.123	5,216,760	2.1050	0.00%
2005-08-10	0	2.550	2.550	2.575	2.525	2.575	3,738,000	9,557,900	2.5570	2.102	2.102	2.123	2.082	2.123	4,533,887	2.1081	0.99%
2005-08-09	0	2.525	2.525	2.550	2.525	2.575	5,588,000	14,247,100	2.5496	2.082	2.082	2.102	2.082	2.123	6,777,786	2.1020	0.00%
2005-08-08	0	2.525	2.525	2.550	2.525	2.550	1,550,000	3,929,650	2.5353	2.082	2.082	2.102	2.082	2.102	1,880,023	2.0902	-0.98%
2005-08-05	0	2.550	2.525	2.550	2.525	2.575	9,131,000	23,179,223	2.5385	2.102	2.082	2.102	2.082	2.123	11,075,154	2.0929	-0.97%
2005-08-04	0	2.575	2.575	2.600	2.525	2.600	13,472,000	34,536,550	2.5636	2.123	2.123	2.144	2.082	2.144	16,340,431	2.1136	1.98%
2005-08-03	0	2.525	2.500	2.525	2.500	2.550	15,502,000	39,055,700	2.5194	2.082	2.061	2.082	2.061	2.102	18,802,654	2.0771	1.00%
2005-08-02	0	2.500	2.500	2.525	2.500	2.550	13,078,000	33,046,200	2.5269	2.061	2.061	2.082	2.061	2.102	15,862,541	2.0833	-0.99%
2005-08-01	0	2.525	2.500	2.525	2.500	2.575	15,043,460	38,007,574	2.5265	2.082	2.061	2.082	2.061	2.123	18,246,483	2.0830	-1.94%
2005-07-29	0	2.575	2.550	2.575	2.550	2.625	6,884,000	17,696,160	2.5706	2.123	2.102	2.123	2.102	2.164	8,349,727	2.1194	-0.96%
2005-07-28	0	2.600	2.600	2.625	2.600	2.675	8,234,000	21,590,150	2.6221	2.144	2.144	2.164	2.144	2.205	9,987,167	2.1618	-1.89%
2005-07-27	0	2.650	2.650	2.675	2.625	2.700	2,814,000	7,473,300	2.6558	2.185	2.185	2.205	2.164	2.226	3,413,151	2.1896	-0.93%
2005-07-26	0	2.675	2.675	2.700	2.625	2.725	7,776,000	20,744,350	2.6677	2.205	2.205	2.226	2.164	2.247	9,431,650	2.1994	-0.93%
2005-07-25	0	2.700	2.675	2.700	2.650	2.750	22,461,000	60,275,925	2.6836	2.226	2.205	2.226	2.185	2.267	27,243,350	2.2125	-0.92%
2005-07-22	0	2.725	2.725	2.750	2.650	2.750	32,582,000	88,408,950	2.7134	2.247	2.247	2.267	2.185	2.267	39,519,293	2.2371	4.81%
2005-07-21	0	2.600	2.575	2.625	2.575	2.625	13,107,000	34,107,500	2.6022	2.144	2.123	2.164	2.123	2.164	15,897,716	2.1454	1.96%
2005-07-20	0	2.550	2.550	2.575	2.550	2.625	15,998,000	41,318,200	2.5827	2.102	2.102	2.123	2.102	2.164	19,404,262	2.1293	-2.86%
2005-07-19	0	2.625	2.600	2.625	2.500	2.625	20,573,276	53,212,226	2.5865	2.164	2.144	2.164	2.061	2.164	24,953,696	2.1324	5.00%
2005-07-18	0	2.500	2.475	2.500	2.475	2.500	7,135,753	17,804,133	2.4951	2.061	2.041	2.061	2.041	2.061	8,655,083	2.0571	1.01%
2005-07-15	0	2.475	2.450	2.475	2.450	2.500	8,990,000	22,309,372	2.4816	2.041	2.020	2.041	2.020	2.061	10,904,132	2.0460	-1.00%
2005-07-14	0	2.500	2.500	2.525	2.475	2.525	6,146,000	15,353,600	2.4981	2.061	2.061	2.082	2.041	2.082	7,454,594	2.0596	1.01%
