LIANHUA SUPERMARKET HOLDINGS COMPANY LIMITED: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00980	2003-06-27			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-06	0	0.345	0.345	0.355	0.330	0.345	12,000	4,060	0.3383	0.345	0.345	0.355	0.330	0.345	12,000	0.3383	2.99%
2026-03-05	0	0.335	0.325	0.355	0.330	0.335	46,000	15,390	0.3346	0.335	0.325	0.355	0.330	0.335	46,000	0.3346	0.00%
2026-03-04	0	0.335	0.335	0.350	0.330	0.355	217,000	74,370	0.3427	0.335	0.335	0.350	0.330	0.355	217,000	0.3427	-5.63%
2026-03-03	0	0.355	0.355	0.360	0.350	0.355	28,000	9,915	0.3541	0.355	0.355	0.360	0.350	0.355	28,000	0.3541	1.43%
2026-03-02	0	0.350	0.350	0.375	0.350	0.370	27,000	9,580	0.3548	0.350	0.350	0.375	0.350	0.370	27,000	0.3548	-7.89%
2026-02-27	0	0.380	0.370	0.380	0.350	0.380	100,000	36,645	0.3665	0.380	0.370	0.380	0.350	0.380	100,000	0.3665	1.33%
2026-02-26	0	0.375	0.355	0.380	0.355	0.380	6,800	2,448	0.3600	0.375	0.355	0.380	0.355	0.380	6,800	0.3600	0.00%
2026-02-25	0	0.375	0.360	0.375	0.380	0.380	83,000	31,540	0.3800	0.375	0.360	0.375	0.380	0.380	83,000	0.3800	-1.32%
2026-02-24	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-2.56%
2026-02-23	0	0.390	0.355	0.390	0.355	0.390	93,000	34,800	0.3742	0.390	0.355	0.390	0.355	0.390	93,000	0.3742	1.30%
2026-02-20	0	0.385	0.355	0.385	0.395	0.395	30,000	11,850	0.3950	0.385	0.355	0.385	0.395	0.395	30,000	0.3950	4.05%
2026-02-16	0	0.370	0.365	0.400	-	-	0	0	-	0.370	0.365	0.400	-	-	0	-	0.00%
2026-02-13	0	0.370	0.365	0.380	0.345	0.425	550,000	208,000	0.3782	0.370	0.365	0.380	0.345	0.425	550,000	0.3782	5.71%
2026-02-12	0	0.350	0.350	0.365	0.345	0.370	224,000	79,175	0.3535	0.350	0.350	0.365	0.345	0.370	224,000	0.3535	2.94%
2026-02-11	0	0.340	0.335	0.345	0.335	0.340	101,000	34,335	0.3400	0.340	0.335	0.345	0.335	0.340	101,000	0.3400	-1.45%
2026-02-10	0	0.345	0.325	0.350	0.330	0.355	143,000	48,450	0.3388	0.345	0.325	0.350	0.330	0.355	143,000	0.3388	-2.82%
2026-02-09	0	0.355	0.345	0.360	0.340	0.355	31,000	10,990	0.3545	0.355	0.345	0.360	0.340	0.355	31,000	0.3545	2.90%
2026-02-06	0	0.345	0.345	0.355	0.345	0.350	216,000	75,520	0.3496	0.345	0.345	0.355	0.345	0.350	216,000	0.3496	-6.76%
2026-02-05	0	0.370	0.355	0.370	0.370	0.370	356,000	131,720	0.3700	0.370	0.355	0.370	0.370	0.370	356,000	0.3700	2.78%
2026-02-04	0	0.360	0.350	0.360	0.350	0.370	218,000	78,445	0.3598	0.360	0.350	0.360	0.350	0.370	218,000	0.3598	0.00%
2026-02-03	0	0.360	0.355	0.360	0.345	0.360	101,000	35,340	0.3499	0.360	0.355	0.360	0.345	0.360	101,000	0.3499	-2.70%
2026-02-02	0	0.370	0.355	0.370	0.370	0.370	6,000	2,220	0.3700	0.370	0.355	0.370	0.370	0.370	6,000	0.3700	2.78%
2026-01-30	0	0.360	0.355	0.375	-	-	0	0	-	0.360	0.355	0.375	-	-	0	-	0.00%
2026-01-29	0	0.360	0.360	0.375	0.345	0.370	42,000	15,295	0.3642	0.360	0.360	0.375	0.345	0.370	42,000	0.3642	-5.26%
2026-01-28	0	0.380	0.345	0.380	0.340	0.380	215,000	76,825	0.3573	0.380	0.345	0.380	0.340	0.380	215,000	0.3573	-1.30%
2026-01-27	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2026-01-26	0	0.385	0.350	0.385	0.385	0.385	41,000	15,665	0.3821	0.385	0.350	0.385	0.385	0.385	41,000	0.3821	8.45%
2026-01-23	0	0.355	0.355	0.390	0.350	0.385	12,000	4,340	0.3617	0.355	0.355	0.390	0.350	0.385	12,000	0.3617	0.00%
2026-01-22	0	0.355	0.345	0.375	-	-	0	0	-	0.355	0.345	0.375	-	-	0	-	0.00%
2026-01-21	0	0.355	0.350	0.375	-	-	0	0	-	0.355	0.350	0.375	-	-	0	-	0.00%
2026-01-20	0	0.355	0.355	0.375	0.350	0.355	151,000	53,570	0.3548	0.355	0.355	0.375	0.350	0.355	151,000	0.3548	0.00%
2026-01-19	0	0.355	0.350	0.375	0.345	0.375	343,000	127,435	0.3715	0.355	0.350	0.375	0.345	0.375	343,000	0.3715	0.00%
2026-01-16	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2026-01-15	0	0.355	0.355	0.365	0.350	0.365	157,600	56,019	0.3555	0.355	0.355	0.365	0.350	0.365	157,600	0.3555	-4.05%
2026-01-14	0	0.370	0.365	0.370	0.365	0.370	29,000	10,695	0.3688	0.370	0.365	0.370	0.365	0.370	29,000	0.3688	-1.33%
2026-01-13	0	0.375	0.370	0.390	0.365	0.400	412,000	156,450	0.3797	0.375	0.370	0.390	0.365	0.400	412,000	0.3797	0.00%
2026-01-12	0	0.375	0.360	0.375	0.360	0.390	226,000	86,370	0.3822	0.375	0.360	0.375	0.360	0.390	226,000	0.3822	-1.32%
2026-01-09	0	0.380	0.355	0.380	0.345	0.385	414,000	150,410	0.3633	0.380	0.355	0.380	0.345	0.385	414,000	0.3633	7.04%
2026-01-08	0	0.355	0.365	0.385	0.355	0.410	207,000	81,015	0.3914	0.355	0.365	0.385	0.355	0.410	207,000	0.3914	-2.74%
2026-01-07	0	0.365	0.365	0.370	0.350	0.440	1,174,000	458,760	0.3908	0.365	0.365	0.370	0.350	0.440	1,174,000	0.3908	7.35%
2026-01-06	0	0.340	0.340	0.390	0.315	0.395	402,000	141,915	0.3530	0.340	0.340	0.390	0.315	0.395	402,000	0.3530	6.25%
2026-01-05	0	0.320	0.320	0.340	0.315	0.320	13,000	4,150	0.3192	0.320	0.320	0.340	0.315	0.320	13,000	0.3192	0.00%
2026-01-02	0	0.320	0.320	0.340	0.320	0.320	2,000	640	0.3200	0.320	0.320	0.340	0.320	0.320	2,000	0.3200	0.00%
2025-12-31	0	0.320	0.310	0.330	0.315	0.330	12,000	3,870	0.3225	0.320	0.310	0.330	0.315	0.330	12,000	0.3225	-3.03%
2025-12-30	0	0.330	0.330	0.350	0.330	0.350	37,000	12,715	0.3436	0.330	0.330	0.350	0.330	0.350	37,000	0.3436	0.00%
2025-12-29	0	0.330	0.310	0.340	0.315	0.330	172,000	55,960	0.3253	0.330	0.310	0.340	0.315	0.330	172,000	0.3253	0.00%
2025-12-24	0	0.330	0.325	0.330	0.325	0.335	39,800	13,238	0.3326	0.330	0.325	0.330	0.325	0.335	39,800	0.3326	-1.49%
2025-12-23	0	0.335	0.325	0.335	0.325	0.340	37,600	12,519	0.3330	0.335	0.325	0.335	0.325	0.340	37,600	0.3330	-1.47%
2025-12-22	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	0.00%
2025-12-19	0	0.340	0.340	0.355	0.330	0.355	437,000	148,330	0.3394	0.340	0.340	0.355	0.330	0.355	437,000	0.3394	-1.45%
2025-12-18	0	0.345	0.340	0.345	0.345	0.380	386,000	135,950	0.3522	0.345	0.340	0.345	0.345	0.380	386,000	0.3522	-5.48%
2025-12-17	0	0.365	0.350	0.365	0.345	0.370	283,000	100,020	0.3534	0.365	0.350	0.365	0.345	0.370	283,000	0.3534	1.39%
2025-12-16	0	0.360	0.350	0.370	-	-	0	0	-	0.360	0.350	0.370	-	-	0	-	0.00%
2025-12-15	0	0.360	0.350	0.360	0.345	0.370	237,000	83,755	0.3534	0.360	0.350	0.360	0.345	0.370	237,000	0.3534	0.00%
2025-12-12	0	0.360	0.355	0.360	0.355	0.360	51,000	18,270	0.3582	0.360	0.355	0.360	0.355	0.360	51,000	0.3582	-1.37%
2025-12-11	0	0.365	0.365	0.370	0.355	0.360	91,000	32,685	0.3592	0.365	0.365	0.370	0.355	0.360	91,000	0.3592	0.00%
2025-12-10	0	0.365	0.365	0.375	0.360	0.380	51,000	18,560	0.3639	0.365	0.365	0.375	0.360	0.380	51,000	0.3639	0.00%
2025-12-09	0	0.365	0.365	0.380	0.360	0.365	5,800	2,100	0.3621	0.365	0.365	0.380	0.360	0.365	5,800	0.3621	0.00%
2025-12-08	0	0.365	0.365	0.380	0.360	0.380	2,000	740	0.3700	0.365	0.365	0.380	0.360	0.380	2,000	0.3700	0.00%
2025-12-05	0	0.365	0.360	0.380	-	-	0	0	-	0.365	0.360	0.380	-	-	0	-	0.00%
2025-12-04	0	0.365	0.365	0.380	0.360	0.375	105,000	39,325	0.3745	0.365	0.365	0.380	0.360	0.375	105,000	0.3745	-1.35%
2025-12-03	0	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
2025-12-02	0	0.370	0.365	0.375	-	-	400	140	0.3500	0.370	0.365	0.375	-	-	400	0.3500	0.00%
2025-12-01	0	0.370	0.370	0.380	0.360	0.375	16,800	6,203	0.3692	0.370	0.370	0.380	0.360	0.375	16,800	0.3692	0.00%
2025-11-28	0	0.370	0.370	0.390	0.365	0.390	164,000	62,280	0.3798	0.370	0.370	0.390	0.365	0.390	164,000	0.3798	2.78%
2025-11-27	0	0.360	0.360	0.380	0.360	0.365	23,000	8,295	0.3607	0.360	0.360	0.380	0.360	0.365	23,000	0.3607	-1.37%
2025-11-26	0	0.365	0.365	0.380	0.360	0.365	4,800	1,730	0.3604	0.365	0.365	0.380	0.360	0.365	4,800	0.3604	0.00%
2025-11-25	0	0.365	0.365	0.380	-	-	800	280	0.3500	0.365	0.365	0.380	-	-	800	0.3500	1.39%
2025-11-24	0	0.360	0.355	0.380	-	-	0	0	-	0.360	0.355	0.380	-	-	0	-	0.00%
2025-11-21	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	1.41%
2025-11-20	0	0.355	0.355	0.380	0.355	0.365	15,000	5,465	0.3643	0.355	0.355	0.380	0.355	0.365	15,000	0.3643	-2.74%
2025-11-19	0	0.365	0.365	0.380	0.360	0.365	6,000	2,185	0.3642	0.365	0.365	0.380	0.360	0.365	6,000	0.3642	0.00%
2025-11-18	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2025-11-17	0	0.365	0.360	0.380	0.360	0.385	159,000	60,985	0.3836	0.365	0.360	0.380	0.360	0.385	159,000	0.3836	0.00%
2025-11-14	0	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2025-11-13	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	1.39%
2025-11-12	0	0.360	0.360	0.390	0.360	0.370	9,000	3,305	0.3672	0.360	0.360	0.390	0.360	0.370	9,000	0.3672	-1.37%
2025-11-11	0	0.365	0.360	0.395	-	-	0	0	-	0.365	0.360	0.395	-	-	0	-	0.00%
2025-11-10	0	0.365	0.360	0.395	0.365	0.375	19,000	7,000	0.3684	0.365	0.360	0.395	0.365	0.375	19,000	0.3684	-2.67%
2025-11-07	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	-1.32%
2025-11-06	0	0.380	0.365	0.380	0.365	0.390	332,000	126,475	0.3809	0.380	0.365	0.380	0.365	0.390	332,000	0.3809	5.56%
2025-11-05	0	0.360	0.360	0.400	0.350	0.365	149,000	53,495	0.3590	0.360	0.360	0.400	0.350	0.365	149,000	0.3590	-2.70%
2025-11-04	0	0.370	0.370	0.385	0.370	0.390	7,000	2,630	0.3757	0.370	0.370	0.385	0.370	0.390	7,000	0.3757	-1.33%
2025-11-03	0	0.375	0.350	0.375	0.355	0.375	62,000	23,150	0.3734	0.375	0.350	0.375	0.355	0.375	62,000	0.3734	5.63%
2025-10-31	0	0.355	0.355	0.370	0.355	0.370	55,800	20,552	0.3683	0.355	0.355	0.370	0.355	0.370	55,800	0.3683	-6.58%
2025-10-30	0	0.380	0.360	0.380	0.360	0.380	335,000	122,755	0.3664	0.380	0.360	0.380	0.360	0.380	335,000	0.3664	1.33%
2025-10-28	0	0.375	0.375	0.400	0.375	0.400	126,000	49,055	0.3893	0.375	0.375	0.400	0.375	0.400	126,000	0.3893	-2.60%
2025-10-27	0	0.385	0.375	0.390	0.370	0.390	135,000	50,650	0.3752	0.385	0.375	0.390	0.370	0.390	135,000	0.3752	-1.28%
2025-10-24	0	0.390	0.390	0.420	0.390	0.420	68,000	27,190	0.3999	0.390	0.390	0.420	0.390	0.420	68,000	0.3999	-2.50%
2025-10-23	0	0.400	0.400	0.405	0.380	0.405	228,000	89,460	0.3924	0.400	0.400	0.405	0.380	0.405	228,000	0.3924	-1.23%
2025-10-22	0	0.405	0.390	0.405	0.405	0.405	85,000	34,425	0.4050	0.405	0.390	0.405	0.405	0.405	85,000	0.4050	2.53%
2025-10-21	0	0.395	0.385	0.405	0.385	0.410	3,000	1,180	0.3933	0.395	0.385	0.405	0.385	0.410	3,000	0.3933	2.60%
2025-10-20	0	0.385	0.385	0.395	0.380	0.390	74,400	28,724	0.3861	0.385	0.385	0.395	0.380	0.390	74,400	0.3861	-1.28%
2025-10-17	0	0.390	0.390	0.410	0.390	0.395	85,000	33,430	0.3933	0.390	0.390	0.410	0.390	0.395	85,000	0.3933	-1.27%
2025-10-16	0	0.395	0.390	0.395	0.395	0.420	223,000	89,405	0.4009	0.395	0.390	0.395	0.395	0.420	223,000	0.4009	-5.95%
2025-10-15	0	0.420	0.395	0.450	0.395	0.450	192,000	77,515	0.4037	0.420	0.395	0.450	0.395	0.450	192,000	0.4037	2.44%
2025-10-14	0	0.410	0.395	0.410	0.400	0.420	161,000	66,480	0.4129	0.410	0.395	0.410	0.400	0.420	161,000	0.4129	-2.38%
2025-10-13	0	0.420	0.415	0.435	0.410	0.435	400,000	168,985	0.4225	0.420	0.415	0.435	0.410	0.435	400,000	0.4225	-3.45%
2025-10-10	0	0.435	0.425	0.435	0.430	0.540	671,000	296,560	0.4420	0.435	0.425	0.435	0.430	0.540	671,000	0.4420	0.00%
2025-10-09	0	0.435	0.425	0.445	0.425	0.450	271,000	121,900	0.4498	0.435	0.425	0.445	0.425	0.450	271,000	0.4498	-3.33%
2025-10-08	0	0.450	0.430	0.460	0.420	0.470	293,000	129,140	0.4408	0.450	0.430	0.460	0.420	0.470	293,000	0.4408	5.88%
2025-10-06	0	0.425	0.420	0.450	0.420	0.430	172,000	72,815	0.4233	0.425	0.420	0.450	0.420	0.430	172,000	0.4233	-1.16%
2025-10-03	0	0.430	0.430	0.435	0.410	0.495	993,000	442,620	0.4457	0.430	0.430	0.435	0.410	0.495	993,000	0.4457	-1.15%
2025-10-02	0	0.435	0.430	0.445	0.380	0.500	1,248,000	547,430	0.4386	0.435	0.430	0.445	0.380	0.500	1,248,000	0.4386	4.82%
2025-09-30	0	0.415	0.390	0.415	0.400	0.420	207,000	83,970	0.4057	0.415	0.390	0.415	0.400	0.420	207,000	0.4057	-1.19%
2025-09-29	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	-1.18%
2025-09-26	0	0.425	0.395	0.425	0.395	0.440	390,000	167,030	0.4283	0.425	0.395	0.425	0.395	0.440	390,000	0.4283	7.59%
2025-09-25	0	0.395	0.395	0.400	0.360	0.420	827,000	325,032	0.3930	0.395	0.395	0.400	0.360	0.420	827,000	0.3930	9.72%
2025-09-24	0	0.360	0.355	0.380	0.360	0.360	114,000	40,910	0.3589	0.360	0.355	0.380	0.360	0.360	114,000	0.3589	-1.37%
2025-09-23	0	0.365	0.365	0.375	0.365	0.365	105,240	38,412	0.3650	0.365	0.365	0.375	0.365	0.365	105,240	0.3650	-3.95%
2025-09-22	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2025-09-19	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2025-09-18	0	0.380	0.365	0.380	0.365	0.385	25,000	9,245	0.3698	0.380	0.365	0.380	0.365	0.385	25,000	0.3698	2.70%
2025-09-17	0	0.370	0.370	0.385	-	-	0	0	-	0.370	0.370	0.385	-	-	0	-	0.00%
2025-09-16	0	0.370	0.370	0.380	0.350	0.370	165,000	60,040	0.3639	0.370	0.370	0.380	0.350	0.370	165,000	0.3639	0.00%
2025-09-15	0	0.370	0.365	0.370	0.370	0.380	137,700	51,238	0.3721	0.370	0.365	0.370	0.370	0.380	137,700	0.3721	-3.90%
2025-09-12	0	0.385	0.385	0.395	0.385	0.385	20,000	7,700	0.3850	0.385	0.385	0.395	0.385	0.385	20,000	0.3850	-1.28%
2025-09-11	0	0.390	0.385	0.390	0.395	0.395	54,000	21,330	0.3950	0.390	0.385	0.390	0.395	0.395	54,000	0.3950	1.30%
2025-09-10	0	0.385	0.380	0.385	0.380	0.385	139,000	53,085	0.3819	0.385	0.380	0.385	0.380	0.385	139,000	0.3819	-3.75%
2025-09-09	0	0.400	0.385	0.400	0.385	0.400	69,000	26,640	0.3861	0.400	0.385	0.400	0.385	0.400	69,000	0.3861	-1.23%
2025-09-08	0	0.405	0.370	0.405	0.380	0.405	292,000	113,290	0.3880	0.405	0.370	0.405	0.380	0.405	292,000	0.3880	3.85%
2025-09-05	0	0.390	0.390	0.405	0.380	0.385	49,000	19,450	0.3969	0.390	0.390	0.405	0.380	0.385	49,000	0.3969	-3.70%
2025-09-04	0	0.405	0.400	0.410	0.375	0.425	646,000	251,505	0.3893	0.405	0.400	0.410	0.375	0.425	646,000	0.3893	5.19%
2025-09-03	0	0.385	0.385	0.390	0.380	0.395	321,000	125,670	0.3915	0.385	0.385	0.390	0.380	0.395	321,000	0.3915	-4.94%
2025-09-02	0	0.405	0.395	0.400	0.395	0.410	262,000	104,110	0.3974	0.405	0.395	0.400	0.395	0.410	262,000	0.3974	-2.41%
2025-09-01	0	0.415	0.400	0.410	0.400	0.420	353,000	144,505	0.4094	0.415	0.400	0.410	0.400	0.420	353,000	0.4094	-1.19%
2025-08-29	0	0.420	0.415	0.420	0.415	0.435	85,000	36,590	0.4305	0.420	0.415	0.420	0.415	0.435	85,000	0.4305	-1.18%
2025-08-28	0	0.425	0.420	0.425	0.420	0.430	52,000	22,305	0.4289	0.425	0.420	0.425	0.420	0.430	52,000	0.4289	1.19%
2025-08-27	0	0.420	0.415	0.420	0.420	0.435	91,000	39,120	0.4299	0.420	0.415	0.420	0.420	0.435	91,000	0.4299	-2.33%
2025-08-26	0	0.430	0.420	0.430	0.420	0.435	1,559,000	665,650	0.4270	0.430	0.420	0.430	0.420	0.435	1,559,000	0.4270	-1.15%
2025-08-25	0	0.435	0.420	0.435	0.415	0.435	130,000	56,015	0.4309	0.435	0.420	0.435	0.415	0.435	130,000	0.4309	3.57%
2025-08-22	0	0.420	0.420	0.425	0.420	0.435	142,000	60,360	0.4251	0.420	0.420	0.425	0.420	0.435	142,000	0.4251	-3.45%
2025-08-21	0	0.435	0.430	0.435	0.430	0.440	339,000	147,550	0.4353	0.435	0.430	0.435	0.430	0.440	339,000	0.4353	-1.14%
2025-08-20	0	0.440	0.420	0.445	0.425	0.450	186,000	81,860	0.4401	0.440	0.420	0.445	0.425	0.450	186,000	0.4401	-1.12%
2025-08-19	0	0.445	0.430	0.445	0.425	0.450	485,000	212,635	0.4384	0.445	0.430	0.445	0.425	0.450	485,000	0.4384	1.14%
2025-08-18	0	0.440	0.425	0.440	0.425	0.440	395,000	173,020	0.4380	0.440	0.425	0.440	0.425	0.440	395,000	0.4380	0.00%
2025-08-15	0	0.440	0.420	0.440	0.420	0.445	173,000	74,190	0.4288	0.440	0.420	0.440	0.420	0.445	173,000	0.4288	-3.30%
2025-08-14	0	0.455	0.420	0.465	0.410	0.470	272,000	118,885	0.4371	0.455	0.420	0.465	0.410	0.470	272,000	0.4371	0.00%
2025-08-13	0	0.455	0.455	0.460	0.450	0.485	145,000	66,730	0.4602	0.455	0.455	0.460	0.450	0.485	145,000	0.4602	0.00%
2025-08-12	0	0.455	0.410	0.455	0.450	0.455	69,600	31,377	0.4508	0.455	0.410	0.455	0.450	0.455	69,600	0.4508	0.00%
2025-08-11	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2025-08-08	0	0.455	0.435	0.455	0.425	0.455	108,000	48,835	0.4522	0.455	0.435	0.455	0.425	0.455	108,000	0.4522	1.11%
2025-08-07	0	0.450	0.420	0.450	0.415	0.455	287,000	127,750	0.4451	0.450	0.420	0.450	0.415	0.455	287,000	0.4451	0.00%
2025-08-06	0	0.450	0.420	0.450	0.430	0.460	508,000	229,215	0.4512	0.450	0.420	0.450	0.430	0.460	508,000	0.4512	-1.10%
2025-08-05	0	0.455	0.430	0.455	0.420	0.455	350,000	153,995	0.4400	0.455	0.430	0.455	0.420	0.455	350,000	0.4400	3.41%
2025-08-04	0	0.440	0.410	0.440	0.390	0.450	2,255,000	910,005	0.4035	0.440	0.410	0.440	0.390	0.450	2,255,000	0.4035	0.00%
2025-08-01	0	0.440	0.430	0.440	0.410	0.460	1,182,000	491,880	0.4161	0.440	0.430	0.440	0.410	0.460	1,182,000	0.4161	0.00%
2025-07-31	0	0.440	0.435	0.440	0.435	0.450	904,000	398,465	0.4408	0.440	0.435	0.440	0.435	0.450	904,000	0.4408	-7.37%
2025-07-30	0	0.475	0.440	0.475	0.450	0.485	179,000	85,035	0.4751	0.475	0.440	0.475	0.450	0.485	179,000	0.4751	-1.04%
2025-07-29	0	0.480	0.480	0.485	0.455	0.480	1,146,400	532,616	0.4646	0.480	0.480	0.485	0.455	0.480	1,146,400	0.4646	6.67%
2025-07-28	0	0.450	0.430	0.450	0.395	0.470	1,537,000	652,345	0.4244	0.450	0.430	0.450	0.395	0.470	1,537,000	0.4244	13.92%
2025-07-25	0	0.395	0.395	0.400	0.385	0.395	2,176,000	839,850	0.3860	0.395	0.395	0.400	0.385	0.395	2,176,000	0.3860	0.00%
2025-07-24	0	0.395	0.385	0.395	0.380	0.395	922,000	355,155	0.3852	0.395	0.385	0.395	0.380	0.395	922,000	0.3852	0.00%
2025-07-23	0	0.395	0.385	0.395	0.385	0.400	1,081,800	419,702	0.3880	0.395	0.385	0.395	0.385	0.400	1,081,800	0.3880	-1.25%
2025-07-22	0	0.400	0.390	0.400	0.370	0.415	1,995,000	788,685	0.3953	0.400	0.390	0.400	0.370	0.415	1,995,000	0.3953	3.90%
2025-07-21	0	0.385	0.365	0.385	0.380	0.395	598,000	230,720	0.3858	0.385	0.365	0.385	0.380	0.395	598,000	0.3858	-2.53%
2025-07-18	0	0.395	0.385	0.395	0.385	0.395	45,000	17,345	0.3854	0.395	0.385	0.395	0.385	0.395	45,000	0.3854	2.60%
2025-07-17	0	0.385	0.385	0.395	0.385	0.390	214,600	82,657	0.3852	0.385	0.385	0.395	0.385	0.390	214,600	0.3852	-1.28%
2025-07-16	0	0.390	0.390	0.400	0.375	0.400	1,974,000	777,490	0.3939	0.390	0.390	0.400	0.375	0.400	1,974,000	0.3939	4.00%
2025-07-15	0	0.375	0.370	0.375	0.360	0.395	1,452,000	551,825	0.3800	0.375	0.370	0.375	0.360	0.395	1,452,000	0.3800	4.17%
2025-07-14	0	0.360	0.350	0.360	0.330	0.375	527,000	186,605	0.3541	0.360	0.350	0.360	0.330	0.375	527,000	0.3541	5.88%
2025-07-11	0	0.340	0.335	0.340	0.330	0.340	91,000	30,615	0.3364	0.340	0.335	0.340	0.330	0.340	91,000	0.3364	0.00%
2025-07-10	0	0.340	0.335	0.340	0.335	0.345	521,000	175,730	0.3373	0.340	0.335	0.340	0.335	0.345	521,000	0.3373	-2.86%
2025-07-09	0	0.350	0.340	0.350	0.335	0.345	518,000	178,690	0.3450	0.350	0.340	0.350	0.335	0.345	518,000	0.3450	1.45%
2025-07-08	0	0.345	0.340	0.345	0.340	0.340	187,000	63,630	0.3403	0.345	0.340	0.345	0.340	0.340	187,000	0.3403	0.00%
2025-07-07	0	0.345	0.340	0.345	0.340	0.350	102,000	34,905	0.3422	0.345	0.340	0.345	0.340	0.350	102,000	0.3422	0.00%
2025-07-04	0	0.345	0.345	0.350	0.340	0.350	64,000	22,310	0.3486	0.345	0.345	0.350	0.340	0.350	64,000	0.3486	-1.43%
2025-07-03	0	0.350	0.340	0.350	0.350	0.365	117,000	41,010	0.3505	0.350	0.340	0.350	0.350	0.365	117,000	0.3505	0.00%
2025-07-02	0	0.350	0.350	0.365	0.345	0.350	29,000	10,065	0.3471	0.350	0.350	0.365	0.345	0.350	29,000	0.3471	0.00%
2025-06-30	0	0.350	0.340	0.350	0.340	0.345	35,000	11,965	0.3419	0.350	0.340	0.350	0.340	0.345	35,000	0.3419	0.00%
2025-06-27	0	0.350	0.350	0.370	0.350	0.350	18,000	6,300	0.3500	0.350	0.350	0.370	0.350	0.350	18,000	0.3500	0.00%
2025-06-26	0	0.350	0.350	0.370	0.350	0.350	349,000	122,150	0.3500	0.350	0.350	0.370	0.350	0.350	349,000	0.3500	0.00%
2025-06-25	0	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2025-06-24	0	0.350	0.350	0.365	0.350	0.350	146,800	51,364	0.3499	0.350	0.350	0.365	0.350	0.350	146,800	0.3499	0.00%
2025-06-23	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2025-06-20	0	0.350	0.345	0.350	0.340	0.350	109,000	38,095	0.3495	0.350	0.345	0.350	0.340	0.350	109,000	0.3495	0.00%
2025-06-19	0	0.350	0.335	0.350	0.335	0.345	75,000	25,850	0.3447	0.350	0.335	0.350	0.335	0.345	75,000	0.3447	0.00%
2025-06-18	0	0.350	0.345	0.350	0.345	0.350	54,600	18,900	0.3462	0.350	0.345	0.350	0.345	0.350	54,600	0.3462	0.00%
2025-06-17	0	0.350	0.350	0.355	0.350	0.355	223,000	78,540	0.3522	0.350	0.350	0.355	0.350	0.355	223,000	0.3522	-6.67%
2025-06-16	0	0.375	0.360	0.375	0.345	0.380	183,000	66,475	0.3633	0.375	0.360	0.375	0.345	0.380	183,000	0.3633	4.17%
2025-06-13	0	0.360	0.345	0.360	0.345	0.360	606,000	215,875	0.3562	0.360	0.345	0.360	0.345	0.360	606,000	0.3562	0.00%
2025-06-12	0	0.360	0.350	0.370	0.350	0.360	118,000	41,725	0.3536	0.360	0.350	0.370	0.350	0.360	118,000	0.3536	0.00%
2025-06-11	0	0.360	0.350	0.360	0.350	0.360	12,600	4,457	0.3537	0.360	0.350	0.360	0.350	0.360	12,600	0.3537	0.00%
2025-06-10	0	0.360	0.350	0.360	0.355	0.360	368,000	131,765	0.3581	0.360	0.350	0.360	0.355	0.360	368,000	0.3581	-2.70%
2025-06-09	0	0.370	0.355	0.370	0.350	0.375	252,000	88,405	0.3508	0.370	0.355	0.370	0.350	0.375	252,000	0.3508	0.00%
2025-06-06	0	0.370	0.360	0.370	0.350	0.370	19,000	6,800	0.3579	0.370	0.360	0.370	0.350	0.370	19,000	0.3579	5.71%
2025-06-05	0	0.350	0.350	0.355	0.350	0.350	87,000	30,450	0.3500	0.350	0.350	0.355	0.350	0.350	87,000	0.3500	0.00%
2025-06-04	0	0.350	0.340	0.350	0.340	0.350	51,800	17,880	0.3452	0.350	0.340	0.350	0.340	0.350	51,800	0.3452	1.45%
2025-06-03	0	0.345	0.345	0.355	0.340	0.365	267,000	92,590	0.3468	0.345	0.345	0.355	0.340	0.365	267,000	0.3468	-6.76%
2025-06-02	0	0.370	0.355	0.370	0.335	0.370	278,000	96,800	0.3482	0.370	0.355	0.370	0.335	0.370	278,000	0.3482	4.23%
2025-05-30	0	0.355	0.340	0.355	0.340	0.355	22,000	7,495	0.3407	0.355	0.340	0.355	0.340	0.355	22,000	0.3407	0.00%
2025-05-29	0	0.355	0.335	0.355	0.345	0.355	307,000	106,455	0.3468	0.355	0.335	0.355	0.345	0.355	307,000	0.3468	2.90%
2025-05-28	0	0.345	0.340	0.345	0.345	0.355	186,000	64,900	0.3489	0.345	0.340	0.345	0.345	0.355	186,000	0.3489	-2.82%
2025-05-27	0	0.355	0.355	0.360	0.355	0.360	38,000	13,630	0.3587	0.355	0.355	0.360	0.355	0.360	38,000	0.3587	-4.05%
2025-05-26	0	0.370	0.355	0.385	-	-	0	0	-	0.370	0.355	0.385	-	-	0	-	0.00%
2025-05-23	0	0.370	0.350	0.370	0.350	0.380	44,000	15,640	0.3555	0.370	0.350	0.370	0.350	0.380	44,000	0.3555	4.23%
2025-05-22	0	0.355	0.350	0.365	0.350	0.360	169,000	60,200	0.3562	0.355	0.350	0.365	0.350	0.360	169,000	0.3562	-1.39%
2025-05-21	0	0.360	0.375	0.380	0.350	0.380	8,000	2,910	0.3638	0.360	0.375	0.380	0.350	0.380	8,000	0.3638	-2.70%
2025-05-20	0	0.370	0.355	0.370	0.355	0.370	162,000	59,490	0.3672	0.370	0.355	0.370	0.355	0.370	162,000	0.3672	-1.33%
2025-05-19	0	0.375	0.355	0.375	0.360	0.375	416,000	150,900	0.3627	0.375	0.355	0.375	0.360	0.375	416,000	0.3627	0.00%
2025-05-16	0	0.375	0.375	0.385	0.365	0.380	191,000	71,545	0.3746	0.375	0.375	0.385	0.365	0.380	191,000	0.3746	2.74%
2025-05-15	0	0.365	0.355	0.365	0.355	0.365	144,000	51,970	0.3609	0.365	0.355	0.365	0.355	0.365	144,000	0.3609	0.00%
2025-05-14	0	0.365	0.355	0.365	0.350	0.365	29,000	10,355	0.3571	0.365	0.355	0.365	0.350	0.365	29,000	0.3571	-2.67%
2025-05-13	0	0.375	0.360	0.375	0.360	0.375	127,000	45,940	0.3617	0.375	0.360	0.375	0.360	0.375	127,000	0.3617	4.17%
2025-05-12	0	0.360	0.360	0.370	0.355	0.365	125,000	45,265	0.3621	0.360	0.360	0.370	0.355	0.365	125,000	0.3621	0.00%
2025-05-09	0	0.360	0.355	0.380	0.360	0.380	19,000	7,080	0.3726	0.360	0.355	0.380	0.360	0.380	19,000	0.3726	-5.26%
2025-05-08	0	0.380	0.380	0.385	0.355	0.385	274,000	101,285	0.3697	0.380	0.380	0.385	0.355	0.385	274,000	0.3697	4.11%
2025-05-07	0	0.365	0.365	0.380	0.360	0.380	448,000	164,225	0.3666	0.365	0.365	0.380	0.360	0.380	448,000	0.3666	-1.35%
2025-05-06	0	0.370	0.370	0.385	0.355	0.375	735,400	268,860	0.3656	0.370	0.370	0.385	0.355	0.375	735,400	0.3656	-5.13%
2025-05-02	0	0.390	0.375	0.390	0.345	0.405	3,274,000	1,212,725	0.3704	0.390	0.375	0.390	0.345	0.405	3,274,000	0.3704	11.43%
2025-04-30	0	0.350	0.345	0.350	0.340	0.365	1,609,000	556,675	0.3460	0.350	0.345	0.350	0.340	0.365	1,609,000	0.3460	2.94%
2025-04-29	0	0.340	0.330	0.340	0.330	0.340	104,000	34,330	0.3301	0.340	0.330	0.340	0.330	0.340	104,000	0.3301	0.00%
2025-04-28	0	0.340	0.330	0.340	0.330	0.340	22,000	7,440	0.3382	0.340	0.330	0.340	0.330	0.340	22,000	0.3382	0.00%
2025-04-25	0	0.340	0.325	0.340	0.325	0.340	37,000	12,360	0.3341	0.340	0.325	0.340	0.325	0.340	37,000	0.3341	0.00%
2025-04-24	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2025-04-23	0	0.340	0.330	0.340	0.325	0.340	657,000	217,960	0.3318	0.340	0.330	0.340	0.325	0.340	657,000	0.3318	0.00%
2025-04-22	0	0.340	0.325	0.340	0.325	0.340	5,000	1,640	0.3280	0.340	0.325	0.340	0.325	0.340	5,000	0.3280	0.00%
2025-04-17	0	0.340	0.335	0.350	0.330	0.340	96,560	32,736	0.3390	0.340	0.335	0.350	0.330	0.340	96,560	0.3390	1.49%
2025-04-16	0	0.335	0.325	0.340	0.325	0.340	202,000	67,650	0.3349	0.335	0.325	0.340	0.325	0.340	202,000	0.3349	-4.29%
2025-04-15	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2025-04-14	0	0.350	0.340	0.350	0.320	0.350	37,000	12,415	0.3355	0.350	0.340	0.350	0.320	0.350	37,000	0.3355	6.06%
2025-04-11	0	0.330	0.330	0.350	0.310	0.360	482,000	157,630	0.3270	0.330	0.330	0.350	0.310	0.360	482,000	0.3270	-2.94%
2025-04-10	0	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2025-04-09	0	0.340	0.325	0.330	0.320	0.340	122,000	41,400	0.3393	0.340	0.325	0.330	0.320	0.340	122,000	0.3393	0.00%
2025-04-08	0	0.340	0.320	0.330	0.310	0.345	297,000	96,720	0.3257	0.340	0.320	0.330	0.310	0.345	297,000	0.3257	1.49%
2025-04-07	0	0.335	0.325	0.335	0.320	0.350	330,000	111,445	0.3377	0.335	0.325	0.335	0.320	0.350	330,000	0.3377	-8.22%
2025-04-03	0	0.365	0.360	0.365	0.355	0.380	379,000	139,940	0.3692	0.365	0.360	0.365	0.355	0.380	379,000	0.3692	-3.95%
2025-04-02	0	0.380	0.380	0.390	0.380	0.395	73,000	27,755	0.3802	0.380	0.380	0.390	0.380	0.395	73,000	0.3802	0.00%
2025-04-01	0	0.380	0.355	0.380	0.350	0.390	237,000	85,360	0.3602	0.380	0.355	0.380	0.350	0.390	237,000	0.3602	0.00%
2025-03-31	0	0.380	0.370	0.380	0.365	0.380	138,000	50,910	0.3689	0.380	0.370	0.380	0.365	0.380	138,000	0.3689	2.70%
2025-03-28	0	0.370	0.385	0.390	0.335	0.390	295,000	107,685	0.3650	0.370	0.385	0.390	0.335	0.390	295,000	0.3650	-1.33%
2025-03-27	0	0.375	0.365	0.375	0.365	0.375	444,600	162,462	0.3654	0.375	0.365	0.375	0.365	0.375	444,600	0.3654	0.00%
2025-03-26	0	0.375	0.370	0.375	0.370	0.380	61,000	22,705	0.3722	0.375	0.370	0.375	0.370	0.380	61,000	0.3722	0.00%
2025-03-25	0	0.375	0.375	0.385	0.370	0.380	106,000	40,005	0.3774	0.375	0.375	0.385	0.370	0.380	106,000	0.3774	-3.85%
2025-03-24	0	0.390	0.375	0.390	0.380	0.400	40,000	15,455	0.3864	0.390	0.375	0.390	0.380	0.400	40,000	0.3864	-2.50%
2025-03-21	0	0.400	0.385	0.400	0.385	0.400	850,000	333,150	0.3919	0.400	0.385	0.400	0.385	0.400	850,000	0.3919	3.90%
2025-03-20	0	0.385	0.385	0.390	0.385	0.395	335,000	129,890	0.3877	0.385	0.385	0.390	0.385	0.395	335,000	0.3877	0.00%
2025-03-19	0	0.385	0.385	0.390	0.370	0.390	1,097,000	415,020	0.3783	0.385	0.385	0.390	0.370	0.390	1,097,000	0.3783	0.00%
2025-03-18	0	0.385	0.375	0.385	0.375	0.400	228,000	87,815	0.3852	0.385	0.375	0.385	0.375	0.400	228,000	0.3852	0.00%
2025-03-17	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2025-03-14	0	0.385	0.380	0.385	0.375	0.390	236,000	90,350	0.3828	0.385	0.380	0.385	0.375	0.390	236,000	0.3828	0.00%
2025-03-13	0	0.385	0.380	0.385	0.370	0.390	934,000	349,855	0.3746	0.385	0.380	0.385	0.370	0.390	934,000	0.3746	0.00%
2025-03-12	0	0.385	0.370	0.385	0.375	0.390	767,000	295,650	0.3855	0.385	0.370	0.385	0.375	0.390	767,000	0.3855	-1.28%
2025-03-11	0	0.390	0.375	0.390	0.370	0.390	10,000	3,730	0.3730	0.390	0.375	0.390	0.370	0.390	10,000	0.3730	5.41%
2025-03-10	0	0.370	0.340	0.360	0.350	0.395	1,584,800	594,078	0.3749	0.370	0.340	0.360	0.350	0.395	1,584,800	0.3749	-7.50%
2025-03-07	0	0.400	0.395	0.400	0.385	0.415	925,000	366,445	0.3962	0.400	0.395	0.400	0.385	0.415	925,000	0.3962	2.56%
2025-03-06	0	0.390	0.380	0.390	0.375	0.390	1,204,000	459,450	0.3816	0.390	0.380	0.390	0.375	0.390	1,204,000	0.3816	-1.27%
2025-03-05	0	0.395	0.375	0.395	0.370	0.395	835,000	315,000	0.3772	0.395	0.375	0.395	0.370	0.395	835,000	0.3772	-1.25%
2025-03-04	0	0.400	0.380	0.400	0.375	0.400	203,000	76,680	0.3777	0.400	0.380	0.400	0.375	0.400	203,000	0.3777	1.27%
2025-03-03	0	0.395	0.395	0.400	0.370	0.410	1,138,000	438,135	0.3850	0.395	0.395	0.400	0.370	0.410	1,138,000	0.3850	0.00%
2025-02-28	0	0.395	0.390	0.395	0.380	0.415	2,022,000	787,070	0.3893	0.395	0.390	0.395	0.380	0.415	2,022,000	0.3893	-4.82%
2025-02-27	0	0.415	0.405	0.420	0.370	0.420	3,098,000	1,233,935	0.3983	0.415	0.405	0.420	0.370	0.420	3,098,000	0.3983	0.00%
2025-02-26	0	0.415	0.400	0.415	0.295	0.420	9,413,000	3,337,790	0.3546	0.415	0.400	0.415	0.295	0.420	9,413,000	0.3546	50.91%
2025-02-25	0	0.275	0.275	0.285	0.240	0.290	12,993,800	3,308,165	0.2546	0.275	0.275	0.285	0.240	0.290	12,993,800	0.2546	-5.17%
2025-02-24	0	0.290	0.285	0.290	0.290	0.345	7,882,000	2,368,810	0.3005	0.290	0.285	0.290	0.290	0.345	7,882,000	0.3005	-17.14%
2025-02-21	0	0.350	0.345	0.355	0.335	0.360	588,000	202,555	0.3445	0.350	0.345	0.355	0.335	0.360	588,000	0.3445	0.00%
2025-02-20	0	0.350	0.340	0.350	0.330	0.365	670,000	231,320	0.3453	0.350	0.340	0.350	0.330	0.365	670,000	0.3453	1.45%
2025-02-19	0	0.345	0.345	0.350	0.340	0.390	942,000	330,770	0.3511	0.345	0.345	0.350	0.340	0.390	942,000	0.3511	-10.39%
2025-02-18	0	0.385	0.360	0.380	0.350	0.385	1,661,000	617,795	0.3719	0.385	0.360	0.380	0.350	0.385	1,661,000	0.3719	5.48%
2025-02-17	0	0.365	0.365	0.375	0.365	0.375	330,000	122,295	0.3706	0.365	0.365	0.375	0.365	0.375	330,000	0.3706	-6.41%
2025-02-14	0	0.390	0.390	0.395	0.350	0.400	1,790,000	684,085	0.3822	0.390	0.390	0.395	0.350	0.400	1,790,000	0.3822	9.86%
2025-02-13	0	0.355	0.350	0.375	0.355	0.380	77,000	27,380	0.3556	0.355	0.350	0.375	0.355	0.380	77,000	0.3556	-1.39%
2025-02-12	0	0.360	0.360	0.375	0.340	0.380	1,508,000	554,560	0.3677	0.360	0.360	0.375	0.340	0.380	1,508,000	0.3677	2.86%
2025-02-11	0	0.350	0.335	0.360	0.335	0.350	4,000	1,360	0.3400	0.350	0.335	0.360	0.335	0.350	4,000	0.3400	1.45%
2025-02-10	0	0.345	0.340	0.350	0.335	0.350	272,000	93,660	0.3443	0.345	0.340	0.350	0.335	0.350	272,000	0.3443	1.47%
2025-02-07	0	0.340	0.340	0.345	0.340	0.390	8,265,000	2,854,775	0.3454	0.340	0.340	0.345	0.340	0.390	8,265,000	0.3454	-12.82%
2025-02-06	0	0.390	0.355	0.390	0.355	0.395	14,000	5,360	0.3829	0.390	0.355	0.390	0.355	0.395	14,000	0.3829	6.85%
2025-02-05	0	0.365	0.365	0.375	0.360	0.390	141,000	51,610	0.3660	0.365	0.365	0.375	0.360	0.390	141,000	0.3660	2.82%
2025-02-04	0	0.355	0.355	0.365	0.345	0.400	2,078,000	778,760	0.3748	0.355	0.355	0.365	0.345	0.400	2,078,000	0.3748	-10.13%
2025-02-03	0	0.395	0.365	0.395	0.365	0.395	4,800	1,811	0.3773	0.395	0.365	0.395	0.365	0.395	4,800	0.3773	0.00%
2025-01-28	0	0.395	0.385	0.395	0.395	0.395	1,000	395	0.3950	0.395	0.385	0.395	0.395	0.395	1,000	0.3950	2.60%
2025-01-27	0	0.385	0.375	0.390	0.365	0.395	313,000	121,185	0.3872	0.385	0.375	0.390	0.365	0.395	313,000	0.3872	1.32%
2025-01-24	0	0.380	0.370	0.380	0.360	0.380	79,000	28,755	0.3640	0.380	0.370	0.380	0.360	0.380	79,000	0.3640	0.00%
2025-01-23	0	0.380	0.370	0.385	0.360	0.420	305,000	113,300	0.3715	0.380	0.370	0.385	0.360	0.420	305,000	0.3715	-5.00%
2025-01-22	0	0.400	0.365	0.400	0.345	0.405	873,000	325,965	0.3734	0.400	0.365	0.400	0.345	0.405	873,000	0.3734	8.11%
2025-01-21	0	0.370	0.345	0.375	0.350	0.380	13,000	4,800	0.3692	0.370	0.345	0.375	0.350	0.380	13,000	0.3692	-1.33%
2025-01-20	0	0.375	0.345	0.375	0.335	0.380	16,000	5,905	0.3691	0.375	0.345	0.375	0.335	0.380	16,000	0.3691	1.35%
2025-01-17	0	0.370	0.345	0.370	0.345	0.380	43,000	15,895	0.3697	0.370	0.345	0.370	0.345	0.380	43,000	0.3697	0.00%
2025-01-16	0	0.370	0.350	0.370	0.330	0.380	49,000	17,005	0.3470	0.370	0.350	0.370	0.330	0.380	49,000	0.3470	0.00%
2025-01-15	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-1.33%
2025-01-14	0	0.375	0.335	0.375	0.340	0.380	4,000	1,435	0.3588	0.375	0.335	0.375	0.340	0.380	4,000	0.3588	1.35%
2025-01-13	0	0.370	0.340	0.370	0.325	0.380	517,000	184,945	0.3577	0.370	0.340	0.370	0.325	0.380	517,000	0.3577	17.46%
2025-01-10	0	0.315	0.320	0.345	0.315	0.355	124,000	40,740	0.3285	0.315	0.320	0.345	0.315	0.355	124,000	0.3285	0.00%
2025-01-09	0	0.315	0.315	0.320	0.315	0.365	883,000	285,210	0.3230	0.315	0.315	0.320	0.315	0.365	883,000	0.3230	-11.27%
2025-01-08	0	0.355	0.330	0.345	0.330	0.365	28,000	9,945	0.3552	0.355	0.330	0.345	0.330	0.365	28,000	0.3552	1.43%
2025-01-07	0	0.350	0.335	0.350	0.330	0.350	193,000	64,955	0.3366	0.350	0.335	0.350	0.330	0.350	193,000	0.3366	-5.41%
2025-01-06	0	0.370	0.340	0.380	0.345	0.400	312,800	112,909	0.3610	0.370	0.340	0.380	0.345	0.400	312,800	0.3610	1.37%
2025-01-03	0	0.365	0.365	0.390	0.365	0.395	197,000	75,400	0.3827	0.365	0.365	0.390	0.365	0.395	197,000	0.3827	0.00%
2025-01-02	0	0.365	0.365	0.370	0.335	0.380	561,000	201,300	0.3588	0.365	0.365	0.370	0.335	0.380	561,000	0.3588	12.31%
2024-12-31	0	0.325	0.325	0.360	0.325	0.385	104,000	35,150	0.3380	0.325	0.325	0.360	0.325	0.385	104,000	0.3380	-7.14%
2024-12-30	0	0.350	0.315	0.350	0.310	0.350	214,000	70,615	0.3300	0.350	0.315	0.350	0.310	0.350	214,000	0.3300	4.48%
2024-12-27	0	0.335	0.295	0.335	0.295	0.335	36,000	11,750	0.3264	0.335	0.295	0.335	0.295	0.335	36,000	0.3264	4.69%
2024-12-24	0	0.320	0.305	0.335	0.290	0.320	1,561,000	493,600	0.3162	0.320	0.305	0.335	0.290	0.320	1,561,000	0.3162	8.47%
2024-12-23	0	0.295	0.295	0.310	0.280	0.300	116,200	33,901	0.2917	0.295	0.295	0.310	0.280	0.300	116,200	0.2917	3.51%
2024-12-20	0	0.285	0.285	0.310	0.280	0.300	135,000	39,025	0.2891	0.285	0.285	0.310	0.280	0.300	135,000	0.2891	-5.00%
2024-12-19	0	0.300	0.285	0.300	0.280	0.300	260,000	75,860	0.2918	0.300	0.285	0.300	0.280	0.300	260,000	0.2918	3.45%
2024-12-18	0	0.290	0.280	0.300	0.275	0.295	553,600	159,859	0.2888	0.290	0.280	0.300	0.275	0.295	553,600	0.2888	3.57%
2024-12-17	0	0.280	0.270	0.285	0.260	0.315	4,352,000	1,191,955	0.2739	0.280	0.270	0.285	0.260	0.315	4,352,000	0.2739	-8.20%
2024-12-16	0	0.305	0.285	0.320	0.305	0.320	84,000	25,960	0.3090	0.305	0.285	0.320	0.305	0.320	84,000	0.3090	0.00%
2024-12-13	0	0.305	0.290	0.305	0.300	0.335	1,981,600	613,164	0.3094	0.305	0.290	0.305	0.300	0.335	1,981,600	0.3094	-6.15%
2024-12-12	0	0.325	0.325	0.345	0.310	0.325	1,322,000	414,385	0.3135	0.325	0.325	0.345	0.310	0.325	1,322,000	0.3135	3.17%
2024-12-11	0	0.315	0.315	0.330	0.285	0.315	342,000	103,690	0.3032	0.315	0.315	0.330	0.285	0.315	342,000	0.3032	1.61%
2024-12-10	0	0.310	0.290	0.320	0.300	0.350	1,519,000	486,295	0.3201	0.310	0.290	0.320	0.300	0.350	1,519,000	0.3201	-11.43%
2024-12-09	0	0.350	0.350	0.410	0.345	0.345	24,000	8,280	0.3450	0.350	0.350	0.410	0.345	0.345	24,000	0.3450	0.00%