2005-07-13	0	2.475	2.475	2.500	2.475	2.500	3,692,000	9,199,450	2.4917	2.041	2.041	2.061	2.041	2.061	4,478,093	2.0543	0.00%
2005-07-12	0	2.475	2.475	2.500	2.475	2.525	10,448,000	26,086,950	2.4968	2.041	2.041	2.061	2.041	2.082	12,672,567	2.0585	-1.00%
2005-07-11	0	2.500	2.475	2.500	2.475	2.525	4,130,000	10,297,200	2.4933	2.061	2.041	2.061	2.041	2.082	5,009,351	2.0556	2.04%
2005-07-08	0	2.450	2.450	2.475	2.425	2.500	12,273,000	30,134,300	2.4553	2.020	2.020	2.041	1.999	2.061	14,886,142	2.0243	0.00%
2005-07-07	0	2.450	2.450	2.475	2.450	2.525	17,398,000	43,299,300	2.4888	2.020	2.020	2.041	2.020	2.082	21,102,347	2.0519	-4.85%
2005-07-06	0	2.575	2.550	2.575	2.550	2.600	11,334,000	29,166,150	2.5733	2.123	2.102	2.123	2.102	2.144	13,747,212	2.1216	0.00%
2005-07-05	0	2.575	2.575	2.600	2.575	2.625	4,128,000	10,709,550	2.5944	2.123	2.123	2.144	2.123	2.164	5,006,925	2.1389	-0.96%
2005-07-04	0	2.600	2.600	2.625	2.575	2.650	7,508,000	19,505,000	2.5979	2.144	2.144	2.164	2.123	2.185	9,106,588	2.1419	-0.95%
2005-06-30	0	2.625	2.625	2.650	2.600	2.650	10,323,000	27,202,050	2.6351	2.164	2.164	2.185	2.144	2.185	12,520,952	2.1725	0.96%
2005-06-29	0	2.600	2.600	2.625	2.600	2.650	14,488,000	37,973,150	2.6210	2.144	2.144	2.164	2.144	2.185	17,572,755	2.1609	-0.95%
2005-06-28	0	2.625	2.625	2.650	2.625	2.650	9,010,000	23,711,800	2.6317	2.164	2.164	2.185	2.164	2.185	10,928,391	2.1697	-1.87%
2005-06-27	0	2.675	2.650	2.675	2.625	2.675	3,198,000	8,471,650	2.6490	2.205	2.185	2.205	2.164	2.205	3,878,912	2.1840	0.00%
2005-06-24	0	2.675	2.650	2.675	2.625	2.675	4,580,000	12,136,400	2.6499	2.205	2.185	2.205	2.164	2.205	5,555,164	2.1847	0.00%
2005-06-23	0	2.675	2.675	2.700	2.675	2.700	4,844,000	13,051,450	2.6944	2.205	2.205	2.226	2.205	2.226	5,875,375	2.2214	0.00%
2005-06-22	0	2.675	2.675	2.700	2.600	2.700	9,078,000	24,307,500	2.6776	2.205	2.205	2.226	2.144	2.226	11,010,869	2.2076	1.90%
2005-06-21	0	2.625	2.625	2.650	2.600	2.650	15,726,770	41,406,094	2.6328	2.164	2.164	2.185	2.144	2.185	19,075,282	2.1707	0.00%
2005-06-20	0	2.625	2.625	2.650	2.625	2.700	10,846,000	28,716,650	2.6477	2.164	2.164	2.185	2.164	2.226	13,155,308	2.1829	-1.87%
2005-06-17	0	2.675	2.675	2.700	2.675	2.700	4,957,520	13,358,764	2.6946	2.205	2.205	2.226	2.205	2.226	6,013,065	2.2216	-0.93%
2005-06-16	0	2.700	2.650	2.675	2.675	2.700	5,838,000	15,653,950	2.6814	2.226	2.185	2.205	2.205	2.226	7,081,015	2.2107	-0.92%
2005-06-15	0	2.725	2.700	2.725	2.700	2.725	4,222,000	11,445,450	2.7109	2.247	2.226	2.247	2.226	2.247	5,120,940	2.2350	0.00%
2005-06-14	0	2.725	2.700	2.725	2.700	2.725	2,282,000	6,181,900	2.7090	2.247	2.226	2.247	2.226	2.247	2,767,879	2.2334	0.00%
2005-06-13	0	2.725	2.700	2.725	2.700	2.750	2,116,000	5,758,800	2.7216	2.247	2.226	2.247	2.226	2.267	2,566,534	2.2438	0.00%
2005-06-10	0	2.725	2.700	2.725	2.700	2.775	6,020,000	16,442,250	2.7313	2.247	2.226	2.247	2.226	2.288	7,301,766	2.2518	-0.91%
2005-06-09	0	2.750	2.750	2.775	2.750	2.775	6,212,000	17,147,750	2.7604	2.267	2.267	2.288	2.267	2.288	7,534,646	2.2759	0.00%
2005-06-08	0	2.750	2.750	2.775	2.750	2.775	2,596,572	7,159,041	2.7571	2.267	2.267	2.288	2.267	2.288	3,149,429	2.2731	0.00%
2005-06-07	0	2.750	2.725	2.750	2.725	2.775	5,993,000	16,470,200	2.7482	2.267	2.247	2.267	2.247	2.288	7,269,017	2.2658	0.00%
2005-06-06	0	2.750	2.750	2.775	2.700	2.775	4,208,000	11,539,350	2.7422	2.267	2.267	2.288	2.226	2.288	5,103,959	2.2609	0.00%
2005-06-03	0	2.750	2.725	2.750	2.700	2.750	2,628,000	7,173,500	2.7296	2.267	2.247	2.267	2.226	2.267	3,187,548	2.2505	0.00%
2005-06-02	0	2.750	2.725	2.750	2.675	2.750	7,216,000	19,711,250	2.7316	2.267	2.247	2.267	2.205	2.267	8,752,416	2.2521	1.85%
2005-06-01	0	2.700	2.700	2.725	2.675	2.750	4,764,000	12,840,052	2.6952	2.226	2.226	2.247	2.205	2.267	5,778,341	2.2221	-1.82%
2005-05-31	0	2.750	2.725	2.775	2.700	2.775	4,768,000	13,043,700	2.7357	2.267	2.247	2.288	2.226	2.288	5,783,193	2.2554	0.92%
2005-05-30	0	2.725	2.725	2.750	2.725	2.775	3,584,000	9,838,300	2.7451	2.247	2.247	2.267	2.247	2.288	4,347,098	2.2632	-1.80%
2005-05-27	0	2.775	2.750	2.775	2.725	2.775	4,234,000	11,607,700	2.7415	2.288	2.267	2.288	2.247	2.288	5,135,495	2.2603	1.83%
2005-05-26	0	2.725	2.700	2.725	2.675	2.725	3,691,460	9,969,546	2.7007	2.247	2.226	2.247	2.205	2.247	4,477,438	2.2266	0.93%
2005-05-25	0	2.700	2.675	2.700	2.675	2.725	2,288,000	6,162,950	2.6936	2.226	2.205	2.226	2.205	2.247	2,775,156	2.2208	0.00%
2005-05-24	0	2.700	2.700	2.725	2.675	2.725	4,034,331	10,886,869	2.6986	2.226	2.226	2.247	2.205	2.247	4,893,313	2.2248	0.93%
2005-05-23	0	2.675	2.675	2.700	2.675	2.775	6,662,065	18,068,380	2.7121	2.205	2.205	2.226	2.205	2.288	8,080,538	2.2360	-3.60%
2005-05-20	0	2.775	2.750	2.775	2.750	2.775	1,228,000	3,402,500	2.7708	2.288	2.267	2.288	2.267	2.288	1,489,463	2.2844	-0.89%
2005-05-19	0	2.800	2.775	2.800	2.750	2.800	6,186,000	17,146,300	2.7718	2.308	2.288	2.308	2.267	2.308	7,503,111	2.2852	1.82%
2005-05-18	0	2.750	2.700	2.750	2.650	2.750	3,656,000	9,850,750	2.6944	2.267	2.226	2.267	2.185	2.267	4,434,428	2.2214	0.92%
2005-05-17	0	2.725	2.700	2.725	2.700	2.800	5,330,173	14,582,704	2.7359	2.247	2.226	2.247	2.226	2.308	6,465,063	2.2556	-2.68%