2024-12-06	0	0.350	0.330	0.435	-	-	0	0	-	0.350	0.330	0.435	-	-	0	-	0.00%
2024-12-05	0	0.350	0.330	0.350	0.340	0.350	58,000	20,260	0.3493	0.350	0.330	0.350	0.340	0.350	58,000	0.3493	0.00%
2024-12-04	0	0.350	0.350	0.400	0.350	0.365	89,000	32,420	0.3643	0.350	0.350	0.400	0.350	0.365	89,000	0.3643	-1.41%
2024-12-03	0	0.355	0.355	0.360	0.330	0.355	303,000	106,295	0.3508	0.355	0.355	0.360	0.330	0.355	303,000	0.3508	4.41%
2024-12-02	0	0.340	0.340	0.360	0.335	0.355	68,800	24,212	0.3519	0.340	0.340	0.360	0.335	0.355	68,800	0.3519	0.00%
2024-11-29	0	0.340	0.335	0.340	0.335	0.345	305,000	103,710	0.3400	0.340	0.335	0.340	0.335	0.345	305,000	0.3400	0.00%
2024-11-28	0	0.340	0.340	0.345	0.335	0.345	246,000	84,825	0.3448	0.340	0.340	0.345	0.335	0.345	246,000	0.3448	-1.45%
2024-11-27	0	0.345	0.340	0.360	0.340	0.375	392,000	137,055	0.3496	0.345	0.340	0.360	0.340	0.375	392,000	0.3496	-1.43%
2024-11-26	0	0.350	0.350	0.370	0.350	0.370	40,000	14,695	0.3674	0.350	0.350	0.370	0.350	0.370	40,000	0.3674	-4.11%
2024-11-25	0	0.365	0.355	0.370	0.350	0.400	1,904,000	690,500	0.3627	0.365	0.355	0.370	0.350	0.400	1,904,000	0.3627	-8.75%
2024-11-22	0	0.400	0.390	0.420	-	-	0	0	-	0.400	0.390	0.420	-	-	0	-	0.00%
2024-11-21	0	0.400	0.395	0.430	-	-	0	0	-	0.400	0.395	0.430	-	-	0	-	0.00%
2024-11-20	0	0.400	0.400	0.420	0.395	0.410	50,000	20,455	0.4091	0.400	0.400	0.420	0.395	0.410	50,000	0.4091	-2.44%
2024-11-19	0	0.410	0.385	0.420	0.370	0.410	19,000	7,630	0.4016	0.410	0.385	0.420	0.370	0.410	19,000	0.4016	2.50%
2024-11-18	0	0.400	0.380	0.445	0.380	0.440	410,000	161,960	0.3950	0.400	0.380	0.445	0.380	0.440	410,000	0.3950	-9.09%
2024-11-15	0	0.440	0.440	0.445	0.365	0.440	370,000	161,300	0.4359	0.440	0.440	0.445	0.365	0.440	370,000	0.4359	20.55%
2024-11-14	0	0.365	0.365	0.435	0.360	0.365	10,000	3,615	0.3615	0.365	0.365	0.435	0.360	0.365	10,000	0.3615	-8.75%
2024-11-13	0	0.400	0.385	0.430	0.400	0.445	8,000	3,335	0.4169	0.400	0.385	0.430	0.400	0.445	8,000	0.4169	2.56%
2024-11-12	0	0.390	0.385	0.435	0.380	0.390	24,000	9,160	0.3817	0.390	0.385	0.435	0.380	0.390	24,000	0.3817	-2.50%
2024-11-11	0	0.400	0.390	0.430	0.400	0.425	35,000	14,750	0.4214	0.400	0.390	0.430	0.400	0.425	35,000	0.4214	-5.88%
2024-11-08	0	0.425	0.410	0.445	-	-	0	0	-	0.425	0.410	0.445	-	-	0	-	0.00%
2024-11-07	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2024-11-06	0	0.425	0.425	0.445	0.410	0.460	213,000	92,530	0.4344	0.425	0.425	0.445	0.410	0.460	213,000	0.4344	-8.60%
2024-11-05	0	0.465	0.385	0.465	0.380	0.465	1,303,000	549,740	0.4219	0.465	0.385	0.465	0.380	0.465	1,303,000	0.4219	16.25%
2024-11-04	0	0.400	0.380	0.400	0.380	0.400	25,000	9,740	0.3896	0.400	0.380	0.400	0.380	0.400	25,000	0.3896	5.26%
2024-11-01	0	0.380	0.380	0.400	0.375	0.380	8,000	3,025	0.3781	0.380	0.380	0.400	0.375	0.380	8,000	0.3781	-5.00%
2024-10-31	0	0.400	0.400	0.455	0.375	0.430	1,229,000	492,710	0.4009	0.400	0.400	0.455	0.375	0.430	1,229,000	0.4009	0.00%
2024-10-30	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2024-10-29	0	0.400	0.370	0.400	0.365	0.410	627,000	250,610	0.3997	0.400	0.370	0.400	0.365	0.410	627,000	0.3997	0.00%
2024-10-28	0	0.400	0.385	0.400	0.370	0.400	580,000	231,280	0.3988	0.400	0.385	0.400	0.370	0.400	580,000	0.3988	8.11%
2024-10-25	0	0.370	0.370	0.400	0.365	0.380	86,000	32,200	0.3744	0.370	0.370	0.400	0.365	0.380	86,000	0.3744	2.78%
2024-10-24	0	0.360	0.360	0.380	0.330	0.485	415,000	155,680	0.3751	0.360	0.360	0.380	0.330	0.485	415,000	0.3751	4.35%
2024-10-23	0	0.345	0.335	0.350	0.345	0.355	319,000	112,710	0.3533	0.345	0.335	0.350	0.345	0.355	319,000	0.3533	-2.82%
2024-10-22	0	0.355	0.355	0.445	-	-	0	0	-	0.355	0.355	0.445	-	-	0	-	0.00%
2024-10-21	0	0.355	0.350	0.445	0.350	0.360	10,000	3,550	0.3550	0.355	0.350	0.445	0.350	0.360	10,000	0.3550	-1.39%
2024-10-18	0	0.360	0.360	0.435	0.355	0.365	67,000	24,325	0.3631	0.360	0.360	0.435	0.355	0.365	67,000	0.3631	-1.37%
2024-10-17	0	0.365	0.365	0.430	-	-	0	0	-	0.365	0.365	0.430	-	-	0	-	0.00%
2024-10-16	0	0.365	0.365	0.465	0.360	0.365	44,000	16,040	0.3645	0.365	0.365	0.465	0.360	0.365	44,000	0.3645	-1.35%
2024-10-15	0	0.370	0.355	0.470	0.315	0.385	434,000	150,920	0.3477	0.370	0.355	0.470	0.315	0.385	434,000	0.3477	-3.90%
2024-10-14	0	0.385	0.380	0.435	0.380	0.400	88,000	34,180	0.3884	0.385	0.380	0.435	0.380	0.400	88,000	0.3884	-3.75%
2024-10-10	0	0.400	0.380	0.415	0.380	0.470	36,000	15,145	0.4207	0.400	0.380	0.415	0.380	0.470	36,000	0.4207	5.26%
2024-10-09	0	0.380	0.380	0.435	0.365	0.380	122,000	46,680	0.3826	0.380	0.380	0.435	0.365	0.380	122,000	0.3826	-1.30%
2024-10-08	0	0.385	0.385	0.400	0.380	0.415	302,000	119,960	0.3972	0.385	0.385	0.400	0.380	0.415	302,000	0.3972	-3.75%
2024-10-07	0	0.400	0.400	0.425	0.400	0.430	483,800	199,383	0.4121	0.400	0.400	0.425	0.400	0.430	483,800	0.4121	-6.98%
2024-10-04	0	0.430	0.410	0.470	0.430	0.460	207,000	91,225	0.4407	0.430	0.410	0.470	0.430	0.460	207,000	0.4407	-1.15%
2024-10-03	0	0.435	0.435	0.465	0.430	0.475	577,800	258,004	0.4465	0.435	0.435	0.465	0.430	0.475	577,800	0.4465	-8.42%
2024-10-02	0	0.475	0.465	0.475	0.450	0.480	185,000	86,225	0.4661	0.475	0.465	0.475	0.450	0.480	185,000	0.4661	3.26%
2024-09-30	0	0.460	0.465	0.500	0.450	0.520	1,268,000	608,435	0.4798	0.460	0.465	0.500	0.450	0.520	1,268,000	0.4798	-4.17%
2024-09-27	0	0.480	0.480	0.485	0.385	0.480	1,632,000	711,310	0.4359	0.480	0.480	0.485	0.385	0.480	1,632,000	0.4359	15.66%
2024-09-26	0	0.415	0.415	0.450	0.365	0.450	1,807,600	773,606	0.4280	0.415	0.415	0.450	0.365	0.450	1,807,600	0.4280	15.28%
2024-09-25	0	0.360	0.345	0.390	0.300	0.410	1,130,000	423,575	0.3748	0.360	0.345	0.390	0.300	0.410	1,130,000	0.3748	22.03%
2024-09-24	0	0.295	0.275	0.310	-	-	0	0	-	0.295	0.275	0.310	-	-	0	-	0.00%
2024-09-23	0	0.295	0.295	0.305	0.275	0.300	5,000	1,465	0.2930	0.295	0.295	0.305	0.275	0.300	5,000	0.2930	-1.67%
2024-09-20	0	0.300	0.285	0.310	0.285	0.320	38,000	11,295	0.2972	0.300	0.285	0.310	0.285	0.320	38,000	0.2972	-4.76%
2024-09-19	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2024-09-17	0	0.315	0.285	0.320	0.275	0.345	123,000	38,535	0.3133	0.315	0.285	0.320	0.275	0.345	123,000	0.3133	-1.56%
2024-09-16	0	0.320	0.265	0.320	0.265	0.320	3,000	905	0.3017	0.320	0.265	0.320	0.265	0.320	3,000	0.3017	1.59%
2024-09-13	0	0.315	0.285	0.315	0.300	0.330	126,000	39,725	0.3153	0.315	0.285	0.315	0.300	0.330	126,000	0.3153	-10.00%
2024-09-12	0	0.350	0.325	0.350	0.330	0.350	63,000	21,180	0.3362	0.350	0.325	0.350	0.330	0.350	63,000	0.3362	-6.67%
2024-09-11	0	0.375	0.330	0.380	0.375	0.375	1,000	375	0.3750	0.375	0.330	0.380	0.375	0.375	1,000	0.3750	0.00%
2024-09-10	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2024-09-09	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2024-09-05	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2024-09-04	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2024-09-03	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	-1.32%
2024-09-02	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2024-08-30	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2024-08-29	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-08-28	0	0.380	0.335	0.380	0.340	0.380	45,000	16,620	0.3693	0.380	0.335	0.380	0.340	0.380	45,000	0.3693	1.33%
2024-08-27	0	0.375	0.330	0.385	0.335	0.380	3,000	1,095	0.3650	0.375	0.330	0.385	0.335	0.380	3,000	0.3650	4.17%
2024-08-26	0	0.360	0.330	0.380	0.335	0.380	51,000	18,265	0.3581	0.360	0.330	0.380	0.335	0.380	51,000	0.3581	1.41%
2024-08-23	0	0.355	0.325	0.345	0.325	0.360	101,000	34,505	0.3416	0.355	0.325	0.345	0.325	0.360	101,000	0.3416	1.43%
2024-08-22	0	0.350	0.350	0.365	0.340	0.355	60,000	20,875	0.3479	0.350	0.350	0.365	0.340	0.355	60,000	0.3479	-1.41%
2024-08-21	0	0.355	0.330	0.355	0.345	0.355	36,000	12,770	0.3547	0.355	0.330	0.355	0.345	0.355	36,000	0.3547	0.00%
2024-08-20	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2024-08-19	0	0.355	0.350	0.355	0.325	0.355	4,800	1,584	0.3300	0.355	0.350	0.355	0.325	0.355	4,800	0.3300	0.00%
2024-08-16	0	0.355	0.330	0.400	-	-	0	0	-	0.355	0.330	0.400	-	-	0	-	0.00%
2024-08-15	0	0.355	0.355	0.400	0.350	0.350	7,000	2,455	0.3507	0.355	0.355	0.400	0.350	0.350	7,000	0.3507	9.23%
2024-08-14	0	0.325	0.320	0.400	0.325	0.355	36,000	12,750	0.3542	0.325	0.320	0.400	0.325	0.355	36,000	0.3542	-2.99%
2024-08-13	0	0.335	0.335	0.365	0.330	0.370	66,775	24,036	0.3600	0.335	0.335	0.365	0.330	0.370	66,775	0.3600	-4.29%
2024-08-12	0	0.350	0.350	0.425	0.315	0.320	7,000	2,230	0.3186	0.350	0.350	0.425	0.315	0.320	7,000	0.3186	1.45%
2024-08-09	0	0.345	0.320	0.430	-	-	0	0	-	0.345	0.320	0.430	-	-	0	-	0.00%
2024-08-08	0	0.345	0.320	0.430	-	-	0	0	-	0.345	0.320	0.430	-	-	0	-	0.00%
2024-08-07	0	0.345	0.330	0.410	-	-	0	0	-	0.345	0.330	0.410	-	-	0	-	0.00%
2024-08-06	0	0.345	0.345	0.420	0.325	0.345	26,000	8,685	0.3340	0.345	0.345	0.420	0.325	0.345	26,000	0.3340	1.47%
2024-08-05	0	0.340	0.330	0.400	0.335	0.355	162,000	56,250	0.3472	0.340	0.330	0.400	0.335	0.355	162,000	0.3472	-15.00%
2024-08-02	0	0.400	0.370	0.415	-	-	0	0	-	0.400	0.370	0.415	-	-	0	-	0.00%
2024-08-01	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2024-07-31	0	0.400	0.390	0.410	0.400	0.400	33,000	13,200	0.4000	0.400	0.390	0.410	0.400	0.400	33,000	0.4000	2.56%
2024-07-30	0	0.390	0.390	0.400	-	-	600	222	0.3700	0.390	0.390	0.400	-	-	600	0.3700	0.00%
2024-07-29	0	0.390	0.390	0.415	-	-	0	0	-	0.390	0.390	0.415	-	-	0	-	1.30%
2024-07-26	0	0.385	0.380	0.395	-	-	0	0	-	0.385	0.380	0.395	-	-	0	-	0.00%
2024-07-25	0	0.385	0.350	0.415	0.380	0.385	40,000	15,250	0.3813	0.385	0.350	0.415	0.380	0.385	40,000	0.3813	0.00%
2024-07-24	0	0.385	0.365	0.410	0.385	0.390	21,000	8,115	0.3864	0.385	0.365	0.410	0.385	0.390	21,000	0.3864	-1.28%
2024-07-23	0	0.390	0.385	0.435	0.390	0.390	24,000	9,360	0.3900	0.390	0.385	0.435	0.390	0.390	24,000	0.3900	-2.50%
2024-07-22	0	0.400	0.390	0.410	0.400	0.400	155,000	62,000	0.4000	0.400	0.390	0.410	0.400	0.400	155,000	0.4000	0.00%
2024-07-19	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-3.61%
2024-07-18	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2024-07-17	0	0.415	0.410	0.420	0.415	0.415	131,000	54,365	0.4150	0.415	0.410	0.420	0.415	0.415	131,000	0.4150	1.22%
2024-07-16	0	0.410	0.410	0.420	0.410	0.415	183,000	75,180	0.4108	0.410	0.410	0.420	0.410	0.415	183,000	0.4108	-1.20%
2024-07-15	0	0.415	0.410	0.445	0.415	0.415	100,000	41,500	0.4150	0.415	0.410	0.445	0.415	0.415	100,000	0.4150	0.00%
2024-07-12	0	0.415	0.395	0.420	0.405	0.415	61,000	25,050	0.4107	0.415	0.395	0.420	0.405	0.415	61,000	0.4107	2.47%
2024-07-11	0	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	-1.22%
2024-07-10	0	0.410	0.360	0.415	0.410	0.410	3,000	1,230	0.4100	0.410	0.360	0.415	0.410	0.410	3,000	0.4100	0.00%
2024-07-09	0	0.410	0.390	0.415	0.390	0.410	2,000	800	0.4000	0.410	0.390	0.415	0.390	0.410	2,000	0.4000	5.13%
2024-07-08	0	0.390	0.390	0.420	0.380	0.380	5,000	1,900	0.3800	0.390	0.390	0.420	0.380	0.380	5,000	0.3800	2.63%
2024-07-05	0	0.380	0.380	0.415	0.375	0.375	7,000	2,625	0.3750	0.380	0.380	0.415	0.375	0.375	7,000	0.3750	-8.43%
2024-07-04	0	0.415	0.365	0.445	-	-	0	0	-	0.415	0.365	0.445	-	-	0	-	0.00%
2024-07-03	0	0.415	0.400	0.435	0.380	0.435	51,000	20,775	0.4074	0.415	0.400	0.435	0.380	0.435	51,000	0.4074	2.47%
2024-07-02	0	0.405	0.405	0.450	0.385	0.410	29,000	11,505	0.3967	0.405	0.405	0.450	0.385	0.410	29,000	0.3967	-8.99%
2024-06-28	0	0.445	0.380	0.445	-	-	0	0	-	0.445	0.380	0.445	-	-	0	-	0.00%
2024-06-27	0	0.445	0.375	0.445	-	-	0	0	-	0.445	0.375	0.445	-	-	0	-	0.00%
2024-06-26	0	0.445	0.375	0.445	-	-	0	0	-	0.445	0.375	0.445	-	-	0	-	0.00%
2024-06-25	0	0.445	0.410	0.445	0.430	0.445	105,000	45,165	0.4301	0.445	0.410	0.445	0.430	0.445	105,000	0.4301	3.49%
2024-06-24	0	0.430	0.385	0.435	0.370	0.480	737,800	304,102	0.4122	0.430	0.385	0.435	0.370	0.480	737,800	0.4122	-6.52%
2024-06-21	0	0.460	0.460	0.485	0.460	0.470	86,000	39,745	0.4622	0.460	0.460	0.485	0.460	0.470	86,000	0.4622	-2.13%
2024-06-20	0	0.470	0.470	0.475	0.470	0.475	308,000	144,985	0.4707	0.470	0.470	0.475	0.470	0.475	308,000	0.4707	-1.05%
2024-06-19	0	0.475	0.470	0.485	-	-	0	0	-	0.475	0.470	0.485	-	-	0	-	0.00%
2024-06-18	0	0.475	0.470	0.475	0.470	0.480	28,000	13,210	0.4718	0.475	0.470	0.475	0.470	0.480	28,000	0.4718	0.00%
2024-06-17	0	0.475	0.475	0.490	0.475	0.495	64,000	30,465	0.4760	0.475	0.475	0.490	0.475	0.495	64,000	0.4760	-2.06%
2024-06-14	0	0.485	0.480	0.485	0.465	0.490	674,000	324,640	0.4817	0.485	0.480	0.485	0.465	0.490	674,000	0.4817	2.11%
2024-06-13	0	0.475	0.475	0.480	0.475	0.485	324,000	154,590	0.4771	0.475	0.475	0.480	0.475	0.485	324,000	0.4771	0.00%
2024-06-12	0	0.475	0.475	0.485	0.460	0.485	515,800	241,540	0.4683	0.475	0.475	0.485	0.460	0.485	515,800	0.4683	-1.04%
2024-06-11	0	0.480	0.475	0.480	0.480	0.480	346,000	166,080	0.4800	0.480	0.475	0.480	0.480	0.480	346,000	0.4800	-3.03%
2024-06-07	0	0.495	0.485	0.495	0.475	0.495	619,000	298,345	0.4820	0.495	0.485	0.495	0.475	0.495	619,000	0.4820	3.13%
2024-06-06	0	0.480	0.475	0.480	0.465	0.485	681,000	324,870	0.4770	0.480	0.475	0.480	0.465	0.485	681,000	0.4770	3.23%
2024-06-05	0	0.465	0.460	0.465	0.460	0.465	294,000	135,790	0.4619	0.465	0.460	0.465	0.460	0.465	294,000	0.4619	3.33%
2024-06-04	0	0.450	0.450	0.460	0.450	0.460	365,000	164,260	0.4500	0.450	0.450	0.460	0.450	0.460	365,000	0.4500	0.00%
2024-06-03	0	0.450	0.450	0.460	0.445	0.460	173,000	77,695	0.4491	0.450	0.450	0.460	0.445	0.460	173,000	0.4491	0.00%
2024-05-31	0	0.450	0.450	0.460	0.440	0.470	2,242,000	1,022,795	0.4562	0.450	0.450	0.460	0.440	0.470	2,242,000	0.4562	1.12%
2024-05-30	0	0.445	0.430	0.450	0.435	0.460	466,000	209,200	0.4489	0.445	0.430	0.450	0.435	0.460	466,000	0.4489	0.00%
2024-05-29	0	0.445	0.445	0.450	0.430	0.465	507,000	229,120	0.4519	0.445	0.445	0.450	0.430	0.465	507,000	0.4519	-1.11%
2024-05-28	0	0.450	0.430	0.450	0.400	0.475	2,024,000	881,075	0.4353	0.450	0.430	0.450	0.400	0.475	2,024,000	0.4353	18.42%
2024-05-27	0	0.380	0.380	0.420	0.380	0.415	11,000	4,530	0.4118	0.380	0.380	0.420	0.380	0.415	11,000	0.4118	-5.00%
2024-05-24	0	0.400	0.395	0.410	0.380	0.410	989,000	393,515	0.3979	0.400	0.395	0.410	0.380	0.410	989,000	0.3979	0.00%
2024-05-23	0	0.400	0.370	0.405	0.340	0.400	770,000	297,865	0.3868	0.400	0.370	0.405	0.340	0.400	770,000	0.3868	12.68%
2024-05-22	0	0.355	0.355	0.365	0.320	0.365	622,000	218,575	0.3514	0.355	0.355	0.365	0.320	0.365	622,000	0.3514	-2.74%
2024-05-21	0	0.365	0.355	0.365	0.350	0.375	176,000	63,850	0.3628	0.365	0.355	0.365	0.350	0.375	176,000	0.3628	4.29%
2024-05-20	0	0.350	0.345	0.365	0.350	0.365	466,000	166,230	0.3567	0.350	0.345	0.365	0.350	0.365	466,000	0.3567	-2.78%
2024-05-17	0	0.360	0.355	0.360	0.340	0.385	660,000	233,305	0.3535	0.360	0.355	0.360	0.340	0.385	660,000	0.3535	0.00%
2024-05-16	0	0.360	0.345	0.360	0.325	0.375	2,609,000	887,815	0.3403	0.360	0.345	0.360	0.325	0.375	2,609,000	0.3403	-2.70%
2024-05-14	0	0.370	0.370	0.380	0.350	0.420	2,620,000	977,425	0.3731	0.370	0.370	0.380	0.350	0.420	2,620,000	0.3731	-5.13%
2024-05-13	0	0.390	0.390	0.395	0.360	0.550	23,047,000	10,480,920	0.4548	0.390	0.390	0.395	0.360	0.550	23,047,000	0.4548	23.81%
2024-05-10	0	0.315	0.315	0.325	0.300	0.330	260,000	79,595	0.3061	0.315	0.315	0.325	0.300	0.330	260,000	0.3061	-3.08%
2024-05-09	0	0.325	0.300	0.330	0.310	0.340	871,000	284,620	0.3268	0.325	0.300	0.330	0.310	0.340	871,000	0.3268	4.84%
2024-05-08	0	0.310	0.305	0.310	0.275	0.320	913,000	273,860	0.3000	0.310	0.305	0.310	0.275	0.320	913,000	0.3000	12.73%
2024-05-07	0	0.275	0.270	0.275	0.250	0.275	304,000	81,725	0.2688	0.275	0.270	0.275	0.250	0.275	304,000	0.2688	10.00%
2024-05-06	0	0.250	0.242	0.255	0.240	0.265	456,000	111,209	0.2439	0.250	0.242	0.255	0.240	0.265	456,000	0.2439	4.17%
2024-05-03	0	0.240	0.240	0.244	0.240	0.240	573,000	137,520	0.2400	0.240	0.240	0.244	0.240	0.240	573,000	0.2400	2.13%
2024-05-02	0	0.235	0.229	0.247	0.228	0.236	259,000	60,106	0.2321	0.235	0.229	0.247	0.228	0.236	259,000	0.2321	2.62%
2024-04-30	0	0.229	0.202	0.229	0.229	0.229	1,000	229	0.2290	0.229	0.202	0.229	0.229	0.229	1,000	0.2290	0.00%
2024-04-29	0	0.229	0.192	0.230	0.192	0.229	4,000	805	0.2013	0.229	0.192	0.230	0.192	0.229	4,000	0.2013	19.27%
2024-04-26	0	0.192	0.192	0.247	-	-	0	0	-	0.192	0.192	0.247	-	-	0	-	1.05%
2024-04-25	0	0.190	0.187	0.225	0.189	0.228	60,000	11,523	0.1921	0.190	0.187	0.225	0.189	0.228	60,000	0.1921	0.53%
2024-04-24	0	0.189	0.189	0.220	0.180	0.180	60,000	10,800	0.1800	0.189	0.189	0.220	0.180	0.180	60,000	0.1800	-5.50%
2024-04-23	0	0.200	0.191	0.220	0.190	0.200	6,800	1,311	0.1928	0.200	0.191	0.220	0.190	0.200	6,800	0.1928	0.50%
2024-04-22	0	0.199	0.198	0.199	0.194	0.199	53,000	10,350	0.1953	0.199	0.198	0.199	0.194	0.199	53,000	0.1953	5.85%
2024-04-19	0	0.188	0.185	0.188	0.181	0.191	347,000	63,877	0.1841	0.188	0.185	0.188	0.181	0.191	347,000	0.1841	-6.00%
2024-04-18	0	0.200	0.190	0.210	0.187	0.208	106,000	20,460	0.1930	0.200	0.190	0.210	0.187	0.208	106,000	0.1930	-3.85%
2024-04-17	0	0.208	0.188	0.265	-	-	0	0	-	0.208	0.188	0.265	-	-	0	-	0.00%
2024-04-16	0	0.208	0.180	0.260	-	-	0	0	-	0.208	0.180	0.260	-	-	0	-	0.00%
2024-04-15	0	0.208	0.180	0.250	-	-	0	0	-	0.208	0.180	0.250	-	-	0	-	0.00%
2024-04-12	0	0.208	0.180	0.208	-	-	0	0	-	0.208	0.180	0.208	-	-	0	-	-0.48%
2024-04-11	0	0.209	0.188	0.220	0.184	0.220	1,703,000	331,603	0.1947	0.209	0.188	0.220	0.184	0.220	1,703,000	0.1947	4.50%
2024-04-10	0	0.200	0.185	0.203	0.179	0.203	229,000	44,595	0.1947	0.200	0.185	0.203	0.179	0.203	229,000	0.1947	-1.48%
2024-04-09	0	0.203	0.203	-	0.194	0.203	134,000	27,002	0.2015	0.203	0.203	-	0.194	0.203	134,000	0.2015	0.50%
2024-04-08	0	0.202	0.193	0.247	-	-	600	105	0.1750	0.202	0.193	0.247	-	-	600	0.1750	0.00%
2024-04-05	0	0.202	-	0.202	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2024-04-03	0	0.202	0.202	0.250	0.190	0.202	58,000	11,436	0.1972	0.202	0.202	0.250	0.190	0.202	58,000	0.1972	1.00%
2024-04-02	0	0.200	0.196	0.239	0.200	0.206	339,000	68,056	0.2008	0.200	0.196	0.239	0.200	0.206	339,000	0.2008	-2.44%
2024-03-28	0	0.205	0.205	-	0.200	0.200	29,000	5,800	0.2000	0.205	0.205	-	0.200	0.200	29,000	0.2000	-2.38%
2024-03-27	0	0.210	0.210	0.225	0.210	0.215	586,000	125,925	0.2149	0.210	0.210	0.225	0.210	0.215	586,000	0.2149	-2.33%
2024-03-26	0	0.215	0.205	0.225	0.215	0.229	23,600	5,362	0.2272	0.215	0.205	0.225	0.215	0.229	23,600	0.2272	1.90%
2024-03-25	0	0.211	0.210	0.230	0.211	0.240	103,000	23,446	0.2276	0.211	0.210	0.230	0.211	0.240	103,000	0.2276	-4.09%
2024-03-22	0	0.220	0.211	0.250	0.207	0.220	20,000	4,361	0.2181	0.220	0.211	0.250	0.207	0.220	20,000	0.2181	0.46%
2024-03-21	0	0.219	0.210	0.219	0.219	0.219	14,000	3,066	0.2190	0.219	0.210	0.219	0.219	0.219	14,000	0.2190	-0.45%
2024-03-20	0	0.220	0.212	0.250	-	-	0	0	-	0.220	0.212	0.250	-	-	0	-	0.00%
2024-03-19	0	0.220	0.214	0.230	0.220	0.221	108,000	23,774	0.2201	0.220	0.214	0.230	0.220	0.221	108,000	0.2201	-2.65%
2024-03-18	0	0.226	0.220	0.255	0.218	0.230	438,000	97,708	0.2231	0.226	0.220	0.255	0.218	0.230	438,000	0.2231	-6.61%
2024-03-15	0	0.242	0.222	0.242	-	-	0	0	-	0.242	0.222	0.242	-	-	0	-	-0.41%
2024-03-14	0	0.243	0.235	0.243	0.210	0.250	62,600	15,539	0.2482	0.243	0.235	0.243	0.210	0.250	62,600	0.2482	7.05%
2024-03-13	0	0.227	0.227	0.244	0.226	0.226	1,800	402	0.2233	0.227	0.227	0.244	0.226	0.226	1,800	0.2233	-6.20%
2024-03-12	0	0.242	0.230	0.242	0.220	0.242	572,600	129,557	0.2263	0.242	0.230	0.242	0.220	0.242	572,600	0.2263	0.83%
2024-03-11	0	0.240	0.232	0.280	-	-	0	0	-	0.240	0.232	0.280	-	-	0	-	0.00%
2024-03-08	0	0.240	0.226	0.285	0.226	0.240	7,800	1,788	0.2292	0.240	0.226	0.285	0.226	0.240	7,800	0.2292	4.35%
2024-03-07	0	0.230	0.230	0.275	0.226	0.265	15,000	3,818	0.2545	0.230	0.230	0.275	0.226	0.265	15,000	0.2545	1.77%
2024-03-06	0	0.226	0.225	0.248	0.226	0.237	35,000	8,114	0.2318	0.226	0.225	0.248	0.226	0.237	35,000	0.2318	-4.64%
2024-03-05	0	0.237	0.233	0.255	0.237	0.239	80,000	19,034	0.2379	0.237	0.233	0.255	0.237	0.239	80,000	0.2379	-0.42%
2024-03-04	0	0.238	0.235	0.260	0.238	0.245	121,800	29,298	0.2405	0.238	0.235	0.260	0.238	0.245	121,800	0.2405	-6.67%
2024-03-01	0	0.255	0.240	0.255	0.255	0.255	9,000	2,295	0.2550	0.255	0.240	0.255	0.255	0.255	9,000	0.2550	2.00%
2024-02-29	0	0.250	0.245	0.250	0.245	0.255	156,600	39,270	0.2508	0.250	0.245	0.250	0.245	0.255	156,600	0.2508	4.17%
2024-02-28	0	0.240	0.235	0.248	0.240	0.255	133,000	32,575	0.2449	0.240	0.235	0.248	0.240	0.255	133,000	0.2449	-3.23%
2024-02-27	0	0.248	0.248	0.300	0.233	0.250	60,000	14,014	0.2336	0.248	0.248	0.300	0.233	0.250	60,000	0.2336	-2.75%
2024-02-26	0	0.255	0.250	0.270	0.255	0.275	4,800	1,274	0.2654	0.255	0.250	0.270	0.255	0.275	4,800	0.2654	-7.27%
2024-02-23	0	0.275	0.260	0.275	0.260	0.280	135,000	37,270	0.2761	0.275	0.260	0.275	0.260	0.280	135,000	0.2761	-1.79%
2024-02-22	0	0.280	0.285	0.290	0.250	0.340	260,000	75,740	0.2913	0.280	0.285	0.290	0.250	0.340	260,000	0.2913	12.00%
2024-02-21	0	0.250	0.240	0.260	0.238	0.260	35,000	8,760	0.2503	0.250	0.240	0.260	0.238	0.260	35,000	0.2503	3.31%
2024-02-20	0	0.242	0.241	0.255	0.238	0.270	190,000	49,931	0.2628	0.242	0.241	0.255	0.238	0.270	190,000	0.2628	-6.92%
2024-02-19	0	0.260	0.244	0.260	0.240	0.260	113,800	27,891	0.2451	0.260	0.244	0.260	0.240	0.260	113,800	0.2451	4.00%
2024-02-16	0	0.250	0.243	0.260	0.243	0.250	472,000	116,469	0.2468	0.250	0.243	0.260	0.243	0.250	472,000	0.2468	-7.41%
2024-02-15	0	0.270	0.225	0.270	0.270	0.270	2,400	627	0.2613	0.270	0.225	0.270	0.270	0.270	2,400	0.2613	0.00%
2024-02-14	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-02-09	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-02-08	0	0.270	0.241	0.270	0.249	0.290	155,000	39,728	0.2563	0.270	0.241	0.270	0.249	0.290	155,000	0.2563	8.00%
2024-02-07	0	0.250	0.230	0.370	0.220	0.241	2,162,000	489,685	0.2265	0.250	0.230	0.370	0.220	0.241	2,162,000	0.2265	0.00%
2024-02-06	0	0.250	0.249	0.250	0.232	0.250	442,000	110,139	0.2492	0.250	0.249	0.250	0.232	0.250	442,000	0.2492	0.81%
2024-02-05	0	0.248	0.242	0.250	0.238	0.260	1,390,000	347,057	0.2497	0.248	0.242	0.250	0.238	0.260	1,390,000	0.2497	-0.80%
2024-02-02	0	0.250	0.245	0.248	0.245	0.310	1,016,800	265,966	0.2616	0.250	0.245	0.248	0.245	0.310	1,016,800	0.2616	-18.03%
2024-02-01	0	0.305	0.305	0.325	0.290	0.305	9,000	2,700	0.3000	0.305	0.305	0.325	0.290	0.305	9,000	0.3000	7.02%
2024-01-31	0	0.285	0.285	0.325	0.285	0.300	14,000	4,080	0.2914	0.285	0.285	0.325	0.285	0.300	14,000	0.2914	-13.64%
2024-01-30	0	0.330	0.285	0.345	-	-	0	0	-	0.330	0.285	0.345	-	-	0	-	0.00%
2024-01-29	0	0.330	0.280	0.345	-	-	0	0	-	0.330	0.280	0.345	-	-	0	-	0.00%
2024-01-26	0	0.330	0.300	0.370	-	-	0	0	-	0.330	0.300	0.370	-	-	0	-	0.00%
2024-01-25	0	0.330	0.330	0.345	0.310	0.340	10,000	3,210	0.3210	0.330	0.330	0.345	0.310	0.340	10,000	0.3210	10.00%
2024-01-24	0	0.300	0.290	0.325	0.290	0.300	148,000	43,730	0.2955	0.300	0.290	0.325	0.290	0.300	148,000	0.2955	0.00%
2024-01-23	0	0.300	0.285	0.305	0.300	0.300	59,000	17,700	0.3000	0.300	0.285	0.305	0.300	0.300	59,000	0.3000	0.00%
2024-01-22	0	0.300	0.295	0.350	0.300	0.305	107,000	32,200	0.3009	0.300	0.295	0.350	0.300	0.305	107,000	0.3009	-1.64%
2024-01-19	0	0.305	0.305	0.320	0.270	0.315	356,000	108,225	0.3040	0.305	0.305	0.320	0.270	0.315	356,000	0.3040	-8.96%
2024-01-18	0	0.335	0.325	0.335	0.315	0.340	65,000	21,340	0.3283	0.335	0.325	0.335	0.315	0.340	65,000	0.3283	-2.90%
2024-01-17	0	0.345	0.345	0.350	0.345	0.345	147,000	50,715	0.3450	0.345	0.345	0.350	0.345	0.345	147,000	0.3450	0.00%
2024-01-16	0	0.345	0.315	0.355	0.315	0.345	17,000	5,740	0.3376	0.345	0.315	0.355	0.315	0.345	17,000	0.3376	7.81%
2024-01-15	0	0.320	0.310	0.315	0.320	0.325	37,000	11,870	0.3208	0.320	0.310	0.315	0.320	0.325	37,000	0.3208	-3.03%
2024-01-12	0	0.330	0.330	0.380	0.325	0.325	1,800	573	0.3183	0.330	0.330	0.380	0.325	0.325	1,800	0.3183	-7.04%
2024-01-11	0	0.355	0.320	0.380	-	-	0	0	-	0.355	0.320	0.380	-	-	0	-	-1.39%
2024-01-10	0	0.360	0.320	0.365	-	-	0	0	-	0.360	0.320	0.365	-	-	0	-	-1.37%
2024-01-09	0	0.365	0.335	0.365	0.335	0.365	146,000	52,515	0.3597	0.365	0.335	0.365	0.335	0.365	146,000	0.3597	8.96%
2024-01-08	0	0.335	0.320	0.370	0.320	0.350	29,000	10,005	0.3450	0.335	0.320	0.370	0.320	0.350	29,000	0.3450	-4.29%
2024-01-05	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2024-01-04	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2024-01-03	0	0.355	0.320	0.370	-	-	0	0	-	0.355	0.320	0.370	-	-	0	-	0.00%
2024-01-02	0	0.355	0.320	0.380	-	-	0	0	-	0.355	0.320	0.380	-	-	0	-	0.00%
2023-12-29	0	0.355	0.325	0.360	0.315	0.365	42,000	14,620	0.3481	0.355	0.325	0.360	0.315	0.365	42,000	0.3481	7.58%
2023-12-28	0	0.330	0.330	0.380	0.310	0.340	339,000	111,130	0.3278	0.330	0.330	0.380	0.310	0.340	339,000	0.3278	-1.49%
2023-12-27	0	0.335	0.330	0.390	0.335	0.340	14,800	4,943	0.3340	0.335	0.330	0.390	0.335	0.340	14,800	0.3340	-2.90%
2023-12-22	0	0.345	0.340	0.375	0.345	0.380	35,000	12,390	0.3540	0.345	0.340	0.375	0.345	0.380	35,000	0.3540	-9.21%
2023-12-21	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2023-12-20	0	0.380	0.360	0.385	0.350	0.400	183,000	69,940	0.3822	0.380	0.360	0.385	0.350	0.400	183,000	0.3822	7.04%
2023-12-19	0	0.355	0.350	0.395	-	-	0	0	-	0.355	0.350	0.395	-	-	0	-	0.00%
2023-12-18	0	0.355	0.360	0.395	0.350	0.395	31,000	11,040	0.3561	0.355	0.360	0.395	0.350	0.395	31,000	0.3561	1.43%
2023-12-15	0	0.350	0.350	0.395	0.335	0.350	10,800	3,731	0.3455	0.350	0.350	0.395	0.335	0.350	10,800	0.3455	-6.67%
2023-12-14	0	0.375	0.330	0.375	0.315	0.375	163,000	60,405	0.3706	0.375	0.330	0.375	0.315	0.375	163,000	0.3706	13.64%
2023-12-13	0	0.330	0.330	0.375	0.330	0.370	26,000	9,580	0.3685	0.330	0.330	0.375	0.330	0.370	26,000	0.3685	-2.94%
2023-12-12	0	0.340	0.340	0.370	0.340	0.380	3,000	1,100	0.3667	0.340	0.340	0.370	0.340	0.380	3,000	0.3667	0.00%
2023-12-11	0	0.340	0.340	0.370	0.340	0.340	6,000	2,040	0.3400	0.340	0.340	0.370	0.340	0.340	6,000	0.3400	0.00%
2023-12-08	0	0.340	0.340	0.370	0.330	0.340	237,000	79,595	0.3358	0.340	0.340	0.370	0.330	0.340	237,000	0.3358	0.00%
2023-12-07	0	0.340	0.315	0.370	-	-	0	0	-	0.340	0.315	0.370	-	-	0	-	0.00%
2023-12-06	0	0.340	0.320	0.350	0.340	0.340	95,600	32,474	0.3397	0.340	0.320	0.350	0.340	0.340	95,600	0.3397	6.25%
2023-12-05	0	0.320	0.320	0.370	0.320	0.330	5,000	1,640	0.3280	0.320	0.320	0.370	0.320	0.330	5,000	0.3280	-7.25%
2023-12-04	0	0.345	0.330	0.345	0.330	0.345	168,000	56,575	0.3368	0.345	0.330	0.345	0.330	0.345	168,000	0.3368	-6.76%
2023-12-01	0	0.370	0.340	0.370	0.330	0.395	132,000	44,300	0.3356	0.370	0.340	0.370	0.330	0.395	132,000	0.3356	13.85%
2023-11-30	0	0.325	0.325	0.335	0.325	0.335	23,800	7,933	0.3333	0.325	0.325	0.335	0.325	0.335	23,800	0.3333	3.17%
2023-11-29	0	0.315	0.315	0.335	0.315	0.320	51,000	16,315	0.3199	0.315	0.315	0.335	0.315	0.320	51,000	0.3199	-5.97%
2023-11-28	0	0.335	0.315	0.335	0.310	0.335	131,400	41,249	0.3139	0.335	0.315	0.335	0.310	0.335	131,400	0.3139	1.52%
2023-11-27	0	0.330	0.325	0.345	0.330	0.345	8,800	2,987	0.3394	0.330	0.325	0.345	0.330	0.345	8,800	0.3394	-8.33%
2023-11-24	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-2.70%
2023-11-23	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-2.63%
2023-11-22	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2023-11-21	0	0.380	0.330	0.380	0.325	0.400	24,000	9,415	0.3923	0.380	0.330	0.380	0.325	0.400	24,000	0.3923	11.76%
2023-11-20	0	0.340	0.340	0.395	0.310	0.340	133,000	44,170	0.3321	0.340	0.340	0.395	0.310	0.340	133,000	0.3321	3.03%
2023-11-17	0	0.330	0.330	0.400	0.330	0.350	11,000	3,830	0.3482	0.330	0.330	0.400	0.330	0.350	11,000	0.3482	-5.71%
2023-11-16	0	0.350	0.330	0.400	-	-	0	0	-	0.350	0.330	0.400	-	-	0	-	0.00%
2023-11-15	0	0.350	0.335	0.355	0.330	0.355	78,000	26,615	0.3412	0.350	0.335	0.355	0.330	0.355	78,000	0.3412	4.48%
2023-11-14	0	0.335	0.330	0.370	0.330	0.335	5,000	1,670	0.3340	0.335	0.330	0.370	0.330	0.335	5,000	0.3340	0.00%
2023-11-13	0	0.335	0.335	0.370	0.330	0.335	16,000	5,317	0.3323	0.335	0.335	0.370	0.330	0.335	16,000	0.3323	-2.90%
2023-11-10	0	0.345	0.330	0.385	-	-	0	0	-	0.345	0.330	0.385	-	-	0	-	0.00%
2023-11-09	0	0.345	0.330	0.385	-	-	0	0	-	0.345	0.330	0.385	-	-	0	-	0.00%
2023-11-08	0	0.345	0.340	0.385	0.335	0.345	2,800	936	0.3343	0.345	0.340	0.385	0.335	0.345	2,800	0.3343	-2.82%
2023-11-07	0	0.355	0.355	0.380	0.345	0.390	212,000	77,175	0.3640	0.355	0.355	0.380	0.345	0.390	212,000	0.3640	-8.97%
2023-11-06	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2023-11-03	0	0.390	0.370	0.390	0.370	0.390	54,000	20,990	0.3887	0.390	0.370	0.390	0.370	0.390	54,000	0.3887	8.33%
2023-11-02	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2023-11-01	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2023-10-31	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2023-10-30	0	0.360	0.360	0.395	0.360	0.400	21,000	8,320	0.3962	0.360	0.360	0.395	0.360	0.400	21,000	0.3962	-1.37%
2023-10-27	0	0.365	0.365	0.400	-	-	0	0	-	0.365	0.365	0.400	-	-	0	-	0.00%
2023-10-26	0	0.365	0.365	0.385	0.360	0.400	55,000	21,880	0.3978	0.365	0.365	0.385	0.360	0.400	55,000	0.3978	-8.75%
2023-10-25	0	0.400	0.400	0.410	0.360	0.400	263,000	104,840	0.3986	0.400	0.400	0.410	0.360	0.400	263,000	0.3986	-2.44%
2023-10-24	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2023-10-20	0	0.410	0.410	0.430	0.410	0.430	228,000	94,125	0.4128	0.410	0.410	0.430	0.410	0.430	228,000	0.4128	0.00%
2023-10-19	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	0.00%
2023-10-18	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-2.38%
2023-10-17	0	0.420	0.420	0.430	0.420	0.420	16,000	6,720	0.4200	0.420	0.420	0.430	0.420	0.420	16,000	0.4200	12.00%
2023-10-16	0	0.375	0.355	0.420	0.375	0.375	2,600	963	0.3704	0.375	0.355	0.420	0.375	0.375	2,600	0.3704	-7.41%
2023-10-13	0	0.405	0.400	0.405	0.370	0.405	265,000	106,380	0.4014	0.405	0.400	0.405	0.370	0.405	265,000	0.4014	9.46%
2023-10-12	0	0.370	0.365	0.395	0.365	0.380	11,000	4,080	0.3709	0.370	0.365	0.395	0.365	0.380	11,000	0.3709	5.71%
2023-10-11	0	0.350	0.350	0.395	0.350	0.390	108,000	41,490	0.3842	0.350	0.350	0.395	0.350	0.390	108,000	0.3842	-7.89%
2023-10-10	0	0.380	0.360	0.380	0.360	0.385	361,000	133,350	0.3694	0.380	0.360	0.380	0.360	0.385	361,000	0.3694	5.56%
2023-10-09	0	0.360	0.360	0.375	0.340	0.380	674,000	242,850	0.3603	0.360	0.360	0.375	0.340	0.380	674,000	0.3603	5.88%
2023-10-06	0	0.340	0.320	0.355	0.315	0.340	563,000	190,155	0.3378	0.340	0.320	0.355	0.315	0.340	563,000	0.3378	7.94%
2023-10-05	0	0.315	0.305	0.320	0.300	0.335	273,000	85,885	0.3146	0.315	0.305	0.320	0.300	0.335	273,000	0.3146	1.61%
2023-10-04	0	0.310	0.295	0.320	0.295	0.310	122,000	36,900	0.3025	0.310	0.295	0.320	0.295	0.310	122,000	0.3025	0.00%
2023-10-03	0	0.310	0.300	0.310	0.295	0.320	93,000	28,435	0.3058	0.310	0.300	0.310	0.295	0.320	93,000	0.3058	-1.59%
2023-09-29	0	0.315	0.315	0.325	0.300	0.315	164,000	50,620	0.3087	0.315	0.315	0.325	0.300	0.315	164,000	0.3087	-1.56%
2023-09-28	0	0.320	0.315	0.325	0.310	0.325	156,000	49,060	0.3145	0.320	0.315	0.325	0.310	0.325	156,000	0.3145	-7.25%
2023-09-27	0	0.345	0.315	0.360	-	-	0	0	-	0.345	0.315	0.360	-	-	0	-	0.00%
2023-09-26	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	-4.17%
2023-09-25	0	0.360	0.330	0.360	0.330	0.365	3,000	1,055	0.3517	0.360	0.330	0.360	0.330	0.365	3,000	0.3517	7.46%
2023-09-22	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2023-09-21	0	0.335	0.315	0.350	-	-	0	0	-	0.335	0.315	0.350	-	-	0	-	0.00%
2023-09-20	0	0.335	0.315	0.350	-	-	0	0	-	0.335	0.315	0.350	-	-	0	-	0.00%
2023-09-19	0	0.335	0.315	0.340	0.315	0.345	13,000	4,435	0.3412	0.335	0.315	0.340	0.315	0.345	13,000	0.3412	0.00%
2023-09-18	0	0.335	0.320	0.335	0.315	0.340	13,000	4,330	0.3331	0.335	0.320	0.335	0.315	0.340	13,000	0.3331	3.08%
2023-09-15	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2023-09-14	0	0.325	0.315	0.370	-	-	0	0	-	0.325	0.315	0.370	-	-	0	-	0.00%
2023-09-13	0	0.325	0.325	0.360	0.320	0.325	8,200	2,627	0.3204	0.325	0.325	0.360	0.320	0.325	8,200	0.3204	-1.52%
2023-09-12	0	0.330	0.330	0.345	0.315	0.355	70,000	23,460	0.3351	0.330	0.330	0.345	0.315	0.355	70,000	0.3351	-1.49%
2023-09-11	0	0.335	0.330	0.370	0.310	0.395	50,000	15,890	0.3178	0.335	0.330	0.370	0.310	0.395	50,000	0.3178	-1.47%
2023-09-07	0	0.340	0.340	0.360	0.330	0.365	295,014	98,349	0.3334	0.340	0.340	0.360	0.330	0.365	295,014	0.3334	3.03%
2023-09-06	0	0.330	0.330	0.350	0.300	0.350	744,000	237,560	0.3193	0.330	0.330	0.350	0.300	0.350	744,000	0.3193	-5.71%
2023-09-05	0	0.350	0.350	0.375	0.350	0.380	3,800	1,340	0.3526	0.350	0.350	0.375	0.350	0.380	3,800	0.3526	0.00%
2023-09-04	0	0.350	0.350	0.380	0.340	0.350	174,600	60,857	0.3486	0.350	0.350	0.380	0.340	0.350	174,600	0.3486	2.94%
2023-08-31	0	0.340	0.330	0.340	0.320	0.340	561,000	190,720	0.3400	0.340	0.330	0.340	0.320	0.340	561,000	0.3400	0.00%
2023-08-30	0	0.340	0.340	0.420	0.340	0.360	2,000	700	0.3500	0.340	0.340	0.420	0.340	0.360	2,000	0.3500	-5.56%
2023-08-29	0	0.360	0.360	0.395	-	-	0	0	-	0.360	0.360	0.395	-	-	0	-	0.00%
2023-08-28	0	0.360	0.355	0.425	-	-	0	0	-	0.360	0.355	0.425	-	-	0	-	2.86%
2023-08-25	0	0.350	0.350	0.450	0.350	0.365	3,000	1,080	0.3600	0.350	0.350	0.450	0.350	0.365	3,000	0.3600	-4.11%
2023-08-24	0	0.365	0.350	0.400	-	-	0	0	-	0.365	0.350	0.400	-	-	0	-	0.00%
2023-08-23	0	0.365	0.360	0.400	0.345	0.385	9,000	3,385	0.3761	0.365	0.360	0.400	0.345	0.385	9,000	0.3761	-5.19%
2023-08-22	0	0.385	0.360	0.385	0.360	0.385	102,000	39,220	0.3845	0.385	0.360	0.385	0.360	0.385	102,000	0.3845	2.67%
2023-08-21	0	0.375	0.350	0.395	0.345	0.375	23,800	8,595	0.3611	0.375	0.350	0.395	0.345	0.375	23,800	0.3611	0.00%
2023-08-18	0	0.375	0.370	0.405	-	-	0	0	-	0.375	0.370	0.405	-	-	0	-	0.00%
2023-08-17	0	0.375	0.375	0.390	0.365	0.415	570,000	221,880	0.3893	0.375	0.375	0.390	0.365	0.415	570,000	0.3893	-7.41%
2023-08-16	0	0.405	0.380	0.405	0.380	0.405	46,000	18,505	0.4023	0.405	0.380	0.405	0.380	0.405	46,000	0.4023	-1.22%
2023-08-15	0	0.410	0.410	0.425	0.375	0.425	185,800	75,746	0.4077	0.410	0.410	0.425	0.375	0.425	185,800	0.4077	0.00%
2023-08-14	0	0.410	0.400	0.410	0.365	0.430	190,000	77,535	0.4081	0.410	0.400	0.410	0.365	0.430	190,000	0.4081	2.50%
2023-08-11	0	0.400	0.385	0.405	0.335	0.440	1,534,000	609,650	0.3974	0.400	0.385	0.405	0.335	0.440	1,534,000	0.3974	19.40%
2023-08-10	0	0.335	0.335	0.355	0.330	0.355	89,000	30,815	0.3462	0.335	0.335	0.355	0.330	0.355	89,000	0.3462	0.00%
2023-08-09	0	0.335	0.325	0.330	0.345	0.355	61,000	21,645	0.3548	0.335	0.325	0.330	0.345	0.355	61,000	0.3548	-5.63%