2005-05-13	0	2.800	2.775	2.800	2.725	2.800	5,274,000	14,564,300	2.7615	2.308	2.288	2.308	2.247	2.308	6,396,929	2.2768	0.90%
2005-05-12	0	2.775	2.750	2.775	2.725	2.775	2,552,000	7,014,950	2.7488	2.288	2.267	2.288	2.247	2.288	3,095,367	2.2663	0.00%
2005-05-11	0	2.775	2.750	2.775	2.700	2.775	2,990,000	8,167,800	2.7317	2.288	2.267	2.288	2.226	2.288	3,626,625	2.2522	0.00%
2005-05-10	0	2.775	2.725	2.775	2.725	2.775	4,531,600	12,470,890	2.7520	2.288	2.247	2.288	2.247	2.288	5,496,459	2.2689	0.91%
2005-05-09	0	2.750	2.750	2.775	2.725	2.850	4,678,000	12,973,900	2.7734	2.267	2.267	2.288	2.247	2.350	5,674,030	2.2865	-2.65%
2005-05-06	0	2.825	2.800	2.850	2.800	2.850	4,400,000	12,417,300	2.8221	2.329	2.308	2.350	2.308	2.350	5,336,839	2.3267	0.00%
2005-05-05	0	2.825	2.825	2.850	2.800	2.850	12,512,000	35,387,450	2.8283	2.329	2.329	2.350	2.308	2.350	15,176,030	2.3318	1.80%
2005-05-04	0	2.775	2.750	2.775	2.775	2.825	6,324,000	17,617,450	2.7858	2.288	2.267	2.288	2.288	2.329	7,670,493	2.2968	-0.89%
2005-05-03	0	2.800	2.775	2.800	2.750	2.800	8,728,000	24,328,450	2.7874	2.308	2.288	2.308	2.267	2.308	10,586,348	2.2981	1.82%
2005-04-29	0	2.750	2.750	2.775	2.650	2.800	22,029,800	59,971,719	2.7223	2.267	2.267	2.288	2.185	2.308	26,720,340	2.2444	1.85%
2005-04-28	0	2.700	2.675	2.700	2.675	2.750	6,791,500	18,378,446	2.7061	2.226	2.205	2.226	2.205	2.267	8,237,532	2.2311	-0.92%
2005-04-27	0	2.725	2.700	2.725	2.675	2.725	4,480,000	12,166,900	2.7158	2.247	2.226	2.247	2.205	2.247	5,433,872	2.2391	0.00%
2005-04-26	0	2.725	2.700	2.725	2.675	2.725	7,036,000	19,064,650	2.7096	2.247	2.226	2.247	2.205	2.247	8,534,091	2.2339	1.87%
2005-04-25	0	2.675	2.675	2.700	2.625	2.675	4,044,000	10,772,150	2.6637	2.205	2.205	2.226	2.164	2.205	4,905,040	2.1961	0.94%
2005-04-22	0	2.650	2.650	2.675	2.625	2.700	13,787,100	36,671,605	2.6598	2.185	2.185	2.205	2.164	2.226	16,722,621	2.1929	0.95%
2005-04-21	0	2.625	2.625	2.650	2.600	2.650	12,952,000	33,956,350	2.6217	2.164	2.164	2.185	2.144	2.185	15,709,713	2.1615	-1.87%
2005-04-20	0	2.675	2.650	2.675	2.650	2.725	8,534,000	22,921,500	2.6859	2.205	2.185	2.205	2.185	2.247	10,351,042	2.2144	0.00%
2005-04-19	0	2.675	2.650	2.675	2.650	2.725	12,872,000	34,428,700	2.6747	2.205	2.185	2.205	2.185	2.247	15,612,680	2.2052	0.00%
2005-04-18	0	2.675	2.675	2.700	2.675	2.725	12,964,000	34,899,900	2.6921	2.205	2.205	2.226	2.205	2.247	15,724,268	2.2195	-2.73%
2005-04-15	0	2.750	2.750	2.775	2.725	2.800	10,996,000	30,369,550	2.7619	2.267	2.267	2.288	2.247	2.308	13,337,246	2.2770	-1.79%
2005-04-14	0	2.800	2.800	2.825	2.800	2.850	10,604,000	29,902,400	2.8199	2.308	2.308	2.329	2.308	2.350	12,861,782	2.3249	-1.75%
2005-04-13	0	2.850	2.825	2.850	2.800	2.875	14,036,000	39,760,750	2.8328	2.350	2.329	2.350	2.308	2.370	17,024,517	2.3355	1.79%
2005-04-12	0	2.800	2.775	2.800	2.775	2.800	4,586,000	12,803,250	2.7918	2.308	2.288	2.308	2.288	2.308	5,562,442	2.3017	0.00%
2005-04-11	0	2.800	2.775	2.800	2.750	2.800	4,236,000	11,777,800	2.7804	2.308	2.288	2.308	2.267	2.308	5,137,920	2.2923	0.90%
2005-04-08	0	2.775	2.775	2.800	2.750	2.800	11,439,000	31,744,375	2.7751	2.288	2.288	2.308	2.267	2.308	13,874,569	2.2880	0.91%
2005-04-07	0	2.750	2.750	2.775	2.750	2.775	6,734,000	18,574,400	2.7583	2.267	2.267	2.288	2.267	2.288	8,167,790	2.2741	0.00%
2005-04-06	0	2.750	2.725	2.750	2.725	2.825	6,552,000	18,066,450	2.7574	2.267	2.247	2.267	2.247	2.329	7,947,038	2.2734	-1.79%
2005-04-04	0	2.800	2.775	2.800	2.750	2.800	2,906,000	8,052,150	2.7709	2.308	2.288	2.308	2.267	2.308	3,524,740	2.2845	0.00%
2005-04-01	0	2.800	2.775	2.800	2.775	2.825	6,102,000	17,065,700	2.7967	2.308	2.288	2.308	2.288	2.329	7,401,225	2.3058	-0.88%
2005-03-31	0	2.825	2.825	2.850	2.825	2.875	6,266,000	17,840,850	2.8472	2.329	2.329	2.350	2.329	2.370	7,600,144	2.3474	0.00%
2005-03-30	0	2.825	2.825	2.850	2.750	2.875	7,498,000	21,073,950	2.8106	2.329	2.329	2.350	2.267	2.370	9,094,459	2.3172	1.80%
2005-03-29	0	2.775	2.775	2.800	2.775	2.825	8,028,000	22,451,400	2.7966	2.288	2.288	2.308	2.288	2.329	9,737,305	2.3057	-1.77%
2005-03-24	0	2.825	2.800	2.825	2.775	2.825	6,500,000	18,201,850	2.8003	2.329	2.308	2.329	2.288	2.329	7,883,967	2.3087	0.89%
2005-03-23	0	2.800	2.775	2.800	2.775	2.825	16,038,000	44,899,092	2.7995	2.308	2.288	2.308	2.288	2.329	19,452,778	2.3081	-1.75%
2005-03-22	0	2.850	2.825	2.850	2.825	2.875	5,888,000	16,746,200	2.8441	2.350	2.329	2.350	2.329	2.370	7,141,661	2.3449	-0.87%
2005-03-21	0	2.875	2.850	2.875	2.850	2.900	1,289,657	3,706,508	2.8740	2.370	2.350	2.370	2.350	2.391	1,564,248	2.3695	0.00%
2005-03-18	0	2.875	2.875	2.900	2.825	2.900	6,505,000	18,743,125	2.8813	2.370	2.370	2.391	2.329	2.391	7,890,031	2.3755	0.00%
2005-03-17	0	2.875	2.875	2.900	2.825	2.900	8,038,000	23,051,150	2.8678	2.370	2.370	2.391	2.329	2.391	9,749,435	2.3644	-1.71%
2005-03-16	0	2.925	2.900	2.925	2.750	2.950	29,180,000	84,271,950	2.8880	2.412	2.391	2.412	2.267	2.432	35,392,946	2.3810	3.54%
2005-03-15	0	2.825	2.800	2.850	2.800	2.925	16,262,000	46,299,800	2.8471	2.329	2.308	2.350	2.308	2.412	19,724,472	2.3473	-2.59%