2023-08-08	0	0.355	0.355	0.360	0.350	0.370	255,000	90,725	0.3558	0.355	0.355	0.360	0.350	0.370	255,000	0.3558	-6.58%
2023-08-07	0	0.380	0.375	0.380	0.370	0.385	334,000	126,880	0.3799	0.380	0.375	0.380	0.370	0.385	334,000	0.3799	1.33%
2023-08-04	0	0.375	0.370	0.380	0.360	0.410	1,311,000	495,830	0.3782	0.375	0.370	0.380	0.360	0.410	1,311,000	0.3782	-8.54%
2023-08-03	0	0.410	0.410	0.420	0.410	0.430	906,000	376,000	0.4150	0.410	0.410	0.420	0.410	0.430	906,000	0.4150	-3.53%
2023-08-02	0	0.425	0.420	0.450	0.425	0.430	19,000	8,160	0.4295	0.425	0.420	0.450	0.425	0.430	19,000	0.4295	-1.16%
2023-08-01	0	0.430	0.425	0.455	0.430	0.450	178,000	77,945	0.4379	0.430	0.425	0.455	0.430	0.450	178,000	0.4379	-4.44%
2023-07-31	0	0.450	0.430	0.460	0.450	0.450	50,000	22,500	0.4500	0.450	0.430	0.460	0.450	0.450	50,000	0.4500	0.00%
2023-07-28	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2023-07-27	0	0.450	0.445	0.450	0.430	0.450	63,000	27,330	0.4338	0.450	0.445	0.450	0.430	0.450	63,000	0.4338	2.27%
2023-07-26	0	0.440	0.430	0.440	0.425	0.480	180,000	79,055	0.4392	0.440	0.430	0.440	0.425	0.480	180,000	0.4392	1.15%
2023-07-25	0	0.435	0.435	0.480	0.425	0.435	102,600	44,211	0.4309	0.435	0.435	0.480	0.425	0.435	102,600	0.4309	1.16%
2023-07-24	0	0.430	0.420	0.430	0.420	0.440	25,000	10,550	0.4220	0.430	0.420	0.430	0.420	0.440	25,000	0.4220	-2.27%
2023-07-21	0	0.440	0.440	0.445	0.415	0.440	973,000	410,855	0.4223	0.440	0.440	0.445	0.415	0.440	973,000	0.4223	3.53%
2023-07-20	0	0.425	0.430	0.450	0.425	0.460	213,800	92,746	0.4338	0.425	0.430	0.450	0.425	0.460	213,800	0.4338	-5.56%
2023-07-19	0	0.450	0.450	0.460	0.420	0.530	1,108,000	513,865	0.4638	0.450	0.450	0.460	0.420	0.530	1,108,000	0.4638	-8.16%
2023-07-18	0	0.490	0.490	0.495	0.395	0.550	3,400,000	1,602,310	0.4713	0.490	0.490	0.495	0.395	0.550	3,400,000	0.4713	22.50%
2023-07-14	0	0.400	0.395	0.400	0.395	0.410	394,000	158,395	0.4020	0.400	0.395	0.400	0.395	0.410	394,000	0.4020	-2.44%
2023-07-13	0	0.410	0.400	0.410	0.365	0.440	92,000	37,755	0.4104	0.410	0.400	0.410	0.365	0.440	92,000	0.4104	6.49%
2023-07-12	0	0.385	0.365	0.400	-	-	0	0	-	0.385	0.365	0.400	-	-	0	-	0.00%
2023-07-11	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-07-10	0	0.385	0.380	0.395	0.360	0.400	294,000	113,130	0.3848	0.385	0.380	0.395	0.360	0.400	294,000	0.3848	-2.53%
2023-07-07	0	0.395	0.395	0.440	0.395	0.440	21,000	8,385	0.3993	0.395	0.395	0.440	0.395	0.440	21,000	0.3993	0.00%
2023-07-06	0	0.395	0.385	0.440	-	-	0	0	-	0.395	0.385	0.440	-	-	0	-	0.00%
2023-07-05	0	0.395	0.390	0.440	0.380	0.420	51,800	21,646	0.4179	0.395	0.390	0.440	0.380	0.420	51,800	0.4179	-4.82%
2023-07-04	0	0.415	0.390	0.415	0.395	0.420	251,000	102,660	0.4090	0.415	0.390	0.415	0.395	0.420	251,000	0.4090	-1.19%
2023-07-03	0	0.420	0.415	0.445	0.420	0.420	1,000	420	0.4200	0.420	0.415	0.445	0.420	0.420	1,000	0.4200	0.00%
2023-06-30	0	0.420	0.415	0.445	0.410	0.430	296,000	124,135	0.4194	0.420	0.415	0.445	0.410	0.430	296,000	0.4194	-2.33%
2023-06-29	0	0.430	0.430	0.465	0.430	0.430	3,000	1,290	0.4300	0.430	0.430	0.465	0.430	0.430	3,000	0.4300	0.00%
2023-06-28	0	0.430	0.430	0.465	-	-	0	0	-	0.430	0.430	0.465	-	-	0	-	0.00%
2023-06-27	0	0.430	0.430	0.460	0.430	0.475	22,000	9,840	0.4473	0.430	0.430	0.460	0.430	0.475	22,000	0.4473	-9.47%
2023-06-26	0	0.475	0.435	0.480	-	-	0	0	-	0.475	0.435	0.480	-	-	0	-	0.00%
2023-06-23	0	0.475	0.445	0.480	0.430	0.500	75,000	35,845	0.4779	0.475	0.445	0.480	0.430	0.500	75,000	0.4779	10.47%
2023-06-21	0	0.430	0.425	0.470	0.430	0.475	2,000	905	0.4525	0.430	0.425	0.470	0.430	0.475	2,000	0.4525	-1.15%
2023-06-20	0	0.435	0.430	0.475	-	-	0	0	-	0.435	0.430	0.475	-	-	0	-	0.00%
2023-06-19	0	0.435	0.430	0.475	0.430	0.435	2,000	865	0.4325	0.435	0.430	0.475	0.430	0.435	2,000	0.4325	-7.45%
2023-06-16	0	0.470	0.430	0.470	0.460	0.470	91,000	42,235	0.4641	0.470	0.430	0.470	0.460	0.470	91,000	0.4641	9.30%
2023-06-15	0	0.430	0.430	0.460	-	-	0	0	-	0.430	0.430	0.460	-	-	0	-	0.00%
2023-06-14	0	0.430	0.430	0.460	-	-	0	0	-	0.430	0.430	0.460	-	-	0	-	0.00%
2023-06-13	0	0.430	0.430	0.480	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	0.00%
2023-06-12	0	0.430	0.430	0.460	-	-	0	0	-	0.430	0.430	0.460	-	-	0	-	0.00%
2023-06-09	0	0.430	0.430	0.435	0.430	0.440	111,000	48,480	0.4368	0.430	0.430	0.435	0.430	0.440	111,000	0.4368	0.00%
2023-06-08	0	0.430	0.430	0.480	0.430	0.435	3,800	1,628	0.4284	0.430	0.430	0.480	0.430	0.435	3,800	0.4284	-1.15%
2023-06-07	0	0.435	0.435	0.450	0.430	0.450	447,000	201,130	0.4500	0.435	0.435	0.450	0.430	0.450	447,000	0.4500	-3.33%
2023-06-06	0	0.450	0.450	0.480	0.450	0.450	3,000	1,350	0.4500	0.450	0.450	0.480	0.450	0.450	3,000	0.4500	0.00%
2023-06-05	0	0.450	0.450	0.485	0.450	0.470	11,000	5,150	0.4682	0.450	0.450	0.485	0.450	0.470	11,000	0.4682	0.00%
2023-06-02	0	0.450	0.450	0.470	0.430	0.450	59,000	26,250	0.4449	0.450	0.450	0.470	0.430	0.450	59,000	0.4449	9.76%
2023-06-01	0	0.410	0.410	0.440	0.410	0.410	2,800	1,124	0.4014	0.410	0.410	0.440	0.410	0.410	2,800	0.4014	0.00%
2023-05-31	0	0.410	0.410	0.445	0.410	0.415	77,800	31,911	0.4102	0.410	0.410	0.445	0.410	0.415	77,800	0.4102	-2.38%
2023-05-30	0	0.420	0.420	0.455	0.415	0.415	3,000	1,290	0.4300	0.420	0.420	0.455	0.415	0.415	3,000	0.4300	0.00%
2023-05-29	0	0.420	0.415	0.465	0.415	0.430	130,000	54,885	0.4222	0.420	0.415	0.465	0.415	0.430	130,000	0.4222	0.00%
2023-05-25	0	0.420	0.415	0.470	-	-	0	0	-	0.420	0.415	0.470	-	-	0	-	0.00%
2023-05-24	0	0.420	0.420	0.465	-	-	0	0	-	0.420	0.420	0.465	-	-	0	-	0.00%
2023-05-23	0	0.420	0.420	0.460	0.420	0.450	92,000	40,750	0.4429	0.420	0.420	0.460	0.420	0.450	92,000	0.4429	1.20%
2023-05-22	0	0.415	0.410	0.445	0.415	0.415	30,000	12,450	0.4150	0.415	0.410	0.445	0.415	0.415	30,000	0.4150	-1.19%
2023-05-19	0	0.420	0.420	0.460	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	1.20%
2023-05-18	0	0.415	0.415	0.475	0.415	0.445	10,000	4,260	0.4260	0.415	0.415	0.475	0.415	0.445	10,000	0.4260	0.00%
2023-05-17	0	0.415	0.415	0.465	-	-	0	0	-	0.415	0.415	0.465	-	-	0	-	0.00%
2023-05-16	0	0.415	0.415	0.465	-	-	0	0	-	0.415	0.415	0.465	-	-	0	-	0.00%
2023-05-15	0	0.415	0.415	0.475	0.415	0.480	2,400	1,055	0.4396	0.415	0.415	0.475	0.415	0.480	2,400	0.4396	-4.60%
2023-05-12	0	0.435	0.420	0.490	-	-	0	0	-	0.435	0.420	0.490	-	-	0	-	0.00%
2023-05-11	0	0.435	0.420	0.490	-	-	0	0	-	0.435	0.420	0.490	-	-	0	-	0.00%
2023-05-10	0	0.435	0.430	0.490	0.435	0.435	116,000	50,460	0.4350	0.435	0.430	0.490	0.435	0.435	116,000	0.4350	1.16%
2023-05-09	0	0.430	0.430	0.475	0.420	0.420	5,000	2,100	0.4200	0.430	0.430	0.475	0.420	0.420	5,000	0.4200	-3.37%
2023-05-08	0	0.445	0.420	0.460	-	-	0	0	-	0.445	0.420	0.460	-	-	0	-	0.00%
2023-05-05	0	0.445	0.445	0.450	0.415	0.450	19,000	8,470	0.4458	0.445	0.445	0.450	0.415	0.450	19,000	0.4458	0.00%
2023-05-04	0	0.445	0.420	0.450	0.415	0.445	44,000	18,350	0.4170	0.445	0.420	0.450	0.415	0.445	44,000	0.4170	7.23%
2023-05-03	0	0.415	0.415	0.465	0.400	0.420	56,000	22,915	0.4092	0.415	0.415	0.465	0.400	0.420	56,000	0.4092	-5.68%
2023-05-02	0	0.440	0.440	0.465	-	-	0	0	-	0.440	0.440	0.465	-	-	0	-	0.00%
2023-04-28	0	0.440	0.440	0.460	0.420	0.465	379,000	165,645	0.4371	0.440	0.440	0.460	0.420	0.465	379,000	0.4371	-2.22%
2023-04-27	0	0.450	0.430	0.450	0.425	0.450	296,000	132,995	0.4493	0.450	0.430	0.450	0.425	0.450	296,000	0.4493	1.12%
2023-04-26	0	0.445	0.415	0.450	0.405	0.445	71,000	31,505	0.4437	0.445	0.415	0.450	0.405	0.445	71,000	0.4437	2.30%
2023-04-25	0	0.435	0.430	0.470	0.430	0.485	1,042,000	472,855	0.4538	0.435	0.430	0.470	0.430	0.485	1,042,000	0.4538	-13.00%
2023-04-24	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-04-21	0	0.500	0.500	0.550	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.550	0.500	0.500	2,000	0.5000	0.00%
2023-04-20	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	1.01%
2023-04-19	0	0.495	0.490	0.550	0.495	0.500	8,000	4,010	0.5013	0.495	0.490	0.550	0.495	0.500	8,000	0.5013	-1.00%
2023-04-18	0	0.500	0.500	0.540	0.495	0.540	11,000	5,895	0.5359	0.500	0.500	0.540	0.495	0.540	11,000	0.5359	-7.41%
2023-04-17	0	0.540	0.500	0.540	0.500	0.540	26,000	13,460	0.5177	0.540	0.500	0.540	0.500	0.540	26,000	0.5177	12.50%
2023-04-14	0	0.480	0.480	0.500	0.480	0.510	66,000	32,510	0.4926	0.480	0.480	0.500	0.480	0.510	66,000	0.4926	-5.88%
2023-04-13	0	0.510	0.490	0.520	0.485	0.550	344,000	176,785	0.5139	0.510	0.490	0.520	0.485	0.550	344,000	0.5139	-1.92%
2023-04-12	0	0.520	0.485	0.540	0.520	0.560	54,000	28,980	0.5367	0.520	0.485	0.540	0.520	0.560	54,000	0.5367	0.00%
2023-04-11	0	0.520	0.475	0.530	0.470	0.520	201,000	100,430	0.4997	0.520	0.475	0.530	0.470	0.520	201,000	0.4997	8.33%
2023-04-06	0	0.480	0.480	0.520	0.475	0.550	160,000	82,365	0.5148	0.480	0.480	0.520	0.475	0.550	160,000	0.5148	2.13%
2023-04-04	0	0.470	0.470	0.520	-	-	0	0	-	0.470	0.470	0.520	-	-	0	-	0.00%
2023-04-03	0	0.470	0.470	0.520	-	-	0	0	-	0.470	0.470	0.520	-	-	0	-	0.00%
2023-03-31	0	0.470	0.470	0.500	0.465	0.470	125,000	58,725	0.4698	0.470	0.470	0.500	0.465	0.470	125,000	0.4698	1.08%
2023-03-30	0	0.465	0.465	0.495	0.465	0.465	24,000	11,160	0.4650	0.465	0.465	0.495	0.465	0.465	24,000	0.4650	-8.82%
2023-03-29	0	0.510	0.465	0.510	0.460	0.530	12,000	6,010	0.5008	0.510	0.465	0.510	0.460	0.530	12,000	0.5008	3.03%
2023-03-28	0	0.495	0.460	0.495	0.460	0.495	16,000	7,435	0.4647	0.495	0.460	0.495	0.460	0.495	16,000	0.4647	6.45%
2023-03-27	0	0.465	0.465	0.495	0.465	0.475	14,000	6,665	0.4761	0.465	0.465	0.495	0.465	0.475	14,000	0.4761	-2.11%
2023-03-24	0	0.475	0.475	0.500	0.465	0.470	34,400	16,036	0.4662	0.475	0.475	0.500	0.465	0.470	34,400	0.4662	2.15%
2023-03-23	0	0.465	0.465	0.490	0.465	0.495	96,000	46,140	0.4806	0.465	0.465	0.490	0.465	0.495	96,000	0.4806	-6.06%
2023-03-22	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2023-03-21	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2023-03-20	0	0.495	0.470	0.495	0.460	0.500	51,000	24,855	0.4874	0.495	0.470	0.495	0.460	0.500	51,000	0.4874	3.13%
2023-03-17	0	0.480	0.465	0.495	0.465	0.480	113,800	52,970	0.4655	0.480	0.465	0.495	0.465	0.480	113,800	0.4655	0.00%
2023-03-16	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2023-03-15	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2023-03-14	0	0.480	0.470	0.510	0.480	0.510	51,000	24,510	0.4806	0.480	0.470	0.510	0.480	0.510	51,000	0.4806	0.00%
2023-03-13	0	0.480	0.475	0.500	0.480	0.540	123,000	62,095	0.5048	0.480	0.475	0.500	0.480	0.540	123,000	0.5048	-9.43%
2023-03-10	0	0.530	0.530	0.540	0.530	0.580	111,000	61,010	0.5496	0.530	0.530	0.540	0.530	0.580	111,000	0.5496	0.00%
2023-03-09	0	0.530	0.530	0.560	0.510	0.610	117,000	63,470	0.5425	0.530	0.530	0.560	0.510	0.610	117,000	0.5425	3.92%
2023-03-08	0	0.510	0.510	0.550	0.495	0.510	168,000	84,650	0.5039	0.510	0.510	0.550	0.495	0.510	168,000	0.5039	3.03%
2023-03-07	0	0.495	0.495	0.510	0.495	0.550	221,000	114,415	0.5177	0.495	0.495	0.510	0.495	0.550	221,000	0.5177	-4.81%
2023-03-06	0	0.520	0.485	0.520	0.480	0.520	147,000	74,070	0.5039	0.520	0.485	0.520	0.480	0.520	147,000	0.5039	9.47%
2023-03-03	0	0.475	0.475	0.540	0.470	0.530	19,000	9,950	0.5237	0.475	0.475	0.540	0.470	0.530	19,000	0.5237	-5.00%
2023-03-02	0	0.500	0.460	0.500	0.445	0.500	94,800	45,305	0.4779	0.500	0.460	0.500	0.445	0.500	94,800	0.4779	7.53%
2023-03-01	0	0.465	0.460	0.475	0.450	0.470	4,800	2,215	0.4615	0.465	0.460	0.475	0.450	0.470	4,800	0.4615	-1.06%
2023-02-28	0	0.470	0.455	0.475	-	-	0	0	-	0.470	0.455	0.475	-	-	0	-	0.00%
2023-02-27	0	0.470	0.470	0.475	0.440	0.470	108,000	50,315	0.4659	0.470	0.470	0.475	0.440	0.470	108,000	0.4659	2.17%
2023-02-24	0	0.460	0.455	0.490	-	-	0	0	-	0.460	0.455	0.490	-	-	0	-	0.00%
2023-02-23	0	0.460	0.460	0.485	0.460	0.480	19,000	9,060	0.4768	0.460	0.460	0.485	0.460	0.480	19,000	0.4768	0.00%
2023-02-22	0	0.460	0.460	0.480	0.455	0.475	51,000	24,205	0.4746	0.460	0.460	0.480	0.455	0.475	51,000	0.4746	1.10%
2023-02-21	0	0.455	0.455	0.480	0.450	0.450	6,200	2,937	0.4737	0.455	0.455	0.480	0.450	0.450	6,200	0.4737	-5.21%
2023-02-20	0	0.480	0.450	0.485	0.465	0.480	43,015	20,322	0.4724	0.480	0.450	0.485	0.465	0.480	43,015	0.4724	3.23%
2023-02-17	0	0.465	0.440	0.465	0.435	0.465	20,000	8,970	0.4485	0.465	0.440	0.465	0.435	0.465	20,000	0.4485	0.00%
2023-02-16	0	0.465	0.455	0.470	-	-	0	0	-	0.465	0.455	0.470	-	-	0	-	0.00%
2023-02-15	0	0.465	0.460	0.480	0.440	0.480	416,000	191,110	0.4594	0.465	0.460	0.480	0.440	0.480	416,000	0.4594	1.09%
2023-02-14	0	0.460	0.455	0.470	0.455	0.470	117,000	53,710	0.4591	0.460	0.455	0.470	0.455	0.470	117,000	0.4591	-4.17%
2023-02-13	0	0.480	0.480	0.495	0.480	0.480	11,000	5,280	0.4800	0.480	0.480	0.495	0.480	0.480	11,000	0.4800	1.05%
2023-02-10	0	0.475	0.470	0.495	0.470	0.490	253,000	123,495	0.4881	0.475	0.470	0.495	0.470	0.490	253,000	0.4881	1.06%
2023-02-09	0	0.470	0.470	0.485	0.465	0.470	36,000	16,915	0.4699	0.470	0.470	0.485	0.465	0.470	36,000	0.4699	-1.05%
2023-02-08	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2023-02-07	0	0.475	0.470	0.490	0.465	0.490	53,000	25,640	0.4838	0.475	0.470	0.490	0.465	0.490	53,000	0.4838	-1.04%
2023-02-06	0	0.480	0.455	0.490	0.450	0.480	6,000	2,850	0.4750	0.480	0.455	0.490	0.450	0.480	6,000	0.4750	0.00%
2023-02-03	0	0.480	0.470	0.490	0.475	0.480	123,000	58,755	0.4777	0.480	0.470	0.490	0.475	0.480	123,000	0.4777	0.00%
2023-02-02	0	0.480	0.480	0.490	0.465	0.480	196,000	93,210	0.4756	0.480	0.480	0.490	0.465	0.480	196,000	0.4756	4.35%
2023-02-01	0	0.460	0.450	0.460	0.460	0.470	375,000	174,500	0.4653	0.460	0.450	0.460	0.460	0.470	375,000	0.4653	2.22%
2023-01-31	0	0.450	0.450	0.490	-	-	0	0	-	0.450	0.450	0.490	-	-	0	-	0.00%
2023-01-30	0	0.450	0.450	0.470	0.450	0.460	30,000	13,630	0.4543	0.450	0.450	0.470	0.450	0.460	30,000	0.4543	-2.17%
2023-01-27	0	0.460	0.460	0.495	0.460	0.460	11,000	5,060	0.4600	0.460	0.460	0.495	0.460	0.460	11,000	0.4600	0.00%
2023-01-26	0	0.460	0.460	0.470	0.455	0.460	110,000	50,160	0.4560	0.460	0.460	0.470	0.455	0.460	110,000	0.4560	2.22%
2023-01-20	0	0.450	0.450	0.460	0.450	0.465	9,000	4,135	0.4594	0.450	0.450	0.460	0.450	0.465	9,000	0.4594	-2.17%
2023-01-19	0	0.460	0.450	0.460	0.450	0.465	27,000	12,340	0.4570	0.460	0.450	0.460	0.450	0.465	27,000	0.4570	4.55%
2023-01-18	0	0.440	0.440	0.470	0.440	0.445	9,000	3,995	0.4439	0.440	0.440	0.470	0.440	0.445	9,000	0.4439	-1.12%
2023-01-17	0	0.445	0.445	0.455	-	-	0	0	-	0.445	0.445	0.455	-	-	0	-	0.00%
2023-01-16	0	0.445	0.445	0.465	0.440	0.445	119,000	52,950	0.4450	0.445	0.445	0.465	0.440	0.445	119,000	0.4450	-3.26%
2023-01-13	0	0.460	0.460	0.475	0.460	0.460	28,000	12,880	0.4600	0.460	0.460	0.475	0.460	0.460	28,000	0.4600	0.00%
2023-01-12	0	0.460	0.460	0.470	0.460	0.470	61,000	28,310	0.4641	0.460	0.460	0.470	0.460	0.470	61,000	0.4641	0.00%
2023-01-11	0	0.460	0.455	0.465	0.445	0.475	243,000	113,645	0.4677	0.460	0.455	0.465	0.445	0.475	243,000	0.4677	-1.08%
2023-01-10	0	0.465	0.430	0.470	-	-	0	0	-	0.465	0.430	0.470	-	-	0	-	0.00%
2023-01-09	0	0.465	0.440	0.465	0.440	0.475	312,000	143,010	0.4584	0.465	0.440	0.465	0.440	0.475	312,000	0.4584	8.14%
2023-01-06	0	0.430	0.425	0.430	0.430	0.430	36,000	15,480	0.4300	0.430	0.425	0.430	0.430	0.430	36,000	0.4300	0.00%
2023-01-05	0	0.430	0.430	0.440	0.420	0.430	8,000	3,370	0.4213	0.430	0.430	0.440	0.420	0.430	8,000	0.4213	1.18%
2023-01-04	0	0.425	0.425	0.445	0.425	0.435	10,000	4,260	0.4260	0.425	0.425	0.445	0.425	0.435	10,000	0.4260	0.00%
2023-01-03	0	0.425	0.430	0.435	0.420	0.445	184,000	79,975	0.4346	0.425	0.430	0.435	0.420	0.445	184,000	0.4346	-4.49%
2022-12-30	0	0.445	0.445	0.450	0.420	0.445	301,000	129,950	0.4317	0.445	0.445	0.450	0.420	0.445	301,000	0.4317	2.30%
2022-12-29	0	0.435	0.425	0.440	0.425	0.435	18,000	7,730	0.4294	0.435	0.425	0.440	0.425	0.435	18,000	0.4294	2.35%
2022-12-28	0	0.425	0.420	0.430	0.420	0.435	158,600	67,747	0.4272	0.425	0.420	0.430	0.420	0.435	158,600	0.4272	-1.16%
2022-12-23	0	0.430	0.425	0.435	0.420	0.435	74,000	32,025	0.4328	0.430	0.425	0.435	0.420	0.435	74,000	0.4328	-1.15%
2022-12-22	0	0.435	0.435	0.440	0.435	0.460	153,000	68,740	0.4493	0.435	0.435	0.440	0.435	0.460	153,000	0.4493	-4.40%
2022-12-21	0	0.455	0.435	0.455	0.435	0.455	32,200	14,214	0.4414	0.455	0.435	0.455	0.435	0.455	32,200	0.4414	-1.09%
2022-12-20	0	0.460	0.445	0.460	0.435	0.460	9,600	4,298	0.4477	0.460	0.445	0.460	0.435	0.460	9,600	0.4477	0.00%
2022-12-19	0	0.460	0.460	0.465	0.440	0.455	39,000	17,275	0.4429	0.460	0.460	0.465	0.440	0.455	39,000	0.4429	1.10%
2022-12-16	0	0.455	0.455	0.465	0.430	0.455	467,800	211,791	0.4527	0.455	0.455	0.465	0.430	0.455	467,800	0.4527	1.11%
2022-12-15	0	0.450	0.450	0.455	0.440	0.455	219,000	99,145	0.4527	0.450	0.450	0.455	0.440	0.455	219,000	0.4527	1.12%
2022-12-14	0	0.445	0.440	0.455	0.445	0.455	37,000	16,785	0.4536	0.445	0.440	0.455	0.445	0.455	37,000	0.4536	-2.20%
2022-12-13	0	0.455	0.430	0.455	0.430	0.455	251,000	108,905	0.4339	0.455	0.430	0.455	0.430	0.455	251,000	0.4339	3.41%
2022-12-12	0	0.440	0.430	0.455	0.430	0.455	104,600	45,682	0.4367	0.440	0.430	0.455	0.430	0.455	104,600	0.4367	2.33%
2022-12-09	0	0.430	0.430	0.435	0.420	0.440	401,000	172,685	0.4306	0.430	0.430	0.435	0.420	0.440	401,000	0.4306	0.00%
2022-12-08	0	0.430	0.425	0.430	0.420	0.455	1,185,000	513,590	0.4334	0.430	0.425	0.430	0.420	0.455	1,185,000	0.4334	0.00%
2022-12-07	0	0.430	0.430	0.440	0.430	0.480	1,596,000	695,280	0.4356	0.430	0.430	0.440	0.430	0.480	1,596,000	0.4356	-10.42%
2022-12-06	0	0.480	0.460	0.480	0.460	0.480	265,000	123,440	0.4658	0.480	0.460	0.480	0.460	0.480	265,000	0.4658	4.35%
2022-12-05	0	0.460	0.425	0.460	0.425	0.460	375,000	163,780	0.4367	0.460	0.425	0.460	0.425	0.460	375,000	0.4367	2.22%
2022-12-02	0	0.450	0.450	0.455	0.425	0.455	246,000	108,225	0.4399	0.450	0.450	0.455	0.425	0.455	246,000	0.4399	1.12%
2022-12-01	0	0.445	0.420	0.465	0.420	0.475	215,000	100,110	0.4656	0.445	0.420	0.465	0.420	0.475	215,000	0.4656	0.00%
2022-11-30	0	0.445	0.420	0.445	0.420	0.445	55,000	24,330	0.4424	0.445	0.420	0.445	0.420	0.445	55,000	0.4424	1.14%
2022-11-29	0	0.440	0.420	0.440	0.420	0.450	29,600	12,915	0.4363	0.440	0.420	0.440	0.420	0.450	29,600	0.4363	4.76%
2022-11-28	0	0.420	0.420	0.435	0.410	0.425	250,400	103,119	0.4118	0.420	0.420	0.435	0.410	0.425	250,400	0.4118	-3.45%
2022-11-25	0	0.435	0.435	0.450	0.425	0.450	421,000	183,335	0.4355	0.435	0.435	0.450	0.425	0.450	421,000	0.4355	-3.33%
2022-11-24	0	0.450	0.420	0.450	0.420	0.450	10,000	4,230	0.4230	0.450	0.420	0.450	0.420	0.450	10,000	0.4230	7.14%
2022-11-23	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2022-11-22	0	0.420	0.420	0.440	0.420	0.445	15,000	6,375	0.4250	0.420	0.420	0.440	0.420	0.445	15,000	0.4250	-4.55%
2022-11-21	0	0.440	0.440	0.475	0.440	0.440	3,000	1,320	0.4400	0.440	0.440	0.475	0.440	0.440	3,000	0.4400	0.00%
2022-11-18	0	0.440	0.430	0.445	0.420	0.440	121,000	51,910	0.4290	0.440	0.430	0.445	0.420	0.440	121,000	0.4290	2.33%
2022-11-17	0	0.430	0.420	0.430	0.420	0.490	204,000	89,730	0.4399	0.430	0.420	0.430	0.420	0.490	204,000	0.4399	-9.47%
2022-11-16	0	0.475	0.450	0.475	0.435	0.475	315,000	144,245	0.4579	0.475	0.450	0.475	0.435	0.475	315,000	0.4579	14.46%
2022-11-15	0	0.415	0.415	0.445	0.400	0.450	106,000	45,950	0.4335	0.415	0.415	0.445	0.400	0.450	106,000	0.4335	3.75%
2022-11-14	0	0.400	0.400	0.425	0.400	0.430	534,000	219,390	0.4108	0.400	0.400	0.425	0.400	0.430	534,000	0.4108	0.00%
2022-11-11	0	0.400	0.400	0.410	0.400	0.400	451,000	180,400	0.4000	0.400	0.400	0.410	0.400	0.400	451,000	0.4000	0.00%
2022-11-10	0	0.400	0.380	0.415	0.400	0.415	312,000	124,905	0.4003	0.400	0.380	0.415	0.400	0.415	312,000	0.4003	0.00%
2022-11-09	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2022-11-08	0	0.400	0.400	0.405	0.380	0.390	3,000	1,150	0.3833	0.400	0.400	0.405	0.380	0.390	3,000	0.3833	2.56%
2022-11-07	0	0.390	0.390	0.415	0.370	0.400	570,000	225,950	0.3964	0.390	0.390	0.415	0.370	0.400	570,000	0.3964	-2.50%
2022-11-04	0	0.400	0.385	0.415	0.385	0.400	26,800	10,677	0.3984	0.400	0.385	0.415	0.385	0.400	26,800	0.3984	1.27%
2022-11-03	0	0.395	0.370	0.395	0.360	0.405	174,000	67,380	0.3872	0.395	0.370	0.395	0.360	0.405	174,000	0.3872	-1.25%
2022-11-02	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-2.44%
2022-11-01	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2022-10-31	0	0.410	0.360	0.415	-	-	0	0	-	0.410	0.360	0.415	-	-	0	-	0.00%
2022-10-28	0	0.410	0.380	0.415	0.370	0.410	104,000	38,585	0.3710	0.410	0.380	0.415	0.370	0.410	104,000	0.3710	-1.20%
2022-10-27	0	0.415	0.415	0.420	0.370	0.420	299,000	125,530	0.4198	0.415	0.415	0.420	0.370	0.420	299,000	0.4198	7.79%
2022-10-26	0	0.385	0.375	0.430	0.385	0.385	5,000	1,925	0.3850	0.385	0.375	0.430	0.385	0.385	5,000	0.3850	4.05%
2022-10-25	0	0.370	0.370	0.425	0.370	0.390	2,800	1,056	0.3771	0.370	0.370	0.425	0.370	0.390	2,800	0.3771	-2.63%
2022-10-24	0	0.380	0.380	0.385	0.350	0.370	573,800	204,324	0.3561	0.380	0.380	0.385	0.350	0.370	573,800	0.3561	-7.32%
2022-10-21	0	0.410	0.380	0.410	0.375	0.410	242,000	99,185	0.4099	0.410	0.380	0.410	0.375	0.410	242,000	0.4099	0.00%
2022-10-20	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2022-10-19	0	0.410	0.400	0.415	0.410	0.420	53,000	21,995	0.4150	0.410	0.400	0.415	0.410	0.420	53,000	0.4150	-3.53%
2022-10-18	0	0.425	0.380	0.430	-	-	0	0	-	0.425	0.380	0.430	-	-	0	-	0.00%
2022-10-17	0	0.425	0.355	0.435	-	-	0	0	-	0.425	0.355	0.435	-	-	0	-	-2.30%
2022-10-14	0	0.435	0.400	0.435	0.415	0.435	28,000	11,645	0.4159	0.435	0.400	0.435	0.415	0.435	28,000	0.4159	10.13%
2022-10-13	0	0.395	0.395	0.400	0.380	0.445	498,000	194,780	0.3911	0.395	0.395	0.400	0.380	0.445	498,000	0.3911	-8.14%
2022-10-12	0	0.430	0.430	0.445	0.430	0.430	1,000	430	0.4300	0.430	0.430	0.445	0.430	0.430	1,000	0.4300	1.18%
2022-10-11	0	0.425	0.415	0.425	0.420	0.425	120,000	50,535	0.4211	0.425	0.415	0.425	0.420	0.425	120,000	0.4211	0.00%
2022-10-10	0	0.425	0.425	0.435	0.425	0.425	1,000	425	0.4250	0.425	0.425	0.435	0.425	0.425	1,000	0.4250	-4.49%
2022-10-07	0	0.445	0.425	0.455	0.445	0.445	14,000	6,230	0.4450	0.445	0.425	0.455	0.445	0.445	14,000	0.4450	0.00%
2022-10-06	0	0.445	0.425	0.450	0.430	0.445	23,000	10,010	0.4352	0.445	0.425	0.450	0.430	0.445	23,000	0.4352	3.49%
2022-10-05	0	0.430	0.420	0.435	0.415	0.455	225,000	95,575	0.4248	0.430	0.420	0.435	0.415	0.455	225,000	0.4248	-6.52%
2022-10-03	0	0.460	0.430	0.470	-	-	0	0	-	0.460	0.430	0.470	-	-	0	-	0.00%
2022-09-30	0	0.460	0.430	0.470	-	-	0	0	-	0.460	0.430	0.470	-	-	0	-	0.00%
2022-09-29	0	0.460	0.445	0.470	0.460	0.460	11,000	5,060	0.4600	0.460	0.445	0.470	0.460	0.460	11,000	0.4600	3.37%
2022-09-28	0	0.445	0.415	0.445	0.430	0.460	54,000	23,900	0.4426	0.445	0.415	0.445	0.430	0.460	54,000	0.4426	-5.32%
2022-09-27	0	0.470	0.460	0.475	0.480	0.480	20,000	9,600	0.4800	0.470	0.460	0.475	0.480	0.480	20,000	0.4800	-5.05%
2022-09-26	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	-1.00%
2022-09-23	0	0.500	0.450	0.500	0.435	0.510	147,000	71,445	0.4860	0.500	0.450	0.500	0.435	0.510	147,000	0.4860	12.36%
2022-09-22	0	0.445	0.445	0.460	0.440	0.475	436,000	196,425	0.4505	0.445	0.445	0.460	0.440	0.475	436,000	0.4505	-7.29%
2022-09-21	0	0.480	0.475	0.495	-	-	0	0	-	0.480	0.475	0.495	-	-	0	-	0.00%
2022-09-20	0	0.480	0.480	0.495	0.470	0.520	230,000	114,630	0.4984	0.480	0.480	0.495	0.470	0.520	230,000	0.4984	-1.03%
2022-09-19	0	0.485	0.470	0.510	-	-	0	0	-	0.485	0.470	0.510	-	-	0	-	0.00%
2022-09-16	0	0.485	0.470	0.495	0.470	0.485	53,000	25,180	0.4751	0.485	0.470	0.495	0.470	0.485	53,000	0.4751	2.11%
2022-09-15	0	0.475	0.475	0.520	0.470	0.495	23,000	10,965	0.4767	0.475	0.475	0.520	0.470	0.495	23,000	0.4767	-4.04%
2022-09-14	0	0.495	0.495	0.520	0.490	0.495	10,000	4,925	0.4925	0.495	0.495	0.520	0.490	0.495	10,000	0.4925	0.00%
2022-09-13	0	0.495	0.495	0.520	0.480	0.485	11,000	5,315	0.4832	0.495	0.495	0.520	0.480	0.485	11,000	0.4832	-2.94%
2022-09-09	0	0.510	0.485	0.530	0.485	0.490	6,000	2,975	0.4958	0.510	0.485	0.530	0.485	0.490	6,000	0.4958	4.08%
2022-09-08	0	0.490	0.485	0.495	0.490	0.495	51,000	25,000	0.4902	0.490	0.485	0.495	0.490	0.495	51,000	0.4902	-1.01%
2022-09-07	0	0.495	0.495	0.540	0.490	0.520	2,000	1,010	0.5050	0.495	0.495	0.540	0.490	0.520	2,000	0.5050	-1.00%
2022-09-06	0	0.500	0.490	0.550	-	-	0	0	-	0.500	0.490	0.550	-	-	0	-	0.00%
2022-09-05	0	0.500	0.485	0.500	0.485	0.500	102,000	50,985	0.4999	0.500	0.485	0.500	0.485	0.500	102,000	0.4999	-7.41%
2022-09-02	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2022-09-01	0	0.540	0.500	0.540	0.540	0.540	29,000	15,660	0.5400	0.540	0.500	0.540	0.540	0.540	29,000	0.5400	8.00%
2022-08-31	0	0.500	0.485	0.530	-	-	0	0	-	0.500	0.485	0.530	-	-	0	-	0.00%
2022-08-30	0	0.500	0.490	0.520	0.490	0.500	14,000	6,910	0.4936	0.500	0.490	0.520	0.490	0.500	14,000	0.4936	-1.96%
2022-08-29	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2022-08-26	0	0.510	0.485	0.550	-	-	0	0	-	0.510	0.485	0.550	-	-	0	-	0.00%
2022-08-25	0	0.510	0.495	0.510	0.510	0.510	116,000	59,160	0.5100	0.510	0.495	0.510	0.510	0.510	116,000	0.5100	-5.56%
2022-08-24	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2022-08-23	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2022-08-22	0	0.540	0.490	0.550	0.510	0.560	308,000	166,260	0.5398	0.540	0.490	0.550	0.510	0.560	308,000	0.5398	12.50%
2022-08-19	0	0.480	0.480	0.510	0.480	0.480	4,000	1,920	0.4800	0.480	0.480	0.510	0.480	0.480	4,000	0.4800	0.00%
2022-08-18	0	0.480	0.480	0.520	0.480	0.510	20,000	9,695	0.4848	0.480	0.480	0.520	0.480	0.510	20,000	0.4848	-7.69%
2022-08-17	0	0.520	0.480	0.530	0.480	0.520	6,000	2,920	0.4867	0.520	0.480	0.530	0.480	0.520	6,000	0.4867	0.00%
2022-08-16	0	0.520	0.480	0.520	0.480	0.520	205,000	100,010	0.4879	0.520	0.480	0.520	0.480	0.520	205,000	0.4879	-1.89%
2022-08-15	0	0.530	0.485	0.540	0.465	0.530	218,800	106,848	0.4883	0.530	0.485	0.540	0.465	0.530	218,800	0.4883	3.92%
2022-08-12	0	0.510	0.485	0.510	0.530	0.530	1,600	800	0.5000	0.510	0.485	0.510	0.530	0.530	1,600	0.5000	2.00%
2022-08-11	0	0.500	0.485	0.500	0.540	0.550	10,800	5,780	0.5352	0.500	0.485	0.500	0.540	0.550	10,800	0.5352	0.00%
2022-08-10	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2022-08-09	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2022-08-08	0	0.500	0.480	0.500	0.500	0.500	1,000	500	0.5000	0.500	0.480	0.500	0.500	0.500	1,000	0.5000	1.01%
2022-08-05	0	0.495	0.485	0.540	0.495	0.495	3,000	1,485	0.4950	0.495	0.485	0.540	0.495	0.495	3,000	0.4950	3.13%
2022-08-04	0	0.480	0.480	0.530	-	-	0	0	-	0.480	0.480	0.530	-	-	0	-	0.00%
2022-08-03	0	0.480	0.480	0.530	-	-	3,000	1,560	0.5200	0.480	0.480	0.530	-	-	3,000	0.5200	0.00%
2022-08-02	0	0.480	0.470	0.480	0.480	0.480	91,000	43,680	0.4800	0.480	0.470	0.480	0.480	0.480	91,000	0.4800	-5.88%
2022-08-01	0	0.510	0.480	0.520	0.480	0.510	13,000	6,560	0.5046	0.510	0.480	0.520	0.480	0.510	13,000	0.5046	0.00%
2022-07-29	0	0.510	0.510	0.530	0.510	0.560	15,000	7,740	0.5160	0.510	0.510	0.530	0.510	0.560	15,000	0.5160	0.00%
2022-07-28	0	0.510	0.510	0.530	0.500	0.520	111,000	56,020	0.5047	0.510	0.510	0.530	0.500	0.520	111,000	0.5047	0.00%
2022-07-27	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.510	0.510	0.530	0.510	0.510	20,000	0.5100	-5.56%
2022-07-26	0	0.540	0.510	0.540	0.520	0.560	85,000	45,160	0.5313	0.540	0.510	0.540	0.520	0.560	85,000	0.5313	1.89%
2022-07-25	0	0.530	0.510	0.540	-	-	13,000	7,000	0.5385	0.530	0.510	0.540	-	-	13,000	0.5385	0.00%
2022-07-22	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2022-07-21	0	0.530	0.520	0.530	0.510	0.540	82,000	42,670	0.5204	0.530	0.520	0.530	0.510	0.540	82,000	0.5204	-1.85%
2022-07-20	0	0.540	0.530	0.540	0.540	0.540	1,800	932	0.5178	0.540	0.530	0.540	0.540	0.540	1,800	0.5178	0.00%
2022-07-19	0	0.540	0.540	0.550	0.540	0.540	14,000	7,560	0.5400	0.540	0.540	0.550	0.540	0.540	14,000	0.5400	-1.82%
2022-07-18	0	0.550	0.510	0.550	0.550	0.550	1,000	550	0.5500	0.550	0.510	0.550	0.550	0.550	1,000	0.5500	5.77%
2022-07-15	0	0.520	0.520	0.570	0.520	0.520	1,000	520	0.5200	0.520	0.520	0.570	0.520	0.520	1,000	0.5200	-5.45%
2022-07-14	0	0.550	0.520	0.560	-	-	0	0	-	0.550	0.520	0.560	-	-	0	-	0.00%
2022-07-13	0	0.550	0.520	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.520	0.550	0.550	0.550	2,000	0.5500	0.00%
2022-07-12	0	0.550	0.520	0.570	0.550	0.590	82,000	47,950	0.5848	0.550	0.520	0.570	0.550	0.590	82,000	0.5848	5.77%
2022-07-11	0	0.520	0.510	0.590	0.520	0.520	1,000	520	0.5200	0.520	0.510	0.590	0.520	0.520	1,000	0.5200	0.00%
2022-07-08	0	0.520	0.520	0.570	0.510	0.510	15,000	7,650	0.5100	0.520	0.520	0.570	0.510	0.510	15,000	0.5100	0.00%
2022-07-07	0	0.520	0.520	0.580	0.520	0.540	26,000	13,700	0.5269	0.520	0.520	0.580	0.520	0.540	26,000	0.5269	-3.70%
2022-07-06	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2022-07-05	0	0.540	0.530	0.590	0.530	0.540	25,800	13,868	0.5375	0.540	0.530	0.590	0.530	0.540	25,800	0.5375	-5.26%
2022-07-04	0	0.570	0.550	0.590	0.570	0.570	8,000	4,560	0.5700	0.570	0.550	0.590	0.570	0.570	8,000	0.5700	-3.39%
2022-06-30	0	0.590	0.580	0.590	0.590	0.600	52,000	30,690	0.5902	0.590	0.580	0.590	0.590	0.600	52,000	0.5902	-1.67%
2022-06-29	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2022-06-28	0	0.600	0.590	0.600	0.570	0.640	210,000	125,260	0.5965	0.600	0.590	0.600	0.570	0.640	210,000	0.5965	9.09%
2022-06-27	0	0.550	0.550	0.570	0.550	0.550	18,000	9,900	0.5500	0.550	0.550	0.570	0.550	0.550	18,000	0.5500	0.00%
2022-06-24	0	0.550	0.520	0.550	0.550	0.550	12,000	6,400	0.5333	0.550	0.520	0.550	0.550	0.550	12,000	0.5333	3.77%
2022-06-23	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	-1.85%
2022-06-22	0	0.540	0.510	0.540	0.540	0.540	207,000	111,780	0.5400	0.540	0.510	0.540	0.540	0.540	207,000	0.5400	0.00%
2022-06-21	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	3.85%
2022-06-20	0	0.520	0.510	0.520	0.500	0.550	269,000	141,530	0.5261	0.520	0.510	0.520	0.500	0.550	269,000	0.5261	-1.89%
2022-06-17	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2022-06-16	0	0.530	0.500	0.530	0.530	0.540	50,000	25,420	0.5084	0.530	0.500	0.530	0.530	0.540	50,000	0.5084	0.00%
2022-06-15	0	0.530	0.530	0.540	0.530	0.550	260,000	139,930	0.5382	0.530	0.530	0.540	0.530	0.550	260,000	0.5382	1.92%
2022-06-14	0	0.520	0.520	0.530	0.500	0.530	110,000	57,000	0.5182	0.520	0.520	0.530	0.500	0.530	110,000	0.5182	-3.70%
2022-06-13	0	0.540	0.510	0.550	0.500	0.550	195,000	98,270	0.5039	0.540	0.510	0.550	0.500	0.550	195,000	0.5039	3.85%
2022-06-10	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2022-06-09	0	0.520	0.500	0.520	0.520	0.520	197,000	102,440	0.5200	0.520	0.500	0.520	0.520	0.520	197,000	0.5200	0.00%
2022-06-08	0	0.520	0.500	0.530	0.520	0.530	414,000	219,380	0.5299	0.520	0.500	0.530	0.520	0.530	414,000	0.5299	0.00%
2022-06-07	0	0.520	0.510	0.520	0.510	0.530	411,000	210,000	0.5109	0.520	0.510	0.520	0.510	0.530	411,000	0.5109	0.00%
2022-06-06	0	0.520	0.500	0.520	0.500	0.580	938,000	486,420	0.5186	0.520	0.500	0.520	0.500	0.580	938,000	0.5186	0.00%
2022-06-02	0	0.520	0.495	0.540	0.520	0.540	11,000	5,850	0.5318	0.520	0.495	0.540	0.520	0.540	11,000	0.5318	-1.89%
2022-06-01	0	0.530	0.500	0.550	0.530	0.550	13,000	7,070	0.5438	0.530	0.500	0.550	0.530	0.550	13,000	0.5438	-3.64%
2022-05-31	0	0.550	0.495	0.550	0.495	0.550	16,000	8,280	0.5175	0.550	0.495	0.550	0.495	0.550	16,000	0.5175	5.77%
2022-05-30	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2022-05-27	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2022-05-26	0	0.520	0.490	0.520	0.490	0.520	25,000	12,450	0.4980	0.520	0.490	0.520	0.490	0.520	25,000	0.4980	-1.89%
2022-05-25	0	0.530	0.520	0.550	0.510	0.530	70,000	36,180	0.5169	0.530	0.520	0.550	0.510	0.530	70,000	0.5169	6.00%
2022-05-24	0	0.500	0.490	0.530	0.490	0.500	17,400	8,682	0.4990	0.500	0.490	0.530	0.490	0.500	17,400	0.4990	1.01%
2022-05-23	0	0.495	0.490	0.495	0.495	0.550	234,000	116,955	0.4998	0.495	0.490	0.495	0.495	0.550	234,000	0.4998	-6.60%
2022-05-20	0	0.530	0.530	0.550	0.510	0.520	4,000	2,090	0.5225	0.530	0.530	0.550	0.510	0.520	4,000	0.5225	-1.85%
2022-05-19	0	0.540	0.510	0.540	0.520	0.540	12,000	6,460	0.5383	0.540	0.510	0.540	0.520	0.540	12,000	0.5383	3.85%
2022-05-18	0	0.520	0.520	0.550	0.510	0.550	164,000	88,150	0.5375	0.520	0.520	0.550	0.510	0.550	164,000	0.5375	-3.70%
2022-05-17	0	0.540	0.540	0.550	0.520	0.540	446,000	238,470	0.5347	0.540	0.540	0.550	0.520	0.540	446,000	0.5347	0.00%
2022-05-16	0	0.540	0.500	0.540	0.550	0.550	146,000	80,300	0.5500	0.540	0.500	0.540	0.550	0.550	146,000	0.5500	8.00%
2022-05-13	0	0.500	0.490	0.500	0.500	0.520	12,000	6,020	0.5017	0.500	0.490	0.500	0.500	0.520	12,000	0.5017	0.00%
2022-05-12	0	0.500	0.495	0.500	0.500	0.520	333,000	169,840	0.5100	0.500	0.495	0.500	0.500	0.520	333,000	0.5100	-7.41%
2022-05-11	0	0.540	0.520	0.550	0.520	0.550	38,600	20,168	0.5225	0.540	0.520	0.550	0.520	0.550	38,600	0.5225	9.09%
2022-05-10	0	0.495	0.495	0.530	0.490	0.530	25,000	12,470	0.4988	0.495	0.495	0.530	0.490	0.530	25,000	0.4988	-6.60%
2022-05-06	0	0.530	0.510	0.550	0.530	0.530	99,000	52,470	0.5300	0.530	0.510	0.550	0.530	0.530	99,000	0.5300	-1.85%
2022-05-05	0	0.540	0.530	0.540	0.530	0.560	243,000	133,640	0.5500	0.540	0.530	0.540	0.530	0.560	243,000	0.5500	-3.57%
2022-05-04	0	0.560	0.540	0.580	0.550	0.590	34,000	19,040	0.5600	0.560	0.540	0.580	0.550	0.590	34,000	0.5600	-6.67%
2022-05-03	0	0.600	0.560	0.600	0.550	0.600	576,000	340,470	0.5911	0.600	0.560	0.600	0.550	0.600	576,000	0.5911	11.11%
2022-04-29	0	0.540	0.510	0.540	0.530	0.540	23,000	12,200	0.5304	0.540	0.510	0.540	0.530	0.540	23,000	0.5304	1.89%
2022-04-28	0	0.530	0.475	0.530	0.530	0.530	20,000	10,600	0.5300	0.530	0.475	0.530	0.530	0.530	20,000	0.5300	3.92%
2022-04-27	0	0.510	0.475	0.510	0.510	0.510	41,000	20,910	0.5100	0.510	0.475	0.510	0.510	0.510	41,000	0.5100	2.00%
2022-04-26	0	0.500	0.485	0.500	0.480	0.560	211,000	102,560	0.4861	0.500	0.485	0.500	0.480	0.560	211,000	0.4861	-7.41%
2022-04-25	0	0.540	0.520	0.570	0.530	0.550	12,000	6,400	0.5333	0.540	0.520	0.570	0.530	0.550	12,000	0.5333	-5.26%
2022-04-22	0	0.570	0.520	0.570	0.550	0.570	4,800	2,624	0.5467	0.570	0.520	0.570	0.550	0.570	4,800	0.5467	3.64%
2022-04-21	0	0.550	0.520	0.530	0.520	0.580	30,800	16,910	0.5490	0.550	0.520	0.530	0.520	0.580	30,800	0.5490	0.00%
2022-04-20	0	0.550	0.540	0.560	0.520	0.560	5,000	2,720	0.5440	0.550	0.540	0.560	0.520	0.560	5,000	0.5440	-1.79%
2022-04-19	0	0.560	0.520	0.560	0.530	0.570	273,600	151,316	0.5531	0.560	0.520	0.560	0.530	0.570	273,600	0.5531	-1.75%
2022-04-14	0	0.570	0.530	0.570	0.570	0.570	1,000	570	0.5700	0.570	0.530	0.570	0.570	0.570	1,000	0.5700	1.79%
2022-04-13	0	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	-1.75%
2022-04-12	0	0.570	0.540	0.570	0.570	0.570	116,000	66,140	0.5702	0.570	0.540	0.570	0.570	0.570	116,000	0.5702	5.56%
2022-04-11	0	0.540	0.520	0.560	0.520	0.600	136,000	74,790	0.5499	0.540	0.520	0.560	0.520	0.600	136,000	0.5499	-1.82%
2022-04-08	0	0.550	0.550	0.600	0.550	0.610	11,000	6,340	0.5764	0.550	0.550	0.600	0.550	0.610	11,000	0.5764	-6.78%
2022-04-07	0	0.590	0.540	0.600	0.540	0.610	12,000	7,020	0.5850	0.590	0.540	0.600	0.540	0.610	12,000	0.5850	3.51%
2022-04-06	0	0.570	0.560	0.570	0.560	0.600	84,000	48,450	0.5768	0.570	0.560	0.570	0.560	0.600	84,000	0.5768	0.00%
2022-04-04	0	0.570	0.570	0.580	0.540	0.600	76,600	44,818	0.5851	0.570	0.570	0.580	0.540	0.600	76,600	0.5851	0.00%
2022-04-01	0	0.570	0.550	0.570	0.530	0.570	218,000	117,040	0.5369	0.570	0.550	0.570	0.530	0.570	218,000	0.5369	-6.56%
2022-03-31	0	0.610	0.540	0.610	0.580	0.610	24,000	14,320	0.5967	0.610	0.540	0.610	0.580	0.610	24,000	0.5967	5.17%
2022-03-30	0	0.580	0.540	0.580	0.570	0.590	71,000	40,770	0.5742	0.580	0.540	0.580	0.570	0.590	71,000	0.5742	5.45%
2022-03-29	0	0.550	0.550	0.570	0.510	0.510	2,000	1,020	0.5100	0.550	0.550	0.570	0.510	0.510	2,000	0.5100	-3.51%
2022-03-28	0	0.570	0.520	0.570	0.570	0.580	31,000	17,970	0.5797	0.570	0.520	0.570	0.570	0.580	31,000	0.5797	3.64%
2022-03-25	0	0.550	0.530	0.570	0.520	0.570	82,000	45,220	0.5515	0.550	0.530	0.570	0.520	0.570	82,000	0.5515	-3.51%
2022-03-24	0	0.570	0.550	0.570	0.520	0.580	43,000	23,330	0.5426	0.570	0.550	0.570	0.520	0.580	43,000	0.5426	0.00%
2022-03-23	0	0.570	0.550	0.570	0.570	0.570	3,000	1,710	0.5700	0.570	0.550	0.570	0.570	0.570	3,000	0.5700	-1.72%
2022-03-22	0	0.580	0.520	0.580	0.580	0.590	32,000	18,820	0.5881	0.580	0.520	0.580	0.580	0.590	32,000	0.5881	3.57%
2022-03-21	0	0.560	0.540	0.580	0.510	0.570	3,000	1,650	0.5500	0.560	0.540	0.580	0.510	0.570	3,000	0.5500	3.70%
2022-03-18	0	0.540	0.510	0.540	0.540	0.540	9,000	4,860	0.5400	0.540	0.510	0.540	0.540	0.540	9,000	0.5400	8.00%
2022-03-17	0	0.500	0.500	0.550	0.500	0.550	168,000	89,370	0.5320	0.500	0.500	0.550	0.500	0.550	168,000	0.5320	-3.85%
2022-03-16	0	0.520	0.500	0.520	0.450	0.540	46,800	23,756	0.5076	0.520	0.500	0.520	0.450	0.540	46,800	0.5076	7.22%
2022-03-15	0	0.485	0.480	0.485	0.485	0.510	2,387,000	1,186,635	0.4971	0.485	0.480	0.485	0.485	0.510	2,387,000	0.4971	-14.91%
2022-03-14	0	0.570	0.560	0.570	0.530	0.590	532,000	298,290	0.5607	0.570	0.560	0.570	0.530	0.590	532,000	0.5607	-3.39%
2022-03-11	0	0.590	0.570	0.610	0.540	0.590	226,000	132,640	0.5869	0.590	0.570	0.610	0.540	0.590	226,000	0.5869	0.00%
2022-03-10	0	0.590	0.590	0.610	0.560	0.650	159,000	92,510	0.5818	0.590	0.590	0.610	0.560	0.650	159,000	0.5818	1.72%
2022-03-09	0	0.580	0.560	0.590	0.560	0.600	195,000	111,830	0.5735	0.580	0.560	0.590	0.560	0.600	195,000	0.5735	-1.69%
2022-03-08	0	0.590	0.590	0.600	0.590	0.630	234,000	140,070	0.5986	0.590	0.590	0.600	0.590	0.630	234,000	0.5986	-6.35%
2022-03-07	0	0.630	0.630	0.650	0.610	0.630	96,000	59,570	0.6205	0.630	0.630	0.650	0.610	0.630	96,000	0.6205	-4.55%
2022-03-04	0	0.660	0.640	0.670	-	-	2,000	1,300	0.6500	0.660	0.640	0.670	-	-	2,000	0.6500	-1.49%
2022-03-03	0	0.670	0.650	0.690	0.640	0.670	42,000	26,940	0.6414	0.670	0.650	0.690	0.640	0.670	42,000	0.6414	3.08%
2022-03-02	0	0.650	0.650	0.700	0.640	0.670	66,000	43,750	0.6629	0.650	0.650	0.700	0.640	0.670	66,000	0.6629	1.56%
2022-03-01	0	0.640	0.620	0.650	0.640	0.660	196,000	126,930	0.6476	0.640	0.620	0.650	0.640	0.660	196,000	0.6476	-4.48%
2022-02-28	0	0.670	0.670	0.690	0.660	0.680	24,000	16,060	0.6692	0.670	0.670	0.690	0.660	0.680	24,000	0.6692	-1.47%
2022-02-25	0	0.680	0.660	0.690	0.660	0.690	11,000	7,360	0.6691	0.680	0.660	0.690	0.660	0.690	11,000	0.6691	-1.45%
2022-02-24	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	-2.82%
2022-02-23	0	0.710	0.670	0.720	0.680	0.700	212,000	146,300	0.6901	0.710	0.670	0.720	0.680	0.700	212,000	0.6901	5.97%
2022-02-22	0	0.670	0.670	0.690	0.660	0.670	73,800	49,412	0.6695	0.670	0.670	0.690	0.660	0.670	73,800	0.6695	-1.47%
2022-02-21	0	0.680	0.660	0.680	0.660	0.690	166,000	112,450	0.6774	0.680	0.660	0.680	0.660	0.690	166,000	0.6774	-1.45%
2022-02-18	0	0.690	0.690	0.710	0.690	0.700	31,000	21,670	0.6990	0.690	0.690	0.710	0.690	0.700	31,000	0.6990	-4.17%
2022-02-17	0	0.720	0.700	0.730	0.690	0.730	9,000	6,330	0.7033	0.720	0.700	0.730	0.690	0.730	9,000	0.7033	2.86%
2022-02-16	0	0.700	0.690	0.700	0.690	0.710	8,000	5,560	0.6950	0.700	0.690	0.700	0.690	0.710	8,000	0.6950	-1.41%
2022-02-15	0	0.710	0.710	0.720	0.700	0.710	26,600	18,842	0.7083	0.710	0.710	0.720	0.700	0.710	26,600	0.7083	1.43%
2022-02-14	0	0.700	0.700	0.710	0.690	0.710	59,000	41,000	0.6949	0.700	0.700	0.710	0.690	0.710	59,000	0.6949	-2.78%
2022-02-11	0	0.720	0.690	0.730	0.690	0.730	39,000	27,750	0.7115	0.720	0.690	0.730	0.690	0.730	39,000	0.7115	1.41%
2022-02-10	0	0.710	0.710	0.720	0.700	0.730	9,000	6,410	0.7122	0.710	0.710	0.720	0.700	0.730	9,000	0.7122	0.00%
2022-02-09	0	0.710	0.690	0.720	0.690	0.730	44,000	30,870	0.7016	0.710	0.690	0.720	0.690	0.730	44,000	0.7016	0.00%
2022-02-08	0	0.710	0.700	0.720	0.670	0.720	527,000	369,500	0.7011	0.710	0.700	0.720	0.670	0.720	527,000	0.7011	1.43%
2022-02-07	0	0.700	0.680	0.720	0.660	0.720	416,000	280,990	0.6755	0.700	0.680	0.720	0.660	0.720	416,000	0.6755	2.94%
2022-02-04	0	0.680	0.670	0.710	0.670	0.700	485,000	325,630	0.6714	0.680	0.670	0.710	0.670	0.700	485,000	0.6714	-2.86%
2022-01-31	0	0.700	0.670	0.730	0.700	0.700	6,000	4,170	0.6950	0.700	0.670	0.730	0.700	0.700	6,000	0.6950	4.48%
2022-01-28	0	0.670	0.670	0.720	0.670	0.700	324,000	223,750	0.6906	0.670	0.670	0.720	0.670	0.700	324,000	0.6906	-1.47%
2022-01-27	0	0.680	0.670	0.690	0.660	0.700	469,000	321,180	0.6848	0.680	0.670	0.690	0.660	0.700	469,000	0.6848	-1.45%
2022-01-26	0	0.690	0.680	0.700	0.680	0.710	559,000	383,380	0.6858	0.690	0.680	0.700	0.680	0.710	559,000	0.6858	-2.82%
2022-01-25	0	0.710	0.690	0.710	0.690	0.770	693,800	489,318	0.7053	0.710	0.690	0.710	0.690	0.770	693,800	0.7053	-5.33%
2022-01-24	0	0.750	0.740	0.790	-	-	0	0	-	0.750	0.740	0.790	-	-	0	-	0.00%
2022-01-21	0	0.750	0.750	0.770	0.730	0.790	162,000	125,350	0.7738	0.750	0.750	0.770	0.730	0.790	162,000	0.7738	-1.32%
2022-01-20	0	0.760	0.740	0.760	0.740	0.770	204,000	155,060	0.7601	0.760	0.740	0.760	0.740	0.770	204,000	0.7601	0.00%
2022-01-19	0	0.760	0.740	0.770	0.720	0.760	130,800	98,220	0.7509	0.760	0.740	0.770	0.720	0.760	130,800	0.7509	2.70%
2022-01-18	0	0.740	0.740	0.750	0.740	0.770	625,000	467,240	0.7476	0.740	0.740	0.750	0.740	0.770	625,000	0.7476	-2.63%
2022-01-17	0	0.760	0.750	0.770	0.750	0.800	506,000	387,810	0.7664	0.760	0.750	0.770	0.750	0.800	506,000	0.7664	-3.80%
2022-01-14	0	0.790	0.780	0.790	0.770	0.870	579,000	479,550	0.8282	0.790	0.780	0.790	0.770	0.870	579,000	0.8282	-1.25%
2022-01-13	0	0.800	0.770	0.800	0.760	0.810	453,000	348,670	0.7697	0.800	0.770	0.800	0.760	0.810	453,000	0.7697	0.00%
2022-01-12	0	0.800	0.790	0.800	0.780	0.830	68,000	54,820	0.8062	0.800	0.790	0.800	0.780	0.830	68,000	0.8062	0.00%
2022-01-11	0	0.800	0.770	0.800	0.760	0.890	848,000	693,340	0.8176	0.800	0.770	0.800	0.760	0.890	848,000	0.8176	3.90%
2022-01-10	0	0.770	0.760	0.770	0.760	0.790	473,000	363,200	0.7679	0.770	0.760	0.770	0.760	0.790	473,000	0.7679	-1.28%
2022-01-07	0	0.780	0.760	0.780	0.750	0.790	833,000	636,790	0.7645	0.780	0.760	0.780	0.750	0.790	833,000	0.7645	0.00%
2022-01-06	0	0.780	0.750	0.780	0.750	0.780	252,000	193,210	0.7667	0.780	0.750	0.780	0.750	0.780	252,000	0.7667	-2.50%
2022-01-05	0	0.800	0.780	0.800	0.780	0.830	161,000	128,920	0.8007	0.800	0.780	0.800	0.780	0.830	161,000	0.8007	-3.61%
2022-01-04	0	0.830	0.810	0.830	0.800	0.840	22,800	18,598	0.8157	0.830	0.810	0.830	0.800	0.840	22,800	0.8157	0.00%
2022-01-03	0	0.830	0.810	0.830	0.800	0.830	163,000	133,740	0.8205	0.830	0.810	0.830	0.800	0.830	163,000	0.8205	2.47%
2021-12-31	0	0.810	0.790	0.810	0.800	0.810	53,000	42,430	0.8006	0.810	0.790	0.810	0.800	0.810	53,000	0.8006	0.00%
2021-12-30	0	0.810	0.800	0.810	0.800	0.820	144,000	115,300	0.8007	0.810	0.800	0.810	0.800	0.820	144,000	0.8007	-1.22%
2021-12-29	0	0.820	0.790	0.820	0.800	0.820	595,000	480,250	0.8071	0.820	0.790	0.820	0.800	0.820	595,000	0.8071	-1.20%
2021-12-28	0	0.830	0.810	0.830	0.800	0.830	187,000	152,270	0.8143	0.830	0.810	0.830	0.800	0.830	187,000	0.8143	0.00%
2021-12-24	0	0.830	0.810	0.830	0.810	0.840	27,000	22,200	0.8222	0.830	0.810	0.830	0.810	0.840	27,000	0.8222	1.22%
2021-12-23	0	0.820	0.810	0.820	0.810	0.820	137,000	111,580	0.8145	0.820	0.810	0.820	0.810	0.820	137,000	0.8145	-2.38%
2021-12-22	0	0.840	0.820	0.840	0.820	0.860	54,000	44,340	0.8211	0.840	0.820	0.840	0.820	0.860	54,000	0.8211	0.00%
2021-12-21	0	0.840	0.820	0.840	0.800	0.840	729,000	590,730	0.8103	0.840	0.820	0.840	0.800	0.840	729,000	0.8103	-1.18%
2021-12-20	0	0.850	0.840	0.850	0.820	0.870	243,000	206,040	0.8479	0.850	0.840	0.850	0.820	0.870	243,000	0.8479	0.00%
2021-12-17	0	0.850	0.840	0.850	0.820	0.880	379,000	319,120	0.8420	0.850	0.840	0.850	0.820	0.880	379,000	0.8420	-1.16%
2021-12-16	0	0.860	0.840	0.860	0.820	0.860	240,000	200,630	0.8360	0.860	0.840	0.860	0.820	0.860	240,000	0.8360	-1.15%
2021-12-15	0	0.870	0.850	0.870	0.860	0.870	92,000	79,300	0.8620	0.870	0.850	0.870	0.860	0.870	92,000	0.8620	1.16%
2021-12-14	0	0.860	0.840	0.860	0.830	0.870	102,000	86,330	0.8464	0.860	0.840	0.860	0.830	0.870	102,000	0.8464	0.00%
2021-12-13	0	0.860	0.850	0.860	0.850	0.890	203,600	175,034	0.8597	0.860	0.850	0.860	0.850	0.890	203,600	0.8597	-3.37%
2021-12-10	0	0.890	0.860	0.890	0.860	0.890	9,000	7,880	0.8756	0.890	0.860	0.890	0.860	0.890	9,000	0.8756	-1.11%
2021-12-09	0	0.900	0.870	0.900	0.870	0.910	443,000	393,440	0.8881	0.900	0.870	0.900	0.870	0.910	443,000	0.8881	1.12%
2021-12-08	0	0.890	0.860	0.890	0.890	0.890	4,000	3,560	0.8900	0.890	0.860	0.890	0.890	0.890	4,000	0.8900	2.30%
2021-12-07	0	0.870	0.860	0.870	0.870	0.890	41,000	35,910	0.8759	0.870	0.860	0.870	0.870	0.890	41,000	0.8759	-1.14%
2021-12-06	0	0.880	0.860	0.890	0.850	0.880	44,000	38,240	0.8691	0.880	0.860	0.890	0.850	0.880	44,000	0.8691	0.00%
2021-12-03	0	0.880	0.850	0.880	0.850	0.910	407,000	351,600	0.8639	0.880	0.850	0.880	0.850	0.910	407,000	0.8639	-2.22%
2021-12-02	0	0.900	0.870	0.900	0.870	0.900	4,800	4,182	0.8713	0.900	0.870	0.900	0.870	0.900	4,800	0.8713	2.27%
2021-12-01	0	0.880	0.880	0.890	0.850	0.880	50,000	43,470	0.8694	0.880	0.880	0.890	0.850	0.880	50,000	0.8694	0.00%
2021-11-30	0	0.880	0.860	0.880	0.850	0.880	70,800	61,364	0.8667	0.880	0.860	0.880	0.850	0.880	70,800	0.8667	0.00%
2021-11-29	0	0.880	0.850	0.880	0.850	0.930	696,800	622,814	0.8938	0.880	0.850	0.880	0.850	0.930	696,800	0.8938	2.33%
2021-11-26	0	0.860	0.860	0.890	0.860	0.890	89,000	77,410	0.8698	0.860	0.860	0.890	0.860	0.890	89,000	0.8698	-4.44%
2021-11-25	0	0.900	0.870	0.910	0.860	0.910	36,000	31,960	0.8878	0.900	0.870	0.910	0.860	0.910	36,000	0.8878	1.12%
2021-11-24	0	0.890	0.870	0.890	0.890	0.890	12,800	11,252	0.8791	0.890	0.870	0.890	0.890	0.890	12,800	0.8791	0.00%
2021-11-23	0	0.890	0.870	0.890	0.850	0.890	349,000	301,100	0.8628	0.890	0.870	0.890	0.850	0.890	349,000	0.8628	-1.11%
2021-11-22	0	0.900	0.870	0.890	0.850	0.900	1,171,000	1,010,390	0.8628	0.900	0.870	0.890	0.850	0.900	1,171,000	0.8628	0.00%
2021-11-19	0	0.900	0.880	0.900	0.890	0.900	93,000	83,200	0.8946	0.900	0.880	0.900	0.890	0.900	93,000	0.8946	0.00%
2021-11-18	0	0.900	0.890	0.900	0.890	0.900	148,000	131,750	0.8902	0.900	0.890	0.900	0.890	0.900	148,000	0.8902	0.00%
2021-11-17	0	0.900	0.890	0.900	0.880	0.900	4,000	3,570	0.8925	0.900	0.890	0.900	0.880	0.900	4,000	0.8925	-2.17%
2021-11-16	0	0.920	0.890	0.920	0.890	0.920	135,000	122,740	0.9092	0.920	0.890	0.920	0.890	0.920	135,000	0.9092	1.10%
2021-11-15	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
2021-11-12	0	0.910	0.880	0.920	0.900	0.910	11,000	9,910	0.9009	0.910	0.880	0.920	0.900	0.910	11,000	0.9009	0.00%
2021-11-11	0	0.910	0.890	0.910	0.910	0.910	21,000	19,110	0.9100	0.910	0.890	0.910	0.910	0.910	21,000	0.9100	0.00%
2021-11-10	0	0.910	0.900	0.910	0.880	0.910	7,400	6,650	0.8986	0.910	0.900	0.910	0.880	0.910	7,400	0.8986	-1.09%
2021-11-09	0	0.920	0.900	0.920	0.890	0.940	242,000	217,590	0.8991	0.920	0.900	0.920	0.890	0.940	242,000	0.8991	-2.13%
2021-11-08	0	0.940	0.920	0.940	0.890	0.940	140,000	129,940	0.9281	0.940	0.920	0.940	0.890	0.940	140,000	0.9281	2.17%
2021-11-05	0	0.920	0.900	0.920	0.900	0.960	349,000	317,690	0.9103	0.920	0.900	0.920	0.900	0.960	349,000	0.9103	-2.13%
2021-11-04	0	0.940	0.930	0.940	0.960	0.960	2,000	1,920	0.9600	0.940	0.930	0.940	0.960	0.960	2,000	0.9600	-1.05%
2021-11-03	0	0.950	0.940	0.950	0.930	0.980	45,000	43,690	0.9709	0.950	0.940	0.950	0.930	0.980	45,000	0.9709	-1.04%
2021-11-02	0	0.960	0.950	0.960	0.920	0.980	260,000	248,050	0.9540	0.960	0.950	0.960	0.920	0.980	260,000	0.9540	1.05%
2021-11-01	0	0.950	0.930	0.950	-	-	20,000	19,000	0.9500	0.950	0.930	0.950	-	-	20,000	0.9500	-1.04%
2021-10-29	0	0.960	0.930	0.960	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	0.00%
2021-10-28	0	0.960	0.920	0.960	0.920	0.970	121,000	113,960	0.9418	0.960	0.920	0.960	0.920	0.970	121,000	0.9418	1.05%
2021-10-27	0	0.950	0.930	0.950	0.930	0.960	9,000	8,490	0.9433	0.950	0.930	0.950	0.930	0.960	9,000	0.9433	2.15%
2021-10-26	0	0.930	0.920	0.960	0.910	0.970	40,000	37,000	0.9250	0.930	0.920	0.960	0.910	0.970	40,000	0.9250	-3.12%
2021-10-25	0	0.960	0.930	0.960	0.950	0.980	119,000	114,960	0.9661	0.960	0.930	0.960	0.950	0.980	119,000	0.9661	1.05%
2021-10-22	0	0.950	0.950	0.960	0.920	0.960	362,000	335,680	0.9273	0.950	0.950	0.960	0.920	0.960	362,000	0.9273	-3.06%
2021-10-21	0	0.980	0.960	0.970	0.950	0.980	71,000	67,730	0.9539	0.980	0.960	0.970	0.950	0.980	71,000	0.9539	0.00%
2021-10-20	0	0.980	0.960	0.980	0.960	0.980	49,600	48,398	0.9758	0.980	0.960	0.980	0.960	0.980	49,600	0.9758	0.00%
2021-10-19	0	0.980	0.950	0.980	0.990	0.990	2,000	1,980	0.9900	0.980	0.950	0.980	0.990	0.990	2,000	0.9900	0.00%
2021-10-18	0	0.980	0.960	0.980	0.960	1.000	59,000	58,200	0.9864	0.980	0.960	0.980	0.960	1.000	59,000	0.9864	-1.01%
2021-10-15	0	0.990	0.960	0.990	0.970	0.990	43,000	42,320	0.9842	0.990	0.960	0.990	0.970	0.990	43,000	0.9842	0.00%
2021-10-12	0	0.990	0.960	0.980	0.950	1.010	231,000	226,590	0.9809	0.990	0.960	0.980	0.950	1.010	231,000	0.9809	0.00%
2021-10-11	0	0.990	0.950	0.990	0.960	1.000	184,000	180,320	0.9800	0.990	0.950	0.990	0.960	1.000	184,000	0.9800	4.21%
2021-10-08	0	0.950	0.940	0.970	0.950	0.970	53,000	50,460	0.9521	0.950	0.940	0.970	0.950	0.970	53,000	0.9521	0.00%
2021-10-07	0	0.950	0.940	0.970	0.930	0.970	57,000	53,360	0.9361	0.950	0.940	0.970	0.930	0.970	57,000	0.9361	-1.04%
2021-10-06	0	0.960	0.920	0.960	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	0.00%
2021-10-05	0	0.960	0.930	0.960	0.940	0.960	15,000	14,240	0.9493	0.960	0.930	0.960	0.940	0.960	15,000	0.9493	0.00%
2021-10-04	0	0.960	0.920	0.960	0.930	0.960	201,000	190,610	0.9483	0.960	0.920	0.960	0.930	0.960	201,000	0.9483	1.05%
2021-09-30	0	0.950	0.950	0.960	0.950	1.020	902,000	872,720	0.9675	0.950	0.950	0.960	0.950	1.020	902,000	0.9675	-5.00%
2021-09-29	0	1.000	0.960	1.000	0.940	1.050	935,800	921,206	0.9844	1.000	0.960	1.000	0.940	1.050	935,800	0.9844	1.01%
2021-09-28	0	0.990	0.990	1.000	0.940	0.990	1,915,531	1,843,729	0.9625	0.990	0.990	1.000	0.940	0.990	1,915,531	0.9625	0.00%
2021-09-27	0	0.990	0.950	0.990	0.950	1.010	1,445,000	1,406,060	0.9731	0.990	0.950	0.990	0.950	1.010	1,445,000	0.9731	3.13%
2021-09-24	0	0.960	0.930	0.970	0.960	0.980	102,000	97,960	0.9604	0.960	0.930	0.970	0.960	0.980	102,000	0.9604	0.00%
2021-09-23	0	0.960	0.920	0.960	0.950	0.960	131,000	124,750	0.9523	0.960	0.920	0.960	0.950	0.960	131,000	0.9523	1.05%
2021-09-21	0	0.950	0.910	0.950	0.890	1.000	828,000	781,300	0.9436	0.950	0.910	0.950	0.890	1.000	828,000	0.9436	6.74%
2021-09-20	0	0.890	0.870	0.890	0.850	0.940	815,000	725,050	0.8896	0.890	0.870	0.890	0.850	0.940	815,000	0.8896	0.00%
2021-09-17	0	0.890	0.860	0.890	0.860	0.890	28,000	24,640	0.8800	0.890	0.860	0.890	0.860	0.890	28,000	0.8800	1.14%
2021-09-16	0	0.880	0.870	0.880	0.870	0.910	634,000	561,190	0.8852	0.880	0.870	0.880	0.870	0.910	634,000	0.8852	-2.22%
2021-09-15	0	0.900	0.900	0.930	0.890	0.960	387,000	358,020	0.9251	0.900	0.900	0.930	0.890	0.960	387,000	0.9251	2.27%
2021-09-14	0	0.880	0.870	0.900	0.880	0.910	1,884,000	1,691,600	0.8979	0.880	0.870	0.900	0.880	0.910	1,884,000	0.8979	-2.22%
2021-09-13	0	0.900	0.900	0.930	0.890	0.920	1,250,000	1,120,660	0.8965	0.900	0.900	0.930	0.890	0.920	1,250,000	0.8965	-4.26%
2021-09-10	0	0.940	0.920	0.940	0.910	0.940	829,000	764,470	0.9222	0.940	0.920	0.940	0.910	0.940	829,000	0.9222	0.00%
2021-09-09	0	0.940	0.920	0.940	0.910	0.990	1,051,000	990,250	0.9422	0.940	0.920	0.940	0.910	0.990	1,051,000	0.9422	-2.08%
2021-09-08	0	0.960	0.950	0.970	0.950	0.980	335,000	319,110	0.9526	0.960	0.950	0.970	0.950	0.980	335,000	0.9526	-2.04%
2021-09-07	0	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	0.00%
2021-09-06	0	0.980	0.950	0.990	0.950	1.000	188,000	181,280	0.9643	0.980	0.950	0.990	0.950	1.000	188,000	0.9643	-2.00%
2021-09-03	0	1.000	0.950	1.010	-	-	0	0	-	1.000	0.950	1.010	-	-	0	-	0.00%
2021-09-02	0	1.000	0.960	1.000	0.940	1.030	479,000	477,190	0.9962	1.000	0.960	1.000	0.940	1.030	479,000	0.9962	2.04%
2021-09-01	0	0.980	0.970	0.980	0.930	0.980	1,087,000	1,044,600	0.9610	0.980	0.970	0.980	0.930	0.980	1,087,000	0.9610	5.38%
2021-08-31	0	0.930	0.920	0.930	0.920	0.980	386,000	363,440	0.9416	0.930	0.920	0.930	0.920	0.980	386,000	0.9416	-1.06%
2021-08-30	0	0.940	0.930	0.940	0.930	0.960	176,000	165,180	0.9385	0.940	0.930	0.940	0.930	0.960	176,000	0.9385	0.00%
2021-08-27	0	0.940	0.930	0.940	0.930	0.940	52,000	48,380	0.9304	0.940	0.930	0.940	0.930	0.940	52,000	0.9304	0.00%
2021-08-26	0	0.940	0.940	0.970	0.930	0.940	1,502,000	1,401,690	0.9332	0.940	0.940	0.970	0.930	0.940	1,502,000	0.9332	-2.08%
2021-08-25	0	0.960	0.960	0.990	-	-	0	0	-	0.960	0.960	0.990	-	-	0	-	1.05%
2021-08-24	0	0.950	0.950	0.990	0.950	1.000	50,000	48,130	0.9626	0.950	0.950	0.990	0.950	1.000	50,000	0.9626	-3.06%
2021-08-23	0	0.980	0.970	0.980	0.970	1.000	111,000	109,570	0.9871	0.980	0.970	0.980	0.970	1.000	111,000	0.9871	4.26%
2021-08-20	0	0.940	0.930	0.940	0.920	0.940	560,800	523,032	0.9327	0.940	0.930	0.940	0.920	0.940	560,800	0.9327	0.00%
2021-08-19	0	0.940	0.930	0.980	0.940	1.000	105,000	103,220	0.9830	0.940	0.930	0.980	0.940	1.000	105,000	0.9830	-1.05%
2021-08-18	0	0.950	0.950	0.980	0.950	0.990	63,000	60,410	0.9589	0.950	0.950	0.980	0.950	0.990	63,000	0.9589	1.06%
2021-08-17	0	0.940	0.940	0.970	0.930	0.990	193,000	184,210	0.9545	0.940	0.940	0.970	0.930	0.990	193,000	0.9545	-6.00%
2021-08-16	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2021-08-13	0	1.000	0.970	1.060	-	-	0	0	-	1.000	0.970	1.060	-	-	0	-	0.00%
2021-08-12	0	1.000	0.980	1.010	0.960	1.090	871,000	881,770	1.0124	1.000	0.980	1.010	0.960	1.090	871,000	1.0124	1.01%
2021-08-11	0	0.990	0.970	1.000	0.960	1.000	527,600	516,812	0.9796	0.990	0.970	1.000	0.960	1.000	527,600	0.9796	0.00%
2021-08-10	0	0.990	0.970	1.010	-	-	0	0	-	0.990	0.970	1.010	-	-	0	-	0.00%
2021-08-09	0	0.990	0.970	1.020	0.970	1.040	139,000	138,640	0.9974	0.990	0.970	1.020	0.970	1.040	139,000	0.9974	0.00%
2021-08-06	0	0.990	0.980	1.000	-	-	0	0	-	0.990	0.980	1.000	-	-	0	-	2.06%
2021-08-05	0	0.970	0.970	1.020	0.950	1.040	341,000	344,360	1.0099	0.970	0.970	1.020	0.950	1.040	341,000	1.0099	1.04%
2021-08-04	0	0.960	0.950	1.000	0.960	0.970	61,800	59,804	0.9677	0.960	0.950	1.000	0.960	0.970	61,800	0.9677	-4.95%
2021-08-03	0	1.010	0.960	1.010	0.940	1.030	104,000	101,780	0.9787	1.010	0.960	1.010	0.940	1.030	104,000	0.9787	3.06%
2021-08-02	0	0.980	0.950	1.000	0.930	0.980	38,000	36,800	0.9684	0.980	0.950	1.000	0.930	0.980	38,000	0.9684	1.03%
2021-07-30	0	0.970	0.940	0.980	0.930	0.980	76,000	71,190	0.9367	0.970	0.940	0.980	0.930	0.980	76,000	0.9367	-2.02%
2021-07-29	0	0.990	0.950	1.000	0.970	0.990	10,000	9,740	0.9740	0.990	0.950	1.000	0.970	0.990	10,000	0.9740	2.06%
2021-07-28	0	0.970	0.950	1.000	0.930	0.970	227,000	215,730	0.9504	0.970	0.950	1.000	0.930	0.970	227,000	0.9504	0.00%
2021-07-27	0	0.970	0.950	1.020	0.940	1.020	375,000	361,790	0.9648	0.970	0.950	1.020	0.940	1.020	375,000	0.9648	0.00%
2021-07-26	0	0.970	0.970	1.060	0.950	1.040	3,452,000	3,386,790	0.9811	0.970	0.970	1.060	0.950	1.040	3,452,000	0.9811	-11.01%
2021-07-23	0	1.090	1.050	1.100	1.050	1.090	3,000	3,190	1.0633	1.090	1.050	1.100	1.050	1.090	3,000	1.0633	4.81%
2021-07-22	0	1.040	1.040	1.110	1.040	1.130	126,000	140,050	1.1115	1.040	1.040	1.110	1.040	1.130	126,000	1.1115	-6.31%
2021-07-21	0	1.110	1.060	1.120	1.060	1.110	389,000	426,080	1.0953	1.110	1.060	1.120	1.060	1.110	389,000	1.0953	6.73%
2021-07-20	0	1.040	1.030	1.050	1.010	1.100	370,000	380,350	1.0280	1.040	1.030	1.050	1.010	1.100	370,000	1.0280	-2.80%
2021-07-19	0	1.070	1.070	1.100	1.060	1.120	179,000	193,210	1.0794	1.070	1.070	1.100	1.060	1.120	179,000	1.0794	0.00%
2021-07-16	0	1.070	1.030	1.070	1.030	1.140	1,205,000	1,301,840	1.0804	1.070	1.030	1.070	1.030	1.140	1,205,000	1.0804	1.90%
2021-07-15	0	1.050	1.050	1.080	1.020	1.050	439,000	449,870	1.0248	1.050	1.050	1.080	1.020	1.050	439,000	1.0248	1.94%
2021-07-14	0	1.030	1.030	1.090	1.030	1.050	206,000	212,890	1.0334	1.030	1.030	1.090	1.030	1.050	206,000	1.0334	-2.83%
2021-07-13	0	1.060	1.060	1.070	1.060	1.080	14,000	15,000	1.0714	1.060	1.060	1.070	1.060	1.080	14,000	1.0714	0.00%
2021-07-12	0	1.060	1.060	1.070	1.020	1.080	390,300	409,153	1.0483	1.060	1.060	1.070	1.020	1.080	390,300	1.0483	0.00%
2021-07-09	0	1.060	1.050	1.060	1.050	1.150	1,349,000	1,499,740	1.1117	1.060	1.050	1.060	1.050	1.150	1,349,000	1.1117	-8.62%
2021-07-08	0	1.160	1.150	1.160	1.000	1.180	7,077,000	7,844,970	1.1085	1.160	1.150	1.160	1.000	1.180	7,077,000	1.1085	17.17%
2021-07-07	0	0.990	0.980	1.010	0.960	1.020	275,000	275,670	1.0024	0.990	0.980	1.010	0.960	1.020	275,000	1.0024	3.13%
2021-07-06	0	0.960	0.960	0.980	0.960	0.970	130,800	126,792	0.9694	0.960	0.960	0.980	0.960	0.970	130,800	0.9694	-4.00%
2021-07-05	0	1.000	0.980	1.000	0.910	1.000	379,000	355,980	0.9393	1.000	0.980	1.000	0.910	1.000	379,000	0.9393	2.04%
2021-07-02	0	0.980	0.980	1.000	0.980	0.990	115,000	113,750	0.9891	0.980	0.980	1.000	0.980	0.990	115,000	0.9891	-1.01%
2021-06-30	0	0.990	0.960	1.000	0.960	0.990	22,000	21,680	0.9855	0.990	0.960	1.000	0.960	0.990	22,000	0.9855	1.02%
2021-06-29	0	0.980	0.950	0.980	0.980	0.980	14,000	13,720	0.9800	0.980	0.950	0.980	0.980	0.980	14,000	0.9800	0.00%
2021-06-28	0	0.980	0.980	1.010	0.980	0.980	11,800	11,532	0.9773	0.980	0.980	1.010	0.980	0.980	11,800	0.9773	-2.00%
2021-06-25	0	1.000	1.000	1.020	1.000	1.030	104,800	104,816	1.0002	1.000	1.000	1.020	1.000	1.030	104,800	1.0002	0.00%
2021-06-24	0	1.000	1.000	1.020	1.000	1.030	190,000	194,710	1.0248	1.000	1.000	1.020	1.000	1.030	190,000	1.0248	0.00%
2021-06-23	0	1.000	1.000	1.020	1.000	1.010	394,000	396,000	1.0051	1.000	1.000	1.020	1.000	1.010	394,000	1.0051	2.04%
2021-06-22	0	0.980	0.980	1.000	0.970	1.020	154,000	153,060	0.9939	0.980	0.980	1.000	0.970	1.020	154,000	0.9939	0.00%
2021-06-21	0	0.980	0.980	1.000	0.980	1.000	16,000	15,980	0.9988	0.980	0.980	1.000	0.980	1.000	16,000	0.9988	-2.00%
2021-06-18	0	1.000	0.990	1.000	0.980	1.000	224,000	222,140	0.9917	1.000	0.990	1.000	0.980	1.000	224,000	0.9917	1.01%
2021-06-17	0	0.990	0.970	1.010	0.970	1.010	45,000	44,130	0.9807	0.990	0.970	1.010	0.970	1.010	45,000	0.9807	1.02%
2021-06-16	0	0.980	0.970	1.010	0.970	1.020	113,000	113,120	1.0011	0.980	0.970	1.010	0.970	1.020	113,000	1.0011	-1.01%
2021-06-15	0	0.990	0.980	1.010	-	-	0	0	-	0.990	0.980	1.010	-	-	0	-	0.00%
2021-06-11	0	0.990	0.980	1.020	0.970	0.990	49,000	47,770	0.9749	0.990	0.980	1.020	0.970	0.990	49,000	0.9749	0.00%
2021-06-10	0	0.990	0.970	1.010	0.970	0.990	49,000	48,190	0.9835	0.990	0.970	1.010	0.970	0.990	49,000	0.9835	2.06%
2021-06-09	0	0.970	0.970	1.000	0.970	1.010	156,000	156,200	1.0013	0.970	0.970	1.000	0.970	1.010	156,000	1.0013	-3.00%
2021-06-08	0	1.000	0.980	1.000	0.970	1.000	343,000	340,730	0.9934	1.000	0.980	1.000	0.970	1.000	343,000	0.9934	3.09%
2021-06-07	0	0.970	0.950	0.970	0.960	0.970	113,600	110,108	0.9693	0.970	0.950	0.970	0.960	0.970	113,600	0.9693	0.00%
2021-06-04	0	0.970	0.950	0.980	0.950	0.970	41,000	39,310	0.9588	0.970	0.950	0.980	0.950	0.970	41,000	0.9588	2.11%
2021-06-03	0	0.950	0.950	0.970	0.950	0.980	395,000	376,980	0.9544	0.950	0.950	0.970	0.950	0.980	395,000	0.9544	-1.04%
2021-06-02	0	0.960	0.950	0.990	0.950	0.970	305,000	291,590	0.9560	0.960	0.950	0.990	0.950	0.970	305,000	0.9560	1.05%
2021-06-01	0	0.950	0.950	0.990	0.950	0.990	319,000	306,490	0.9608	0.950	0.950	0.990	0.950	0.990	319,000	0.9608	-1.04%
2021-05-31	0	0.960	0.950	0.980	0.950	0.980	360,000	345,820	0.9606	0.960	0.950	0.980	0.950	0.980	360,000	0.9606	-1.03%
2021-05-28	0	0.970	0.970	0.990	0.960	1.010	1,420,000	1,402,970	0.9880	0.970	0.970	0.990	0.960	1.010	1,420,000	0.9880	-5.83%
2021-05-27	0	1.030	1.020	1.040	1.010	1.070	457,000	480,360	1.0511	1.030	1.020	1.040	1.010	1.070	457,000	1.0511	0.98%
2021-05-26	0	1.020	0.980	1.020	1.000	1.020	24,000	24,080	1.0033	1.020	0.980	1.020	1.000	1.020	24,000	1.0033	2.00%
2021-05-25	0	1.000	0.990	1.020	0.950	1.020	1,955,000	1,903,650	0.9737	1.000	0.990	1.020	0.950	1.020	1,955,000	0.9737	1.01%
2021-05-24	0	0.990	0.970	1.000	0.960	0.990	86,800	85,304	0.9828	0.990	0.970	1.000	0.960	0.990	86,800	0.9828	3.13%
2021-05-21	0	0.960	0.960	0.980	0.960	0.990	174,000	169,320	0.9731	0.960	0.960	0.980	0.960	0.990	174,000	0.9731	0.00%
2021-05-20	0	0.960	0.960	0.980	0.960	1.000	406,000	396,090	0.9756	0.960	0.960	0.980	0.960	1.000	406,000	0.9756	-3.03%
2021-05-18	0	0.990	0.970	0.990	0.950	0.990	308,200	301,046	0.9768	0.990	0.970	0.990	0.950	0.990	308,200	0.9768	-1.00%
2021-05-17	0	1.000	0.970	1.000	0.970	1.000	61,000	59,880	0.9816	1.000	0.970	1.000	0.970	1.000	61,000	0.9816	1.01%
2021-05-14	0	0.990	0.960	0.990	0.960	1.020	1,065,000	1,032,060	0.9691	0.990	0.960	0.990	0.960	1.020	1,065,000	0.9691	1.02%
2021-05-13	0	0.980	0.980	1.000	0.970	1.020	343,000	335,390	0.9778	0.980	0.980	1.000	0.970	1.020	343,000	0.9778	-1.01%
2021-05-12	0	0.990	0.990	1.020	0.970	1.030	1,606,000	1,604,990	0.9994	0.990	0.990	1.020	0.970	1.030	1,606,000	0.9994	-3.88%
2021-05-11	0	1.030	1.000	1.030	1.010	1.050	141,000	144,330	1.0236	1.030	1.000	1.030	1.010	1.050	141,000	1.0236	0.00%
2021-05-10	0	1.030	1.020	1.050	1.020	1.060	199,000	205,710	1.0337	1.030	1.020	1.050	1.020	1.060	199,000	1.0337	-0.96%
2021-05-07	0	1.040	1.010	1.040	1.000	1.050	1,848,000	1,874,890	1.0146	1.040	1.010	1.040	1.000	1.050	1,848,000	1.0146	1.96%
2021-05-06	0	1.020	1.020	1.030	0.990	1.130	5,378,000	5,583,120	1.0381	1.020	1.020	1.030	0.990	1.130	5,378,000	1.0381	-8.11%
2021-05-05	0	1.110	1.120	1.130	1.100	1.150	1,506,000	1,682,870	1.1174	1.110	1.120	1.130	1.100	1.150	1,506,000	1.1174	-5.13%
2021-05-04	0	1.170	1.140	1.170	1.140	1.170	13,000	14,940	1.1492	1.170	1.140	1.170	1.140	1.170	13,000	1.1492	2.63%
2021-05-03	0	1.140	1.140	1.150	1.120	1.170	96,000	110,620	1.1523	1.140	1.140	1.150	1.120	1.170	96,000	1.1523	-1.72%
2021-04-30	0	1.160	1.160	1.170	1.140	1.170	1,104,000	1,273,000	1.1531	1.160	1.160	1.170	1.140	1.170	1,104,000	1.1531	4.50%
2021-04-29	0	1.110	1.120	1.130	1.100	1.180	475,000	536,620	1.1297	1.110	1.120	1.130	1.100	1.180	475,000	1.1297	0.91%
2021-04-28	0	1.100	1.100	1.110	1.100	1.130	400,000	443,010	1.1075	1.100	1.100	1.110	1.100	1.130	400,000	1.1075	0.92%
2021-04-27	0	1.090	1.090	1.100	1.080	1.100	425,000	465,835	1.0961	1.090	1.090	1.100	1.080	1.100	425,000	1.0961	-0.91%
2021-04-26	0	1.100	1.100	1.130	1.100	1.120	456,000	505,770	1.1091	1.100	1.100	1.130	1.100	1.120	456,000	1.1091	-1.79%
2021-04-23	0	1.120	1.120	1.130	1.110	1.130	181,800	204,152	1.1229	1.120	1.120	1.130	1.110	1.130	181,800	1.1229	-0.88%
2021-04-22	0	1.130	1.120	1.130	1.120	1.130	22,000	24,640	1.1200	1.130	1.120	1.130	1.120	1.130	22,000	1.1200	1.80%
2021-04-21	0	1.110	1.110	1.120	1.110	1.120	46,000	51,190	1.1128	1.110	1.110	1.120	1.110	1.120	46,000	1.1128	-0.89%
2021-04-20	0	1.120	1.100	1.130	1.110	1.130	147,000	164,590	1.1197	1.120	1.100	1.130	1.110	1.130	147,000	1.1197	1.82%
2021-04-19	0	1.100	1.100	1.120	1.100	1.130	232,000	256,450	1.1054	1.100	1.100	1.120	1.100	1.130	232,000	1.1054	0.00%
2021-04-16	0	1.100	1.100	1.130	1.100	1.130	832,000	921,640	1.1077	1.100	1.100	1.130	1.100	1.130	832,000	1.1077	-1.79%
2021-04-15	0	1.120	1.100	1.130	1.100	1.130	72,000	79,950	1.1104	1.120	1.100	1.130	1.100	1.130	72,000	1.1104	-0.88%
2021-04-14	0	1.130	1.120	1.130	1.100	1.130	101,000	112,890	1.1177	1.130	1.120	1.130	1.100	1.130	101,000	1.1177	2.73%
2021-04-13	0	1.100	1.100	1.120	1.100	1.110	1,002,000	1,103,150	1.1009	1.100	1.100	1.120	1.100	1.110	1,002,000	1.1009	-1.79%
2021-04-12	0	1.120	1.120	1.140	1.110	1.140	260,995	294,864	1.1298	1.120	1.120	1.140	1.110	1.140	260,995	1.1298	-0.88%
2021-04-09	0	1.130	1.130	1.160	1.120	1.150	76,000	85,700	1.1276	1.130	1.130	1.160	1.120	1.150	76,000	1.1276	-1.74%
2021-04-08	0	1.150	1.130	1.160	1.150	1.170	146,000	168,410	1.1535	1.150	1.130	1.160	1.150	1.170	146,000	1.1535	3.60%
2021-04-07	0	1.110	1.110	1.150	1.100	1.190	549,000	616,120	1.1223	1.110	1.110	1.150	1.100	1.190	549,000	1.1223	-5.13%
2021-04-01	0	1.170	1.170	1.210	1.170	1.220	284,000	338,160	1.1907	1.170	1.170	1.210	1.170	1.220	284,000	1.1907	0.00%
2021-03-31	0	1.170	1.170	1.200	1.170	1.200	208,000	245,810	1.1818	1.170	1.170	1.200	1.170	1.200	208,000	1.1818	-5.65%
2021-03-30	0	1.240	1.160	1.240	1.180	1.260	371,000	459,040	1.2373	1.240	1.160	1.240	1.180	1.260	371,000	1.2373	5.08%
2021-03-29	0	1.180	1.180	1.200	1.150	1.180	1,117,000	1,317,300	1.1793	1.180	1.180	1.200	1.150	1.180	1,117,000	1.1793	1.72%
2021-03-26	0	1.160	1.160	1.190	1.150	1.180	238,000	277,200	1.1647	1.160	1.160	1.190	1.150	1.180	238,000	1.1647	0.00%
2021-03-25	0	1.160	1.160	1.220	1.160	1.210	18,000	21,490	1.1939	1.160	1.160	1.220	1.160	1.210	18,000	1.1939	-2.52%
2021-03-24	0	1.190	1.190	1.220	1.140	1.210	57,200	67,674	1.1831	1.190	1.190	1.220	1.140	1.210	57,200	1.1831	-1.65%
2021-03-23	0	1.210	1.180	1.240	-	-	0	0	-	1.210	1.180	1.240	-	-	0	-	-1.63%
2021-03-22	0	1.230	1.190	1.250	1.170	1.230	37,800	45,140	1.1942	1.230	1.190	1.250	1.170	1.230	37,800	1.1942	3.36%
2021-03-19	0	1.190	1.190	1.250	-	-	0	0	-	1.190	1.190	1.250	-	-	0	-	0.00%
2021-03-18	0	1.190	1.190	1.260	1.190	1.220	144,000	171,410	1.1903	1.190	1.190	1.260	1.190	1.220	144,000	1.1903	0.85%
2021-03-17	0	1.180	1.180	1.230	1.180	1.300	115,000	137,760	1.1979	1.180	1.180	1.230	1.180	1.300	115,000	1.1979	-0.84%
2021-03-16	0	1.190	1.190	1.250	1.180	1.240	300,000	359,270	1.1976	1.190	1.190	1.250	1.180	1.240	300,000	1.1976	0.00%
2021-03-15	0	1.190	1.180	1.190	1.170	1.230	308,000	363,160	1.1791	1.190	1.180	1.190	1.170	1.230	308,000	1.1791	-1.65%
2021-03-12	0	1.210	1.210	1.250	1.120	1.250	541,000	638,790	1.1808	1.210	1.210	1.250	1.120	1.250	541,000	1.1808	-0.82%
2021-03-11	0	1.220	1.200	1.220	1.180	1.230	732,000	874,690	1.1949	1.220	1.200	1.220	1.180	1.230	732,000	1.1949	0.00%
2021-03-10	0	1.220	1.220	1.240	1.210	1.250	154,000	188,750	1.2256	1.220	1.220	1.240	1.210	1.250	154,000	1.2256	2.52%
2021-03-09	0	1.190	1.190	1.240	1.180	1.230	313,000	372,510	1.1901	1.190	1.190	1.240	1.180	1.230	313,000	1.1901	0.00%
2021-03-08	0	1.190	1.190	1.250	1.190	1.260	738,000	902,060	1.2223	1.190	1.190	1.250	1.190	1.260	738,000	1.2223	-4.03%
2021-03-05	0	1.240	1.240	1.260	1.210	1.260	160,000	198,210	1.2388	1.240	1.240	1.260	1.210	1.260	160,000	1.2388	-2.36%
2021-03-04	0	1.270	1.280	1.290	1.250	1.290	283,000	358,290	1.2660	1.270	1.280	1.290	1.250	1.290	283,000	1.2660	-0.78%
2021-03-03	0	1.280	1.280	1.310	1.250	1.330	447,000	576,890	1.2906	1.280	1.280	1.310	1.250	1.330	447,000	1.2906	0.79%
2021-03-02	0	1.270	1.250	1.300	1.230	1.280	38,000	48,100	1.2658	1.270	1.250	1.300	1.230	1.280	38,000	1.2658	-0.78%
2021-03-01	0	1.280	1.110	1.300	1.280	1.340	412,000	536,620	1.3025	1.280	1.110	1.300	1.280	1.340	412,000	1.3025	-0.78%
2021-02-26	0	1.290	1.290	1.320	1.270	1.330	97,000	126,700	1.3062	1.290	1.290	1.320	1.270	1.330	97,000	1.3062	-3.73%
2021-02-25	0	1.340	1.320	1.390	1.290	1.340	51,800	68,822	1.3286	1.340	1.320	1.390	1.290	1.340	51,800	1.3286	3.88%
2021-02-24	0	1.290	1.290	1.330	1.250	1.360	1,112,000	1,454,440	1.3079	1.290	1.290	1.330	1.250	1.360	1,112,000	1.3079	-5.15%
2021-02-23	0	1.360	1.350	1.400	1.330	1.400	213,010	294,193	1.3811	1.360	1.350	1.400	1.330	1.400	213,010	1.3811	0.74%
2021-02-22	0	1.350	1.350	1.390	1.350	1.390	658,000	900,630	1.3687	1.350	1.350	1.390	1.350	1.390	658,000	1.3687	-2.88%
2021-02-19	0	1.390	1.390	1.400	1.380	1.410	659,800	910,948	1.3806	1.390	1.390	1.400	1.380	1.410	659,800	1.3806	-2.11%
2021-02-18	0	1.420	1.380	1.420	1.390	1.500	561,000	797,220	1.4211	1.420	1.380	1.420	1.390	1.500	561,000	1.4211	-3.40%
2021-02-17	0	1.470	1.410	1.470	1.380	1.500	516,000	748,400	1.4504	1.470	1.410	1.470	1.380	1.500	516,000	1.4504	-0.68%
2021-02-16	0	1.480	1.480	1.510	1.420	1.480	410,000	601,260	1.4665	1.480	1.480	1.510	1.420	1.480	410,000	1.4665	1.37%
2021-02-11	0	1.460	1.460	1.480	1.450	1.500	236,000	348,960	1.4786	1.460	1.460	1.480	1.450	1.500	236,000	1.4786	2.82%
2021-02-10	0	1.420	1.450	1.470	1.350	1.560	1,078,000	1,577,730	1.4636	1.420	1.450	1.470	1.350	1.560	1,078,000	1.4636	1.43%
2021-02-09	0	1.400	1.400	1.420	1.350	1.630	1,030,000	1,511,870	1.4678	1.400	1.400	1.420	1.350	1.630	1,030,000	1.4678	2.19%
2021-02-08	0	1.370	1.330	1.370	1.300	1.450	486,000	661,210	1.3605	1.370	1.330	1.370	1.300	1.450	486,000	1.3605	-2.14%
2021-02-05	0	1.400	1.370	1.420	1.260	1.480	2,629,000	3,651,050	1.3888	1.400	1.370	1.420	1.260	1.480	2,629,000	1.3888	10.24%
2021-02-04	0	1.270	1.250	1.270	1.200	1.270	1,009,000	1,238,050	1.2270	1.270	1.250	1.270	1.200	1.270	1,009,000	1.2270	-4.51%
2021-02-03	0	1.330	1.260	1.340	1.250	1.340	484,000	625,450	1.2923	1.330	1.260	1.340	1.250	1.340	484,000	1.2923	3.10%
2021-02-02	0	1.290	1.270	1.290	1.270	1.300	103,000	132,420	1.2856	1.290	1.270	1.290	1.270	1.300	103,000	1.2856	-0.77%
2021-02-01	0	1.300	1.300	1.370	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	1.370	1.300	1.300	10,000	1.3000	1.56%
2021-01-29	0	1.280	1.270	1.300	1.280	1.300	51,000	66,000	1.2941	1.280	1.270	1.300	1.280	1.300	51,000	1.2941	-3.76%
2021-01-28	0	1.330	1.260	1.330	1.260	1.370	1,167,000	1,545,450	1.3243	1.330	1.260	1.330	1.260	1.370	1,167,000	1.3243	5.56%