2005-03-14	0	2.900	2.900	2.925	2.900	2.925	3,306,000	9,592,650	2.9016	2.391	2.391	2.412	2.391	2.412	4,009,907	2.3922	-0.85%
2005-03-11	0	2.925	2.900	2.925	2.900	2.975	4,356,000	12,790,650	2.9363	2.412	2.391	2.412	2.391	2.453	5,283,471	2.4209	0.00%
2005-03-10	0	2.925	2.925	2.950	2.875	2.950	8,463,500	24,619,680	2.9089	2.412	2.412	2.432	2.370	2.432	10,265,531	2.3983	0.00%
2005-03-09	0	2.925	2.925	2.950	2.925	2.975	6,684,000	19,719,400	2.9502	2.412	2.412	2.432	2.412	2.453	8,107,144	2.4323	0.00%
2005-03-08	0	2.925	2.925	2.950	2.925	2.975	9,150,000	26,979,950	2.9486	2.412	2.412	2.432	2.412	2.453	11,098,199	2.4310	-0.85%
2005-03-07	0	2.950	2.925	2.950	2.925	3.000	15,019,000	44,377,575	2.9548	2.432	2.412	2.432	2.412	2.473	18,216,815	2.4361	-0.84%
2005-03-04	0	2.975	2.950	2.975	2.875	3.000	50,605,000	148,981,120	2.9440	2.453	2.432	2.453	2.370	2.473	61,379,713	2.4272	0.00%
2005-03-03	0	2.975	2.950	2.975	2.900	2.975	10,937,000	32,089,275	2.9340	2.453	2.432	2.453	2.391	2.453	13,265,684	2.4190	1.71%
2005-03-02	0	2.925	2.900	2.925	2.900	2.975	32,353,000	95,197,900	2.9425	2.412	2.391	2.412	2.391	2.453	39,241,535	2.4259	-0.85%
2005-03-01	0	2.950	2.950	2.975	2.925	2.975	24,040,000	71,192,200	2.9614	2.432	2.432	2.453	2.412	2.453	29,158,548	2.4416	-1.67%
2005-02-28	0	3.000	2.975	3.000	2.925	3.000	35,072,000	104,286,375	2.9735	2.473	2.453	2.473	2.412	2.473	42,539,459	2.4515	2.56%
2005-02-25	0	2.925	2.900	2.925	2.875	2.925	15,990,000	46,343,700	2.8983	2.412	2.391	2.412	2.370	2.412	19,394,558	2.3895	0.86%
2005-02-24	0	2.900	2.875	2.900	2.850	2.900	9,154,000	26,298,850	2.8729	2.391	2.370	2.391	2.350	2.391	11,103,051	2.3686	1.75%
2005-02-23	0	2.850	2.825	2.850	2.825	2.900	18,651,600	53,221,110	2.8534	2.350	2.329	2.350	2.329	2.391	22,622,861	2.3525	-2.56%
2005-02-22	0	2.925	2.925	2.950	2.925	2.975	7,268,000	21,382,950	2.9421	2.412	2.412	2.432	2.412	2.453	8,815,488	2.4256	-0.85%
2005-02-21	0	2.950	2.950	2.975	2.925	2.975	6,368,000	18,812,300	2.9542	2.432	2.432	2.453	2.412	2.453	7,723,862	2.4356	0.00%
2005-02-18	0	2.950	2.950	2.975	2.950	3.000	24,440,000	72,478,575	2.9656	2.432	2.432	2.453	2.432	2.473	29,643,715	2.4450	-0.84%
2005-02-17	0	2.975	2.950	2.975	2.925	3.025	21,270,911	62,769,234	2.9509	2.453	2.432	2.453	2.412	2.494	25,799,870	2.4329	-0.83%
2005-02-16	0	3.000	3.000	3.025	2.950	3.050	35,095,000	105,804,150	3.0148	2.473	2.473	2.494	2.432	2.515	42,567,356	2.4856	0.84%
2005-02-15	0	2.975	2.950	2.975	2.875	2.975	24,776,000	73,037,800	2.9479	2.453	2.432	2.453	2.370	2.453	30,051,255	2.4304	3.48%
2005-02-14	0	2.875	2.875	2.900	2.850	2.925	9,726,000	28,037,450	2.8827	2.370	2.370	2.391	2.350	2.412	11,796,840	2.3767	-0.86%