2021-01-27	0	1.260	1.240	1.260	1.240	1.290	31,000	39,250	1.2661	1.260	1.240	1.260	1.240	1.290	31,000	1.2661	-0.79%
2021-01-26	0	1.270	1.260	1.310	1.260	1.270	188,000	237,470	1.2631	1.270	1.260	1.310	1.260	1.270	188,000	1.2631	-0.78%
2021-01-25	0	1.280	1.270	1.280	1.260	1.320	223,000	285,720	1.2813	1.280	1.270	1.280	1.260	1.320	223,000	1.2813	-4.48%
2021-01-22	0	1.340	1.320	1.340	1.320	1.390	358,000	481,140	1.3440	1.340	1.320	1.340	1.320	1.390	358,000	1.3440	1.52%
2021-01-21	0	1.320	1.320	1.350	1.250	1.340	274,600	361,652	1.3170	1.320	1.320	1.350	1.250	1.340	274,600	1.3170	1.54%
2021-01-20	0	1.300	1.290	1.300	1.280	1.360	674,000	885,340	1.3136	1.300	1.290	1.300	1.280	1.360	674,000	1.3136	-0.76%
2021-01-19	0	1.310	1.310	1.350	1.300	1.350	47,000	61,760	1.3140	1.310	1.310	1.350	1.300	1.350	47,000	1.3140	-2.96%
2021-01-18	0	1.350	1.310	1.360	1.260	1.380	181,000	246,790	1.3635	1.350	1.310	1.360	1.260	1.380	181,000	1.3635	2.27%
2021-01-15	0	1.320	1.300	1.360	1.260	1.380	153,000	207,650	1.3572	1.320	1.300	1.360	1.260	1.380	153,000	1.3572	-2.22%
2021-01-14	0	1.350	1.320	1.350	1.280	1.350	199,000	263,540	1.3243	1.350	1.320	1.350	1.280	1.350	199,000	1.3243	2.27%
2021-01-13	0	1.320	1.250	1.350	1.250	1.320	101,000	132,630	1.3132	1.320	1.250	1.350	1.250	1.320	101,000	1.3132	3.13%
2021-01-12	0	1.280	1.280	1.330	1.230	1.330	137,000	174,010	1.2701	1.280	1.280	1.330	1.230	1.330	137,000	1.2701	0.00%
2021-01-11	0	1.280	1.260	1.380	1.270	1.330	138,000	178,810	1.2957	1.280	1.260	1.380	1.270	1.330	138,000	1.2957	-3.76%
2021-01-08	0	1.330	1.330	1.350	1.320	1.350	7,000	9,420	1.3457	1.330	1.330	1.350	1.320	1.350	7,000	1.3457	-5.67%
2021-01-07	0	1.410	1.360	1.410	1.360	1.420	26,000	35,980	1.3838	1.410	1.360	1.410	1.360	1.420	26,000	1.3838	-0.70%
2021-01-06	0	1.420	1.380	1.420	1.320	1.420	208,000	288,770	1.3883	1.420	1.380	1.420	1.320	1.420	208,000	1.3883	1.43%
2021-01-05	0	1.400	1.400	1.410	1.330	1.400	165,000	225,620	1.3674	1.400	1.400	1.410	1.330	1.400	165,000	1.3674	-2.10%
2021-01-04	0	1.430	1.390	1.430	1.410	1.470	85,000	122,840	1.4452	1.430	1.390	1.430	1.410	1.470	85,000	1.4452	-0.69%
2020-12-31	0	1.440	1.430	1.440	1.340	1.490	3,003,000	4,339,220	1.4450	1.440	1.430	1.440	1.340	1.490	3,003,000	1.4450	4.35%
2020-12-30	0	1.380	1.310	1.380	1.280	1.390	2,815,000	3,818,660	1.3565	1.380	1.310	1.380	1.280	1.390	2,815,000	1.3565	3.76%
2020-12-29	0	1.330	1.330	1.360	1.240	1.330	2,200,000	2,767,070	1.2578	1.330	1.330	1.360	1.240	1.330	2,200,000	1.2578	3.10%
2020-12-28	0	1.290	1.290	1.300	1.200	1.290	499,400	627,010	1.2555	1.290	1.290	1.300	1.200	1.290	499,400	1.2555	3.20%
2020-12-24	0	1.250	1.250	1.300	1.210	1.270	412,000	515,100	1.2502	1.250	1.250	1.300	1.210	1.270	412,000	1.2502	0.00%
2020-12-23	0	1.250	1.240	1.250	1.240	1.310	177,000	223,560	1.2631	1.250	1.240	1.250	1.240	1.310	177,000	1.2631	-2.34%
2020-12-22	0	1.280	1.250	1.290	1.250	1.300	175,000	224,790	1.2845	1.280	1.250	1.290	1.250	1.300	175,000	1.2845	-0.78%
2020-12-21	0	1.290	1.290	1.300	1.260	1.330	281,600	368,124	1.3073	1.290	1.290	1.300	1.260	1.330	281,600	1.3073	-2.27%
2020-12-18	0	1.320	1.300	1.320	1.300	1.400	2,058,000	2,847,020	1.3834	1.320	1.300	1.320	1.300	1.400	2,058,000	1.3834	0.00%
2020-12-17	0	1.320	1.300	1.320	1.300	1.330	6,629	8,618	1.3000	1.320	1.300	1.320	1.300	1.330	6,629	1.3000	-1.49%
2020-12-16	0	1.340	1.300	1.340	1.290	1.340	774,800	1,027,456	1.3261	1.340	1.300	1.340	1.290	1.340	774,800	1.3261	0.75%
2020-12-15	0	1.330	1.280	1.330	1.280	1.330	623,000	824,460	1.3234	1.330	1.280	1.330	1.280	1.330	623,000	1.3234	1.53%
2020-12-14	0	1.310	1.250	1.310	1.250	1.310	515,000	668,400	1.2979	1.310	1.250	1.310	1.250	1.310	515,000	1.2979	2.34%
2020-12-11	0	1.280	1.270	1.300	1.280	1.310	126,800	164,416	1.2967	1.280	1.270	1.300	1.280	1.310	126,800	1.2967	-1.54%
2020-12-10	0	1.300	1.280	1.320	1.280	1.400	1,457,000	2,009,350	1.3791	1.300	1.280	1.320	1.280	1.400	1,457,000	1.3791	-2.99%
2020-12-09	0	1.340	1.270	1.340	1.300	1.340	1,130,800	1,502,820	1.3290	1.340	1.270	1.340	1.300	1.340	1,130,800	1.3290	0.75%
2020-12-08	0	1.330	1.330	1.340	1.260	1.330	750,000	981,770	1.3090	1.330	1.330	1.340	1.260	1.330	750,000	1.3090	2.31%
2020-12-07	0	1.300	1.280	1.300	1.280	1.310	610,000	791,840	1.2981	1.300	1.280	1.300	1.280	1.310	610,000	1.2981	0.78%
2020-12-04	0	1.290	1.250	1.310	1.200	1.290	377,000	477,200	1.2658	1.290	1.250	1.310	1.200	1.290	377,000	1.2658	1.57%
2020-12-03	0	1.270	1.270	1.280	1.260	1.310	183,000	234,820	1.2832	1.270	1.270	1.280	1.260	1.310	183,000	1.2832	0.79%
2020-12-02	0	1.260	1.260	1.270	1.230	1.290	185,600	236,104	1.2721	1.260	1.260	1.270	1.230	1.290	185,600	1.2721	-5.26%
2020-12-01	0	1.330	1.250	1.330	1.280	1.330	764,000	1,003,150	1.3130	1.330	1.250	1.330	1.280	1.330	764,000	1.3130	2.31%
2020-11-30	0	1.300	1.300	1.310	1.250	1.300	418,400	534,088	1.2765	1.300	1.300	1.310	1.250	1.300	418,400	1.2765	0.78%
2020-11-27	0	1.290	1.210	1.300	1.250	1.300	579,000	742,410	1.2822	1.290	1.210	1.300	1.250	1.300	579,000	1.2822	0.78%
2020-11-26	0	1.280	1.280	1.290	1.210	1.280	291,000	365,440	1.2558	1.280	1.280	1.290	1.210	1.280	291,000	1.2558	1.59%
2020-11-25	0	1.260	1.250	1.260	1.190	1.260	215,000	264,510	1.2303	1.260	1.250	1.260	1.190	1.260	215,000	1.2303	5.00%
2020-11-24	0	1.200	1.200	1.240	1.200	1.230	242,000	292,830	1.2100	1.200	1.200	1.240	1.200	1.230	242,000	1.2100	-4.00%
2020-11-23	0	1.250	1.150	1.250	1.220	1.250	637,000	794,440	1.2472	1.250	1.150	1.250	1.220	1.250	637,000	1.2472	0.00%
2020-11-20	0	1.250	1.250	1.260	1.200	1.250	328,800	406,690	1.2369	1.250	1.250	1.260	1.200	1.250	328,800	1.2369	4.17%
2020-11-19	0	1.200	1.230	1.280	1.180	1.230	297,000	359,690	1.2111	1.200	1.230	1.280	1.180	1.230	297,000	1.2111	0.00%
2020-11-18	0	1.200	1.180	1.220	1.140	1.210	3,066,000	3,645,550	1.1890	1.200	1.180	1.220	1.140	1.210	3,066,000	1.1890	3.45%
2020-11-17	0	1.160	1.150	1.210	1.160	1.200	311,000	370,440	1.1911	1.160	1.150	1.210	1.160	1.200	311,000	1.1911	1.75%
2020-11-16	0	1.140	1.140	1.170	1.120	1.170	54,400	61,904	1.1379	1.140	1.140	1.170	1.120	1.170	54,400	1.1379	0.00%
2020-11-13	0	1.140	1.130	1.150	1.140	1.190	150,000	173,300	1.1553	1.140	1.130	1.150	1.140	1.190	150,000	1.1553	-0.87%
2020-11-12	0	1.150	1.150	1.180	1.130	1.220	2,258,200	2,652,500	1.1746	1.150	1.150	1.180	1.130	1.220	2,258,200	1.1746	-5.74%
2020-11-11	0	1.220	1.180	1.230	1.180	1.220	530,000	644,570	1.2162	1.220	1.180	1.230	1.180	1.220	530,000	1.2162	4.27%
2020-11-10	0	1.170	1.160	1.220	1.170	1.180	23,000	27,080	1.1774	1.170	1.160	1.220	1.170	1.180	23,000	1.1774	-0.85%
2020-11-09	0	1.180	1.180	1.250	1.160	1.280	869,000	1,067,140	1.2280	1.180	1.180	1.250	1.160	1.280	869,000	1.2280	-0.84%
2020-11-06	0	1.190	1.170	1.260	1.160	1.270	271,000	322,450	1.1899	1.190	1.170	1.260	1.160	1.270	271,000	1.1899	2.59%
2020-11-05	0	1.160	1.150	1.190	1.110	1.190	520,000	598,370	1.1507	1.160	1.150	1.190	1.110	1.190	520,000	1.1507	3.57%
2020-11-04	0	1.120	1.110	1.180	-	-	0	0	-	1.120	1.110	1.180	-	-	0	-	0.00%
2020-11-03	0	1.120	1.110	1.230	1.120	1.150	3,000	3,420	1.1400	1.120	1.110	1.230	1.120	1.150	3,000	1.1400	-2.61%
2020-11-02	0	1.150	1.150	1.160	1.140	1.180	239,000	277,490	1.1610	1.150	1.150	1.160	1.140	1.180	239,000	1.1610	0.00%
2020-10-30	0	1.150	1.120	1.170	1.090	1.150	236,260	271,060	1.1473	1.150	1.120	1.170	1.090	1.150	236,260	1.1473	0.00%
2020-10-29	0	1.150	1.150	1.190	1.080	1.150	77,000	86,190	1.1194	1.150	1.150	1.190	1.080	1.150	77,000	1.1194	2.68%
2020-10-28	0	1.120	1.100	1.120	1.150	1.150	10,000	11,500	1.1500	1.120	1.100	1.120	1.150	1.150	10,000	1.1500	-4.27%
2020-10-27	0	1.170	1.170	1.200	1.160	1.200	246,000	289,640	1.1774	1.170	1.170	1.200	1.160	1.200	246,000	1.1774	3.54%
2020-10-23	0	1.130	1.130	1.170	1.130	1.130	1,000	1,130	1.1300	1.130	1.130	1.170	1.130	1.130	1,000	1.1300	-2.59%
2020-10-22	0	1.160	1.150	1.180	1.160	1.220	198,000	237,570	1.1998	1.160	1.150	1.180	1.160	1.220	198,000	1.1998	-0.85%
2020-10-21	0	1.170	1.160	1.230	1.170	1.230	42,000	50,620	1.2052	1.170	1.160	1.230	1.170	1.230	42,000	1.2052	-2.50%
2020-10-20	0	1.200	1.160	1.210	1.130	1.220	650,000	772,790	1.1889	1.200	1.160	1.210	1.130	1.220	650,000	1.1889	3.45%
2020-10-19	0	1.160	1.160	1.180	1.140	1.220	242,000	282,830	1.1687	1.160	1.160	1.180	1.140	1.220	242,000	1.1687	3.57%
2020-10-16	0	1.120	1.120	1.150	1.090	1.180	579,000	652,520	1.1270	1.120	1.120	1.150	1.090	1.180	579,000	1.1270	2.75%
2020-10-15	0	1.090	1.090	1.110	1.070	1.090	4,000	4,300	1.0750	1.090	1.090	1.110	1.070	1.090	4,000	1.0750	0.00%
2020-10-14	0	1.090	1.090	1.110	1.090	1.160	305,000	341,580	1.1199	1.090	1.090	1.110	1.090	1.160	305,000	1.1199	-2.68%
2020-10-12	0	1.120	1.090	1.150	1.060	1.120	383,800	425,526	1.1087	1.120	1.090	1.150	1.060	1.120	383,800	1.1087	1.82%
2020-10-09	0	1.100	1.100	1.150	1.090	1.120	65,000	72,040	1.1083	1.100	1.100	1.150	1.090	1.120	65,000	1.1083	-0.90%
2020-10-08	0	1.110	1.100	1.120	1.090	1.120	306,800	338,068	1.1019	1.110	1.100	1.120	1.090	1.120	306,800	1.1019	0.91%
2020-10-07	0	1.100	1.100	1.130	1.060	1.190	1,172,000	1,281,890	1.0938	1.100	1.100	1.130	1.060	1.190	1,172,000	1.0938	-4.35%
2020-10-06	0	1.150	1.150	1.200	1.120	1.240	580,000	681,480	1.1750	1.150	1.150	1.200	1.120	1.240	580,000	1.1750	-0.86%
2020-10-05	0	1.160	1.150	1.200	1.160	1.180	22,000	25,860	1.1755	1.160	1.150	1.200	1.160	1.180	22,000	1.1755	-1.69%
2020-09-30	0	1.180	1.180	1.280	1.160	1.180	89,000	103,260	1.1602	1.180	1.180	1.280	1.160	1.180	89,000	1.1602	1.72%
2020-09-29	0	1.160	1.130	1.160	1.060	1.160	160,000	183,100	1.1444	1.160	1.130	1.160	1.060	1.160	160,000	1.1444	0.00%
2020-09-28	0	1.160	1.150	1.170	1.160	1.200	322,000	378,540	1.1756	1.160	1.150	1.170	1.160	1.200	322,000	1.1756	-0.85%
2020-09-25	0	1.170	1.170	1.200	1.170	1.250	243,800	299,032	1.2265	1.170	1.170	1.200	1.170	1.250	243,800	1.2265	-6.40%
2020-09-24	0	1.250	1.250	1.280	-	-	0	0	-	1.250	1.250	1.280	-	-	0	-	1.63%
2020-09-23	0	1.230	1.230	1.270	1.210	1.310	158,000	199,340	1.2616	1.230	1.230	1.270	1.210	1.310	158,000	1.2616	-5.38%
2020-09-22	0	1.300	1.230	1.300	1.280	1.300	10,000	12,960	1.2960	1.300	1.230	1.300	1.280	1.300	10,000	1.2960	1.56%
2020-09-21	0	1.280	1.270	1.300	1.240	1.290	366,000	461,970	1.2622	1.280	1.270	1.300	1.240	1.290	366,000	1.2622	0.79%
2020-09-18	0	1.270	1.260	1.300	1.270	1.300	561,000	726,810	1.2956	1.270	1.260	1.300	1.270	1.300	561,000	1.2956	-2.31%
2020-09-17	0	1.300	1.290	1.310	1.280	1.310	528,000	685,090	1.2975	1.300	1.290	1.310	1.280	1.310	528,000	1.2975	0.00%
2020-09-16	0	1.300	1.300	1.330	1.300	1.330	97,000	127,830	1.3178	1.300	1.300	1.330	1.300	1.330	97,000	1.3178	0.00%
2020-09-15	0	1.300	1.300	1.310	1.290	1.380	2,163,000	2,849,660	1.3175	1.300	1.300	1.310	1.290	1.380	2,163,000	1.3175	-8.45%
2020-09-14	0	1.420	1.400	1.430	1.400	1.430	147,000	208,540	1.4186	1.420	1.400	1.430	1.400	1.430	147,000	1.4186	0.00%
2020-09-11	0	1.420	1.420	1.460	1.410	1.460	53,000	77,280	1.4581	1.420	1.420	1.460	1.410	1.460	53,000	1.4581	-2.74%
2020-09-10	0	1.460	1.450	1.490	1.450	1.500	603,000	895,710	1.4854	1.460	1.450	1.490	1.450	1.500	603,000	1.4854	0.69%
2020-09-09	0	1.450	1.430	1.480	1.430	1.450	155,000	224,480	1.4483	1.450	1.430	1.480	1.430	1.450	155,000	1.4483	0.00%
2020-09-08	0	1.450	1.430	1.460	1.440	1.450	12,000	17,390	1.4492	1.450	1.430	1.460	1.440	1.450	12,000	1.4492	-2.03%
2020-09-07	0	1.480	1.400	1.480	1.410	1.480	73,000	105,410	1.4440	1.480	1.400	1.480	1.410	1.480	73,000	1.4440	-3.27%
2020-09-04	0	1.530	1.420	1.590	1.400	1.540	525,000	764,270	1.4558	1.530	1.420	1.590	1.400	1.540	525,000	1.4558	8.51%
2020-09-03	0	1.410	1.380	1.420	1.370	1.440	526,600	740,302	1.4058	1.410	1.380	1.420	1.370	1.440	526,600	1.4058	-2.76%
2020-09-02	0	1.450	1.410	1.450	1.410	1.470	360,400	528,682	1.4669	1.450	1.410	1.450	1.410	1.470	360,400	1.4669	-0.68%
2020-09-01	0	1.460	1.450	1.490	1.400	1.470	1,041,000	1,507,460	1.4481	1.460	1.450	1.490	1.400	1.470	1,041,000	1.4481	0.00%
2020-08-31	0	1.460	1.460	1.500	1.400	1.500	935,000	1,373,310	1.4688	1.460	1.460	1.500	1.400	1.500	935,000	1.4688	0.69%
2020-08-28	0	1.450	1.420	1.450	1.400	1.460	133,000	190,720	1.4340	1.450	1.420	1.450	1.400	1.460	133,000	1.4340	4.32%
2020-08-27	0	1.390	1.390	1.420	1.390	1.390	3,000	4,170	1.3900	1.390	1.390	1.420	1.390	1.390	3,000	1.3900	-2.11%
2020-08-26	0	1.420	1.400	1.440	1.380	1.420	160,000	226,560	1.4160	1.420	1.400	1.440	1.380	1.420	160,000	1.4160	0.71%
2020-08-25	0	1.410	1.410	1.450	1.410	1.450	207,000	299,890	1.4487	1.410	1.410	1.450	1.410	1.450	207,000	1.4487	-1.40%
2020-08-24	0	1.430	1.430	1.450	1.420	1.450	92,000	132,820	1.4437	1.430	1.430	1.450	1.420	1.450	92,000	1.4437	-0.69%
2020-08-21	0	1.440	1.440	1.460	1.430	1.460	42,000	60,850	1.4488	1.440	1.440	1.460	1.430	1.460	42,000	1.4488	-1.37%
2020-08-20	0	1.460	1.440	1.490	1.460	1.460	53,000	77,380	1.4600	1.460	1.440	1.490	1.460	1.460	53,000	1.4600	0.00%
2020-08-19	0	1.460	1.430	1.500	-	-	0	0	-	1.460	1.430	1.500	-	-	0	-	0.00%
2020-08-18	0	1.460	1.440	1.460	1.440	1.460	25,000	36,440	1.4576	1.460	1.440	1.460	1.440	1.460	25,000	1.4576	-2.01%
2020-08-17	0	1.490	1.450	1.490	1.460	1.490	92,000	137,050	1.4897	1.490	1.450	1.490	1.460	1.490	92,000	1.4897	-0.67%
2020-08-14	0	1.500	1.490	1.500	1.440	1.510	414,000	611,560	1.4772	1.500	1.490	1.500	1.440	1.510	414,000	1.4772	0.00%
2020-08-13	0	1.500	1.510	1.520	1.470	1.550	473,000	711,630	1.5045	1.500	1.510	1.520	1.470	1.550	473,000	1.5045	0.67%
2020-08-12	0	1.490	1.470	1.490	1.450	1.500	90,000	131,820	1.4647	1.490	1.470	1.490	1.450	1.500	90,000	1.4647	-0.67%
2020-08-11	0	1.500	1.430	1.500	1.450	1.510	228,000	338,030	1.4826	1.500	1.430	1.500	1.450	1.510	228,000	1.4826	2.74%
2020-08-10	0	1.460	1.460	1.500	1.410	1.470	146,000	212,330	1.4543	1.460	1.460	1.500	1.410	1.470	146,000	1.4543	-2.67%
2020-08-07	0	1.500	1.420	1.500	1.480	1.500	93,995	140,142	1.4910	1.500	1.420	1.500	1.480	1.500	93,995	1.4910	0.67%
2020-08-06	0	1.490	1.450	1.490	1.440	1.540	76,800	113,418	1.4768	1.490	1.450	1.490	1.440	1.540	76,800	1.4768	0.68%
2020-08-05	0	1.480	1.470	1.480	1.440	1.490	163,000	237,370	1.4563	1.480	1.470	1.480	1.440	1.490	163,000	1.4563	-1.33%
2020-08-04	0	1.500	1.460	1.500	1.440	1.500	351,000	516,310	1.4710	1.500	1.460	1.500	1.440	1.500	351,000	1.4710	2.04%
2020-08-03	0	1.470	1.450	1.470	1.440	1.480	171,400	250,242	1.4600	1.470	1.450	1.470	1.440	1.480	171,400	1.4600	-1.34%
2020-07-31	0	1.490	1.490	1.560	1.480	1.560	315,600	473,030	1.4988	1.490	1.490	1.560	1.480	1.560	315,600	1.4988	-4.49%
2020-07-30	0	1.560	1.560	1.570	1.530	1.570	258,000	403,120	1.5625	1.560	1.560	1.570	1.530	1.570	258,000	1.5625	1.30%
2020-07-29	0	1.540	1.540	1.590	1.540	1.640	3,164,000	5,032,360	1.5905	1.540	1.540	1.590	1.540	1.640	3,164,000	1.5905	-4.94%
2020-07-28	0	1.620	1.580	1.620	1.470	1.650	3,334,000	5,189,670	1.5566	1.620	1.580	1.620	1.470	1.650	3,334,000	1.5566	15.71%
2020-07-27	0	1.400	1.400	1.410	1.310	1.410	1,627,000	2,278,150	1.4002	1.400	1.400	1.410	1.310	1.410	1,627,000	1.4002	2.94%
2020-07-24	0	1.360	1.340	1.360	1.320	1.360	32,800	43,334	1.3212	1.360	1.340	1.360	1.320	1.360	32,800	1.3212	0.00%
2020-07-23	0	1.360	1.350	1.400	-	-	0	0	-	1.360	1.350	1.400	-	-	0	-	0.00%
2020-07-22	0	1.360	1.360	1.400	1.350	1.390	241,000	328,700	1.3639	1.360	1.360	1.400	1.350	1.390	241,000	1.3639	-4.90%
2020-07-21	0	1.430	1.360	1.430	1.420	1.450	69,000	99,180	1.4374	1.430	1.360	1.430	1.420	1.450	69,000	1.4374	5.15%
2020-07-20	0	1.360	1.350	1.420	1.350	1.440	117,600	162,508	1.3819	1.360	1.350	1.420	1.350	1.440	117,600	1.3819	0.00%
2020-07-17	0	1.360	1.340	1.410	1.360	1.380	9,800	13,414	1.3688	1.360	1.340	1.410	1.360	1.380	9,800	1.3688	-2.16%
2020-07-16	0	1.390	1.370	1.410	1.330	1.400	66,000	89,600	1.3576	1.390	1.370	1.410	1.330	1.400	66,000	1.3576	-1.42%
2020-07-15	0	1.410	1.320	1.450	1.320	1.410	86,000	116,130	1.3503	1.410	1.320	1.450	1.320	1.410	86,000	1.3503	2.92%
2020-07-14	0	1.370	1.430	1.460	1.350	1.420	180,000	249,890	1.3883	1.370	1.430	1.460	1.350	1.420	180,000	1.3883	-4.86%
2020-07-13	0	1.440	1.410	1.440	1.400	1.460	780,000	1,099,210	1.4092	1.440	1.410	1.440	1.400	1.460	780,000	1.4092	-1.37%
2020-07-10	0	1.460	1.430	1.460	1.430	1.470	255,000	369,660	1.4496	1.460	1.430	1.460	1.430	1.470	255,000	1.4496	1.39%
2020-07-09	0	1.440	1.430	1.440	1.400	1.480	530,000	767,490	1.4481	1.440	1.430	1.440	1.400	1.480	530,000	1.4481	1.41%
2020-07-08	0	1.420	1.420	1.450	1.420	1.450	143,000	206,620	1.4449	1.420	1.420	1.450	1.420	1.450	143,000	1.4449	-0.70%
2020-07-07	0	1.430	1.400	1.430	1.410	1.470	498,000	715,480	1.4367	1.430	1.400	1.430	1.410	1.470	498,000	1.4367	-0.69%
2020-07-06	0	1.440	1.440	1.450	1.390	1.500	952,000	1,386,190	1.4561	1.440	1.440	1.450	1.390	1.500	952,000	1.4561	1.41%
2020-07-03	0	1.420	1.410	1.460	1.410	1.510	759,800	1,115,816	1.4686	1.420	1.410	1.460	1.410	1.510	759,800	1.4686	-0.70%
2020-07-02	0	1.430	1.430	1.460	1.410	1.480	215,800	313,132	1.4510	1.430	1.430	1.460	1.410	1.480	215,800	1.4510	0.70%
2020-06-30	0	1.420	1.410	1.490	1.420	1.500	342,000	502,890	1.4704	1.420	1.410	1.490	1.420	1.500	342,000	1.4704	-5.96%
2020-06-29	0	1.510	1.490	1.510	1.480	1.530	234,800	354,788	1.5110	1.510	1.490	1.510	1.480	1.530	234,800	1.5110	0.67%
2020-06-26	0	1.500	1.410	1.530	1.430	1.570	522,800	798,098	1.5266	1.500	1.410	1.530	1.430	1.570	522,800	1.5266	0.67%
2020-06-24	0	1.490	1.490	1.520	1.490	1.580	294,000	441,160	1.5005	1.490	1.490	1.520	1.490	1.580	294,000	1.5005	-0.67%
2020-06-23	0	1.500	1.500	1.520	1.490	1.520	84,000	126,660	1.5079	1.500	1.500	1.520	1.490	1.520	84,000	1.5079	-2.60%
2020-06-22	0	1.540	1.500	1.540	1.480	1.550	965,000	1,478,040	1.5316	1.540	1.500	1.540	1.480	1.550	965,000	1.5316	4.05%
2020-06-19	0	1.480	1.460	1.480	1.450	1.500	892,000	1,320,400	1.4803	1.480	1.460	1.480	1.450	1.500	892,000	1.4803	1.37%
2020-06-18	0	1.460	1.460	1.470	1.450	1.490	1,095,000	1,611,990	1.4721	1.460	1.460	1.470	1.450	1.490	1,095,000	1.4721	0.69%
2020-06-17	0	1.450	1.430	1.450	1.360	1.460	1,405,000	2,010,120	1.4307	1.450	1.430	1.450	1.360	1.460	1,405,000	1.4307	3.57%
2020-06-16	0	1.400	1.380	1.400	1.350	1.400	401,000	556,560	1.3879	1.400	1.380	1.400	1.350	1.400	401,000	1.3879	6.06%
2020-06-15	0	1.320	1.320	1.370	-	-	0	0	-	1.320	1.320	1.370	-	-	0	-	0.76%
2020-06-12	0	1.310	1.310	1.360	1.310	1.360	120,000	160,950	1.3413	1.310	1.310	1.360	1.310	1.360	120,000	1.3413	-1.50%
2020-06-11	0	1.330	1.330	1.370	1.330	1.400	367,000	498,060	1.3571	1.330	1.330	1.370	1.330	1.400	367,000	1.3571	-2.21%
2020-06-10	0	1.360	1.350	1.400	1.350	1.400	905,000	1,263,570	1.3962	1.360	1.350	1.400	1.350	1.400	905,000	1.3962	1.49%
2020-06-09	0	1.340	1.320	1.370	1.340	1.390	806,000	1,100,130	1.3649	1.340	1.320	1.370	1.340	1.390	806,000	1.3649	0.00%
2020-06-08	0	1.340	1.330	1.350	1.310	1.360	729,000	966,380	1.3256	1.340	1.330	1.350	1.310	1.360	729,000	1.3256	3.88%
2020-06-05	0	1.290	1.300	1.320	1.280	1.380	659,000	864,490	1.3118	1.290	1.300	1.320	1.280	1.380	659,000	1.3118	-2.27%
2020-06-04	0	1.320	1.300	1.330	1.280	1.320	10,000	13,060	1.3060	1.320	1.300	1.330	1.280	1.320	10,000	1.3060	0.76%
2020-06-03	0	1.310	1.300	1.320	1.260	1.400	953,000	1,247,340	1.3089	1.310	1.300	1.320	1.260	1.400	953,000	1.3089	1.55%
2020-06-02	0	1.290	1.300	1.330	1.290	1.330	306,000	397,940	1.3005	1.290	1.300	1.330	1.290	1.330	306,000	1.3005	-3.01%
2020-06-01	0	1.330	1.300	1.330	1.300	1.350	617,000	821,870	1.3320	1.330	1.300	1.330	1.300	1.350	617,000	1.3320	3.10%
2020-05-29	0	1.290	1.300	1.320	1.290	1.350	406,000	539,160	1.3280	1.290	1.300	1.320	1.290	1.350	406,000	1.3280	-0.77%
2020-05-28	0	1.300	1.300	1.350	1.240	1.450	382,000	498,310	1.3045	1.300	1.300	1.350	1.240	1.450	382,000	1.3045	1.56%
2020-05-27	0	1.280	1.220	1.280	1.210	1.390	508,000	651,580	1.2826	1.280	1.220	1.280	1.210	1.390	508,000	1.2826	-4.48%
2020-05-26	0	1.340	1.280	1.380	1.280	1.370	25,000	32,640	1.3056	1.340	1.280	1.380	1.280	1.370	25,000	1.3056	3.88%
2020-05-25	0	1.290	1.290	1.350	1.230	1.340	494,000	630,850	1.2770	1.290	1.290	1.350	1.230	1.340	494,000	1.2770	-3.73%
2020-05-22	0	1.340	1.350	1.360	1.240	1.360	373,000	494,910	1.3268	1.340	1.350	1.360	1.240	1.360	373,000	1.3268	-0.74%
2020-05-21	0	1.350	1.310	1.360	-	-	0	0	-	1.350	1.310	1.360	-	-	0	-	0.00%
2020-05-20	0	1.350	1.350	1.390	1.330	1.360	634,000	861,380	1.3586	1.350	1.350	1.390	1.330	1.360	634,000	1.3586	-0.74%
2020-05-19	0	1.360	1.360	1.380	1.290	1.360	61,000	81,480	1.3357	1.360	1.360	1.380	1.290	1.360	61,000	1.3357	5.43%
2020-05-18	0	1.290	1.270	1.290	1.280	1.310	353,600	458,962	1.2980	1.290	1.270	1.290	1.280	1.310	353,600	1.2980	-0.77%
2020-05-15	0	1.300	1.300	1.360	1.290	1.360	535,000	704,180	1.3162	1.300	1.300	1.360	1.290	1.360	535,000	1.3162	-5.80%
2020-05-14	0	1.380	1.350	1.380	1.380	1.400	145,000	201,370	1.3888	1.380	1.350	1.380	1.380	1.400	145,000	1.3888	-1.43%
2020-05-13	0	1.400	1.370	1.400	1.370	1.410	403,000	563,130	1.3973	1.400	1.370	1.400	1.370	1.410	403,000	1.3973	0.00%
2020-05-12	0	1.400	1.400	1.410	1.340	1.450	987,000	1,384,200	1.4024	1.400	1.400	1.410	1.340	1.450	987,000	1.4024	2.19%
2020-05-11	0	1.370	1.340	1.400	1.340	1.370	106,000	143,850	1.3571	1.370	1.340	1.400	1.340	1.370	106,000	1.3571	0.74%
2020-05-08	0	1.360	1.360	1.370	1.350	1.390	477,000	651,620	1.3661	1.360	1.360	1.370	1.350	1.390	477,000	1.3661	-3.55%
2020-05-07	0	1.410	1.370	1.410	1.350	1.440	248,000	351,680	1.4181	1.410	1.370	1.410	1.350	1.440	248,000	1.4181	-2.08%
2020-05-06	0	1.440	1.440	1.460	1.310	1.470	592,840	842,258	1.4207	1.440	1.440	1.460	1.310	1.470	592,840	1.4207	-1.37%
2020-05-05	0	1.460	1.350	1.460	-	-	0	0	-	1.460	1.350	1.460	-	-	0	-	0.00%
2020-05-04	0	1.460	1.460	1.490	1.400	1.520	493,000	719,850	1.4601	1.460	1.460	1.490	1.400	1.520	493,000	1.4601	-2.01%
2020-04-29	0	1.490	1.440	1.490	1.430	1.550	1,186,000	1,732,140	1.4605	1.490	1.440	1.490	1.430	1.550	1,186,000	1.4605	6.43%
2020-04-28	0	1.400	1.380	1.410	1.330	1.430	525,000	735,820	1.4016	1.400	1.380	1.410	1.330	1.430	525,000	1.4016	-5.41%
2020-04-27	0	1.480	1.440	1.480	1.420	1.480	744,000	1,075,500	1.4456	1.480	1.440	1.480	1.420	1.480	744,000	1.4456	-4.52%
2020-04-24	0	1.550	1.500	1.550	1.500	1.550	518,000	790,640	1.5263	1.550	1.500	1.550	1.500	1.550	518,000	1.5263	3.33%
2020-04-23	0	1.500	1.500	1.520	1.480	1.530	1,086,000	1,629,520	1.5005	1.500	1.500	1.520	1.480	1.530	1,086,000	1.5005	-3.85%
2020-04-22	0	1.560	1.500	1.560	1.460	1.560	582,000	885,100	1.5208	1.560	1.500	1.560	1.460	1.560	582,000	1.5208	6.12%
2020-04-21	0	1.470	1.470	1.500	1.450	1.500	221,000	328,620	1.4870	1.470	1.470	1.500	1.450	1.500	221,000	1.4870	-3.92%
2020-04-20	0	1.530	1.490	1.530	1.470	1.560	1,093,000	1,671,930	1.5297	1.530	1.490	1.530	1.470	1.560	1,093,000	1.5297	6.99%
2020-04-17	0	1.430	1.430	1.470	1.430	1.570	508,000	764,410	1.5047	1.430	1.430	1.470	1.430	1.570	508,000	1.5047	0.00%
2020-04-16	0	1.430	1.420	1.450	1.410	1.500	553,000	815,140	1.4740	1.430	1.420	1.450	1.410	1.500	553,000	1.4740	-3.38%
2020-04-15	0	1.480	1.470	1.500	1.470	1.560	232,000	345,630	1.4898	1.480	1.470	1.500	1.470	1.560	232,000	1.4898	-3.27%
2020-04-14	0	1.530	1.490	1.530	1.460	1.530	567,400	845,130	1.4895	1.530	1.490	1.530	1.460	1.530	567,400	1.4895	2.00%
2020-04-09	0	1.500	1.500	1.510	1.380	1.510	2,482,000	3,627,000	1.4613	1.500	1.500	1.510	1.380	1.510	2,482,000	1.4613	8.70%
2020-04-08	0	1.380	1.370	1.380	1.270	1.450	4,289,000	5,838,250	1.3612	1.380	1.370	1.380	1.270	1.450	4,289,000	1.3612	8.66%
2020-04-07	0	1.270	1.270	1.290	1.170	1.300	2,815,800	3,436,658	1.2205	1.270	1.270	1.290	1.170	1.300	2,815,800	1.2205	3.25%
2020-04-06	0	1.230	1.210	1.270	1.120	1.310	1,646,000	2,012,050	1.2224	1.230	1.210	1.270	1.120	1.310	1,646,000	1.2224	9.82%
2020-04-03	0	1.120	1.120	1.130	1.030	1.140	416,000	454,370	1.0922	1.120	1.120	1.130	1.030	1.140	416,000	1.0922	-0.88%
2020-04-02	0	1.130	1.100	1.140	1.120	1.140	10,000	11,300	1.1300	1.130	1.100	1.140	1.120	1.140	10,000	1.1300	-0.88%
2020-04-01	0	1.140	1.120	1.130	1.120	1.150	144,000	162,580	1.1290	1.140	1.120	1.130	1.120	1.150	144,000	1.1290	-0.87%
2020-03-31	0	1.150	1.140	1.150	1.140	1.230	3,490,000	4,117,870	1.1799	1.150	1.140	1.150	1.140	1.230	3,490,000	1.1799	-0.86%
2020-03-30	0	1.160	1.100	1.180	1.100	1.190	9,000	10,310	1.1456	1.160	1.100	1.180	1.100	1.190	9,000	1.1456	0.87%
2020-03-27	0	1.150	1.130	1.150	1.140	1.220	176,000	202,630	1.1513	1.150	1.130	1.150	1.140	1.220	176,000	1.1513	0.00%
2020-03-26	0	1.150	1.110	1.150	1.110	1.150	115,000	131,230	1.1411	1.150	1.110	1.150	1.110	1.150	115,000	1.1411	0.00%
2020-03-25	0	1.150	1.120	1.170	1.110	1.170	180,000	202,800	1.1267	1.150	1.120	1.170	1.110	1.170	180,000	1.1267	-4.17%
2020-03-24	0	1.200	1.040	1.200	1.120	1.240	27,800	31,232	1.1235	1.200	1.040	1.200	1.120	1.240	27,800	1.1235	7.14%
2020-03-23	0	1.120	1.020	1.120	1.080	1.130	331,000	367,310	1.1097	1.120	1.020	1.120	1.080	1.130	331,000	1.1097	-0.88%
2020-03-20	0	1.130	1.100	1.140	1.080	1.140	134,000	148,530	1.1084	1.130	1.100	1.140	1.080	1.140	134,000	1.1084	8.65%
2020-03-19	0	1.040	1.030	1.100	1.000	1.100	835,000	872,860	1.0453	1.040	1.030	1.100	1.000	1.100	835,000	1.0453	-2.80%
2020-03-18	0	1.070	1.030	1.080	1.100	1.220	205,000	231,670	1.1301	1.070	1.030	1.080	1.100	1.220	205,000	1.1301	-6.96%
2020-03-17	0	1.150	1.150	1.210	1.150	1.250	788,000	939,380	1.1921	1.150	1.150	1.210	1.150	1.250	788,000	1.1921	-6.50%
2020-03-16	0	1.230	1.220	1.230	1.230	1.320	802,000	1,035,980	1.2917	1.230	1.220	1.230	1.230	1.320	802,000	1.2917	-2.38%
2020-03-13	0	1.260	1.220	1.240	1.120	1.270	1,133,000	1,352,750	1.1940	1.260	1.220	1.240	1.120	1.270	1,133,000	1.1940	-0.79%
2020-03-12	0	1.270	1.270	1.300	1.270	1.320	513,000	657,630	1.2819	1.270	1.270	1.300	1.270	1.320	513,000	1.2819	-4.51%
2020-03-11	0	1.330	1.310	1.340	1.240	1.400	621,000	830,460	1.3373	1.330	1.310	1.340	1.240	1.400	621,000	1.3373	1.53%
2020-03-10	0	1.310	1.300	1.330	1.300	1.370	465,000	615,690	1.3241	1.310	1.300	1.330	1.300	1.370	465,000	1.3241	-2.24%
2020-03-09	0	1.340	1.300	1.350	1.290	1.370	2,904,000	3,866,120	1.3313	1.340	1.300	1.350	1.290	1.370	2,904,000	1.3313	0.00%
2020-03-06	0	1.340	1.330	1.350	1.300	1.380	652,000	865,200	1.3270	1.340	1.330	1.350	1.300	1.380	652,000	1.3270	0.75%
2020-03-05	0	1.330	1.300	1.330	1.300	1.340	176,000	235,090	1.3357	1.330	1.300	1.330	1.300	1.340	176,000	1.3357	2.31%
2020-03-04	0	1.300	1.300	1.330	1.260	1.310	469,000	604,830	1.2896	1.300	1.300	1.330	1.260	1.310	469,000	1.2896	-0.76%
2020-03-03	0	1.310	1.280	1.330	1.290	1.310	27,000	35,110	1.3004	1.310	1.280	1.330	1.290	1.310	27,000	1.3004	1.55%
2020-03-02	0	1.290	1.270	1.290	1.250	1.300	109,000	138,940	1.2747	1.290	1.270	1.290	1.250	1.300	109,000	1.2747	-0.77%
2020-02-28	0	1.300	1.270	1.330	1.260	1.340	450,000	585,170	1.3004	1.300	1.270	1.330	1.260	1.340	450,000	1.3004	2.36%
2020-02-27	0	1.270	1.270	1.300	1.270	1.310	37,000	47,150	1.2743	1.270	1.270	1.300	1.270	1.310	37,000	1.2743	-0.78%
2020-02-26	0	1.280	1.280	1.320	1.260	1.300	159,000	202,480	1.2735	1.280	1.280	1.320	1.260	1.300	159,000	1.2735	-2.29%
2020-02-25	0	1.310	1.280	1.320	1.290	1.320	86,000	112,500	1.3081	1.310	1.280	1.320	1.290	1.320	86,000	1.3081	0.00%
2020-02-24	0	1.310	1.300	1.330	1.310	1.330	20,000	26,490	1.3245	1.310	1.300	1.330	1.310	1.330	20,000	1.3245	-2.24%
2020-02-21	0	1.340	1.310	1.350	1.300	1.360	343,000	457,590	1.3341	1.340	1.310	1.350	1.300	1.360	343,000	1.3341	-0.74%
2020-02-20	0	1.350	1.320	1.360	1.320	1.360	126,600	168,784	1.3332	1.350	1.320	1.360	1.320	1.360	126,600	1.3332	0.75%
2020-02-19	0	1.340	1.340	1.400	1.340	1.420	814,000	1,115,360	1.3702	1.340	1.340	1.400	1.340	1.420	814,000	1.3702	-1.47%
2020-02-18	0	1.360	1.360	1.390	1.330	1.410	1,108,000	1,521,430	1.3731	1.360	1.360	1.390	1.330	1.410	1,108,000	1.3731	0.00%
2020-02-17	0	1.360	1.340	1.360	1.330	1.380	126,800	170,960	1.3483	1.360	1.340	1.360	1.330	1.380	126,800	1.3483	1.49%
2020-02-14	0	1.340	1.330	1.350	1.300	1.340	817,000	1,077,020	1.3183	1.340	1.330	1.350	1.300	1.340	817,000	1.3183	0.75%
2020-02-13	0	1.330	1.320	1.340	1.330	1.350	721,000	972,250	1.3485	1.330	1.320	1.340	1.330	1.350	721,000	1.3485	-3.62%
2020-02-12	0	1.380	1.380	1.390	1.190	1.390	3,307,000	4,361,180	1.3188	1.380	1.380	1.390	1.190	1.390	3,307,000	1.3188	5.34%
2020-02-11	0	1.310	1.310	1.330	1.310	1.360	411,000	548,640	1.3349	1.310	1.310	1.330	1.310	1.360	411,000	1.3349	-3.68%
2020-02-10	0	1.360	1.350	1.360	1.300	1.370	1,476,600	1,990,568	1.3481	1.360	1.350	1.360	1.300	1.370	1,476,600	1.3481	2.26%
2020-02-07	0	1.330	1.290	1.330	1.260	1.330	852,000	1,118,640	1.3130	1.330	1.290	1.330	1.260	1.330	852,000	1.3130	5.56%
2020-02-06	0	1.260	1.260	1.300	1.250	1.330	273,000	353,680	1.2955	1.260	1.260	1.300	1.250	1.330	273,000	1.2955	0.00%
2020-02-05	0	1.260	1.260	1.270	1.250	1.280	358,000	452,070	1.2628	1.260	1.260	1.270	1.250	1.280	358,000	1.2628	-1.56%
2020-02-04	0	1.280	1.280	1.290	1.280	1.390	2,318,000	3,045,290	1.3138	1.280	1.280	1.290	1.280	1.390	2,318,000	1.3138	0.79%
2020-02-03	0	1.270	1.270	1.280	1.260	1.330	1,224,467	1,572,566	1.2843	1.270	1.270	1.280	1.260	1.330	1,224,467	1.2843	0.00%
2020-01-31	0	1.270	1.230	1.270	1.200	1.350	1,839,000	2,343,510	1.2743	1.270	1.230	1.270	1.200	1.350	1,839,000	1.2743	1.60%
2020-01-30	0	1.250	1.200	1.250	1.190	1.290	930,000	1,148,930	1.2354	1.250	1.200	1.250	1.190	1.290	930,000	1.2354	0.00%
2020-01-29	0	1.250	1.200	1.250	1.200	1.270	735,000	909,340	1.2372	1.250	1.200	1.250	1.200	1.270	735,000	1.2372	-0.79%
2020-01-24	0	1.260	1.250	1.270	-	-	0	0	-	1.260	1.250	1.270	-	-	0	-	0.00%
2020-01-23	0	1.260	1.260	1.280	1.250	1.280	250,000	317,250	1.2690	1.260	1.260	1.280	1.250	1.280	250,000	1.2690	-0.79%
2020-01-22	0	1.270	1.270	1.280	1.250	1.280	175,000	223,140	1.2751	1.270	1.270	1.280	1.250	1.280	175,000	1.2751	-0.78%
2020-01-21	0	1.280	1.230	1.280	1.250	1.280	22,000	27,560	1.2527	1.280	1.230	1.280	1.250	1.280	22,000	1.2527	0.00%
2020-01-20	0	1.280	1.270	1.280	1.280	1.300	122,000	157,280	1.2892	1.280	1.270	1.280	1.280	1.300	122,000	1.2892	0.00%
2020-01-17	0	1.280	1.280	1.300	1.280	1.300	16,000	20,630	1.2894	1.280	1.280	1.300	1.280	1.300	16,000	1.2894	0.00%
2020-01-16	0	1.280	1.280	1.290	1.270	1.320	423,000	544,370	1.2869	1.280	1.280	1.290	1.270	1.320	423,000	1.2869	-3.03%
2020-01-15	0	1.320	1.300	1.330	1.280	1.380	1,176,600	1,580,408	1.3432	1.320	1.300	1.330	1.280	1.380	1,176,600	1.3432	2.33%
2020-01-14	0	1.290	1.280	1.290	1.290	1.300	117,000	150,960	1.2903	1.290	1.280	1.290	1.290	1.300	117,000	1.2903	0.00%
2020-01-13	0	1.290	1.280	1.290	1.280	1.300	57,000	73,750	1.2939	1.290	1.280	1.290	1.280	1.300	57,000	1.2939	0.78%
2020-01-10	0	1.280	1.280	1.310	1.280	1.380	803,400	1,058,978	1.3181	1.280	1.280	1.310	1.280	1.380	803,400	1.3181	-1.54%
2020-01-09	0	1.300	1.300	1.320	1.290	1.310	47,000	61,410	1.3066	1.300	1.300	1.320	1.290	1.310	47,000	1.3066	0.78%
2020-01-08	0	1.290	1.280	1.310	1.250	1.380	900,000	1,184,340	1.3159	1.290	1.280	1.310	1.250	1.380	900,000	1.3159	-4.44%
2020-01-07	0	1.350	1.310	1.350	1.310	1.360	35,000	46,860	1.3389	1.350	1.310	1.350	1.310	1.360	35,000	1.3389	2.27%
2020-01-06	0	1.320	1.320	1.330	1.320	1.380	134,000	179,710	1.3411	1.320	1.320	1.330	1.320	1.380	134,000	1.3411	-4.35%
2020-01-03	0	1.380	1.310	1.380	1.350	1.400	39,000	54,420	1.3954	1.380	1.310	1.380	1.350	1.400	39,000	1.3954	2.99%
2020-01-02	0	1.340	1.340	1.360	1.340	1.380	169,000	228,060	1.3495	1.340	1.340	1.360	1.340	1.380	169,000	1.3495	0.00%
2019-12-31	0	1.340	1.340	1.380	1.340	1.390	1,049,000	1,429,720	1.3629	1.340	1.340	1.380	1.340	1.390	1,049,000	1.3629	-0.74%
2019-12-30	0	1.350	1.350	1.360	1.320	1.360	349,000	469,340	1.3448	1.350	1.350	1.360	1.320	1.360	349,000	1.3448	0.75%
2019-12-27	0	1.340	1.320	1.350	1.300	1.390	746,800	1,007,926	1.3497	1.340	1.320	1.350	1.300	1.390	746,800	1.3497	0.00%
2019-12-24	0	1.340	1.310	1.340	1.310	1.350	15,800	21,094	1.3351	1.340	1.310	1.340	1.310	1.350	15,800	1.3351	-0.74%
2019-12-23	0	1.350	1.330	1.350	1.290	1.350	435,000	576,370	1.3250	1.350	1.330	1.350	1.290	1.350	435,000	1.3250	4.65%
2019-12-20	0	1.290	1.280	1.300	1.290	1.320	1,036,000	1,349,200	1.3023	1.290	1.280	1.300	1.290	1.320	1,036,000	1.3023	1.57%
2019-12-19	0	1.270	1.270	1.290	1.260	1.390	1,710,000	2,250,830	1.3163	1.270	1.270	1.290	1.260	1.390	1,710,000	1.3163	-0.78%
2019-12-18	0	1.280	1.280	1.310	1.260	1.380	3,576,200	4,699,560	1.3141	1.280	1.280	1.310	1.260	1.380	3,576,200	1.3141	-2.29%
2019-12-17	0	1.310	1.310	1.320	1.300	1.330	336,000	442,160	1.3160	1.310	1.310	1.320	1.300	1.330	336,000	1.3160	0.00%
2019-12-16	0	1.310	1.300	1.340	1.300	1.350	49,000	65,270	1.3320	1.310	1.300	1.340	1.300	1.350	49,000	1.3320	0.77%
2019-12-13	0	1.300	1.300	1.330	1.300	1.330	231,000	304,410	1.3178	1.300	1.300	1.330	1.300	1.330	231,000	1.3178	0.00%
2019-12-12	0	1.300	1.300	1.330	1.300	1.330	210,000	276,390	1.3161	1.300	1.300	1.330	1.300	1.330	210,000	1.3161	-1.52%
2019-12-11	0	1.320	1.310	1.330	1.300	1.330	337,000	444,690	1.3196	1.320	1.310	1.330	1.300	1.330	337,000	1.3196	1.54%
2019-12-10	0	1.300	1.300	1.330	1.300	1.350	26,600	35,092	1.3192	1.300	1.300	1.330	1.300	1.350	26,600	1.3192	-3.70%
2019-12-09	0	1.350	1.320	1.350	1.300	1.350	190,000	251,750	1.3250	1.350	1.320	1.350	1.300	1.350	190,000	1.3250	2.27%
2019-12-06	0	1.320	1.300	1.310	1.300	1.320	90,000	117,730	1.3081	1.320	1.300	1.310	1.300	1.320	90,000	1.3081	3.13%
2019-12-05	0	1.280	1.280	1.320	1.280	1.320	12,000	15,480	1.2900	1.280	1.280	1.320	1.280	1.320	12,000	1.2900	-0.78%
2019-12-04	0	1.290	1.280	1.320	1.280	1.320	72,000	93,810	1.3029	1.290	1.280	1.320	1.280	1.320	72,000	1.3029	0.00%
2019-12-03	0	1.290	1.290	1.320	1.280	1.320	67,800	88,980	1.3124	1.290	1.290	1.320	1.280	1.320	67,800	1.3124	0.78%
2019-12-02	0	1.280	1.280	1.330	1.280	1.340	76,261	98,508	1.2917	1.280	1.280	1.330	1.280	1.340	76,261	1.2917	-0.78%
2019-11-29	0	1.290	1.290	1.350	1.280	1.330	313,000	410,530	1.3116	1.290	1.290	1.350	1.280	1.330	313,000	1.3116	-0.77%
2019-11-28	0	1.300	1.290	1.310	1.280	1.350	196,000	254,910	1.3006	1.300	1.290	1.310	1.280	1.350	196,000	1.3006	0.78%
2019-11-27	0	1.290	1.290	1.350	1.290	1.350	6,729	8,803	1.3082	1.290	1.290	1.350	1.290	1.350	6,729	1.3082	-4.44%
2019-11-26	0	1.350	1.330	1.350	1.280	1.400	1,077,000	1,451,000	1.3473	1.350	1.330	1.350	1.280	1.400	1,077,000	1.3473	3.85%
2019-11-25	0	1.300	1.310	1.400	1.290	1.350	224,000	292,550	1.3060	1.300	1.310	1.400	1.290	1.350	224,000	1.3060	-3.70%
2019-11-22	0	1.350	1.280	1.350	1.280	1.390	295,000	393,780	1.3348	1.350	1.280	1.350	1.280	1.390	295,000	1.3348	-2.17%
2019-11-21	0	1.380	1.380	1.460	1.270	1.460	465,000	657,830	1.4147	1.380	1.380	1.460	1.270	1.460	465,000	1.4147	7.81%
2019-11-20	0	1.280	1.280	1.380	1.280	1.360	607,000	791,110	1.3033	1.280	1.280	1.380	1.280	1.360	607,000	1.3033	-2.29%
2019-11-19	0	1.310	1.310	1.390	1.280	1.340	1,061,000	1,401,760	1.3212	1.310	1.310	1.390	1.280	1.340	1,061,000	1.3212	-0.76%
2019-11-18	0	1.320	1.280	1.320	1.280	1.340	670,000	883,670	1.3189	1.320	1.280	1.320	1.280	1.340	670,000	1.3189	0.00%
2019-11-15	0	1.320	1.260	1.320	1.220	1.320	455,739	565,186	1.2402	1.320	1.260	1.320	1.220	1.320	455,739	1.2402	0.00%
2019-11-14	0	1.320	1.320	1.370	1.220	1.390	367,600	503,266	1.3691	1.320	1.320	1.370	1.220	1.390	367,600	1.3691	0.76%
2019-11-13	0	1.310	1.310	1.330	1.310	1.340	42,000	55,160	1.3133	1.310	1.310	1.330	1.310	1.340	42,000	1.3133	-3.68%
2019-11-12	0	1.360	1.320	1.360	-	-	0	0	-	1.360	1.320	1.360	-	-	0	-	0.00%
2019-11-11	0	1.360	1.330	1.360	-	-	0	0	-	1.360	1.330	1.360	-	-	0	-	-2.16%
2019-11-08	0	1.390	1.330	1.390	1.330	1.390	45,000	62,370	1.3860	1.390	1.330	1.390	1.330	1.390	45,000	1.3860	0.00%
2019-11-07	0	1.390	1.390	1.400	1.310	1.390	190,000	255,940	1.3471	1.390	1.390	1.400	1.310	1.390	190,000	1.3471	0.72%
2019-11-06	0	1.380	1.380	1.390	1.340	1.480	859,400	1,210,862	1.4090	1.380	1.380	1.390	1.340	1.480	859,400	1.4090	3.76%
2019-11-05	0	1.330	1.330	1.340	1.300	1.370	1,497,000	1,984,710	1.3258	1.330	1.330	1.340	1.300	1.370	1,497,000	1.3258	-1.48%
2019-11-04	0	1.350	1.350	1.370	1.340	1.390	265,000	360,230	1.3594	1.350	1.350	1.370	1.340	1.390	265,000	1.3594	0.00%
2019-11-01	0	1.350	1.350	1.360	1.300	1.400	1,429,000	1,962,660	1.3734	1.350	1.350	1.360	1.300	1.400	1,429,000	1.3734	-3.57%
2019-10-31	0	1.400	1.370	1.400	1.350	1.400	2,256,000	3,124,790	1.3851	1.400	1.370	1.400	1.350	1.400	2,256,000	1.3851	3.70%
2019-10-30	0	1.350	1.350	1.370	1.310	1.400	10,699,000	14,595,820	1.3642	1.350	1.350	1.370	1.310	1.400	10,699,000	1.3642	-8.16%
2019-10-29	0	1.470	1.460	1.470	1.460	1.530	698,000	1,045,300	1.4976	1.470	1.460	1.470	1.460	1.530	698,000	1.4976	-4.55%
2019-10-28	0	1.540	1.460	1.530	1.450	1.570	92,000	136,380	1.4824	1.540	1.460	1.530	1.450	1.570	92,000	1.4824	1.99%
2019-10-25	0	1.510	1.510	1.570	-	-	0	0	-	1.510	1.510	1.570	-	-	0	-	0.00%
2019-10-24	0	1.510	1.510	1.520	1.490	1.550	127,000	193,140	1.5208	1.510	1.510	1.520	1.490	1.550	127,000	1.5208	-5.63%
2019-10-23	0	1.600	1.560	1.590	1.550	1.610	49,000	77,180	1.5751	1.600	1.560	1.590	1.550	1.610	49,000	1.5751	1.91%
2019-10-22	0	1.570	1.550	1.570	1.550	1.650	326,000	523,110	1.6046	1.570	1.550	1.570	1.550	1.650	326,000	1.6046	-3.09%
2019-10-21	0	1.620	1.650	1.660	1.620	1.650	140,000	229,940	1.6424	1.620	1.650	1.660	1.620	1.650	140,000	1.6424	-1.82%
2019-10-18	0	1.650	1.650	1.660	1.650	1.660	28,000	46,240	1.6514	1.650	1.650	1.660	1.650	1.660	28,000	1.6514	3.12%
2019-10-17	0	1.600	1.650	1.670	1.600	1.670	17,000	28,040	1.6494	1.600	1.650	1.670	1.600	1.670	17,000	1.6494	-3.03%
2019-10-16	0	1.650	1.650	1.720	-	-	0	0	-	1.650	1.650	1.720	-	-	0	-	0.00%
2019-10-15	0	1.650	1.650	1.660	1.640	1.680	45,000	74,360	1.6524	1.650	1.650	1.660	1.640	1.680	45,000	1.6524	-1.79%
2019-10-14	0	1.680	1.680	1.710	1.640	1.710	658,000	1,106,530	1.6817	1.680	1.680	1.710	1.640	1.710	658,000	1.6817	0.00%
2019-10-11	0	1.680	1.670	1.680	1.620	1.680	482,600	798,170	1.6539	1.680	1.670	1.680	1.620	1.680	482,600	1.6539	1.20%
2019-10-10	0	1.660	1.650	1.660	1.620	1.680	353,000	581,480	1.6473	1.660	1.650	1.660	1.620	1.680	353,000	1.6473	2.47%
2019-10-09	0	1.620	1.650	1.670	1.620	1.690	310,000	507,230	1.6362	1.620	1.650	1.670	1.620	1.690	310,000	1.6362	0.00%
2019-10-08	0	1.620	1.610	1.620	1.520	1.670	584,000	936,740	1.6040	1.620	1.610	1.620	1.520	1.670	584,000	1.6040	5.88%
2019-10-04	0	1.530	1.530	1.670	1.520	1.670	92,000	143,400	1.5587	1.530	1.530	1.670	1.520	1.670	92,000	1.5587	-5.56%
2019-10-03	0	1.620	1.580	1.690	-	-	0	0	-	1.620	1.580	1.690	-	-	0	-	0.00%
2019-10-02	0	1.620	1.620	1.700	1.620	1.720	125,000	206,440	1.6515	1.620	1.620	1.700	1.620	1.720	125,000	1.6515	-0.61%
2019-09-30	0	1.630	1.580	1.630	-	-	0	0	-	1.630	1.580	1.630	-	-	0	-	-0.61%
2019-09-27	0	1.640	1.640	1.680	1.590	1.660	109,000	178,500	1.6376	1.640	1.640	1.680	1.590	1.660	109,000	1.6376	-0.61%
2019-09-26	0	1.650	1.650	1.680	1.650	1.690	505,000	836,530	1.6565	1.650	1.650	1.680	1.650	1.690	505,000	1.6565	3.77%
2019-09-25	0	1.590	1.590	1.620	1.580	1.650	109,000	177,900	1.6321	1.590	1.590	1.620	1.580	1.650	109,000	1.6321	-4.79%
2019-09-24	0	1.670	1.650	1.670	1.660	1.690	23,000	38,270	1.6639	1.670	1.650	1.670	1.660	1.690	23,000	1.6639	0.60%
2019-09-23	0	1.660	1.660	1.680	1.660	1.700	95,000	159,800	1.6821	1.660	1.660	1.680	1.660	1.700	95,000	1.6821	-0.60%
2019-09-20	0	1.670	1.660	1.670	1.650	1.700	192,000	324,440	1.6898	1.670	1.660	1.670	1.650	1.700	192,000	1.6898	0.60%
2019-09-19	0	1.660	1.660	1.690	1.650	1.710	72,800	121,410	1.6677	1.660	1.660	1.690	1.650	1.710	72,800	1.6677	-2.92%
2019-09-18	0	1.710	1.710	1.750	1.710	1.750	186,000	318,930	1.7147	1.710	1.710	1.750	1.710	1.750	186,000	1.7147	0.59%
2019-09-17	0	1.700	1.690	1.730	1.700	1.710	42,000	71,770	1.7088	1.700	1.690	1.730	1.700	1.710	42,000	1.7088	1.19%
2019-09-16	0	1.680	1.680	1.690	1.680	1.740	50,000	85,460	1.7092	1.680	1.680	1.690	1.680	1.740	50,000	1.7092	-0.59%
2019-09-13	0	1.690	1.680	1.720	-	-	0	0	-	1.690	1.680	1.720	-	-	0	-	0.00%
2019-09-12	0	1.690	1.690	1.710	1.690	1.730	238,000	404,500	1.6996	1.690	1.690	1.710	1.690	1.730	238,000	1.6996	0.00%
2019-09-11	0	1.690	1.690	1.710	1.650	1.760	529,000	901,720	1.7046	1.690	1.690	1.710	1.650	1.760	529,000	1.7046	-0.59%
2019-09-10	0	1.700	1.700	1.720	1.610	1.720	2,465,000	4,082,300	1.6561	1.700	1.700	1.720	1.610	1.720	2,465,000	1.6561	-4.49%
2019-09-09	0	1.780	1.700	1.780	1.700	1.780	15,000	25,740	1.7160	1.780	1.700	1.780	1.700	1.780	15,000	1.7160	4.09%
2019-09-06	0	1.710	1.700	1.730	1.710	1.740	36,000	62,300	1.7306	1.710	1.700	1.730	1.710	1.740	36,000	1.7306	-3.39%
2019-09-05	0	1.770	1.760	1.790	1.700	1.790	882,000	1,540,740	1.7469	1.770	1.760	1.790	1.700	1.790	882,000	1.7469	3.51%
2019-09-04	0	1.710	1.710	1.720	1.650	1.720	198,000	336,540	1.6997	1.710	1.710	1.720	1.650	1.720	198,000	1.6997	-0.58%
2019-09-03	0	1.720	1.720	1.770	1.690	1.770	157,000	273,010	1.7389	1.720	1.720	1.770	1.690	1.770	157,000	1.7389	0.00%
2019-09-02	0	1.720	1.720	1.770	1.650	1.760	82,000	138,510	1.6891	1.720	1.720	1.770	1.650	1.760	82,000	1.6891	1.18%
2019-08-30	0	1.700	1.700	1.710	1.650	1.750	1,850,000	3,130,960	1.6924	1.700	1.700	1.710	1.650	1.750	1,850,000	1.6924	4.94%
2019-08-29	0	1.620	1.620	1.660	1.620	1.670	37,000	61,290	1.6565	1.620	1.620	1.660	1.620	1.670	37,000	1.6565	0.00%
2019-08-28	0	1.620	1.620	1.710	1.560	1.690	76,000	125,470	1.6509	1.620	1.620	1.710	1.560	1.690	76,000	1.6509	-1.22%
2019-08-27	0	1.640	1.580	1.640	-	-	0	0	-	1.640	1.580	1.640	-	-	0	-	0.00%
2019-08-26	0	1.640	1.550	1.640	1.540	1.670	59,000	93,720	1.5885	1.640	1.550	1.640	1.540	1.670	59,000	1.5885	1.86%
2019-08-23	0	1.610	1.580	1.610	1.550	1.620	8,000	12,610	1.5763	1.610	1.580	1.610	1.550	1.620	8,000	1.5763	-0.62%
2019-08-22	0	1.620	1.620	1.650	1.580	1.630	92,000	146,460	1.5920	1.620	1.620	1.650	1.580	1.630	92,000	1.5920	0.00%
2019-08-21	0	1.620	1.600	1.620	1.600	1.690	182,000	294,950	1.6206	1.620	1.600	1.620	1.600	1.690	182,000	1.6206	-4.14%
2019-08-20	0	1.690	1.600	1.680	1.610	1.690	38,000	61,570	1.6203	1.690	1.600	1.680	1.610	1.690	38,000	1.6203	5.63%
2019-08-19	0	1.600	1.600	1.630	1.600	1.640	80,518	129,853	1.6127	1.600	1.600	1.630	1.600	1.640	80,518	1.6127	0.00%
2019-08-16	0	1.600	1.570	1.600	1.520	1.610	219,000	344,400	1.5726	1.600	1.570	1.600	1.520	1.610	219,000	1.5726	2.56%
2019-08-15	0	1.560	1.560	1.600	1.500	1.650	263,800	413,814	1.5687	1.560	1.560	1.600	1.500	1.650	263,800	1.5687	-0.64%
2019-08-14	0	1.570	1.570	1.680	1.550	1.640	537,000	846,060	1.5755	1.570	1.570	1.680	1.550	1.640	537,000	1.5755	-1.26%
2019-08-13	0	1.590	1.570	1.580	1.560	1.830	1,441,000	2,313,700	1.6056	1.590	1.570	1.580	1.560	1.830	1,441,000	1.6056	-7.02%
2019-08-12	0	1.710	1.660	1.710	1.690	1.750	400,000	685,250	1.7131	1.710	1.660	1.710	1.690	1.750	400,000	1.7131	0.00%
2019-08-09	0	1.710	1.690	1.710	1.720	1.830	210,000	366,750	1.7464	1.710	1.690	1.710	1.720	1.830	210,000	1.7464	-4.47%
2019-08-08	0	1.790	1.750	1.790	1.720	1.830	1,545,000	2,764,110	1.7891	1.790	1.750	1.790	1.720	1.830	1,545,000	1.7891	0.56%
2019-08-07	0	1.780	1.760	1.800	1.720	1.800	744,000	1,313,670	1.7657	1.780	1.760	1.800	1.720	1.800	744,000	1.7657	0.56%
2019-08-06	0	1.770	1.660	1.800	-	-	0	0	-	1.770	1.660	1.800	-	-	0	-	0.00%
2019-08-05	0	1.770	1.770	1.810	1.760	1.840	427,000	762,160	1.7849	1.770	1.770	1.810	1.760	1.840	427,000	1.7849	-2.75%
2019-08-02	0	1.820	1.820	1.830	1.800	1.840	453,000	827,270	1.8262	1.820	1.820	1.830	1.800	1.840	453,000	1.8262	-0.55%
2019-08-01	0	1.830	1.830	1.860	1.760	1.870	202,000	364,330	1.8036	1.830	1.830	1.860	1.760	1.870	202,000	1.8036	-1.08%
2019-07-31	0	1.850	1.800	1.870	1.790	1.880	130,000	236,150	1.8165	1.850	1.800	1.870	1.790	1.880	130,000	1.8165	-1.60%
2019-07-30	0	1.880	1.840	1.890	1.750	1.890	1,049,000	1,923,080	1.8333	1.880	1.840	1.890	1.750	1.890	1,049,000	1.8333	7.43%
2019-07-29	0	1.750	1.740	1.760	1.650	1.810	1,175,000	2,040,900	1.7369	1.750	1.740	1.760	1.650	1.810	1,175,000	1.7369	4.17%
2019-07-26	0	1.680	1.680	1.700	1.680	1.730	63,000	107,460	1.7057	1.680	1.680	1.700	1.680	1.730	63,000	1.7057	-1.75%
2019-07-25	0	1.710	1.710	1.750	1.700	1.750	35,000	60,600	1.7314	1.710	1.710	1.750	1.700	1.750	35,000	1.7314	-1.16%
2019-07-24	0	1.730	1.730	1.790	1.720	1.800	374,000	651,900	1.7430	1.730	1.730	1.790	1.720	1.800	374,000	1.7430	2.37%
2019-07-23	0	1.690	1.690	1.730	1.680	1.760	117,000	201,500	1.7222	1.690	1.690	1.730	1.680	1.760	117,000	1.7222	-2.31%
2019-07-22	0	1.730	1.690	1.730	-	-	0	0	-	1.730	1.690	1.730	-	-	0	-	0.00%
2019-07-19	0	1.730	1.720	1.760	1.710	1.760	386,000	666,420	1.7265	1.730	1.720	1.760	1.710	1.760	386,000	1.7265	1.17%
2019-07-18	0	1.710	1.710	1.720	1.710	1.800	794,000	1,374,200	1.7307	1.710	1.710	1.720	1.710	1.800	794,000	1.7307	-0.58%
2019-07-17	0	1.720	1.720	1.730	1.660	1.800	262,800	456,384	1.7366	1.720	1.720	1.730	1.660	1.800	262,800	1.7366	-1.15%
2019-07-16	0	1.740	1.740	1.760	1.670	1.760	647,000	1,120,120	1.7313	1.740	1.740	1.760	1.670	1.760	647,000	1.7313	1.16%
2019-07-15	0	1.720	1.720	1.750	1.720	1.780	236,000	410,590	1.7398	1.720	1.720	1.750	1.720	1.780	236,000	1.7398	-3.91%
2019-07-12	0	1.790	1.750	1.790	-	-	0	0	-	1.790	1.750	1.790	-	-	0	-	-1.10%
2019-07-11	0	1.810	1.750	1.830	-	-	0	0	-	1.810	1.750	1.830	-	-	0	-	0.00%
2019-07-10	0	1.810	1.810	1.830	1.740	1.850	3,304,000	5,993,660	1.8141	1.810	1.810	1.830	1.740	1.850	3,304,000	1.8141	0.56%
2019-07-09	0	1.800	1.710	1.800	-	-	0	0	-	1.800	1.710	1.800	-	-	0	-	0.00%
2019-07-08	0	1.800	1.760	1.800	1.770	1.860	118,000	213,320	1.8078	1.800	1.760	1.800	1.770	1.860	118,000	1.8078	0.00%
2019-07-05	0	1.800	1.800	1.820	1.790	1.840	681,000	1,238,090	1.8180	1.800	1.800	1.820	1.790	1.840	681,000	1.8180	-0.55%
2019-07-04	0	1.810	1.810	1.840	1.760	1.910	409,000	762,360	1.8640	1.810	1.810	1.840	1.760	1.910	409,000	1.8640	-3.72%
2019-07-03	0	1.880	1.880	1.890	1.850	1.900	497,000	931,600	1.8744	1.880	1.880	1.890	1.850	1.900	497,000	1.8744	1.62%
2019-07-02	0	1.850	1.850	1.870	1.810	1.900	2,762,000	5,096,940	1.8454	1.850	1.850	1.870	1.810	1.900	2,762,000	1.8454	2.21%
2019-06-28	0	1.810	1.810	1.820	1.780	1.830	1,677,000	3,034,360	1.8094	1.810	1.810	1.820	1.780	1.830	1,677,000	1.8094	1.69%
2019-06-27	0	1.780	1.770	1.790	1.720	1.810	624,800	1,108,362	1.7739	1.780	1.770	1.790	1.720	1.810	624,800	1.7739	1.71%
2019-06-26	0	1.750	1.740	1.750	1.670	1.760	598,000	1,027,880	1.7189	1.750	1.740	1.750	1.670	1.760	598,000	1.7189	3.55%
2019-06-25	0	1.690	1.690	1.730	1.690	1.780	264,000	451,580	1.7105	1.690	1.690	1.730	1.690	1.780	264,000	1.7105	-3.43%
2019-06-24	0	1.750	1.750	1.760	1.710	1.810	1,127,000	1,980,140	1.7570	1.750	1.750	1.760	1.710	1.810	1,127,000	1.7570	2.34%
2019-06-21	0	1.710	1.710	1.780	1.660	1.750	165,906	283,435	1.7084	1.710	1.710	1.780	1.660	1.750	165,906	1.7084	0.00%
2019-06-20	0	1.710	1.710	1.740	1.600	1.760	5,694,000	9,720,600	1.7072	1.710	1.710	1.740	1.600	1.760	5,694,000	1.7072	6.21%
2019-06-19	0	1.610	1.600	1.630	1.600	1.720	1,578,000	2,588,040	1.6401	1.610	1.600	1.630	1.600	1.720	1,578,000	1.6401	-4.73%
2019-06-18	0	1.690	1.690	1.700	1.610	1.710	2,390,000	3,939,050	1.6481	1.690	1.690	1.700	1.610	1.710	2,390,000	1.6481	1.20%
2019-06-17	0	1.670	1.670	1.680	1.620	1.690	1,020,000	1,694,280	1.6611	1.670	1.670	1.680	1.620	1.690	1,020,000	1.6611	2.45%
2019-06-14	0	1.630	1.620	1.650	1.480	1.660	2,485,000	3,926,140	1.5799	1.630	1.620	1.650	1.480	1.660	2,485,000	1.5799	9.40%
2019-06-13	0	1.490	1.490	1.500	1.490	1.530	2,173,000	3,261,780	1.5010	1.490	1.490	1.500	1.490	1.530	2,173,000	1.5010	-3.25%
2019-06-12	0	1.540	1.540	1.550	1.430	1.540	386,000	582,050	1.5079	1.540	1.540	1.550	1.430	1.540	386,000	1.5079	5.48%
2019-06-11	0	1.460	1.460	1.490	1.430	1.500	681,000	1,015,280	1.4909	1.460	1.460	1.490	1.430	1.500	681,000	1.4909	-1.35%
2019-06-10	0	1.480	1.480	1.490	1.420	1.480	347,000	503,850	1.4520	1.480	1.480	1.490	1.420	1.480	347,000	1.4520	1.37%
2019-06-06	0	1.460	1.460	1.480	1.460	1.470	28,000	41,160	1.4700	1.460	1.460	1.480	1.460	1.470	28,000	1.4700	0.00%
2019-06-05	0	1.460	1.460	1.530	1.450	1.530	208,000	304,210	1.4625	1.460	1.460	1.530	1.450	1.530	208,000	1.4625	-1.35%
2019-06-04	0	1.480	1.460	1.480	1.460	1.500	34,000	50,920	1.4976	1.480	1.460	1.480	1.460	1.500	34,000	1.4976	-1.99%
2019-06-03	0	1.510	1.490	1.520	1.490	1.540	67,000	100,540	1.5006	1.510	1.490	1.520	1.490	1.540	67,000	1.5006	2.72%
2019-05-31	0	1.470	1.470	1.500	1.450	1.540	582,000	881,510	1.5146	1.470	1.470	1.500	1.450	1.540	582,000	1.5146	0.00%
2019-05-30	0	1.470	1.470	1.530	-	-	0	0	-	1.470	1.470	1.530	-	-	0	-	0.00%
2019-05-29	0	1.470	1.470	1.500	1.470	1.480	22,000	32,390	1.4723	1.470	1.470	1.500	1.470	1.480	22,000	1.4723	-2.00%
2019-05-28	0	1.500	1.480	1.500	1.480	1.550	55,000	83,950	1.5264	1.500	1.480	1.500	1.480	1.550	55,000	1.5264	-1.32%
2019-05-27	0	1.520	1.460	1.520	1.430	1.530	115,000	167,880	1.4598	1.520	1.460	1.520	1.430	1.530	115,000	1.4598	4.83%
2019-05-24	0	1.450	1.450	1.470	1.450	1.500	205,000	299,100	1.4590	1.450	1.450	1.470	1.450	1.500	205,000	1.4590	0.00%
2019-05-23	0	1.450	1.450	1.460	1.450	1.460	769,000	1,115,120	1.4501	1.450	1.450	1.460	1.450	1.460	769,000	1.4501	0.69%
2019-05-22	0	1.440	1.380	1.450	1.390	1.450	12,000	17,130	1.4275	1.440	1.380	1.450	1.390	1.450	12,000	1.4275	4.35%
2019-05-21	0	1.380	1.380	1.390	1.380	1.420	1,067,000	1,494,000	1.4002	1.380	1.380	1.390	1.380	1.420	1,067,000	1.4002	0.73%
2019-05-20	0	1.370	1.370	1.380	1.350	1.430	194,800	272,720	1.4000	1.370	1.370	1.380	1.350	1.430	194,800	1.4000	-4.86%
2019-05-17	0	1.440	1.420	1.440	1.420	1.500	186,000	275,260	1.4799	1.440	1.420	1.440	1.420	1.500	186,000	1.4799	-0.69%
2019-05-16	0	1.450	1.430	1.470	1.410	1.460	385,000	547,160	1.4212	1.450	1.430	1.470	1.410	1.460	385,000	1.4212	0.69%
2019-05-15	0	1.440	1.440	1.520	1.420	1.520	284,000	412,610	1.4529	1.440	1.440	1.520	1.420	1.520	284,000	1.4529	0.00%
2019-05-14	0	1.440	1.440	1.470	1.420	1.530	864,000	1,296,880	1.5010	1.440	1.440	1.470	1.420	1.530	864,000	1.5010	-4.00%
2019-05-10	0	1.500	1.500	1.520	1.450	1.550	726,000	1,088,060	1.4987	1.500	1.500	1.520	1.450	1.550	726,000	1.4987	2.04%
2019-05-09	0	1.470	1.470	1.500	1.470	1.570	355,000	537,840	1.5150	1.470	1.470	1.500	1.470	1.570	355,000	1.5150	-5.16%
2019-05-08	0	1.550	1.550	1.600	1.530	1.600	1,823,000	2,840,100	1.5579	1.550	1.550	1.600	1.530	1.600	1,823,000	1.5579	0.00%
2019-05-07	0	1.550	1.550	1.570	1.450	1.580	1,228,000	1,857,330	1.5125	1.550	1.550	1.570	1.450	1.580	1,228,000	1.5125	6.16%
2019-05-06	0	1.460	1.410	1.470	1.370	1.490	875,000	1,250,570	1.4292	1.460	1.410	1.470	1.370	1.490	875,000	1.4292	-4.58%
2019-05-03	0	1.530	1.530	1.570	1.460	1.580	772,000	1,174,060	1.5208	1.530	1.530	1.570	1.460	1.580	772,000	1.5208	0.66%
2019-05-02	0	1.520	1.480	1.540	1.480	1.540	91,000	139,280	1.5305	1.520	1.480	1.540	1.480	1.540	91,000	1.5305	-1.94%
2019-04-30	0	1.550	1.490	1.580	1.490	1.590	238,935	367,297	1.5372	1.550	1.490	1.580	1.490	1.590	238,935	1.5372	1.97%
2019-04-29	0	1.520	1.520	1.590	1.480	1.590	430,000	657,550	1.5292	1.520	1.520	1.590	1.480	1.590	430,000	1.5292	1.33%
2019-04-26	0	1.500	1.500	1.510	1.490	1.550	372,000	568,200	1.5274	1.500	1.500	1.510	1.490	1.550	372,000	1.5274	-0.66%
2019-04-25	0	1.510	1.510	1.540	1.480	1.570	782,000	1,189,040	1.5205	1.510	1.510	1.540	1.480	1.570	782,000	1.5205	-3.82%
2019-04-24	0	1.570	1.570	1.580	1.520	1.620	1,451,000	2,291,830	1.5795	1.570	1.570	1.580	1.520	1.620	1,451,000	1.5795	0.00%
2019-04-23	0	1.570	1.570	1.610	1.540	1.620	379,000	597,130	1.5755	1.570	1.570	1.610	1.540	1.620	379,000	1.5755	-2.48%
2019-04-18	0	1.610	1.610	1.630	1.590	1.680	1,098,000	1,781,550	1.6225	1.610	1.610	1.630	1.590	1.680	1,098,000	1.6225	-0.62%
2019-04-17	0	1.620	1.620	1.630	1.600	1.700	684,200	1,108,328	1.6199	1.620	1.620	1.630	1.600	1.700	684,200	1.6199	-1.22%
2019-04-16	0	1.640	1.640	1.660	1.630	1.680	670,000	1,111,100	1.6584	1.640	1.640	1.660	1.630	1.680	670,000	1.6584	1.23%
2019-04-15	0	1.620	1.630	1.650	1.590	1.680	2,027,000	3,306,240	1.6311	1.620	1.630	1.650	1.590	1.680	2,027,000	1.6311	0.00%
2019-04-12	0	1.620	1.620	1.650	1.620	1.670	574,000	943,030	1.6429	1.620	1.620	1.650	1.620	1.670	574,000	1.6429	-1.22%
2019-04-11	0	1.640	1.630	1.640	1.610	1.680	965,000	1,591,480	1.6492	1.640	1.630	1.640	1.610	1.680	965,000	1.6492	-1.20%
2019-04-10	0	1.660	1.660	1.670	1.600	1.670	1,176,000	1,926,530	1.6382	1.660	1.660	1.670	1.600	1.670	1,176,000	1.6382	0.00%
2019-04-09	0	1.660	1.660	1.680	1.650	1.700	1,573,600	2,635,602	1.6749	1.660	1.660	1.680	1.650	1.700	1,573,600	1.6749	-1.78%
2019-04-08	0	1.690	1.690	1.700	1.650	1.730	4,173,000	7,021,630	1.6826	1.690	1.690	1.700	1.650	1.730	4,173,000	1.6826	1.81%
2019-04-04	0	1.660	1.630	1.650	1.460	1.670	4,636,000	7,131,870	1.5384	1.660	1.630	1.650	1.460	1.670	4,636,000	1.5384	14.48%
2019-04-03	0	1.450	1.450	1.470	1.370	1.460	4,292,060	5,980,591	1.3934	1.450	1.450	1.470	1.370	1.460	4,292,060	1.3934	5.84%
2019-04-02	0	1.370	1.360	1.370	1.360	1.450	2,894,000	4,091,550	1.4138	1.370	1.360	1.370	1.360	1.450	2,894,000	1.4138	-2.84%
2019-04-01	0	1.410	1.410	1.420	1.300	1.450	5,382,000	7,586,620	1.4096	1.410	1.410	1.420	1.300	1.450	5,382,000	1.4096	10.16%
2019-03-29	0	1.280	1.280	1.300	1.250	1.330	444,000	575,020	1.2951	1.280	1.280	1.300	1.250	1.330	444,000	1.2951	-0.78%
2019-03-28	0	1.290	1.290	1.310	1.250	1.310	402,000	515,770	1.2830	1.290	1.290	1.310	1.250	1.310	402,000	1.2830	0.00%
2019-03-27	0	1.290	1.290	1.320	1.270	1.350	528,000	688,130	1.3033	1.290	1.290	1.320	1.270	1.350	528,000	1.3033	1.57%
2019-03-26	0	1.270	1.270	1.280	1.250	1.300	134,000	172,010	1.2837	1.270	1.270	1.280	1.250	1.300	134,000	1.2837	-1.55%
2019-03-25	0	1.290	1.270	1.300	1.250	1.300	220,000	283,150	1.2870	1.290	1.270	1.300	1.250	1.300	220,000	1.2870	-0.77%
2019-03-22	0	1.300	1.300	1.310	1.250	1.320	1,976,000	2,528,480	1.2796	1.300	1.300	1.310	1.250	1.320	1,976,000	1.2796	1.56%
2019-03-21	0	1.280	1.280	1.290	1.270	1.310	680,000	879,705	1.2937	1.280	1.280	1.290	1.270	1.310	680,000	1.2937	-1.54%
2019-03-20	0	1.300	1.300	1.310	1.290	1.400	1,685,000	2,218,370	1.3165	1.300	1.300	1.310	1.290	1.400	1,685,000	1.3165	-4.41%
2019-03-19	0	1.360	1.350	1.370	1.350	1.400	722,000	988,450	1.3690	1.360	1.350	1.370	1.350	1.400	722,000	1.3690	-0.73%
2019-03-18	0	1.370	1.370	1.380	1.370	1.420	940,000	1,311,180	1.3949	1.370	1.370	1.380	1.370	1.420	940,000	1.3949	0.00%
2019-03-15	0	1.370	1.370	1.380	1.370	1.530	15,769,000	22,162,500	1.4054	1.370	1.370	1.380	1.370	1.530	15,769,000	1.4054	-0.72%
2019-03-14	0	1.380	1.380	1.390	1.360	1.430	623,800	863,628	1.3845	1.380	1.380	1.390	1.360	1.430	623,800	1.3845	0.00%
2019-03-13	0	1.380	1.370	1.380	1.340	1.390	630,000	865,350	1.3736	1.380	1.370	1.380	1.340	1.390	630,000	1.3736	-0.72%
2019-03-12	0	1.390	1.370	1.400	1.300	1.410	3,100,200	4,252,608	1.3717	1.390	1.370	1.400	1.300	1.410	3,100,200	1.3717	0.00%
2019-03-11	0	1.390	1.380	1.400	1.380	1.440	346,000	485,260	1.4025	1.390	1.380	1.400	1.380	1.440	346,000	1.4025	-1.42%
2019-03-08	0	1.410	1.390	1.420	1.300	1.480	1,660,000	2,316,460	1.3955	1.410	1.390	1.420	1.300	1.480	1,660,000	1.3955	-3.42%
2019-03-07	0	1.460	1.460	1.500	1.410	1.480	1,733,000	2,527,690	1.4586	1.460	1.460	1.500	1.410	1.480	1,733,000	1.4586	1.39%
2019-03-06	0	1.440	1.440	1.460	1.380	1.520	1,865,000	2,675,220	1.4344	1.440	1.440	1.460	1.380	1.520	1,865,000	1.4344	-3.36%
2019-03-05	0	1.490	1.490	1.500	1.450	1.510	1,714,000	2,554,320	1.4903	1.490	1.490	1.500	1.450	1.510	1,714,000	1.4903	0.00%
2019-03-04	0	1.490	1.460	1.490	1.390	1.520	1,869,000	2,746,070	1.4693	1.490	1.460	1.490	1.390	1.520	1,869,000	1.4693	2.76%
2019-03-01	0	1.450	1.440	1.450	1.420	1.480	952,000	1,369,590	1.4386	1.450	1.440	1.450	1.420	1.480	952,000	1.4386	0.00%
2019-02-28	0	1.450	1.450	1.470	1.430	1.550	1,351,000	2,021,620	1.4964	1.450	1.450	1.470	1.430	1.550	1,351,000	1.4964	-6.45%
2019-02-27	0	1.550	1.530	1.550	1.510	1.580	2,519,000	3,906,260	1.5507	1.550	1.530	1.550	1.510	1.580	2,519,000	1.5507	1.31%
2019-02-26	0	1.530	1.530	1.560	1.500	1.610	2,470,000	3,844,600	1.5565	1.530	1.530	1.560	1.500	1.610	2,470,000	1.5565	-0.65%
2019-02-25	0	1.540	1.530	1.550	1.500	1.550	1,585,000	2,424,540	1.5297	1.540	1.530	1.550	1.500	1.550	1,585,000	1.5297	1.99%
2019-02-22	0	1.510	1.500	1.520	1.480	1.560	4,078,000	6,198,760	1.5200	1.510	1.500	1.520	1.480	1.560	4,078,000	1.5200	-2.58%
2019-02-21	0	1.550	1.540	1.550	1.350	1.570	8,613,000	12,929,960	1.5012	1.550	1.540	1.550	1.350	1.570	8,613,000	1.5012	14.81%
2019-02-20	0	1.350	1.350	1.370	1.260	1.360	4,414,000	5,814,650	1.3173	1.350	1.350	1.370	1.260	1.360	4,414,000	1.3173	7.14%
2019-02-19	0	1.260	1.260	1.280	1.240	1.280	3,277,000	4,116,960	1.2563	1.260	1.260	1.280	1.240	1.280	3,277,000	1.2563	1.61%
2019-02-18	0	1.240	1.240	1.250	1.220	1.280	4,449,800	5,518,922	1.2403	1.240	1.240	1.250	1.220	1.280	4,449,800	1.2403	1.64%
2019-02-15	0	1.220	1.220	1.240	1.210	1.270	1,133,000	1,395,090	1.2313	1.220	1.220	1.240	1.210	1.270	1,133,000	1.2313	-1.61%
2019-02-14	0	1.240	1.230	1.260	1.230	1.290	1,469,600	1,852,166	1.2603	1.240	1.230	1.260	1.230	1.290	1,469,600	1.2603	-2.36%
2019-02-13	0	1.270	1.260	1.270	1.210	1.290	1,484,000	1,848,640	1.2457	1.270	1.260	1.270	1.210	1.290	1,484,000	1.2457	2.42%
2019-02-12	0	1.240	1.240	1.260	1.210	1.270	883,000	1,086,910	1.2309	1.240	1.240	1.260	1.210	1.270	883,000	1.2309	2.48%
2019-02-11	0	1.210	1.210	1.230	1.180	1.280	877,000	1,067,380	1.2171	1.210	1.210	1.230	1.180	1.280	877,000	1.2171	0.00%
2019-02-08	0	1.210	1.210	1.220	1.200	1.260	645,000	790,070	1.2249	1.210	1.210	1.220	1.200	1.260	645,000	1.2249	0.00%
2019-02-04	0	1.210	1.210	1.230	1.190	1.260	458,000	555,220	1.2123	1.210	1.210	1.230	1.190	1.260	458,000	1.2123	-2.42%
2019-02-01	0	1.240	1.220	1.240	1.160	1.240	759,000	920,250	1.2125	1.240	1.220	1.240	1.160	1.240	759,000	1.2125	-2.36%
2019-01-31	0	1.270	1.270	1.280	1.270	1.330	454,000	581,550	1.2809	1.270	1.270	1.280	1.270	1.330	454,000	1.2809	-4.51%
2019-01-30	0	1.330	1.300	1.330	1.290	1.350	3,590,000	4,725,310	1.3162	1.330	1.300	1.330	1.290	1.350	3,590,000	1.3162	1.53%
2019-01-29	0	1.310	1.290	1.310	1.280	1.320	901,000	1,170,670	1.2993	1.310	1.290	1.310	1.280	1.320	901,000	1.2993	2.34%
2019-01-28	0	1.280	1.270	1.280	1.250	1.290	342,265	437,215	1.2774	1.280	1.270	1.280	1.250	1.290	342,265	1.2774	2.40%
2019-01-25	0	1.250	1.250	1.260	1.200	1.280	937,200	1,169,074	1.2474	1.250	1.250	1.260	1.200	1.280	937,200	1.2474	1.63%
2019-01-24	0	1.230	1.210	1.230	1.210	1.260	745,200	922,042	1.2373	1.230	1.210	1.230	1.210	1.260	745,200	1.2373	1.65%
2019-01-23	0	1.210	1.200	1.210	1.140	1.210	475,000	564,550	1.1885	1.210	1.200	1.210	1.140	1.210	475,000	1.1885	0.83%
2019-01-22	0	1.200	1.190	1.200	1.170	1.210	161,000	192,730	1.1971	1.200	1.190	1.200	1.170	1.210	161,000	1.1971	-0.83%
2019-01-21	0	1.210	1.190	1.220	1.190	1.250	646,800	780,758	1.2071	1.210	1.190	1.220	1.190	1.250	646,800	1.2071	-0.82%
2019-01-18	0	1.220	1.220	1.250	1.180	1.260	825,000	1,028,560	1.2467	1.220	1.220	1.250	1.180	1.260	825,000	1.2467	1.67%
2019-01-17	0	1.200	1.190	1.200	1.180	1.240	192,000	229,270	1.1941	1.200	1.190	1.200	1.180	1.240	192,000	1.1941	0.84%
2019-01-16	0	1.190	1.190	1.200	1.160	1.220	1,260,000	1,503,600	1.1933	1.190	1.190	1.200	1.160	1.220	1,260,000	1.1933	-0.83%
2019-01-15	0	1.200	1.180	1.200	1.190	1.200	119,000	141,880	1.1923	1.200	1.180	1.200	1.190	1.200	119,000	1.1923	0.84%
2019-01-14	0	1.190	1.180	1.190	1.170	1.240	130,000	156,900	1.2069	1.190	1.180	1.190	1.170	1.240	130,000	1.2069	-1.65%
2019-01-11	0	1.210	1.210	1.220	1.190	1.270	1,525,000	1,881,340	1.2337	1.210	1.210	1.220	1.190	1.270	1,525,000	1.2337	-2.42%
2019-01-10	0	1.240	1.210	1.240	1.140	1.250	1,941,000	2,324,610	1.1976	1.240	1.210	1.240	1.140	1.250	1,941,000	1.1976	6.90%
2019-01-09	0	1.160	1.160	1.170	1.100	1.210	1,778,000	2,069,550	1.1640	1.160	1.160	1.170	1.100	1.210	1,778,000	1.1640	1.75%
2019-01-08	0	1.140	1.100	1.140	1.080	1.140	1,970,000	2,180,870	1.1070	1.140	1.100	1.140	1.080	1.140	1,970,000	1.1070	0.88%
2019-01-07	0	1.130	1.100	1.130	1.080	1.190	1,070,000	1,190,450	1.1126	1.130	1.100	1.130	1.080	1.190	1,070,000	1.1126	0.00%
2019-01-04	0	1.130	1.120	1.130	1.090	1.170	1,323,000	1,482,440	1.1205	1.130	1.120	1.130	1.090	1.170	1,323,000	1.1205	1.80%
2019-01-03	0	1.110	1.100	1.120	1.090	1.200	537,000	611,820	1.1393	1.110	1.100	1.120	1.090	1.200	537,000	1.1393	-4.31%
2019-01-02	0	1.160	1.150	1.170	1.160	1.190	150,000	175,970	1.1731	1.160	1.150	1.170	1.160	1.190	150,000	1.1731	-3.33%
2018-12-31	0	1.200	1.190	1.200	1.160	1.210	68,000	81,530	1.1990	1.200	1.190	1.200	1.160	1.210	68,000	1.1990	3.45%
2018-12-28	0	1.160	1.150	1.160	1.140	1.180	210,125	243,390	1.1583	1.160	1.150	1.160	1.140	1.180	210,125	1.1583	-0.85%
2018-12-27	0	1.170	1.170	1.180	1.160	1.210	257,200	305,348	1.1872	1.170	1.170	1.180	1.160	1.210	257,200	1.1872	-1.68%
2018-12-24	0	1.190	1.180	1.190	1.190	1.200	261,000	310,610	1.1901	1.190	1.180	1.190	1.190	1.200	261,000	1.1901	-0.83%
2018-12-21	0	1.200	1.190	1.200	1.180	1.290	1,214,000	1,464,650	1.2065	1.200	1.190	1.200	1.180	1.290	1,214,000	1.2065	-3.23%
2018-12-20	0	1.240	1.230	1.260	1.210	1.330	1,951,000	2,452,960	1.2573	1.240	1.230	1.260	1.210	1.330	1,951,000	1.2573	-0.80%
2018-12-19	0	1.250	1.250	1.260	1.250	1.290	91,400	115,352	1.2621	1.250	1.250	1.260	1.250	1.290	91,400	1.2621	-1.57%
2018-12-18	0	1.270	1.260	1.290	1.260	1.300	657,600	839,162	1.2761	1.270	1.260	1.290	1.260	1.300	657,600	1.2761	-3.79%
2018-12-17	0	1.320	1.300	1.320	1.310	1.370	229,000	307,050	1.3408	1.320	1.300	1.320	1.310	1.370	229,000	1.3408	-1.49%
2018-12-14	0	1.340	1.320	1.340	1.320	1.370	146,000	195,460	1.3388	1.340	1.320	1.340	1.320	1.370	146,000	1.3388	-0.74%
2018-12-13	0	1.350	1.340	1.350	1.320	1.390	570,000	770,440	1.3516	1.350	1.340	1.350	1.320	1.390	570,000	1.3516	1.50%
2018-12-12	0	1.330	1.330	1.340	1.320	1.370	369,000	498,230	1.3502	1.330	1.330	1.340	1.320	1.370	369,000	1.3502	0.76%
2018-12-11	0	1.320	1.300	1.330	1.290	1.380	511,000	678,870	1.3285	1.320	1.300	1.330	1.290	1.380	511,000	1.3285	3.13%
2018-12-10	0	1.280	1.290	1.300	1.240	1.460	4,282,000	5,615,250	1.3114	1.280	1.290	1.300	1.240	1.460	4,282,000	1.3114	-10.49%
2018-12-07	0	1.430	1.420	1.430	1.370	1.700	3,256,000	4,850,940	1.4898	1.430	1.420	1.430	1.370	1.700	3,256,000	1.4898	-7.14%
2018-12-06	0	1.540	1.540	1.580	1.540	1.640	348,000	544,410	1.5644	1.540	1.540	1.580	1.540	1.640	348,000	1.5644	-3.75%
2018-12-05	0	1.600	1.600	1.650	1.560	1.630	259,000	413,730	1.5974	1.600	1.600	1.650	1.560	1.630	259,000	1.5974	-1.23%
2018-12-04	0	1.620	1.620	1.640	1.620	1.700	269,900	445,123	1.6492	1.620	1.620	1.640	1.620	1.700	269,900	1.6492	0.00%
2018-12-03	0	1.620	1.630	1.640	1.620	1.700	1,894,600	3,133,838	1.6541	1.620	1.630	1.640	1.620	1.700	1,894,600	1.6541	-1.22%
2018-11-30	0	1.640	1.630	1.650	1.590	1.720	4,026,915	6,641,000	1.6492	1.640	1.630	1.650	1.590	1.720	4,026,915	1.6492	-2.38%
2018-11-29	0	1.680	1.670	1.680	1.670	1.750	783,000	1,332,550	1.7019	1.680	1.670	1.680	1.670	1.750	783,000	1.7019	-2.33%
2018-11-28	0	1.720	1.710	1.730	1.710	1.790	284,000	493,600	1.7380	1.720	1.710	1.730	1.710	1.790	284,000	1.7380	-1.15%
2018-11-27	0	1.740	1.740	1.750	1.710	1.820	472,000	820,200	1.7377	1.740	1.740	1.750	1.710	1.820	472,000	1.7377	1.75%
2018-11-26	0	1.710	1.690	1.710	1.670	1.770	379,000	649,170	1.7128	1.710	1.690	1.710	1.670	1.770	379,000	1.7128	0.00%
2018-11-23	0	1.710	1.700	1.710	1.720	1.860	554,000	973,930	1.7580	1.710	1.700	1.710	1.720	1.860	554,000	1.7580	-2.29%
2018-11-22	0	1.750	1.730	1.750	1.710	1.770	711,000	1,236,500	1.7391	1.750	1.730	1.750	1.710	1.770	711,000	1.7391	0.00%
2018-11-21	0	1.750	1.730	1.760	1.660	1.800	2,620,000	4,582,180	1.7489	1.750	1.730	1.760	1.660	1.800	2,620,000	1.7489	0.00%
2018-11-20	0	1.750	1.690	1.760	1.730	1.780	30,000	52,820	1.7607	1.750	1.690	1.760	1.730	1.780	30,000	1.7607	-3.31%
2018-11-19	0	1.810	1.770	1.810	1.750	1.860	946,000	1,691,770	1.7883	1.810	1.770	1.810	1.750	1.860	946,000	1.7883	1.12%
2018-11-16	0	1.790	1.740	1.790	1.760	1.860	823,000	1,472,460	1.7891	1.790	1.740	1.790	1.760	1.860	823,000	1.7891	1.70%
2018-11-15	0	1.760	1.760	1.830	1.710	1.840	90,000	159,080	1.7676	1.760	1.760	1.830	1.710	1.840	90,000	1.7676	-1.68%
2018-11-14	0	1.790	1.750	1.800	1.750	1.810	362,800	649,134	1.7892	1.790	1.750	1.800	1.750	1.810	362,800	1.7892	-1.10%
2018-11-13	0	1.810	1.810	1.830	1.720	1.810	231,000	415,780	1.7999	1.810	1.810	1.830	1.720	1.810	231,000	1.7999	0.00%
2018-11-12	0	1.810	1.770	1.810	1.650	1.810	724,000	1,279,100	1.7667	1.810	1.770	1.810	1.650	1.810	724,000	1.7667	4.62%
2018-11-09	0	1.730	1.720	1.760	1.730	1.890	521,000	932,430	1.7897	1.730	1.720	1.760	1.730	1.890	521,000	1.7897	-6.49%
2018-11-08	0	1.850	1.820	1.850	1.730	1.870	1,220,000	2,198,550	1.8021	1.850	1.820	1.850	1.730	1.870	1,220,000	1.8021	6.32%
2018-11-07	0	1.740	1.720	1.750	1.720	1.790	266,000	462,690	1.7394	1.740	1.720	1.750	1.720	1.790	266,000	1.7394	-3.33%
2018-11-06	0	1.800	1.760	1.810	1.750	1.850	763,000	1,375,020	1.8021	1.800	1.760	1.810	1.750	1.850	763,000	1.8021	-1.10%
2018-11-05	0	1.820	1.750	1.820	1.820	1.820	48,000	87,360	1.8200	1.820	1.750	1.820	1.820	1.820	48,000	1.8200	0.00%
2018-11-02	0	1.820	1.790	1.850	1.750	1.870	637,000	1,150,990	1.8069	1.820	1.790	1.850	1.750	1.870	637,000	1.8069	-0.55%
2018-11-01	0	1.830	1.750	1.830	1.800	1.870	579,000	1,065,350	1.8400	1.830	1.750	1.830	1.800	1.870	579,000	1.8400	1.67%
2018-10-31	0	1.800	1.650	1.830	1.800	1.840	27,000	48,680	1.8030	1.800	1.650	1.830	1.800	1.840	27,000	1.8030	1.69%
2018-10-30	0	1.770	1.750	1.790	1.700	1.800	425,000	744,870	1.7526	1.770	1.750	1.790	1.700	1.800	425,000	1.7526	0.00%
2018-10-29	0	1.770	1.670	1.790	1.680	1.790	268,800	467,634	1.7397	1.770	1.670	1.790	1.680	1.790	268,800	1.7397	-3.28%
2018-10-26	0	1.830	1.770	1.830	1.800	1.840	6,000	10,900	1.8167	1.830	1.770	1.830	1.800	1.840	6,000	1.8167	1.67%
2018-10-25	0	1.800	1.760	1.810	1.710	1.800	364,000	644,170	1.7697	1.800	1.760	1.810	1.710	1.800	364,000	1.7697	-0.55%
2018-10-24	0	1.810	1.770	1.860	1.730	1.870	563,000	1,003,760	1.7829	1.810	1.770	1.860	1.730	1.870	563,000	1.7829	4.62%
2018-10-23	0	1.730	1.720	1.820	1.720	1.880	429,000	769,520	1.7938	1.730	1.720	1.820	1.720	1.880	429,000	1.7938	0.00%
2018-10-22	0	1.730	1.720	1.790	1.700	1.800	540,000	941,810	1.7441	1.730	1.720	1.790	1.700	1.800	540,000	1.7441	2.98%
2018-10-19	0	1.680	1.690	1.740	1.660	1.750	176,000	297,020	1.6876	1.680	1.690	1.740	1.660	1.750	176,000	1.6876	-1.18%
2018-10-18	0	1.700	1.660	1.700	1.700	1.720	102,000	173,930	1.7052	1.700	1.660	1.700	1.700	1.720	102,000	1.7052	0.59%
2018-10-16	0	1.690	1.690	1.700	1.680	1.740	817,800	1,397,306	1.7086	1.690	1.690	1.700	1.680	1.740	817,800	1.7086	-1.74%
2018-10-15	0	1.720	1.700	1.730	1.700	1.780	238,000	414,670	1.7423	1.720	1.700	1.730	1.700	1.780	238,000	1.7423	-3.37%
2018-10-12	0	1.780	1.780	1.800	1.760	1.900	89,000	160,250	1.8006	1.780	1.780	1.800	1.760	1.900	89,000	1.8006	-2.20%
2018-10-11	0	1.820	1.780	1.820	1.750	1.900	701,000	1,324,430	1.8893	1.820	1.780	1.820	1.750	1.900	701,000	1.8893	-5.21%
2018-10-10	0	1.920	1.860	1.930	1.840	1.930	335,000	626,820	1.8711	1.920	1.860	1.930	1.840	1.930	335,000	1.8711	3.23%
2018-10-09	0	1.860	1.860	1.900	1.840	1.860	100,000	185,600	1.8560	1.860	1.860	1.900	1.840	1.860	100,000	1.8560	0.00%
2018-10-08	0	1.860	1.840	1.880	1.860	1.890	15,000	28,280	1.8853	1.860	1.840	1.880	1.860	1.890	15,000	1.8853	-1.59%
2018-10-05	0	1.890	1.850	1.900	1.850	1.890	120,000	225,520	1.8793	1.890	1.850	1.900	1.850	1.890	120,000	1.8793	0.00%
2018-10-04	0	1.890	1.890	1.950	1.860	1.890	249,000	468,660	1.8822	1.890	1.890	1.950	1.860	1.890	249,000	1.8822	0.53%
2018-10-03	0	1.880	1.880	1.920	1.840	1.970	235,960	459,778	1.9485	1.880	1.880	1.920	1.840	1.970	235,960	1.9485	0.00%
2018-10-02	0	1.880	1.830	1.880	1.880	1.880	6,000	11,280	1.8800	1.880	1.830	1.880	1.880	1.880	6,000	1.8800	0.00%
2018-09-28	0	1.880	1.880	1.920	1.880	1.940	339,000	647,410	1.9098	1.880	1.880	1.920	1.880	1.940	339,000	1.9098	-3.09%
2018-09-27	0	1.940	1.900	1.950	1.900	2.030	93,000	178,890	1.9235	1.940	1.900	1.950	1.900	2.030	93,000	1.9235	-0.51%
2018-09-26	0	1.950	1.880	1.950	-	-	0	0	-	1.950	1.880	1.950	-	-	0	-	0.00%
2018-09-24	0	1.950	1.910	1.950	1.880	1.950	209,000	401,240	1.9198	1.950	1.910	1.950	1.880	1.950	209,000	1.9198	3.72%
2018-09-21	0	1.880	1.880	1.900	1.880	1.950	905,000	1,725,730	1.9069	1.880	1.880	1.900	1.880	1.950	905,000	1.9069	-0.53%
2018-09-20	0	1.890	1.880	1.930	1.830	1.920	181,800	340,380	1.8723	1.890	1.880	1.930	1.830	1.920	181,800	1.8723	-3.08%
2018-09-19	0	1.950	1.850	1.950	-	-	0	0	-	1.950	1.850	1.950	-	-	0	-	0.00%
2018-09-18	0	1.950	1.850	1.970	1.900	2.000	100,000	194,830	1.9483	1.950	1.850	1.970	1.900	2.000	100,000	1.9483	2.09%
2018-09-17	0	1.910	1.820	1.910	1.880	1.910	206,000	391,010	1.8981	1.910	1.820	1.910	1.880	1.910	206,000	1.8981	-1.04%
2018-09-14	0	1.930	1.860	1.900	1.860	1.960	337,800	645,776	1.9117	1.930	1.860	1.900	1.860	1.960	337,800	1.9117	-1.53%