2005-02-08	0	2.900	2.875	2.900	2.775	2.900	19,984,000	57,253,000	2.8649	2.391	2.370	2.391	2.288	2.391	24,238,953	2.3620	3.57%
2005-02-07	0	2.800	2.800	2.825	2.775	2.825	8,306,000	23,276,200	2.8023	2.308	2.308	2.329	2.288	2.329	10,074,497	2.3104	0.00%
2005-02-04	0	2.800	2.775	2.800	2.775	2.800	5,945,000	16,587,875	2.7902	2.308	2.288	2.308	2.288	2.308	7,210,797	2.3004	0.00%
2005-02-03	0	2.800	2.775	2.800	2.750	2.800	6,312,000	17,509,100	2.7739	2.308	2.288	2.308	2.267	2.308	7,655,938	2.2870	0.00%
2005-02-02	0	2.800	2.775	2.800	2.700	2.825	14,101,000	39,130,975	2.7750	2.308	2.288	2.308	2.226	2.329	17,103,356	2.2879	1.82%
2005-02-01	0	2.750	2.725	2.750	2.725	2.800	8,492,000	23,375,666	2.7527	2.267	2.247	2.267	2.247	2.308	10,300,099	2.2695	-0.90%
2005-01-31	0	2.775	2.775	2.800	2.775	2.825	26,666,000	74,190,890	2.7822	2.288	2.288	2.308	2.288	2.329	32,343,670	2.2938	0.00%
2005-01-28	0	2.775	2.750	2.775	2.700	2.775	14,273,000	39,196,618	2.7462	2.288	2.267	2.288	2.226	2.288	17,311,978	2.2641	1.83%
2005-01-27	0	2.725	2.700	2.725	2.675	2.750	19,831,000	53,806,838	2.7133	2.247	2.226	2.247	2.205	2.267	24,053,376	2.2370	1.87%
2005-01-26	0	2.675	2.650	2.675	2.650	2.725	29,486,000	79,040,240	2.6806	2.205	2.185	2.205	2.185	2.247	35,764,099	2.2100	-1.83%
2005-01-25	0	2.725	2.700	2.725	2.675	2.775	15,246,230	41,411,822	2.7162	2.247	2.226	2.247	2.205	2.288	18,492,426	2.2394	0.93%
2005-01-24	0	2.700	2.700	2.725	2.675	2.800	14,073,000	38,313,225	2.7225	2.226	2.226	2.247	2.205	2.308	17,069,394	2.2446	-3.57%
2005-01-21	0	2.800	2.800	2.825	2.800	2.825	1,648,000	4,628,200	2.8084	2.308	2.308	2.329	2.308	2.329	1,998,889	2.3154	-0.88%
2005-01-20	0	2.825	2.775	2.825	2.800	2.850	7,139,000	20,165,175	2.8246	2.329	2.288	2.329	2.308	2.350	8,659,021	2.3288	-0.88%
2005-01-19	0	2.850	2.850	2.875	2.850	2.875	7,806,000	22,414,050	2.8714	2.350	2.350	2.370	2.350	2.370	9,468,038	2.3673	-0.87%
2005-01-18	0	2.875	2.875	2.900	2.825	2.900	7,288,000	20,958,950	2.8758	2.370	2.370	2.391	2.329	2.391	8,839,746	2.3710	0.00%
2005-01-17	0	2.875	2.875	2.900	2.850	2.925	17,622,000	51,010,050	2.8947	2.370	2.370	2.391	2.350	2.412	21,374,040	2.3865	0.88%
2005-01-14	0	2.850	2.825	2.850	2.825	2.900	13,575,000	38,816,670	2.8594	2.350	2.329	2.350	2.329	2.391	16,465,361	2.3575	-0.87%
2005-01-13	0	2.875	2.850	2.875	2.800	2.875	21,776,179	61,865,594	2.8410	2.370	2.350	2.370	2.308	2.370	26,412,719	2.3423	2.68%
2005-01-12	0	2.800	2.775	2.800	2.675	2.800	26,659,639	73,688,261	2.7640	2.308	2.288	2.308	2.205	2.308	32,335,955	2.2788	3.70%