2018-09-13	0	1.960	1.940	1.960	1.940	1.970	60,000	117,890	1.9648	1.960	1.940	1.960	1.940	1.970	60,000	1.9648	0.00%
2018-09-12	0	1.960	1.850	1.960	1.820	1.960	48,800	94,108	1.9284	1.960	1.850	1.960	1.820	1.960	48,800	1.9284	0.00%
2018-09-11	0	1.960	1.820	1.960	1.900	1.960	3,000	5,760	1.9200	1.960	1.820	1.960	1.900	1.960	3,000	1.9200	0.00%
2018-09-10	0	1.960	1.910	1.960	1.850	1.970	421,971	819,602	1.9423	1.960	1.910	1.960	1.850	1.970	421,971	1.9423	0.00%
2018-09-07	0	1.960	1.910	1.960	1.900	2.080	239,000	463,350	1.9387	1.960	1.910	1.960	1.900	2.080	239,000	1.9387	2.08%
2018-09-06	0	1.920	1.900	1.940	1.900	1.970	31,000	59,530	1.9203	1.920	1.900	1.940	1.900	1.970	31,000	1.9203	-2.54%
2018-09-05	0	1.970	1.950	1.970	-	-	0	0	-	1.970	1.950	1.970	-	-	0	-	-1.01%
2018-09-04	0	1.990	1.920	1.990	1.990	1.990	2,000	3,980	1.9900	1.990	1.920	1.990	1.990	1.990	2,000	1.9900	1.53%
2018-09-03	0	1.960	1.950	1.990	1.960	2.050	59,000	119,020	2.0173	1.960	1.950	1.990	1.960	2.050	59,000	2.0173	-2.00%
2018-08-31	0	2.000	1.920	2.000	1.920	2.000	23,000	45,370	1.9726	2.000	1.920	2.000	1.920	2.000	23,000	1.9726	1.01%
2018-08-30	0	1.980	1.910	1.990	1.920	2.080	73,000	142,940	1.9581	1.980	1.910	1.990	1.920	2.080	73,000	1.9581	-1.00%
2018-08-29	0	2.000	1.990	2.010	2.000	2.000	5,000	10,000	2.0000	2.000	1.990	2.010	2.000	2.000	5,000	2.0000	0.00%
2018-08-28	0	2.000	1.990	2.010	1.990	2.030	38,000	76,440	2.0116	2.000	1.990	2.010	1.990	2.030	38,000	2.0116	-0.99%
2018-08-27	0	2.020	1.960	2.030	1.970	2.050	1,715,000	3,470,600	2.0237	2.020	1.960	2.030	1.970	2.050	1,715,000	2.0237	0.00%
2018-08-24	0	2.020	1.990	2.020	2.030	2.030	5,000	10,150	2.0300	2.020	1.990	2.020	2.030	2.030	5,000	2.0300	-0.49%
2018-08-23	0	2.030	1.980	2.040	1.940	2.060	512,800	1,020,650	1.9903	2.030	1.980	2.040	1.940	2.060	512,800	1.9903	3.05%
2018-08-22	0	1.970	1.910	1.980	1.920	1.970	152,000	294,050	1.9345	1.970	1.910	1.980	1.920	1.970	152,000	1.9345	0.51%
2018-08-21	0	1.960	1.950	1.990	1.910	1.980	450,000	887,960	1.9732	1.960	1.950	1.990	1.910	1.980	450,000	1.9732	1.03%
2018-08-20	0	1.940	1.930	1.970	1.940	2.000	299,000	587,230	1.9640	1.940	1.930	1.970	1.940	2.000	299,000	1.9640	1.04%
2018-08-17	0	1.920	1.920	1.940	1.910	1.920	28,000	53,630	1.9154	1.920	1.920	1.940	1.910	1.920	28,000	1.9154	-2.04%
2018-08-16	0	1.960	1.930	1.980	1.890	1.980	691,000	1,350,010	1.9537	1.960	1.930	1.980	1.890	1.980	691,000	1.9537	2.62%
2018-08-15	0	1.910	1.910	1.970	1.910	1.980	353,000	679,935	1.9262	1.910	1.910	1.970	1.910	1.980	353,000	1.9262	-5.45%
2018-08-14	0	2.020	1.980	2.020	2.000	2.030	115,000	232,230	2.0194	2.020	1.980	2.020	2.000	2.030	115,000	2.0194	-1.46%
2018-08-13	0	2.050	1.950	2.060	2.020	2.060	72,000	147,500	2.0486	2.050	1.950	2.060	2.020	2.060	72,000	2.0486	-0.49%
2018-08-10	0	2.060	2.020	2.060	2.060	2.080	50,000	103,400	2.0680	2.060	2.020	2.060	2.060	2.080	50,000	2.0680	-0.96%
2018-08-09	0	2.080	2.040	2.080	2.050	2.090	318,000	658,930	2.0721	2.080	2.040	2.080	2.050	2.090	318,000	2.0721	0.48%
2018-08-08	0	2.070	2.050	2.070	2.040	2.090	1,179,000	2,427,430	2.0589	2.070	2.050	2.070	2.040	2.090	1,179,000	2.0589	2.48%
2018-08-07	0	2.020	2.010	2.020	1.990	2.040	373,000	749,420	2.0092	2.020	2.010	2.020	1.990	2.040	373,000	2.0092	0.50%
2018-08-06	0	2.010	1.980	2.030	2.000	2.040	209,000	419,170	2.0056	2.010	1.980	2.030	2.000	2.040	209,000	2.0056	0.00%
2018-08-03	0	2.010	2.010	2.030	1.970	2.060	200,000	399,490	1.9975	2.010	2.010	2.030	1.970	2.060	200,000	1.9975	0.00%
2018-08-02	0	2.010	1.980	2.010	1.980	2.160	1,141,000	2,339,200	2.0501	2.010	1.980	2.010	1.980	2.160	1,141,000	2.0501	-7.37%
2018-08-01	0	2.170	2.140	2.180	2.080	2.180	436,000	922,410	2.1156	2.170	2.140	2.180	2.080	2.180	436,000	2.1156	1.88%
2018-07-31	0	2.130	2.120	2.150	2.120	2.250	640,000	1,386,730	2.1668	2.130	2.120	2.150	2.120	2.250	640,000	2.1668	-4.05%
2018-07-30	0	2.220	2.170	2.220	2.220	2.220	38,000	84,360	2.2200	2.220	2.170	2.220	2.220	2.220	38,000	2.2200	0.00%
2018-07-27	0	2.220	2.170	2.220	2.140	2.230	627,000	1,359,560	2.1684	2.220	2.170	2.220	2.140	2.230	627,000	2.1684	0.45%
2018-07-26	0	2.210	2.170	2.210	2.170	2.220	207,000	453,300	2.1899	2.210	2.170	2.210	2.170	2.220	207,000	2.1899	0.45%
2018-07-25	0	2.200	2.200	2.230	2.180	2.250	834,000	1,841,440	2.2080	2.200	2.200	2.230	2.180	2.250	834,000	2.2080	0.00%
2018-07-24	0	2.200	2.190	2.200	2.190	2.290	1,264,000	2,807,360	2.2210	2.200	2.190	2.200	2.190	2.290	1,264,000	2.2210	-3.08%
2018-07-23	0	2.270	2.250	2.270	2.150	2.280	48,000	107,310	2.2356	2.270	2.250	2.270	2.150	2.280	48,000	2.2356	-0.44%
2018-07-20	0	2.280	2.210	2.310	2.180	2.310	199,000	439,830	2.2102	2.280	2.210	2.310	2.180	2.310	199,000	2.2102	2.70%
2018-07-19	0	2.220	2.220	2.270	2.220	2.260	22,200	49,342	2.2226	2.220	2.220	2.270	2.220	2.260	22,200	2.2226	-1.33%
2018-07-18	0	2.250	2.220	2.250	2.180	2.250	69,000	153,310	2.2219	2.250	2.220	2.250	2.180	2.250	69,000	2.2219	3.21%
2018-07-17	0	2.180	2.130	2.190	2.180	2.310	436,000	970,750	2.2265	2.180	2.130	2.190	2.180	2.310	436,000	2.2265	-2.68%
2018-07-16	0	2.240	2.210	2.240	2.170	2.270	507,000	1,121,780	2.2126	2.240	2.210	2.240	2.170	2.270	507,000	2.2126	-1.32%
2018-07-13	0	2.270	2.270	2.280	2.270	2.290	96,000	218,720	2.2783	2.270	2.270	2.280	2.270	2.290	96,000	2.2783	0.00%
2018-07-12	0	2.270	2.270	2.320	2.210	2.320	202,000	457,470	2.2647	2.270	2.270	2.320	2.210	2.320	202,000	2.2647	-0.44%
2018-07-11	0	2.280	2.270	2.320	2.250	2.350	136,000	313,490	2.3051	2.280	2.270	2.320	2.250	2.350	136,000	2.3051	-1.72%
2018-07-10	0	2.320	2.300	2.340	2.290	2.340	606,000	1,397,815	2.3066	2.320	2.300	2.340	2.290	2.340	606,000	2.3066	0.00%
2018-07-09	0	2.320	2.320	2.340	2.270	2.440	1,079,000	2,516,210	2.3320	2.320	2.320	2.340	2.270	2.440	1,079,000	2.3320	0.87%
2018-07-06	0	2.300	2.300	2.360	2.240	2.320	826,000	1,885,940	2.2832	2.300	2.300	2.360	2.240	2.320	826,000	2.2832	-0.86%
2018-07-05	0	2.320	2.300	2.320	2.280	2.410	1,245,000	2,915,440	2.3417	2.320	2.300	2.320	2.280	2.410	1,245,000	2.3417	-2.93%
2018-07-04	0	2.390	2.390	2.420	2.360	2.460	598,000	1,439,000	2.4064	2.390	2.390	2.420	2.360	2.460	598,000	2.4064	-4.02%
2018-07-03	0	2.490	2.490	2.510	2.220	2.520	3,941,800	9,581,620	2.4308	2.490	2.490	2.510	2.220	2.520	3,941,800	2.4308	8.73%
2018-06-29	0	2.290	2.270	2.290	2.220	2.300	756,000	1,713,020	2.2659	2.290	2.270	2.290	2.220	2.300	756,000	2.2659	0.88%
2018-06-28	0	2.270	2.240	2.270	2.230	2.290	415,000	935,320	2.2538	2.270	2.240	2.270	2.230	2.290	415,000	2.2538	-0.87%
2018-06-27	0	2.290	2.270	2.290	2.250	2.350	645,000	1,478,370	2.2920	2.290	2.270	2.290	2.250	2.350	645,000	2.2920	-0.43%
2018-06-26	0	2.300	2.280	2.300	2.250	2.360	632,600	1,452,656	2.2963	2.300	2.280	2.300	2.250	2.360	632,600	2.2963	-2.54%
2018-06-25	0	2.360	2.340	2.360	2.260	2.390	855,000	1,996,400	2.3350	2.360	2.340	2.360	2.260	2.390	855,000	2.3350	-0.84%
2018-06-22	0	2.380	2.350	2.380	2.310	2.420	1,435,000	3,407,380	2.3745	2.380	2.350	2.380	2.310	2.420	1,435,000	2.3745	3.48%
2018-06-21	0	2.300	2.300	2.340	2.280	2.450	1,050,000	2,502,350	2.3832	2.300	2.300	2.340	2.280	2.450	1,050,000	2.3832	-1.71%
2018-06-20	0	2.340	2.280	2.370	2.290	2.390	195,000	456,020	2.3386	2.340	2.280	2.370	2.290	2.390	195,000	2.3386	1.30%
2018-06-19	0	2.310	2.290	2.310	2.260	2.360	1,491,000	3,437,490	2.3055	2.310	2.290	2.310	2.260	2.360	1,491,000	2.3055	-2.94%
2018-06-15	0	2.380	2.360	2.410	2.350	2.450	827,000	1,967,660	2.3793	2.380	2.360	2.410	2.350	2.450	827,000	2.3793	-1.65%
2018-06-14	0	2.420	2.390	2.420	2.390	2.420	332,000	801,445	2.4140	2.420	2.390	2.420	2.390	2.420	332,000	2.4140	0.00%
2018-06-13	0	2.420	2.420	2.430	2.400	2.430	492,000	1,187,490	2.4136	2.420	2.420	2.430	2.400	2.430	492,000	2.4136	1.68%
2018-06-12	0	2.380	2.370	2.380	2.350	2.410	773,000	1,834,255	2.3729	2.380	2.370	2.380	2.350	2.410	773,000	2.3729	2.15%
2018-06-11	0	2.330	2.320	2.350	2.300	2.340	1,118,000	2,588,750	2.3155	2.330	2.320	2.350	2.300	2.340	1,118,000	2.3155	0.87%
2018-06-08	0	2.310	2.300	2.340	2.250	2.340	484,000	1,114,310	2.3023	2.310	2.300	2.340	2.250	2.340	484,000	2.3023	-0.86%
2018-06-07	0	2.330	2.330	2.360	2.310	2.390	1,174,800	2,775,372	2.3624	2.330	2.330	2.360	2.310	2.390	1,174,800	2.3624	-2.51%
2018-06-06	0	2.390	2.360	2.390	2.390	2.430	300,000	718,720	2.3957	2.390	2.360	2.390	2.390	2.430	300,000	2.3957	0.00%
2018-06-05	0	2.390	2.390	2.420	2.340	2.420	634,000	1,512,460	2.3856	2.390	2.390	2.420	2.340	2.420	634,000	2.3856	-2.45%
2018-06-04	0	2.450	2.420	2.470	2.340	2.470	968,800	2,314,326	2.3889	2.450	2.420	2.470	2.340	2.470	968,800	2.3889	1.66%
2018-06-01	0	2.410	2.410	2.430	2.380	2.450	1,365,000	3,297,895	2.4160	2.410	2.410	2.430	2.380	2.450	1,365,000	2.4160	0.42%
2018-05-31	0	2.400	2.360	2.410	2.320	2.430	580,000	1,370,870	2.3636	2.400	2.360	2.410	2.320	2.430	580,000	2.3636	1.27%
2018-05-30	0	2.370	2.350	2.370	2.260	2.390	720,000	1,677,000	2.3292	2.370	2.350	2.370	2.260	2.390	720,000	2.3292	0.00%
2018-05-29	0	2.370	2.370	2.390	2.340	2.410	1,016,000	2,416,190	2.3781	2.370	2.370	2.390	2.340	2.410	1,016,000	2.3781	-0.84%
2018-05-28	0	2.390	2.380	2.390	2.330	2.400	1,113,000	2,643,310	2.3749	2.390	2.380	2.390	2.330	2.400	1,113,000	2.3749	3.46%
2018-05-25	0	2.310	2.310	2.340	2.240	2.350	1,230,000	2,836,285	2.3059	2.310	2.310	2.340	2.240	2.350	1,230,000	2.3059	-2.94%
2018-05-24	0	2.380	2.390	2.410	2.220	2.410	2,803,500	6,576,615	2.3459	2.380	2.390	2.410	2.220	2.410	2,803,500	2.3459	4.85%
2018-05-23	0	2.270	2.260	2.290	2.150	2.290	864,000	1,916,960	2.2187	2.270	2.260	2.290	2.150	2.290	864,000	2.2187	0.89%
2018-05-21	0	2.250	2.250	2.270	2.140	2.280	1,227,100	2,742,063	2.2346	2.250	2.250	2.270	2.140	2.280	1,227,100	2.2346	0.90%
2018-05-18	0	2.230	2.230	2.250	2.030	2.250	1,904,000	4,167,505	2.1888	2.230	2.230	2.250	2.030	2.250	1,904,000	2.1888	6.19%
2018-05-17	0	2.100	2.090	2.100	2.060	2.110	640,000	1,328,290	2.0755	2.100	2.090	2.100	2.060	2.110	640,000	2.0755	2.94%
2018-05-16	0	2.040	2.020	2.040	2.010	2.070	692,000	1,406,500	2.0325	2.040	2.020	2.040	2.010	2.070	692,000	2.0325	0.00%
2018-05-15	0	2.040	2.020	2.040	-	-	0	0	-	2.040	2.020	2.040	-	-	0	-	-0.49%
2018-05-14	0	2.050	2.040	2.050	2.000	2.090	524,000	1,075,070	2.0517	2.050	2.040	2.050	2.000	2.090	524,000	2.0517	1.49%
2018-05-11	0	2.020	2.010	2.020	2.020	2.040	106,000	214,820	2.0266	2.020	2.010	2.020	2.020	2.040	106,000	2.0266	-0.49%
2018-05-10	0	2.030	2.010	2.030	2.010	2.050	429,800	869,170	2.0223	2.030	2.010	2.030	2.010	2.050	429,800	2.0223	1.50%
2018-05-09	0	2.000	2.000	2.010	2.000	2.020	439,000	883,023	2.0114	2.000	2.000	2.010	2.000	2.020	439,000	2.0114	-0.99%
2018-05-08	0	2.020	2.020	2.050	2.000	2.060	749,000	1,521,990	2.0320	2.020	2.020	2.050	2.000	2.060	749,000	2.0320	-2.88%
2018-05-07	0	2.080	2.060	2.080	2.040	2.120	136,000	281,700	2.0713	2.080	2.060	2.080	2.040	2.120	136,000	2.0713	0.00%
2018-05-04	0	2.080	2.030	2.080	2.040	2.100	222,000	461,090	2.0770	2.080	2.030	2.080	2.040	2.100	222,000	2.0770	-0.95%
2018-05-03	0	2.100	2.090	2.110	2.090	2.120	254,000	533,440	2.1002	2.100	2.090	2.110	2.090	2.120	254,000	2.1002	0.00%
2018-05-02	0	2.100	2.080	2.100	2.050	2.100	7,239,800	15,051,946	2.0791	2.100	2.080	2.100	2.050	2.100	7,239,800	2.0791	-1.41%
2018-04-30	0	2.130	2.100	2.120	2.020	2.140	1,949,000	4,086,440	2.0967	2.130	2.100	2.120	2.020	2.140	1,949,000	2.0967	6.50%
2018-04-27	0	2.000	2.000	2.010	1.950	2.020	896,000	1,798,480	2.0072	2.000	2.000	2.010	1.950	2.020	896,000	2.0072	1.01%
2018-04-26	0	1.980	1.980	1.990	1.960	2.010	1,244,000	2,479,410	1.9931	1.980	1.980	1.990	1.960	2.010	1,244,000	1.9931	-1.49%
2018-04-25	0	2.010	1.980	2.010	1.910	2.080	1,744,000	3,447,050	1.9765	2.010	1.980	2.010	1.910	2.080	1,744,000	1.9765	4.69%
2018-04-24	0	1.920	1.900	1.950	1.900	2.090	1,482,000	2,996,520	2.0219	1.920	1.900	1.950	1.900	2.090	1,482,000	2.0219	-4.95%
2018-04-23	0	2.020	2.020	2.060	2.010	2.070	233,800	474,930	2.0314	2.020	2.020	2.060	2.010	2.070	233,800	2.0314	-2.42%
2018-04-20	0	2.070	2.060	2.080	2.060	2.100	133,000	276,770	2.0810	2.070	2.060	2.080	2.060	2.100	133,000	2.0810	-2.82%
2018-04-19	0	2.130	2.100	2.130	2.070	2.160	1,230,000	2,613,110	2.1245	2.130	2.100	2.130	2.070	2.160	1,230,000	2.1245	1.43%
2018-04-18	0	2.100	2.090	2.110	2.070	2.170	2,238,000	4,728,570	2.1129	2.100	2.090	2.110	2.070	2.170	2,238,000	2.1129	-3.23%
2018-04-17	0	2.170	2.150	2.160	2.030	2.190	19,842,800	42,136,322	2.1235	2.170	2.150	2.160	2.030	2.190	19,842,800	2.1235	4.83%
2018-04-16	0	2.070	2.040	2.070	2.030	2.120	562,000	1,155,250	2.0556	2.070	2.040	2.070	2.030	2.120	562,000	2.0556	-2.36%
2018-04-13	0	2.120	2.090	2.130	2.090	2.130	631,800	1,334,898	2.1128	2.120	2.090	2.130	2.090	2.130	631,800	2.1128	-0.47%
2018-04-12	0	2.130	2.060	2.130	2.030	2.140	1,566,000	3,261,740	2.0828	2.130	2.060	2.130	2.030	2.140	1,566,000	2.0828	-0.47%
2018-04-11	0	2.140	2.110	2.150	2.040	2.210	3,559,800	7,568,920	2.1262	2.140	2.110	2.150	2.040	2.210	3,559,800	2.1262	-3.17%
2018-04-10	0	2.210	2.200	2.210	2.160	2.320	2,223,000	4,943,990	2.2240	2.210	2.200	2.210	2.160	2.320	2,223,000	2.2240	-3.91%
2018-04-09	0	2.300	2.290	2.300	2.290	2.420	1,448,600	3,344,600	2.3088	2.300	2.290	2.300	2.290	2.420	1,448,600	2.3088	-5.35%
2018-04-06	0	2.430	2.470	2.490	2.300	2.460	301,000	715,830	2.3782	2.430	2.470	2.490	2.300	2.460	301,000	2.3782	3.85%
2018-04-04	0	2.340	2.310	2.330	2.300	2.350	326,600	754,562	2.3104	2.340	2.310	2.330	2.300	2.350	326,600	2.3104	0.43%
2018-04-03	0	2.330	2.310	2.350	2.300	2.380	531,000	1,230,420	2.3172	2.330	2.310	2.350	2.300	2.380	531,000	2.3172	-2.51%
2018-03-29	0	2.390	2.340	2.410	2.330	2.440	825,000	1,949,820	2.3634	2.390	2.340	2.410	2.330	2.440	825,000	2.3634	0.42%
2018-03-28	0	2.380	2.380	2.460	2.350	2.470	458,000	1,100,040	2.4018	2.380	2.380	2.460	2.350	2.470	458,000	2.4018	-2.86%
2018-03-27	0	2.450	2.410	2.460	2.410	2.470	197,200	482,146	2.4450	2.450	2.410	2.460	2.410	2.470	197,200	2.4450	2.08%
2018-03-26	0	2.400	2.400	2.420	2.350	2.490	788,000	1,905,800	2.4185	2.400	2.400	2.420	2.350	2.490	788,000	2.4185	-1.64%
2018-03-23	0	2.440	2.400	2.450	2.350	2.450	234,600	567,366	2.4184	2.440	2.400	2.450	2.350	2.450	234,600	2.4184	-1.61%
2018-03-22	0	2.480	2.440	2.490	2.430	2.530	451,000	1,118,710	2.4805	2.480	2.440	2.490	2.430	2.530	451,000	2.4805	2.06%
2018-03-21	0	2.430	2.410	2.460	2.410	2.470	734,000	1,779,960	2.4250	2.430	2.410	2.460	2.410	2.470	734,000	2.4250	-1.62%
2018-03-20	0	2.470	2.470	2.530	2.410	2.530	409,000	1,004,200	2.4553	2.470	2.470	2.530	2.410	2.530	409,000	2.4553	-3.89%
2018-03-19	0	2.570	2.500	2.570	2.470	2.580	898,000	2,278,960	2.5378	2.570	2.500	2.570	2.470	2.580	898,000	2.5378	5.33%
2018-03-16	0	2.440	2.420	2.490	2.420	2.520	1,304,000	3,186,690	2.4438	2.440	2.420	2.490	2.420	2.520	1,304,000	2.4438	-4.31%
2018-03-15	0	2.550	2.500	2.560	2.520	2.560	58,000	146,470	2.5253	2.550	2.500	2.560	2.520	2.560	58,000	2.5253	1.19%
2018-03-14	0	2.520	2.500	2.550	2.450	2.550	180,520	450,648	2.4964	2.520	2.500	2.550	2.450	2.550	180,520	2.4964	-2.33%
2018-03-13	0	2.580	2.510	2.600	2.440	2.590	299,000	744,420	2.4897	2.580	2.510	2.600	2.440	2.590	299,000	2.4897	0.39%
2018-03-12	0	2.570	2.520	2.570	2.480	2.570	124,000	312,880	2.5232	2.570	2.520	2.570	2.480	2.570	124,000	2.5232	2.39%
2018-03-09	0	2.510	2.470	2.520	2.460	2.520	81,000	200,830	2.4794	2.510	2.470	2.520	2.460	2.520	81,000	2.4794	0.40%
2018-03-08	0	2.500	2.490	2.510	2.450	2.580	402,000	1,005,500	2.5012	2.500	2.490	2.510	2.450	2.580	402,000	2.5012	0.00%
2018-03-07	0	2.500	2.480	2.500	2.450	2.540	115,000	284,850	2.4770	2.500	2.480	2.500	2.450	2.540	115,000	2.4770	0.81%
2018-03-06	0	2.480	2.450	2.500	2.450	2.560	245,000	617,170	2.5191	2.480	2.450	2.500	2.450	2.560	245,000	2.5191	-0.80%
2018-03-05	0	2.500	2.470	2.500	2.420	2.530	249,000	614,010	2.4659	2.500	2.470	2.500	2.420	2.530	249,000	2.4659	0.00%
2018-03-02	0	2.500	2.500	2.550	2.480	2.560	182,000	453,880	2.4938	2.500	2.500	2.550	2.480	2.560	182,000	2.4938	-1.57%
2018-03-01	0	2.540	2.540	2.550	2.520	2.570	216,000	551,330	2.5525	2.540	2.540	2.550	2.520	2.570	216,000	2.5525	-0.78%
2018-02-28	0	2.560	2.550	2.560	2.520	2.690	373,000	971,060	2.6034	2.560	2.550	2.560	2.520	2.690	373,000	2.6034	-0.39%
2018-02-27	0	2.570	2.530	2.570	2.540	2.600	141,000	362,100	2.5681	2.570	2.530	2.570	2.540	2.600	141,000	2.5681	-1.53%
2018-02-26	0	2.610	2.610	2.630	2.530	2.650	483,000	1,267,270	2.6237	2.610	2.610	2.630	2.530	2.650	483,000	2.6237	1.16%
2018-02-23	0	2.580	2.560	2.590	2.530	2.600	173,000	445,740	2.5765	2.580	2.560	2.590	2.530	2.600	173,000	2.5765	1.18%
2018-02-22	0	2.550	2.520	2.550	2.520	2.580	278,600	705,282	2.5315	2.550	2.520	2.550	2.520	2.580	278,600	2.5315	0.00%
2018-02-21	0	2.550	2.550	2.580	2.540	2.620	375,000	962,150	2.5657	2.550	2.550	2.580	2.540	2.620	375,000	2.5657	-1.92%
2018-02-20	0	2.600	2.570	2.600	2.490	2.610	395,000	1,022,140	2.5877	2.600	2.570	2.600	2.490	2.610	395,000	2.5877	1.96%
2018-02-15	0	2.550	2.550	2.580	2.500	2.600	179,000	452,220	2.5264	2.550	2.550	2.580	2.500	2.600	179,000	2.5264	2.41%
2018-02-14	0	2.490	2.490	2.500	2.470	2.490	155,000	384,770	2.4824	2.490	2.490	2.500	2.470	2.490	155,000	2.4824	-0.80%
2018-02-13	0	2.510	2.490	2.520	2.500	2.540	210,000	525,690	2.5033	2.510	2.490	2.520	2.500	2.540	210,000	2.5033	0.00%
2018-02-12	0	2.510	2.510	2.520	2.390	2.550	378,800	941,612	2.4858	2.510	2.510	2.520	2.390	2.550	378,800	2.4858	3.72%
2018-02-09	0	2.420	2.420	2.430	2.390	2.470	1,009,600	2,446,968	2.4237	2.420	2.420	2.430	2.390	2.470	1,009,600	2.4237	-3.59%
2018-02-08	0	2.510	2.500	2.510	2.490	2.550	153,000	385,440	2.5192	2.510	2.500	2.510	2.490	2.550	153,000	2.5192	-1.18%
2018-02-07	0	2.540	2.500	2.540	2.470	2.660	1,995,000	5,027,050	2.5198	2.540	2.500	2.540	2.470	2.660	1,995,000	2.5198	0.79%
2018-02-06	0	2.520	2.500	2.520	2.410	2.610	3,150,000	7,842,770	2.4898	2.520	2.500	2.520	2.410	2.610	3,150,000	2.4898	-4.91%
2018-02-05	0	2.650	2.630	2.660	2.600	2.690	894,000	2,352,960	2.6319	2.650	2.630	2.660	2.600	2.690	894,000	2.6319	-0.38%
2018-02-02	0	2.660	2.660	2.690	2.650	2.740	641,000	1,720,450	2.6840	2.660	2.660	2.690	2.650	2.740	641,000	2.6840	-1.48%
2018-02-01	0	2.700	2.700	2.720	2.680	2.800	1,218,000	3,319,430	2.7253	2.700	2.700	2.720	2.680	2.800	1,218,000	2.7253	-2.88%
2018-01-31	0	2.780	2.780	2.790	2.750	2.850	1,028,000	2,861,760	2.7838	2.780	2.780	2.790	2.750	2.850	1,028,000	2.7838	-1.07%
2018-01-30	0	2.810	2.780	2.830	2.770	2.880	1,233,000	3,489,320	2.8299	2.810	2.780	2.830	2.770	2.880	1,233,000	2.8299	-1.06%
2018-01-29	0	2.840	2.820	2.880	2.840	2.930	579,000	1,678,930	2.8997	2.840	2.820	2.880	2.840	2.930	579,000	2.8997	-3.07%
2018-01-26	0	2.930	2.910	2.930	2.870	2.980	791,000	2,325,240	2.9396	2.930	2.910	2.930	2.870	2.980	791,000	2.9396	-0.68%
2018-01-25	0	2.950	2.920	2.950	2.900	3.100	1,997,000	5,995,790	3.0024	2.950	2.920	2.950	2.900	3.100	1,997,000	3.0024	-1.67%
2018-01-24	0	3.000	2.980	3.010	2.660	3.130	6,042,000	17,466,770	2.8909	3.000	2.980	3.010	2.660	3.130	6,042,000	2.8909	11.11%
2018-01-23	0	2.700	2.640	2.700	2.600	2.700	3,145,000	8,289,260	2.6357	2.700	2.640	2.700	2.600	2.700	3,145,000	2.6357	1.89%
2018-01-22	0	2.650	2.630	2.680	2.620	2.730	1,766,000	4,714,550	2.6696	2.650	2.630	2.680	2.620	2.730	1,766,000	2.6696	-2.93%
2018-01-19	0	2.730	2.720	2.740	2.730	2.770	1,276,000	3,519,820	2.7585	2.730	2.720	2.740	2.730	2.770	1,276,000	2.7585	-2.15%
2018-01-18	0	2.790	2.770	2.790	2.700	2.810	1,170,000	3,239,590	2.7689	2.790	2.770	2.790	2.700	2.810	1,170,000	2.7689	0.00%
2018-01-17	0	2.790	2.770	2.790	2.730	2.810	792,000	2,200,150	2.7780	2.790	2.770	2.790	2.730	2.810	792,000	2.7780	-0.71%
2018-01-16	0	2.810	2.780	2.810	2.730	2.830	1,368,200	3,811,422	2.7857	2.810	2.780	2.810	2.730	2.830	1,368,200	2.7857	0.72%
2018-01-15	0	2.790	2.790	2.800	2.780	2.820	504,400	1,413,704	2.8027	2.790	2.790	2.800	2.780	2.820	504,400	2.8027	-0.71%
2018-01-12	0	2.810	2.800	2.810	2.790	2.820	746,000	2,089,240	2.8006	2.810	2.800	2.810	2.790	2.820	746,000	2.8006	0.72%
2018-01-11	0	2.790	2.790	2.810	2.790	2.820	1,107,000	3,104,400	2.8043	2.790	2.790	2.810	2.790	2.820	1,107,000	2.8043	-0.36%
2018-01-10	0	2.800	2.800	2.820	2.800	2.850	469,600	1,327,142	2.8261	2.800	2.800	2.820	2.800	2.850	469,600	2.8261	-1.41%
2018-01-09	0	2.840	2.820	2.840	2.820	2.870	615,800	1,751,306	2.8440	2.840	2.820	2.840	2.820	2.870	615,800	2.8440	-1.05%
2018-01-08	0	2.870	2.860	2.870	2.830	2.890	905,000	2,595,800	2.8683	2.870	2.860	2.870	2.830	2.890	905,000	2.8683	0.35%
2018-01-05	0	2.860	2.820	2.860	2.820	2.890	760,000	2,167,020	2.8513	2.860	2.820	2.860	2.820	2.890	760,000	2.8513	-0.35%
2018-01-04	0	2.870	2.840	2.870	2.830	2.890	872,000	2,487,740	2.8529	2.870	2.840	2.870	2.830	2.890	872,000	2.8529	1.41%
2018-01-03	0	2.830	2.820	2.830	2.830	2.910	919,000	2,632,230	2.8642	2.830	2.820	2.830	2.830	2.910	919,000	2.8642	-0.70%
2018-01-02	0	2.850	2.840	2.860	2.830	2.860	453,000	1,288,160	2.8436	2.850	2.840	2.860	2.830	2.860	453,000	2.8436	0.35%
2017-12-29	0	2.840	2.840	2.850	2.800	2.930	926,000	2,634,930	2.8455	2.840	2.840	2.850	2.800	2.930	926,000	2.8455	-1.05%
2017-12-28	0	2.870	2.840	2.870	2.830	2.950	958,000	2,756,280	2.8771	2.870	2.840	2.870	2.830	2.950	958,000	2.8771	-1.03%
2017-12-27	0	2.900	2.880	2.900	2.850	2.940	746,200	2,179,329	2.9206	2.900	2.880	2.900	2.850	2.940	746,200	2.9206	0.69%
2017-12-22	0	2.880	2.880	2.910	2.850	2.910	273,600	788,732	2.8828	2.880	2.880	2.910	2.850	2.910	273,600	2.8828	0.00%
2017-12-21	0	2.880	2.870	2.920	2.850	2.930	1,060,000	3,067,070	2.8935	2.880	2.870	2.920	2.850	2.930	1,060,000	2.8935	-2.04%
2017-12-20	0	2.940	2.920	2.940	2.880	2.940	277,000	807,240	2.9142	2.940	2.920	2.940	2.880	2.940	277,000	2.9142	0.34%
2017-12-19	0	2.930	2.900	2.940	2.890	2.940	426,400	1,236,664	2.9002	2.930	2.900	2.940	2.890	2.940	426,400	2.9002	1.74%
2017-12-18	0	2.880	2.880	2.900	2.820	3.000	655,800	1,906,854	2.9077	2.880	2.880	2.900	2.820	3.000	655,800	2.9077	-0.35%
2017-12-15	0	2.890	2.880	2.890	2.850	2.950	1,089,600	3,163,758	2.9036	2.890	2.880	2.890	2.850	2.950	1,089,600	2.9036	0.00%
2017-12-14	0	2.890	2.870	2.900	2.840	2.920	181,000	520,170	2.8739	2.890	2.870	2.900	2.840	2.920	181,000	2.8739	0.00%
2017-12-13	0	2.890	2.860	2.900	2.850	2.930	571,000	1,647,358	2.8850	2.890	2.860	2.900	2.850	2.930	571,000	2.8850	-0.34%
2017-12-12	0	2.900	2.860	2.900	2.850	2.950	294,104	852,439	2.8984	2.900	2.860	2.900	2.850	2.950	294,104	2.8984	-0.68%
2017-12-11	0	2.920	2.920	2.930	2.900	3.010	489,000	1,445,720	2.9565	2.920	2.920	2.930	2.900	3.010	489,000	2.9565	-1.02%
2017-12-08	0	2.950	2.910	2.950	2.860	2.970	287,000	840,830	2.9297	2.950	2.910	2.950	2.860	2.970	287,000	2.9297	0.00%
2017-12-07	0	2.950	2.950	2.990	2.880	2.990	401,000	1,184,460	2.9538	2.950	2.950	2.990	2.880	2.990	401,000	2.9538	-1.01%
2017-12-06	0	2.980	2.910	2.980	2.850	3.020	332,200	983,860	2.9616	2.980	2.910	2.980	2.850	3.020	332,200	2.9616	2.05%
2017-12-05	0	2.920	2.900	2.930	2.900	3.070	769,000	2,278,140	2.9625	2.920	2.900	2.930	2.900	3.070	769,000	2.9625	-4.89%
2017-12-04	0	3.070	3.030	3.070	3.000	3.090	65,000	196,140	3.0175	3.070	3.030	3.070	3.000	3.090	65,000	3.0175	1.66%
2017-12-01	0	3.020	3.000	3.030	3.000	3.050	154,600	468,116	3.0279	3.020	3.000	3.030	3.000	3.050	154,600	3.0279	-1.95%
2017-11-30	0	3.080	3.050	3.100	2.950	3.100	1,054,000	3,184,760	3.0216	3.080	3.050	3.100	2.950	3.100	1,054,000	3.0216	1.65%
2017-11-29	0	3.030	3.000	3.030	3.000	3.130	312,000	940,540	3.0146	3.030	3.000	3.030	3.000	3.130	312,000	3.0146	-1.62%
2017-11-28	0	3.080	3.020	3.090	3.000	3.140	221,000	676,410	3.0607	3.080	3.020	3.090	3.000	3.140	221,000	3.0607	-0.65%
2017-11-27	0	3.100	3.100	3.130	3.050	3.130	89,000	274,100	3.0798	3.100	3.100	3.130	3.050	3.130	89,000	3.0798	-0.32%
2017-11-24	0	3.110	3.100	3.110	3.000	3.140	291,000	892,640	3.0675	3.110	3.100	3.110	3.000	3.140	291,000	3.0675	0.97%
2017-11-23	0	3.080	3.020	3.080	3.010	3.140	261,800	802,426	3.0650	3.080	3.020	3.080	3.010	3.140	261,800	3.0650	0.00%
2017-11-22	0	3.080	3.070	3.080	2.930	3.080	282,000	856,170	3.0361	3.080	3.070	3.080	2.930	3.080	282,000	3.0361	3.70%
2017-11-21	0	2.970	2.950	2.970	2.940	2.990	193,000	572,730	2.9675	2.970	2.950	2.970	2.940	2.990	193,000	2.9675	-0.67%
2017-11-20	0	2.990	2.970	3.000	2.940	3.140	539,600	1,617,322	2.9973	2.990	2.970	3.000	2.940	3.140	539,600	2.9973	-0.33%
2017-11-17	0	3.000	3.010	3.030	2.970	3.030	1,085,000	3,246,240	2.9919	3.000	3.010	3.030	2.970	3.030	1,085,000	2.9919	-1.96%
2017-11-16	0	3.060	3.040	3.060	3.040	3.110	267,000	820,490	3.0730	3.060	3.040	3.060	3.040	3.110	267,000	3.0730	-1.92%
2017-11-15	0	3.120	3.110	3.120	3.100	3.150	334,800	1,042,008	3.1123	3.120	3.110	3.120	3.100	3.150	334,800	3.1123	-0.64%
2017-11-14	0	3.140	3.130	3.150	3.080	3.230	347,000	1,084,030	3.1240	3.140	3.130	3.150	3.080	3.230	347,000	3.1240	-0.32%
2017-11-13	0	3.150	3.140	3.150	3.120	3.240	216,800	683,388	3.1522	3.150	3.140	3.150	3.120	3.240	216,800	3.1522	-1.87%
2017-11-10	0	3.210	3.190	3.210	3.160	3.270	342,501	1,097,053	3.2031	3.210	3.190	3.210	3.160	3.270	342,501	3.2031	0.94%
2017-11-09	0	3.180	3.170	3.180	3.110	3.370	450,800	1,435,752	3.1849	3.180	3.170	3.180	3.110	3.370	450,800	3.1849	-0.93%
2017-11-08	0	3.210	3.200	3.210	3.200	3.250	240,000	772,090	3.2170	3.210	3.200	3.210	3.200	3.250	240,000	3.2170	-1.83%
2017-11-07	0	3.270	3.260	3.270	3.250	3.300	395,400	1,288,782	3.2594	3.270	3.260	3.270	3.250	3.300	395,400	3.2594	-1.51%
2017-11-06	0	3.320	3.290	3.320	3.220	3.370	1,047,000	3,437,354	3.2831	3.320	3.290	3.320	3.220	3.370	1,047,000	3.2831	0.61%
2017-11-03	0	3.300	3.280	3.300	3.270	3.350	252,800	829,972	3.2831	3.300	3.280	3.300	3.270	3.350	252,800	3.2831	0.92%
2017-11-02	0	3.270	3.240	3.270	3.240	3.300	224,000	731,280	3.2646	3.270	3.240	3.270	3.240	3.300	224,000	3.2646	-1.51%
2017-11-01	0	3.320	3.290	3.320	3.280	3.350	399,000	1,319,480	3.3070	3.320	3.290	3.320	3.280	3.350	399,000	3.3070	0.61%
2017-10-31	0	3.300	3.280	3.300	3.270	3.350	544,800	1,798,376	3.3010	3.300	3.280	3.300	3.270	3.350	544,800	3.3010	0.00%
2017-10-30	0	3.300	3.270	3.290	3.220	3.340	574,000	1,871,680	3.2608	3.300	3.270	3.290	3.220	3.340	574,000	3.2608	0.30%
2017-10-27	0	3.290	3.280	3.290	3.270	3.430	591,800	1,961,862	3.3151	3.290	3.280	3.290	3.270	3.430	591,800	3.3151	-2.08%
2017-10-26	0	3.360	3.360	3.380	3.340	3.500	1,183,000	4,011,380	3.3909	3.360	3.360	3.380	3.340	3.500	1,183,000	3.3909	-3.17%
2017-10-25	0	3.470	3.470	3.480	3.360	3.540	3,278,000	11,425,200	3.4854	3.470	3.470	3.480	3.360	3.540	3,278,000	3.4854	3.27%
2017-10-24	0	3.360	3.300	3.360	3.160	3.380	919,000	3,007,450	3.2725	3.360	3.300	3.360	3.160	3.380	919,000	3.2725	5.00%
2017-10-23	0	3.200	3.170	3.200	3.150	3.220	622,000	1,983,140	3.1883	3.200	3.170	3.200	3.150	3.220	622,000	3.1883	2.89%
2017-10-20	0	3.110	3.110	3.120	3.100	3.180	893,000	2,792,000	3.1265	3.110	3.110	3.120	3.100	3.180	893,000	3.1265	0.32%
2017-10-19	0	3.100	3.100	3.130	3.100	3.210	676,000	2,129,390	3.1500	3.100	3.100	3.130	3.100	3.210	676,000	3.1500	-1.59%
2017-10-18	0	3.150	3.150	3.160	3.120	3.200	342,000	1,081,470	3.1622	3.150	3.150	3.160	3.120	3.200	342,000	3.1622	-0.63%
2017-10-17	0	3.170	3.140	3.170	3.100	3.200	796,000	2,489,660	3.1277	3.170	3.140	3.170	3.100	3.200	796,000	3.1277	-0.94%
2017-10-16	0	3.200	3.160	3.200	3.150	3.200	313,200	994,434	3.1751	3.200	3.160	3.200	3.150	3.200	313,200	3.1751	0.95%
2017-10-13	0	3.170	3.160	3.190	3.170	3.230	480,000	1,534,480	3.1968	3.170	3.160	3.190	3.170	3.230	480,000	3.1968	0.00%
2017-10-12	0	3.170	3.150	3.180	3.100	3.210	1,523,800	4,776,066	3.1343	3.170	3.150	3.180	3.100	3.210	1,523,800	3.1343	-0.31%
2017-10-11	0	3.180	3.150	3.190	3.110	3.240	964,000	3,060,420	3.1747	3.180	3.150	3.190	3.110	3.240	964,000	3.1747	-1.85%
2017-10-10	0	3.240	3.230	3.240	3.150	3.250	904,000	2,923,445	3.2339	3.240	3.230	3.240	3.150	3.250	904,000	3.2339	-0.31%
2017-10-09	0	3.250	3.230	3.250	3.210	3.330	1,030,000	3,371,120	3.2729	3.250	3.230	3.250	3.210	3.330	1,030,000	3.2729	0.00%
2017-10-06	0	3.250	3.230	3.250	3.220	3.330	212,000	689,200	3.2509	3.250	3.230	3.250	3.220	3.330	212,000	3.2509	-2.40%
2017-10-04	0	3.330	3.300	3.340	3.280	3.390	717,800	2,380,890	3.3169	3.330	3.300	3.340	3.280	3.390	717,800	3.3169	0.91%
2017-10-03	0	3.300	3.280	3.300	3.180	3.350	1,646,000	5,435,130	3.3020	3.300	3.280	3.300	3.180	3.350	1,646,000	3.3020	3.12%
2017-09-29	0	3.200	3.160	3.200	3.160	3.220	223,000	711,650	3.1913	3.200	3.160	3.200	3.160	3.220	223,000	3.1913	2.56%
2017-09-28	0	3.120	3.090	3.130	3.080	3.220	447,600	1,391,012	3.1077	3.120	3.090	3.130	3.080	3.220	447,600	3.1077	-2.19%
2017-09-27	0	3.190	3.160	3.190	3.100	3.280	618,104	1,963,306	3.1763	3.190	3.160	3.190	3.100	3.280	618,104	3.1763	1.92%
2017-09-26	0	3.130	3.120	3.170	3.120	3.200	415,000	1,310,860	3.1587	3.130	3.120	3.170	3.120	3.200	415,000	3.1587	0.00%
2017-09-25	0	3.130	3.100	3.130	3.100	3.170	653,400	2,043,892	3.1281	3.130	3.100	3.130	3.100	3.170	653,400	3.1281	-2.19%
2017-09-22	0	3.200	3.180	3.210	3.100	3.330	1,526,600	4,828,182	3.1627	3.200	3.180	3.210	3.100	3.330	1,526,600	3.1627	-2.44%
2017-09-21	0	3.280	3.240	3.280	3.220	3.350	587,200	1,918,706	3.2676	3.280	3.240	3.280	3.220	3.350	587,200	3.2676	0.31%
2017-09-20	0	3.270	3.270	3.300	3.080	3.370	3,011,200	9,899,580	3.2876	3.270	3.270	3.300	3.080	3.370	3,011,200	3.2876	4.81%
2017-09-19	0	3.120	3.080	3.120	3.050	3.160	253,000	786,940	3.1104	3.120	3.080	3.120	3.050	3.160	253,000	3.1104	-0.95%
2017-09-18	0	3.150	3.100	3.150	2.970	3.170	1,744,000	5,350,800	3.0681	3.150	3.100	3.150	2.970	3.170	1,744,000	3.0681	3.96%
2017-09-15	0	3.030	3.010	3.030	3.000	3.050	163,800	495,536	3.0253	3.030	3.010	3.030	3.000	3.050	163,800	3.0253	-0.66%
2017-09-14	0	3.050	3.020	3.050	3.010	3.100	778,000	2,374,770	3.0524	3.050	3.020	3.050	3.010	3.100	778,000	3.0524	-0.97%
2017-09-13	0	3.080	3.080	3.100	2.980	3.100	1,758,800	5,363,612	3.0496	3.080	3.080	3.100	2.980	3.100	1,758,800	3.0496	1.32%
2017-09-12	0	3.040	3.020	3.040	2.980	3.040	271,000	819,360	3.0235	3.040	3.020	3.040	2.980	3.040	271,000	3.0235	0.00%
2017-09-11	0	3.040	3.020	3.040	2.940	3.120	550,400	1,677,770	3.0483	3.040	3.020	3.040	2.940	3.120	550,400	3.0483	0.33%
2017-09-08	0	3.030	3.010	3.050	3.010	3.140	779,400	2,395,026	3.0729	3.030	3.010	3.050	3.010	3.140	779,400	3.0729	-0.33%
2017-09-07	0	3.040	3.010	3.040	3.000	3.090	269,000	816,290	3.0345	3.040	3.010	3.040	3.000	3.090	269,000	3.0345	-1.62%
2017-09-06	0	3.090	3.070	3.090	2.960	3.090	603,000	1,823,580	3.0242	3.090	3.070	3.090	2.960	3.090	603,000	3.0242	1.64%
2017-09-05	0	3.040	3.000	3.040	3.010	3.100	503,800	1,541,770	3.0603	3.040	3.000	3.040	3.010	3.100	503,800	3.0603	0.66%
2017-09-04	0	3.020	3.030	3.040	2.930	3.050	1,038,000	3,111,640	2.9977	3.020	3.030	3.040	2.930	3.050	1,038,000	2.9977	3.07%
2017-09-01	0	2.930	2.930	2.940	2.910	2.990	486,800	1,431,848	2.9413	2.930	2.930	2.940	2.910	2.990	486,800	2.9413	0.00%
2017-08-31	0	2.930	2.920	2.930	2.920	3.030	1,424,800	4,223,036	2.9640	2.930	2.920	2.930	2.920	3.030	1,424,800	2.9640	-3.30%
2017-08-30	0	3.030	3.020	3.030	3.020	3.150	1,088,200	3,311,634	3.0432	3.030	3.020	3.030	3.020	3.150	1,088,200	3.0432	-2.26%
2017-08-29	0	3.100	3.040	3.090	3.060	3.160	454,000	1,411,580	3.1092	3.100	3.040	3.090	3.060	3.160	454,000	3.1092	-1.59%
2017-08-28	0	3.150	3.100	3.150	3.100	3.200	861,000	2,703,370	3.1398	3.150	3.100	3.150	3.100	3.200	861,000	3.1398	-0.32%
2017-08-25	0	3.160	3.120	3.160	3.080	3.190	829,600	2,603,900	3.1387	3.160	3.120	3.160	3.080	3.190	829,600	3.1387	1.61%
2017-08-24	0	3.110	3.080	3.120	2.970	3.220	3,684,400	11,127,654	3.0202	3.110	3.080	3.120	2.970	3.220	3,684,400	3.0202	-0.32%
2017-08-22	0	3.120	3.110	3.120	3.110	3.210	2,015,000	6,301,780	3.1274	3.120	3.110	3.120	3.110	3.210	2,015,000	3.1274	-1.89%
2017-08-21	0	3.180	3.180	3.190	3.140	3.210	705,800	2,239,680	3.1733	3.180	3.180	3.190	3.140	3.210	705,800	3.1733	-1.55%
2017-08-18	0	3.230	3.220	3.230	3.160	3.230	272,400	875,134	3.2127	3.230	3.220	3.230	3.160	3.230	272,400	3.2127	0.94%
2017-08-17	0	3.200	3.200	3.220	3.150	3.300	592,000	1,910,080	3.2265	3.200	3.200	3.220	3.150	3.300	592,000	3.2265	-0.93%
2017-08-16	0	3.230	3.230	3.260	3.210	3.260	243,600	787,156	3.2313	3.230	3.230	3.260	3.210	3.260	243,600	3.2313	-1.82%
2017-08-15	0	3.290	3.280	3.290	3.160	3.300	746,400	2,412,694	3.2324	3.290	3.280	3.290	3.160	3.300	746,400	3.2324	2.81%
2017-08-14	0	3.200	3.200	3.220	3.190	3.250	840,000	2,701,630	3.2162	3.200	3.200	3.220	3.190	3.250	840,000	3.2162	-1.23%
2017-08-11	0	3.240	3.230	3.250	3.210	3.300	735,000	2,384,790	3.2446	3.240	3.230	3.250	3.210	3.300	735,000	3.2446	-2.70%
2017-08-10	0	3.330	3.300	3.330	3.260	3.330	595,600	1,958,304	3.2880	3.330	3.300	3.330	3.260	3.330	595,600	3.2880	-0.30%
2017-08-09	0	3.340	3.340	3.380	3.320	3.420	390,800	1,310,848	3.3543	3.340	3.340	3.380	3.320	3.420	390,800	3.3543	-1.76%
2017-08-08	0	3.400	3.380	3.400	3.260	3.400	770,800	2,572,036	3.3368	3.400	3.380	3.400	3.260	3.400	770,800	3.3368	3.03%
2017-08-07	0	3.300	3.280	3.310	3.150	3.310	870,400	2,824,594	3.2452	3.300	3.280	3.310	3.150	3.310	870,400	3.2452	3.12%
2017-08-04	0	3.200	3.180	3.200	3.170	3.250	815,400	2,606,452	3.1965	3.200	3.180	3.200	3.170	3.250	815,400	3.1965	0.31%
2017-08-03	0	3.190	3.180	3.200	3.150	3.200	1,125,800	3,572,982	3.1737	3.190	3.180	3.200	3.150	3.200	1,125,800	3.1737	0.00%
2017-08-02	0	3.190	3.150	3.190	3.150	3.230	962,200	3,070,270	3.1909	3.190	3.150	3.190	3.150	3.230	962,200	3.1909	0.31%
2017-08-01	0	3.180	3.150	3.190	3.130	3.240	1,198,000	3,810,740	3.1809	3.180	3.150	3.190	3.130	3.240	1,198,000	3.1809	0.00%
2017-07-31	0	3.180	3.160	3.180	3.160	3.230	706,000	2,251,550	3.1892	3.180	3.160	3.180	3.160	3.230	706,000	3.1892	-0.62%
2017-07-28	0	3.200	3.200	3.240	3.200	3.350	2,313,000	7,542,230	3.2608	3.200	3.200	3.240	3.200	3.350	2,313,000	3.2608	-5.04%
2017-07-27	0	3.370	3.350	3.370	3.350	3.450	528,600	1,779,092	3.3657	3.370	3.350	3.370	3.350	3.450	528,600	3.3657	-1.75%
2017-07-26	0	3.430	3.390	3.430	3.340	3.480	522,000	1,768,960	3.3888	3.430	3.390	3.430	3.340	3.480	522,000	3.3888	0.88%
2017-07-25	0	3.400	3.380	3.400	3.330	3.450	726,600	2,471,760	3.4018	3.400	3.380	3.400	3.330	3.450	726,600	3.4018	0.29%
2017-07-24	0	3.390	3.370	3.400	3.320	3.420	714,935	2,403,253	3.3615	3.390	3.370	3.400	3.320	3.420	714,935	3.3615	0.30%
2017-07-21	0	3.380	3.380	3.410	3.360	3.460	716,000	2,437,190	3.4039	3.380	3.380	3.410	3.360	3.460	716,000	3.4039	-2.31%
2017-07-20	0	3.460	3.450	3.470	3.400	3.590	2,298,800	7,956,310	3.4611	3.460	3.450	3.470	3.400	3.590	2,298,800	3.4611	-1.42%