2005-01-11	0	2.700	2.700	2.725	2.675	2.800	29,070,000	78,848,080	2.7124	2.226	2.226	2.247	2.205	2.308	35,259,525	2.2362	-3.57%
2005-01-10	0	2.800	2.775	2.800	2.675	2.800	21,125,000	58,187,800	2.7545	2.308	2.288	2.308	2.205	2.308	25,622,892	2.2709	0.00%
2005-01-07	0	2.800	2.775	2.800	2.700	2.875	56,092,000	154,851,700	2.7607	2.308	2.288	2.308	2.226	2.370	68,034,994	2.2761	-2.61%
2005-01-06	0	2.875	2.850	2.875	2.850	2.900	22,290,000	63,905,150	2.8670	2.370	2.350	2.370	2.350	2.391	27,035,941	2.3637	-0.86%
2005-01-05	0	2.900	2.875	2.900	2.850	2.950	27,106,000	78,402,500	2.8924	2.391	2.370	2.391	2.350	2.432	32,877,354	2.3847	-1.69%
2005-01-04	0	2.950	2.950	2.975	2.925	3.025	29,597,864	87,569,692	2.9586	2.432	2.432	2.453	2.412	2.494	35,899,781	2.4393	-1.67%
2005-01-03	0	3.000	3.000	3.025	2.975	3.025	6,659,000	20,004,700	3.0042	2.473	2.473	2.494	2.453	2.494	8,076,821	2.4768	0.00%
2004-12-31	0	3.000	3.000	3.025	3.000	3.025	5,951,700	17,899,180	3.0074	2.473	2.473	2.494	2.473	2.494	7,218,924	2.4795	0.00%
2004-12-30	0	3.000	3.000	3.025	3.000	3.050	16,342,000	49,207,984	3.0111	2.473	2.473	2.494	2.473	2.515	19,821,505	2.4826	-0.83%
2004-12-29	0	3.025	3.025	3.050	3.000	3.050	14,845,000	45,115,275	3.0391	2.494	2.494	2.515	2.473	2.515	18,005,767	2.5056	0.83%
2004-12-28	0	3.000	3.000	3.025	3.000	3.075	23,276,000	70,397,600	3.0245	2.473	2.473	2.494	2.473	2.535	28,231,878	2.4935	-1.64%
2004-12-24	0	3.050	3.050	3.075	3.025	3.075	18,440,900	56,285,685	3.0522	2.515	2.515	2.535	2.494	2.535	22,367,299	2.5164	0.83%
2004-12-23	0	3.025	3.025	3.050	3.025	3.075	40,200,000	122,491,750	3.0471	2.494	2.494	2.515	2.494	2.535	48,759,302	2.5122	-0.82%
2004-12-22	0	3.050	3.050	3.075	3.025	3.125	75,238,000	230,445,510	3.0629	2.515	2.515	2.535	2.494	2.576	91,257,522	2.5252	-1.61%
2004-12-21	0	3.100	3.100	3.125	3.100	3.150	34,871,990	108,849,753	3.1214	2.556	2.556	2.576	2.556	2.597	42,296,863	2.5735	-0.80%
2004-12-20	0	3.125	3.100	3.125	3.075	3.125	51,910,400	160,904,950	3.0997	2.576	2.556	2.576	2.535	2.576	62,963,057	2.5555	0.00%
2004-12-17	0	3.125	3.100	3.125	3.100	3.175	104,191,299	326,298,170	3.1317	2.576	2.556	2.576	2.556	2.618	126,375,498	2.5820	-0.79%
2004-12-16	0	3.150	3.150	3.175	3.150	3.225	161,165,500	512,980,952	3.1829	2.597	2.597	2.618	2.597	2.659	195,480,530	2.6242	-2.33%
2004-12-15	0	3.225	3.225	3.250	3.125	3.250	729,191,000	2,319,456,895	3.1809	2.659	2.659	2.679	2.576	2.679	884,448,862	2.6225

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

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