2017-07-19	0	3.510	3.480	3.510	3.380	3.510	1,166,800	4,018,370	3.4439	3.510	3.480	3.510	3.380	3.510	1,166,800	3.4439	1.45%
2017-07-18	0	3.460	3.450	3.470	3.430	3.550	725,800	2,526,398	3.4808	3.460	3.450	3.470	3.430	3.550	725,800	3.4808	1.17%
2017-07-17	0	3.420	3.390	3.420	3.380	3.500	877,000	3,005,660	3.4272	3.420	3.390	3.420	3.380	3.500	877,000	3.4272	-1.44%
2017-07-14	0	3.470	3.470	3.490	3.440	3.600	934,200	3,286,360	3.5178	3.470	3.470	3.490	3.440	3.600	934,200	3.5178	-3.61%
2017-07-13	0	3.600	3.570	3.600	3.530	3.650	803,000	2,883,720	3.5912	3.600	3.570	3.600	3.530	3.650	803,000	3.5912	-0.28%
2017-07-12	0	3.610	3.610	3.640	3.560	3.660	551,800	1,979,712	3.5877	3.610	3.610	3.640	3.560	3.660	551,800	3.5877	0.56%
2017-07-11	0	3.590	3.580	3.590	3.590	3.740	1,295,200	4,712,636	3.6385	3.590	3.580	3.590	3.590	3.740	1,295,200	3.6385	-0.28%
2017-07-10	0	3.600	3.580	3.600	3.580	3.660	1,362,000	4,914,550	3.6083	3.600	3.580	3.600	3.580	3.660	1,362,000	3.6083	-0.83%
2017-07-07	0	3.630	3.600	3.630	3.550	3.660	363,000	1,307,190	3.6011	3.630	3.600	3.630	3.550	3.660	363,000	3.6011	1.40%
2017-07-06	0	3.580	3.580	3.620	3.570	3.640	822,000	2,966,970	3.6095	3.580	3.580	3.620	3.570	3.640	822,000	3.6095	-1.65%
2017-07-05	0	3.640	3.640	3.670	3.570	3.680	447,800	1,623,940	3.6265	3.640	3.640	3.670	3.570	3.680	447,800	3.6265	1.11%
2017-07-04	0	3.600	3.600	3.610	3.560	3.710	746,000	2,686,074	3.6006	3.600	3.600	3.610	3.560	3.710	746,000	3.6006	-1.10%
2017-07-03	0	3.640	3.640	3.650	3.630	3.780	756,200	2,779,754	3.6760	3.640	3.640	3.650	3.630	3.780	756,200	3.6760	-2.15%
2017-06-30	0	3.720	3.680	3.720	3.670	3.780	1,269,600	4,700,632	3.7025	3.720	3.680	3.720	3.670	3.780	1,269,600	3.7025	-1.59%
2017-06-29	0	3.780	3.750	3.780	3.710	3.850	419,400	1,576,494	3.7589	3.780	3.750	3.780	3.710	3.850	419,400	3.7589	1.89%
2017-06-28	0	3.710	3.710	3.750	3.680	3.770	396,000	1,475,650	3.7264	3.710	3.710	3.750	3.680	3.770	396,000	3.7264	-3.39%
2017-06-27	0	3.840	3.800	3.840	3.740	3.860	1,065,800	4,057,826	3.8073	3.840	3.800	3.840	3.740	3.860	1,065,800	3.8073	0.00%
2017-06-26	0	3.840	3.830	3.840	3.800	3.890	517,000	1,990,410	3.8499	3.840	3.830	3.840	3.800	3.890	517,000	3.8499	0.79%
2017-06-23	0	3.810	3.800	3.810	3.760	3.830	1,244,000	4,720,240	3.7944	3.810	3.800	3.810	3.760	3.830	1,244,000	3.7944	0.26%
2017-06-22	0	3.800	3.800	3.830	3.780	3.970	1,721,000	6,694,210	3.8897	3.800	3.800	3.830	3.780	3.970	1,721,000	3.8897	-2.06%
2017-06-21	0	3.880	3.860	3.880	3.790	3.900	2,492,603	9,576,869	3.8421	3.880	3.860	3.880	3.790	3.900	2,492,603	3.8421	1.04%
2017-06-20	0	3.840	3.830	3.840	3.810	3.890	438,000	1,681,880	3.8399	3.840	3.830	3.840	3.810	3.890	438,000	3.8399	-1.03%
2017-06-19	0	3.880	3.800	3.890	3.720	4.010	2,628,000	10,159,410	3.8658	3.880	3.800	3.890	3.720	4.010	2,628,000	3.8658	2.37%
2017-06-16	0	3.790	3.750	3.840	3.730	3.890	700,000	2,648,530	3.7836	3.790	3.750	3.840	3.730	3.890	700,000	3.7836	-1.04%
2017-06-15	0	3.830	3.810	3.840	3.720	3.980	2,421,000	9,431,890	3.8959	3.830	3.810	3.840	3.720	3.980	2,421,000	3.8959	0.26%
2017-06-14	0	3.820	3.800	3.840	3.670	3.940	4,037,000	15,554,890	3.8531	3.820	3.800	3.840	3.670	3.940	4,037,000	3.8531	4.37%
2017-06-13	0	3.660	3.650	3.660	3.590	3.670	791,800	2,883,552	3.6418	3.660	3.650	3.660	3.590	3.670	791,800	3.6418	0.55%
2017-06-12	0	3.640	3.610	3.650	3.550	3.810	1,991,000	7,242,660	3.6377	3.640	3.610	3.650	3.550	3.810	1,991,000	3.6377	-4.21%
2017-06-09	0	3.800	3.760	3.810	3.650	3.900	3,075,000	11,703,490	3.8060	3.800	3.760	3.810	3.650	3.900	3,075,000	3.8060	3.83%
2017-06-08	0	3.660	3.650	3.670	3.600	3.680	1,997,000	7,284,270	3.6476	3.660	3.650	3.670	3.600	3.680	1,997,000	3.6476	1.10%
2017-06-07	0	3.620	3.600	3.620	3.580	3.700	1,462,400	5,314,450	3.6341	3.620	3.600	3.620	3.580	3.700	1,462,400	3.6341	-1.36%
2017-06-06	0	3.670	3.650	3.680	3.550	3.760	2,306,000	8,461,180	3.6692	3.670	3.650	3.680	3.550	3.760	2,306,000	3.6692	0.82%
2017-06-05	0	3.640	3.630	3.650	3.610	3.700	1,065,000	3,885,960	3.6488	3.640	3.630	3.650	3.610	3.700	1,065,000	3.6488	-1.89%
2017-06-02	0	3.710	3.700	3.720	3.620	3.830	3,588,036	13,167,899	3.6699	3.710	3.700	3.720	3.620	3.830	3,588,036	3.6699	-1.07%
2017-06-01	0	3.750	3.750	3.780	3.630	3.930	6,653,000	24,812,920	3.7296	3.750	3.750	3.780	3.630	3.930	6,653,000	3.7296	-2.34%
2017-05-31	0	3.840	3.820	3.860	3.680	4.530	35,812,335	147,552,047	4.1201	3.840	3.820	3.860	3.680	4.530	35,812,335	4.1201	-2.04%
2017-05-29	0	3.920	3.910	3.920	3.600	4.210	27,891,600	109,786,068	3.9362	3.920	3.910	3.920	3.600	4.210	27,891,600	3.9362	24.44%
2017-05-26	0	3.150	3.110	3.150	3.070	3.180	239,000	750,615	3.1406	3.150	3.110	3.150	3.070	3.180	239,000	3.1406	0.00%
2017-05-25	0	3.150	3.120	3.160	3.030	3.180	1,556,600	4,854,496	3.1187	3.150	3.120	3.160	3.030	3.180	1,556,600	3.1187	3.28%
2017-05-24	0	3.050	3.040	3.080	3.030	3.170	1,047,000	3,238,000	3.0926	3.050	3.040	3.080	3.030	3.170	1,047,000	3.0926	-1.93%
2017-05-23	0	3.110	3.100	3.140	2.970	3.220	1,827,600	5,742,700	3.1422	3.110	3.100	3.140	2.970	3.220	1,827,600	3.1422	4.71%
2017-05-22	0	2.970	2.970	3.000	2.960	3.100	126,000	379,390	3.0110	2.970	2.970	3.000	2.960	3.100	126,000	3.0110	-1.98%
2017-05-19	0	3.030	3.000	3.030	2.920	3.030	400,000	1,188,004	2.9700	3.030	3.000	3.030	2.920	3.030	400,000	2.9700	5.94%
2017-05-18	0	2.860	2.830	2.900	2.830	3.030	1,662,000	4,854,815	2.9211	2.860	2.830	2.900	2.830	3.030	1,662,000	2.9211	-5.30%
2017-05-17	0	3.020	3.020	3.030	2.920	3.040	325,000	972,860	2.9934	3.020	3.020	3.030	2.920	3.040	325,000	2.9934	-0.66%
2017-05-16	0	3.040	3.010	3.050	2.980	3.140	675,000	2,054,740	3.0441	3.040	3.010	3.050	2.980	3.140	675,000	3.0441	-1.30%
2017-05-15	0	3.080	3.040	3.080	2.900	3.100	870,800	2,627,784	3.0177	3.080	3.040	3.080	2.900	3.100	870,800	3.0177	5.12%
2017-05-12	0	2.930	2.910	2.930	2.910	2.970	176,000	518,340	2.9451	2.930	2.910	2.930	2.910	2.970	176,000	2.9451	-0.68%
2017-05-11	0	2.950	2.940	2.950	2.890	2.980	468,000	1,378,370	2.9452	2.950	2.940	2.950	2.890	2.980	468,000	2.9452	2.79%
2017-05-10	0	2.870	2.860	2.890	2.850	2.910	1,280,000	3,682,040	2.8766	2.870	2.860	2.890	2.850	2.910	1,280,000	2.8766	-1.03%
2017-05-09	0	2.900	2.890	2.900	2.840	2.950	1,686,200	4,884,622	2.8968	2.900	2.890	2.900	2.840	2.950	1,686,200	2.8968	2.11%
2017-05-08	0	2.840	2.820	2.840	2.780	2.990	3,331,000	9,634,960	2.8925	2.840	2.820	2.840	2.780	2.990	3,331,000	2.8925	1.43%
2017-05-05	0	2.800	2.790	2.800	2.750	2.930	5,720,000	16,074,925	2.8103	2.800	2.790	2.800	2.750	2.930	5,720,000	2.8103	-4.11%
2017-05-04	0	2.920	2.910	2.920	2.860	3.230	6,146,060	18,355,737	2.9866	2.920	2.910	2.920	2.860	3.230	6,146,060	2.9866	-9.60%
2017-05-02	0	3.230	3.210	3.240	3.200	3.400	2,351,000	7,700,400	3.2754	3.230	3.210	3.240	3.200	3.400	2,351,000	3.2754	-3.58%
2017-04-28	0	3.350	3.340	3.370	3.330	3.600	2,432,000	8,290,280	3.4088	3.350	3.340	3.370	3.330	3.600	2,432,000	3.4088	-6.94%
2017-04-27	0	3.600	3.570	3.600	3.510	3.680	801,400	2,903,783	3.6234	3.600	3.570	3.600	3.510	3.680	801,400	3.6234	-1.91%
2017-04-26	0	3.670	3.630	3.670	3.580	3.680	936,000	3,377,212	3.6081	3.670	3.630	3.670	3.580	3.680	936,000	3.6081	0.82%
2017-04-25	0	3.640	3.620	3.640	3.620	3.670	535,000	1,945,100	3.6357	3.640	3.620	3.640	3.620	3.670	535,000	3.6357	-0.55%
2017-04-24	0	3.660	3.660	3.690	3.520	3.690	801,000	2,895,130	3.6144	3.660	3.660	3.690	3.520	3.690	801,000	3.6144	1.67%
2017-04-21	0	3.600	3.600	3.620	3.600	3.660	385,400	1,399,610	3.6316	3.600	3.600	3.620	3.600	3.660	385,400	3.6316	-0.83%
2017-04-20	0	3.630	3.630	3.680	3.600	3.700	718,000	2,614,090	3.6408	3.630	3.630	3.680	3.600	3.700	718,000	3.6408	-1.63%
2017-04-19	0	3.690	3.670	3.690	3.580	3.700	1,771,000	6,385,810	3.6058	3.690	3.670	3.690	3.580	3.700	1,771,000	3.6058	2.22%
2017-04-18	0	3.610	3.690	3.700	3.550	3.700	1,150,600	4,194,574	3.6456	3.610	3.690	3.700	3.550	3.700	1,150,600	3.6456	-2.43%
2017-04-13	0	3.700	3.670	3.700	3.660	3.700	234,000	864,120	3.6928	3.700	3.670	3.700	3.660	3.700	234,000	3.6928	0.00%
2017-04-12	0	3.700	3.660	3.700	3.600	3.710	461,000	1,699,280	3.6861	3.700	3.660	3.700	3.600	3.710	461,000	3.6861	1.37%
2017-04-11	0	3.650	3.630	3.650	3.570	3.780	1,497,000	5,540,440	3.7010	3.650	3.630	3.650	3.570	3.780	1,497,000	3.7010	0.00%
2017-04-10	0	3.650	3.590	3.660	3.530	3.660	809,000	2,907,360	3.5938	3.650	3.590	3.660	3.530	3.660	809,000	3.5938	1.96%
2017-04-07	0	3.580	3.540	3.580	3.530	3.600	314,000	1,121,640	3.5721	3.580	3.540	3.580	3.530	3.600	314,000	3.5721	-0.56%
2017-04-06	0	3.600	3.590	3.600	3.520	3.650	1,203,000	4,331,230	3.6004	3.600	3.590	3.600	3.520	3.650	1,203,000	3.6004	-1.64%
2017-04-05	0	3.660	3.640	3.670	3.540	3.700	1,785,000	6,469,650	3.6245	3.660	3.640	3.670	3.540	3.700	1,785,000	3.6245	-1.61%
2017-04-03	0	3.720	3.700	3.720	3.690	3.830	994,000	3,732,510	3.7550	3.720	3.700	3.720	3.690	3.830	994,000	3.7550	-2.11%
2017-03-31	0	3.800	3.800	3.830	3.690	3.860	1,824,000	6,911,350	3.7891	3.800	3.800	3.830	3.690	3.860	1,824,000	3.7891	1.06%
2017-03-30	0	3.760	3.740	3.760	3.530	3.860	1,659,000	6,186,500	3.7291	3.760	3.740	3.760	3.530	3.860	1,659,000	3.7291	0.00%
2017-03-29	0	3.760	3.750	3.790	3.730	3.920	2,919,122	11,210,994	3.8405	3.760	3.750	3.790	3.730	3.920	2,919,122	3.8405	-2.59%
2017-03-28	0	3.860	3.850	3.860	3.560	3.920	3,093,000	11,874,260	3.8391	3.860	3.850	3.860	3.560	3.920	3,093,000	3.8391	6.93%
2017-03-27	0	3.610	3.590	3.610	3.450	3.690	1,896,400	6,871,302	3.6233	3.610	3.590	3.610	3.450	3.690	1,896,400	3.6233	1.40%
2017-03-24	0	3.560	3.540	3.590	3.520	3.600	400,224	1,425,604	3.5620	3.560	3.540	3.590	3.520	3.600	400,224	3.5620	-2.20%
2017-03-23	0	3.640	3.610	3.650	3.610	3.770	947,000	3,488,140	3.6834	3.640	3.610	3.650	3.610	3.770	947,000	3.6834	0.55%
2017-03-22	0	3.620	3.580	3.620	3.560	3.720	1,615,000	5,865,390	3.6318	3.620	3.580	3.620	3.560	3.720	1,615,000	3.6318	-5.24%
2017-03-21	0	3.820	3.790	3.820	3.620	3.930	4,413,000	16,860,930	3.8207	3.820	3.790	3.820	3.620	3.930	4,413,000	3.8207	6.11%
2017-03-20	0	3.600	3.590	3.620	3.370	3.650	4,635,624	16,425,988	3.5434	3.600	3.590	3.620	3.370	3.650	4,635,624	3.5434	7.14%
2017-03-17	0	3.360	3.310	3.340	3.300	3.390	476,000	1,592,370	3.3453	3.360	3.310	3.340	3.300	3.390	476,000	3.3453	0.90%
2017-03-16	0	3.330	3.320	3.330	3.180	3.370	2,511,800	8,300,830	3.3047	3.330	3.320	3.330	3.180	3.370	2,511,800	3.3047	3.74%
2017-03-15	0	3.210	3.200	3.210	3.180	3.310	1,079,600	3,482,336	3.2256	3.210	3.200	3.210	3.180	3.310	1,079,600	3.2256	-0.62%
2017-03-14	0	3.230	3.200	3.240	3.180	3.260	1,106,000	3,584,000	3.2405	3.230	3.200	3.240	3.180	3.260	1,106,000	3.2405	-1.22%
2017-03-13	0	3.270	3.230	3.270	3.160	3.270	364,000	1,172,570	3.2213	3.270	3.230	3.270	3.160	3.270	364,000	3.2213	2.19%
2017-03-10	0	3.200	3.180	3.200	3.180	3.260	452,000	1,448,290	3.2042	3.200	3.180	3.200	3.180	3.260	452,000	3.2042	-2.14%
2017-03-09	0	3.270	3.260	3.280	3.180	3.290	1,190,800	3,868,799	3.2489	3.270	3.260	3.280	3.180	3.290	1,190,800	3.2489	0.00%
2017-03-08	0	3.270	3.240	3.280	3.130	3.310	742,000	2,410,880	3.2492	3.270	3.240	3.280	3.130	3.310	742,000	3.2492	0.62%
2017-03-07	0	3.250	3.240	3.250	3.230	3.320	975,800	3,199,146	3.2785	3.250	3.240	3.250	3.230	3.320	975,800	3.2785	-1.52%
2017-03-06	0	3.300	3.290	3.300	3.260	3.380	521,800	1,719,776	3.2959	3.300	3.290	3.300	3.260	3.380	521,800	3.2959	-0.30%
2017-03-03	0	3.310	3.280	3.320	3.260	3.360	2,018,000	6,674,291	3.3074	3.310	3.280	3.320	3.260	3.360	2,018,000	3.3074	0.00%
2017-03-02	0	3.310	3.300	3.310	3.220	3.360	2,664,400	8,809,607	3.3064	3.310	3.300	3.310	3.220	3.360	2,664,400	3.3064	1.85%
2017-03-01	0	3.250	3.240	3.250	3.230	3.480	2,642,000	8,699,355	3.2927	3.250	3.240	3.250	3.230	3.480	2,642,000	3.2927	-4.69%
2017-02-28	0	3.410	3.400	3.430	3.400	3.480	1,199,800	4,127,608	3.4402	3.410	3.400	3.430	3.400	3.480	1,199,800	3.4402	0.29%
2017-02-27	0	3.400	3.400	3.420	3.260	3.410	1,029,000	3,452,170	3.3549	3.400	3.400	3.420	3.260	3.410	1,029,000	3.3549	0.29%
2017-02-24	0	3.390	3.380	3.410	3.360	3.480	1,121,800	3,836,578	3.4200	3.390	3.380	3.410	3.360	3.480	1,121,800	3.4200	-3.14%
2017-02-23	0	3.500	3.480	3.500	3.420	3.550	2,911,600	10,159,448	3.4893	3.500	3.480	3.500	3.420	3.550	2,911,600	3.4893	0.86%
2017-02-22	0	3.470	3.430	3.470	3.370	3.560	2,694,000	9,252,630	3.4345	3.470	3.430	3.470	3.370	3.560	2,694,000	3.4345	-0.29%
2017-02-21	0	3.480	3.480	3.490	3.420	3.850	11,247,800	40,068,967	3.5624	3.480	3.480	3.490	3.420	3.850	11,247,800	3.5624	0.29%
2017-02-20	0	3.470	3.470	3.480	3.220	3.560	9,732,000	33,314,611	3.4232	3.470	3.470	3.480	3.220	3.560	9,732,000	3.4232	7.76%
2017-02-17	0	3.220	3.220	3.230	2.800	3.270	6,258,400	19,251,484	3.0761	3.220	3.220	3.230	2.800	3.270	6,258,400	3.0761	13.78%
2017-02-16	0	2.830	2.820	2.830	2.800	2.850	1,644,800	4,646,890	2.8252	2.830	2.820	2.830	2.800	2.850	1,644,800	2.8252	0.00%
2017-02-15	0	2.830	2.810	2.830	2.730	2.840	1,577,000	4,440,965	2.8161	2.830	2.810	2.830	2.730	2.840	1,577,000	2.8161	2.91%
2017-02-14	0	2.750	2.740	2.760	2.700	2.780	833,800	2,294,726	2.7521	2.750	2.740	2.760	2.700	2.780	833,800	2.7521	-1.08%
2017-02-13	0	2.780	2.770	2.780	2.730	2.830	1,542,000	4,278,880	2.7749	2.780	2.770	2.780	2.730	2.830	1,542,000	2.7749	0.36%
2017-02-10	0	2.770	2.740	2.770	2.710	2.790	1,479,000	4,075,220	2.7554	2.770	2.740	2.770	2.710	2.790	1,479,000	2.7554	1.09%
2017-02-09	0	2.740	2.720	2.740	2.720	2.870	1,289,400	3,605,856	2.7965	2.740	2.720	2.740	2.720	2.870	1,289,400	2.7965	-3.52%
2017-02-08	0	2.840	2.820	2.850	2.810	2.890	656,000	1,866,275	2.8449	2.840	2.820	2.850	2.810	2.890	656,000	2.8449	-0.70%
2017-02-07	0	2.860	2.860	2.880	2.850	2.890	150,000	429,640	2.8643	2.860	2.860	2.880	2.850	2.890	150,000	2.8643	-1.04%
2017-02-06	0	2.890	2.880	2.890	2.850	2.930	1,058,000	3,048,040	2.8809	2.890	2.880	2.890	2.850	2.930	1,058,000	2.8809	-2.69%
2017-02-03	0	2.970	2.960	2.980	2.870	2.980	650,435	1,919,819	2.9516	2.970	2.960	2.980	2.870	2.980	650,435	2.9516	2.06%
2017-02-02	0	2.910	2.900	2.910	2.810	2.920	723,000	2,083,365	2.8816	2.910	2.900	2.910	2.810	2.920	723,000	2.8816	3.19%
2017-02-01	0	2.820	2.800	2.820	2.760	2.840	356,800	998,010	2.7971	2.820	2.800	2.820	2.760	2.840	356,800	2.7971	1.08%
2017-01-27	0	2.790	2.770	2.810	2.790	2.790	1,000	2,790	2.7900	2.790	2.770	2.810	2.790	2.790	1,000	2.7900	-1.41%
2017-01-26	0	2.830	2.820	2.830	2.680	2.850	784,000	2,208,140	2.8165	2.830	2.820	2.830	2.680	2.850	784,000	2.8165	4.81%
2017-01-25	0	2.700	2.690	2.700	2.680	2.720	757,000	2,045,683	2.7024	2.700	2.690	2.700	2.680	2.720	757,000	2.7024	0.00%
2017-01-24	0	2.700	2.680	2.710	2.670	2.730	2,334,000	6,326,200	2.7105	2.700	2.680	2.710	2.670	2.730	2,334,000	2.7105	-0.37%
2017-01-23	0	2.710	2.690	2.710	2.600	2.740	646,000	1,746,720	2.7039	2.710	2.690	2.710	2.600	2.740	646,000	2.7039	2.65%
2017-01-20	0	2.640	2.620	2.670	2.620	2.800	2,897,000	7,854,680	2.7113	2.640	2.620	2.670	2.620	2.800	2,897,000	2.7113	-5.04%
2017-01-19	0	2.780	2.780	2.800	2.770	2.880	1,573,000	4,427,550	2.8147	2.780	2.780	2.800	2.770	2.880	1,573,000	2.8147	-2.46%
2017-01-18	0	2.850	2.820	2.860	2.820	2.960	1,107,000	3,147,910	2.8436	2.850	2.820	2.860	2.820	2.960	1,107,000	2.8436	0.35%
2017-01-17	0	2.840	2.810	2.850	2.800	2.910	1,759,000	5,006,740	2.8464	2.840	2.810	2.850	2.800	2.910	1,759,000	2.8464	-0.70%
2017-01-16	0	2.860	2.860	2.900	2.860	3.100	1,944,800	5,673,394	2.9172	2.860	2.860	2.900	2.860	3.100	1,944,800	2.9172	-5.30%
2017-01-13	0	3.020	2.990	3.030	2.990	3.080	1,359,800	4,108,668	3.0215	3.020	2.990	3.030	2.990	3.080	1,359,800	3.0215	-0.33%
2017-01-12	0	3.030	3.030	3.060	3.000	3.100	901,800	2,770,726	3.0724	3.030	3.030	3.060	3.000	3.100	901,800	3.0724	-0.66%
2017-01-11	0	3.050	3.050	3.070	3.020	3.120	551,000	1,693,610	3.0737	3.050	3.050	3.070	3.020	3.120	551,000	3.0737	0.99%
2017-01-10	0	3.020	2.990	3.010	2.910	3.040	3,585,000	10,697,970	2.9841	3.020	2.990	3.010	2.910	3.040	3,585,000	2.9841	4.86%
2017-01-09	0	2.880	2.880	2.920	2.870	3.000	2,283,000	6,739,530	2.9520	2.880	2.880	2.920	2.870	3.000	2,283,000	2.9520	-3.68%
2017-01-06	0	2.990	2.960	2.990	2.950	3.000	361,800	1,073,496	2.9671	2.990	2.960	2.990	2.950	3.000	361,800	2.9671	0.67%
2017-01-05	0	2.970	2.970	2.980	2.950	3.000	293,600	872,060	2.9702	2.970	2.970	2.980	2.950	3.000	293,600	2.9702	2.06%
2017-01-04	0	2.910	2.900	2.910	2.860	2.960	336,000	981,240	2.9204	2.910	2.900	2.910	2.860	2.960	336,000	2.9204	1.04%
2017-01-03	0	2.880	2.860	2.870	2.870	2.980	776,800	2,272,170	2.9250	2.880	2.860	2.870	2.870	2.980	776,800	2.9250	-5.57%
2016-12-30	0	3.050	3.030	3.050	2.860	3.100	1,778,000	5,249,520	2.9525	3.050	3.030	3.050	2.860	3.100	1,778,000	2.9525	0.33%
2016-12-29	0	3.040	3.040	3.070	2.960	3.110	1,606,000	4,904,100	3.0536	3.040	3.040	3.070	2.960	3.110	1,606,000	3.0536	-0.98%
2016-12-28	0	3.070	3.060	3.070	2.970	3.300	2,852,000	8,777,820	3.0778	3.070	3.060	3.070	2.970	3.300	2,852,000	3.0778	5.14%
2016-12-23	0	2.920	2.900	2.920	2.930	3.000	595,000	1,771,570	2.9774	2.920	2.900	2.920	2.930	3.000	595,000	2.9774	-1.02%
2016-12-22	0	2.950	2.950	2.960	2.930	3.000	567,000	1,671,320	2.9477	2.950	2.950	2.960	2.930	3.000	567,000	2.9477	1.03%
2016-12-21	0	2.920	2.910	2.940	2.890	2.990	250,000	729,980	2.9199	2.920	2.910	2.940	2.890	2.990	250,000	2.9199	-1.68%
2016-12-20	0	2.970	2.900	2.970	2.850	3.050	1,859,000	5,451,410	2.9324	2.970	2.900	2.970	2.850	3.050	1,859,000	2.9324	-0.67%
2016-12-19	0	2.990	2.980	2.990	2.970	3.070	998,000	2,990,950	2.9969	2.990	2.980	2.990	2.970	3.070	998,000	2.9969	-3.86%
2016-12-16	0	3.110	3.080	3.110	3.080	3.280	1,020,800	3,209,347	3.1440	3.110	3.080	3.110	3.080	3.280	1,020,800	3.1440	-3.72%
2016-12-15	0	3.230	3.180	3.230	3.130	3.330	37,000	120,130	3.2468	3.230	3.180	3.230	3.130	3.330	37,000	3.2468	0.94%
2016-12-14	0	3.200	3.150	3.220	3.120	3.220	837,000	2,658,120	3.1758	3.200	3.150	3.220	3.120	3.220	837,000	3.1758	0.63%
2016-12-13	0	3.180	3.160	3.180	3.160	3.230	554,000	1,771,240	3.1972	3.180	3.160	3.180	3.160	3.230	554,000	3.1972	-1.55%
2016-12-12	0	3.230	3.210	3.230	3.240	3.300	249,000	815,140	3.2737	3.230	3.210	3.230	3.240	3.300	249,000	3.2737	-2.42%
2016-12-09	0	3.310	3.300	3.310	3.280	3.360	280,000	929,070	3.3181	3.310	3.300	3.310	3.280	3.360	280,000	3.3181	-2.07%
2016-12-08	0	3.380	3.350	3.380	3.310	3.500	2,624,800	8,723,000	3.3233	3.380	3.350	3.380	3.310	3.500	2,624,800	3.3233	0.90%
2016-12-07	0	3.350	3.340	3.350	3.350	3.450	3,129,000	10,583,784	3.3825	3.350	3.340	3.350	3.350	3.450	3,129,000	3.3825	-0.89%
2016-12-06	0	3.380	3.370	3.390	3.380	3.460	2,028,800	6,895,446	3.3988	3.380	3.370	3.390	3.380	3.460	2,028,800	3.3988	-2.03%
2016-12-05	0	3.450	3.440	3.450	3.430	3.550	1,655,000	5,753,090	3.4762	3.450	3.440	3.450	3.430	3.550	1,655,000	3.4762	-1.43%
2016-12-02	0	3.500	3.480	3.500	3.470	3.560	1,225,000	4,299,180	3.5095	3.500	3.480	3.500	3.470	3.560	1,225,000	3.5095	0.57%
2016-12-01	0	3.480	3.480	3.500	3.450	3.830	940,000	3,290,770	3.5008	3.480	3.480	3.500	3.450	3.830	940,000	3.5008	-4.66%
2016-11-30	0	3.650	3.650	3.660	3.500	3.760	1,888,000	6,781,500	3.5919	3.650	3.650	3.660	3.500	3.760	1,888,000	3.5919	1.67%
2016-11-29	0	3.590	3.580	3.590	3.400	3.660	1,948,800	6,987,418	3.5855	3.590	3.580	3.590	3.400	3.660	1,948,800	3.5855	5.59%
2016-11-28	0	3.400	3.400	3.420	3.380	3.500	1,401,000	4,783,450	3.4143	3.400	3.400	3.420	3.380	3.500	1,401,000	3.4143	-3.41%
2016-11-25	0	3.520	3.520	3.550	3.360	3.570	2,980,000	10,410,700	3.4935	3.520	3.520	3.550	3.360	3.570	2,980,000	3.4935	3.23%
2016-11-24	0	3.410	3.400	3.410	3.100	3.470	3,203,500	10,578,380	3.3021	3.410	3.400	3.410	3.100	3.470	3,203,500	3.3021	6.56%
2016-11-23	0	3.200	3.170	3.200	3.170	3.270	515,000	1,653,000	3.2097	3.200	3.170	3.200	3.170	3.270	515,000	3.2097	-1.54%
2016-11-22	0	3.250	3.220	3.250	3.110	3.350	1,251,000	4,009,660	3.2052	3.250	3.220	3.250	3.110	3.350	1,251,000	3.2052	2.52%
2016-11-21	0	3.170	3.170	3.220	3.080	3.250	1,092,000	3,465,270	3.1733	3.170	3.170	3.220	3.080	3.250	1,092,000	3.1733	-2.16%
2016-11-18	0	3.240	3.200	3.250	3.080	3.290	355,000	1,141,010	3.2141	3.240	3.200	3.250	3.080	3.290	355,000	3.2141	-0.31%
2016-11-17	0	3.250	3.190	3.250	3.140	3.300	665,000	2,148,475	3.2308	3.250	3.190	3.250	3.140	3.300	665,000	3.2308	1.56%
2016-11-16	0	3.200	3.120	3.200	3.150	3.200	38,000	121,550	3.1987	3.200	3.120	3.200	3.150	3.200	38,000	3.1987	0.00%
2016-11-15	0	3.200	3.160	3.200	3.100	3.310	443,600	1,416,820	3.1939	3.200	3.160	3.200	3.100	3.310	443,600	3.1939	1.59%
2016-11-14	0	3.150	3.150	3.170	3.120	3.170	142,000	446,470	3.1442	3.150	3.150	3.170	3.120	3.170	142,000	3.1442	0.00%
2016-11-11	0	3.150	3.150	3.180	3.120	3.200	147,000	464,480	3.1597	3.150	3.150	3.180	3.120	3.200	147,000	3.1597	-1.87%
2016-11-10	0	3.210	3.120	3.210	3.090	3.390	42,000	136,020	3.2386	3.210	3.120	3.210	3.090	3.390	42,000	3.2386	3.55%
2016-11-09	0	3.100	3.000	3.100	3.040	3.100	303,000	926,000	3.0561	3.100	3.000	3.100	3.040	3.100	303,000	3.0561	-0.32%
2016-11-08	0	3.110	3.070	3.110	3.050	3.360	65,000	202,580	3.1166	3.110	3.070	3.110	3.050	3.360	65,000	3.1166	0.65%
2016-11-07	0	3.090	3.090	3.110	3.000	3.180	374,000	1,162,940	3.1095	3.090	3.090	3.110	3.000	3.180	374,000	3.1095	-0.96%
2016-11-04	0	3.120	3.100	3.120	3.080	3.150	153,000	473,830	3.0969	3.120	3.100	3.120	3.080	3.150	153,000	3.0969	0.00%
2016-11-03	0	3.120	3.120	3.150	3.080	3.110	6,000	18,540	3.0900	3.120	3.120	3.150	3.080	3.110	6,000	3.0900	-1.58%
2016-11-02	0	3.170	3.140	3.170	3.150	3.480	663,000	2,170,040	3.2731	3.170	3.140	3.170	3.150	3.480	663,000	3.2731	-1.86%
2016-11-01	0	3.230	3.190	3.230	3.090	3.260	1,131,000	3,557,770	3.1457	3.230	3.190	3.230	3.090	3.260	1,131,000	3.1457	2.22%
2016-10-31	0	3.160	3.160	3.190	3.080	3.290	326,000	1,050,470	3.2223	3.160	3.160	3.190	3.080	3.290	326,000	3.2223	0.64%
2016-10-28	0	3.140	3.140	3.160	3.130	3.240	43,000	136,110	3.1653	3.140	3.140	3.160	3.130	3.240	43,000	3.1653	-1.26%
2016-10-27	0	3.180	3.160	3.190	3.000	3.240	358,000	1,117,540	3.1216	3.180	3.160	3.190	3.000	3.240	358,000	3.1216	-2.75%
2016-10-26	0	3.270	3.240	3.270	3.270	3.380	16,000	53,070	3.3169	3.270	3.240	3.270	3.270	3.380	16,000	3.3169	1.87%
2016-10-25	0	3.210	3.180	3.210	3.190	3.280	1,455,000	4,687,900	3.2219	3.210	3.180	3.210	3.190	3.280	1,455,000	3.2219	-1.53%
2016-10-24	0	3.260	3.250	3.260	3.180	3.370	689,000	2,232,730	3.2405	3.260	3.250	3.260	3.180	3.370	689,000	3.2405	0.00%
2016-10-20	0	3.260	3.230	3.260	3.220	3.320	573,000	1,869,100	3.2620	3.260	3.230	3.260	3.220	3.320	573,000	3.2620	0.62%
2016-10-19	0	3.240	3.240	3.280	3.200	3.300	512,000	1,657,390	3.2371	3.240	3.240	3.280	3.200	3.300	512,000	3.2371	-1.82%
2016-10-18	0	3.300	3.270	3.300	3.270	3.310	520,600	1,716,158	3.2965	3.300	3.270	3.300	3.270	3.310	520,600	3.2965	-1.20%
2016-10-17	0	3.340	3.160	3.340	3.180	3.340	710,000	2,338,620	3.2938	3.340	3.160	3.340	3.180	3.340	710,000	3.2938	2.45%
2016-10-14	0	3.260	3.230	3.250	3.200	3.310	1,768,000	5,741,070	3.2472	3.260	3.230	3.250	3.200	3.310	1,768,000	3.2472	-1.21%
2016-10-13	0	3.300	3.280	3.300	3.270	3.380	857,000	2,829,520	3.3017	3.300	3.280	3.300	3.270	3.380	857,000	3.3017	-3.79%
2016-10-12	0	3.430	3.400	3.430	3.280	3.470	692,000	2,339,870	3.3813	3.430	3.400	3.430	3.280	3.470	692,000	3.3813	2.39%
2016-10-11	0	3.350	3.330	3.350	3.330	3.470	964,000	3,246,200	3.3674	3.350	3.330	3.350	3.330	3.470	964,000	3.3674	-1.18%
2016-10-07	0	3.390	3.380	3.390	3.370	3.460	930,000	3,161,630	3.3996	3.390	3.380	3.390	3.370	3.460	930,000	3.3996	-2.31%
2016-10-06	0	3.470	3.450	3.470	3.380	3.550	1,152,000	3,977,960	3.4531	3.470	3.450	3.470	3.380	3.550	1,152,000	3.4531	2.66%
2016-10-05	0	3.380	3.370	3.380	3.340	3.500	1,904,000	6,468,260	3.3972	3.380	3.370	3.380	3.340	3.500	1,904,000	3.3972	0.90%
2016-10-04	0	3.350	3.310	3.360	3.110	3.390	854,000	2,802,520	3.2816	3.350	3.310	3.360	3.110	3.390	854,000	3.2816	7.03%
2016-10-03	0	3.130	3.100	3.120	2.980	3.140	1,718,000	5,238,140	3.0490	3.130	3.100	3.120	2.980	3.140	1,718,000	3.0490	5.03%
2016-09-30	0	2.980	2.980	3.000	2.850	3.020	6,450,000	18,758,970	2.9084	2.980	2.980	3.000	2.850	3.020	6,450,000	2.9084	-0.67%
2016-09-29	0	3.000	2.990	3.000	2.870	3.020	6,405,500	18,977,020	2.9626	3.000	2.990	3.000	2.870	3.020	6,405,500	2.9626	1.01%
2016-09-28	0	2.970	2.960	2.970	2.920	3.050	1,003,000	2,978,280	2.9694	2.970	2.960	2.970	2.920	3.050	1,003,000	2.9694	-1.98%
2016-09-27	0	3.030	3.040	3.050	3.010	3.130	538,000	1,637,170	3.0431	3.030	3.040	3.050	3.010	3.130	538,000	3.0431	-1.30%
2016-09-26	0	3.070	3.060	3.080	3.070	3.140	443,800	1,379,928	3.1093	3.070	3.060	3.080	3.070	3.140	443,800	3.1093	-3.76%
2016-09-23	0	3.190	3.180	3.200	3.040	3.250	2,208,000	6,993,690	3.1674	3.190	3.180	3.200	3.040	3.250	2,208,000	3.1674	0.31%
2016-09-22	0	3.180	3.160	3.180	3.150	3.210	140,000	445,710	3.1836	3.180	3.160	3.180	3.150	3.210	140,000	3.1836	0.95%
2016-09-21	0	3.150	3.150	3.170	3.130	3.300	726,500	2,315,600	3.1873	3.150	3.150	3.170	3.130	3.300	726,500	3.1873	-4.26%
2016-09-20	0	3.290	3.290	3.330	3.170	3.350	583,800	1,911,324	3.2739	3.290	3.290	3.330	3.170	3.350	583,800	3.2739	1.23%
2016-09-19	0	3.250	3.230	3.260	3.080	3.290	1,293,000	4,107,470	3.1767	3.250	3.230	3.260	3.080	3.290	1,293,000	3.1767	2.85%
2016-09-15	0	3.160	3.130	3.160	3.110	3.270	562,000	1,771,270	3.1517	3.160	3.130	3.160	3.110	3.270	562,000	3.1517	-3.95%
2016-09-14	0	3.290	3.250	3.290	3.000	3.290	443,000	1,423,970	3.2144	3.290	3.250	3.290	3.000	3.290	443,000	3.2144	-0.30%
2016-09-13	0	3.300	3.280	3.300	3.200	3.350	320,000	1,056,680	3.3021	3.300	3.280	3.300	3.200	3.350	320,000	3.3021	0.00%
2016-09-12	0	3.300	3.220	3.360	3.050	3.360	1,615,600	5,175,021	3.2032	3.300	3.220	3.360	3.050	3.360	1,615,600	3.2032	-0.90%
2016-09-09	0	3.330	3.320	3.350	3.320	3.420	2,354,800	7,994,328	3.3949	3.330	3.320	3.350	3.320	3.420	2,354,800	3.3949	-1.77%
2016-09-08	0	3.390	3.360	3.390	3.290	3.430	86,000	291,370	3.3880	3.390	3.360	3.390	3.290	3.430	86,000	3.3880	-0.29%
2016-09-07	0	3.400	3.370	3.400	3.350	3.490	256,800	875,636	3.4098	3.400	3.370	3.400	3.350	3.490	256,800	3.4098	-1.73%
2016-09-06	0	3.460	3.460	3.490	3.410	3.500	371,000	1,283,200	3.4588	3.460	3.460	3.490	3.410	3.500	371,000	3.4588	-2.26%
2016-09-05	0	3.540	3.500	3.540	3.450	3.560	1,110,000	3,891,030	3.5054	3.540	3.500	3.540	3.450	3.560	1,110,000	3.5054	4.42%
2016-09-02	0	3.390	3.350	3.390	3.340	3.490	478,000	1,620,860	3.3909	3.390	3.350	3.390	3.340	3.490	478,000	3.3909	-2.02%
2016-09-01	0	3.460	3.450	3.480	3.320	3.480	1,806,462	6,159,980	3.4100	3.460	3.450	3.480	3.320	3.480	1,806,462	3.4100	2.67%
2016-08-31	0	3.370	3.360	3.450	3.320	3.480	652,000	2,236,180	3.4297	3.370	3.360	3.450	3.320	3.480	652,000	3.4297	-3.16%
2016-08-30	0	3.480	3.470	3.480	2.960	3.510	3,929,000	13,670,910	3.4795	3.480	3.470	3.480	2.960	3.510	3,929,000	3.4795	-0.29%
2016-08-29	0	3.490	3.450	3.490	3.380	3.500	2,093,800	7,100,150	3.3910	3.490	3.450	3.490	3.380	3.500	2,093,800	3.3910	0.29%
2016-08-26	0	3.480	3.420	3.480	3.080	3.500	1,030,000	3,486,320	3.3848	3.480	3.420	3.480	3.080	3.500	1,030,000	3.3848	4.50%
2016-08-25	0	3.330	3.270	3.330	3.240	3.360	267,400	893,500	3.3414	3.330	3.270	3.330	3.240	3.360	267,400	3.3414	-0.89%
2016-08-24	0	3.360	3.340	3.360	3.320	3.370	169,000	564,520	3.3404	3.360	3.340	3.360	3.320	3.370	169,000	3.3404	-0.88%
2016-08-23	0	3.390	3.400	3.420	3.290	3.500	879,000	2,994,690	3.4069	3.390	3.400	3.420	3.290	3.500	879,000	3.4069	0.30%
2016-08-22	0	3.380	3.340	3.380	3.310	3.390	68,000	228,090	3.3543	3.380	3.340	3.380	3.310	3.390	68,000	3.3543	-0.59%
2016-08-19	0	3.400	3.400	3.420	3.350	3.420	768,000	2,609,370	3.3976	3.400	3.400	3.420	3.350	3.420	768,000	3.3976	0.00%
2016-08-18	0	3.400	3.380	3.400	3.290	3.470	798,200	2,706,802	3.3911	3.400	3.380	3.400	3.290	3.470	798,200	3.3911	-1.45%
2016-08-17	0	3.450	3.450	3.460	3.120	3.500	1,141,000	3,832,460	3.3589	3.450	3.450	3.460	3.120	3.500	1,141,000	3.3589	-0.29%
2016-08-16	0	3.460	3.450	3.460	3.450	3.570	288,800	1,009,116	3.4942	3.460	3.450	3.460	3.450	3.570	288,800	3.4942	-1.70%
2016-08-15	0	3.520	3.500	3.520	3.480	3.600	1,154,400	4,085,223	3.5388	3.520	3.500	3.520	3.480	3.600	1,154,400	3.5388	0.57%
2016-08-12	0	3.500	3.500	3.530	3.460	3.540	1,916,000	6,745,970	3.5209	3.500	3.500	3.530	3.460	3.540	1,916,000	3.5209	-0.85%
2016-08-11	0	3.530	3.490	3.540	3.460	3.550	742,000	2,609,320	3.5166	3.530	3.490	3.540	3.460	3.550	742,000	3.5166	0.28%
2016-08-10	0	3.520	3.510	3.520	3.480	3.560	1,087,000	3,810,670	3.5057	3.520	3.510	3.520	3.480	3.560	1,087,000	3.5057	0.86%
2016-08-09	0	3.490	3.490	3.500	3.440	3.500	861,000	3,000,040	3.4844	3.490	3.490	3.500	3.440	3.500	861,000	3.4844	-1.13%
2016-08-08	0	3.530	3.520	3.530	3.340	3.570	2,039,800	7,108,508	3.4849	3.530	3.520	3.530	3.340	3.570	2,039,800	3.4849	2.62%
2016-08-05	0	3.440	3.400	3.430	3.190	3.470	2,352,000	7,897,870	3.3579	3.440	3.400	3.430	3.190	3.470	2,352,000	3.3579	6.17%
2016-08-04	0	3.240	3.230	3.240	3.160	3.250	1,635,000	5,267,660	3.2218	3.240	3.230	3.240	3.160	3.250	1,635,000	3.2218	1.89%
2016-08-03	0	3.180	3.180	3.190	3.140	3.270	1,586,400	5,071,740	3.1970	3.180	3.180	3.190	3.140	3.270	1,586,400	3.1970	0.32%
2016-08-01	0	3.170	3.160	3.200	3.080	3.250	751,000	2,339,400	3.1150	3.170	3.160	3.200	3.080	3.250	751,000	3.1150	1.93%
2016-07-29	0	3.110	3.100	3.150	3.010	3.200	923,400	2,864,484	3.1021	3.110	3.100	3.150	3.010	3.200	923,400	3.1021	-1.27%
2016-07-28	0	3.150	3.100	3.150	3.070	3.150	737,800	2,289,144	3.1027	3.150	3.100	3.150	3.070	3.150	737,800	3.1027	0.32%
2016-07-27	0	3.140	3.130	3.150	3.140	3.300	2,016,000	6,441,140	3.1950	3.140	3.130	3.150	3.140	3.300	2,016,000	3.1950	-0.32%
2016-07-26	0	3.150	3.100	3.170	3.000	3.170	4,085,000	12,684,565	3.1052	3.150	3.100	3.170	3.000	3.170	4,085,000	3.1052	3.28%
2016-07-25	0	3.050	3.040	3.050	2.950	3.130	2,453,000	7,530,920	3.0701	3.050	3.040	3.050	2.950	3.130	2,453,000	3.0701	-4.09%
2016-07-22	0	3.180	3.150	3.180	3.120	3.180	454,200	1,436,776	3.1633	3.180	3.150	3.180	3.120	3.180	454,200	3.1633	0.00%
2016-07-21	0	3.180	3.150	3.180	3.120	3.180	77,200	242,103	3.1360	3.180	3.150	3.180	3.120	3.180	77,200	3.1360	0.63%
2016-07-20	0	3.160	3.150	3.160	3.050	3.180	866,764	2,710,215	3.1268	3.160	3.150	3.160	3.050	3.180	866,764	3.1268	0.96%
2016-07-19	0	3.130	3.110	3.130	2.990	3.130	1,103,400	3,405,753	3.0866	3.130	3.110	3.130	2.990	3.130	1,103,400	3.0866	3.30%
2016-07-18	0	3.030	3.020	3.030	2.990	3.050	235,000	710,640	3.0240	3.030	3.020	3.030	2.990	3.050	235,000	3.0240	0.33%
2016-07-15	0	3.020	3.010	3.050	2.970	3.070	473,000	1,433,150	3.0299	3.020	3.010	3.050	2.970	3.070	473,000	3.0299	-0.33%
2016-07-14	0	3.030	2.970	3.050	2.970	3.060	1,121,000	3,374,610	3.0104	3.030	2.970	3.050	2.970	3.060	1,121,000	3.0104	0.33%
2016-07-13	0	3.020	2.970	3.020	2.900	3.080	2,394,000	7,144,070	2.9842	3.020	2.970	3.020	2.900	3.080	2,394,000	2.9842	2.37%
2016-07-12	0	2.950	2.930	2.950	2.900	2.970	692,100	2,039,893	2.9474	2.950	2.930	2.950	2.900	2.970	692,100	2.9474	0.34%
2016-07-11	0	2.940	2.900	2.950	2.800	3.000	1,568,000	4,571,183	2.9153	2.940	2.900	2.950	2.800	3.000	1,568,000	2.9153	1.38%
2016-07-08	0	2.900	2.860	2.910	2.830	2.980	699,800	2,028,732	2.8990	2.900	2.860	2.910	2.830	2.980	699,800	2.8990	1.40%
2016-07-07	0	2.860	2.830	2.940	2.840	2.950	1,379,400	4,001,394	2.9008	2.860	2.830	2.940	2.840	2.950	1,379,400	2.9008	-0.35%
2016-07-06	0	2.870	2.860	2.900	2.800	2.920	377,000	1,092,420	2.8977	2.870	2.860	2.900	2.800	2.920	377,000	2.8977	-1.03%
2016-07-05	0	2.900	2.820	2.900	2.890	2.990	296,000	864,190	2.9196	2.900	2.820	2.900	2.890	2.990	296,000	2.9196	-1.69%
2016-07-04	0	2.950	2.930	3.000	2.830	3.010	1,816,600	5,406,278	2.9760	2.950	2.930	3.000	2.830	3.010	1,816,600	2.9760	-1.99%
2016-06-30	0	3.010	2.880	3.010	2.750	3.010	1,387,000	4,078,810	2.9407	3.010	2.880	3.010	2.750	3.010	1,387,000	2.9407	5.99%
2016-06-29	0	2.840	2.750	2.840	2.750	2.840	481,000	1,335,640	2.7768	2.840	2.750	2.840	2.750	2.840	481,000	2.7768	1.79%
2016-06-28	0	2.790	2.750	2.790	2.710	2.790	378,000	1,041,680	2.7558	2.790	2.750	2.790	2.710	2.790	378,000	2.7558	0.00%
2016-06-27	0	2.790	2.750	2.790	2.680	2.800	482,000	1,334,800	2.7693	2.790	2.750	2.790	2.680	2.800	482,000	2.7693	0.36%
2016-06-24	0	2.780	2.710	2.780	2.600	2.840	1,734,000	4,666,860	2.6914	2.780	2.710	2.780	2.600	2.840	1,734,000	2.6914	-2.11%
2016-06-23	0	2.840	2.750	2.840	2.650	2.850	297,000	804,265	2.7080	2.840	2.750	2.840	2.650	2.850	297,000	2.7080	7.98%
2016-06-22	0	2.630	2.630	2.640	2.580	2.650	557,600	1,462,286	2.6225	2.630	2.630	2.640	2.580	2.650	557,600	2.6225	1.15%
2016-06-21	0	2.600	2.570	2.600	2.470	2.600	1,013,000	2,584,800	2.5516	2.600	2.570	2.600	2.470	2.600	1,013,000	2.5516	4.42%
2016-06-20	0	2.490	2.460	2.490	2.430	2.520	537,000	1,323,660	2.4649	2.490	2.460	2.490	2.430	2.520	537,000	2.4649	3.32%
2016-06-17	0	2.410	2.420	2.470	2.410	2.580	322,000	796,310	2.4730	2.410	2.420	2.470	2.410	2.580	322,000	2.4730	-3.60%
2016-06-16	0	2.500	2.470	2.490	2.440	2.600	897,000	2,221,610	2.4767	2.500	2.470	2.490	2.440	2.600	897,000	2.4767	0.00%
2016-06-15	0	2.500	2.450	2.500	2.430	2.540	1,059,800	2,620,370	2.4725	2.500	2.450	2.500	2.430	2.540	1,059,800	2.4725	-0.79%
2016-06-14	0	2.520	2.520	2.530	2.480	2.630	463,000	1,179,280	2.5470	2.520	2.520	2.530	2.480	2.630	463,000	2.5470	-3.08%
2016-06-13	0	2.600	2.590	2.600	2.560	2.710	1,134,000	2,961,078	2.6112	2.600	2.590	2.600	2.560	2.710	1,134,000	2.6112	-5.80%
2016-06-10	0	2.760	2.750	2.760	2.720	2.920	323,000	911,792	2.8229	2.760	2.750	2.760	2.720	2.920	323,000	2.8229	-4.17%
2016-06-08	0	2.880	2.870	2.890	2.850	2.950	128,000	369,290	2.8851	2.880	2.870	2.890	2.850	2.950	128,000	2.8851	-0.69%
2016-06-07	0	2.900	2.890	2.910	2.870	3.010	6,635,000	19,292,075	2.9076	2.900	2.890	2.910	2.870	3.010	6,635,000	2.9076	0.35%
2016-06-06	0	2.890	2.880	2.890	2.850	3.010	1,846,000	5,341,725	2.8937	2.890	2.880	2.890	2.850	3.010	1,846,000	2.8937	-2.69%
2016-06-03	0	2.970	2.950	2.970	2.830	2.980	1,974,400	5,706,716	2.8904	2.970	2.950	2.970	2.830	2.980	1,974,400	2.8904	3.85%
2016-06-02	0	2.860	2.860	2.880	2.850	2.890	130,800	376,548	2.8788	2.860	2.860	2.880	2.850	2.890	130,800	2.8788	-1.38%
2016-06-01	0	2.900	2.890	2.900	2.870	2.920	137,000	397,510	2.9015	2.900	2.890	2.900	2.870	2.920	137,000	2.9015	0.00%
2016-05-31	0	2.900	2.900	2.920	2.770	2.980	444,000	1,271,823	2.8645	2.900	2.900	2.920	2.770	2.980	444,000	2.8645	4.69%
2016-05-30	0	2.770	2.740	2.770	2.660	2.780	775,000	2,121,040	2.7368	2.770	2.740	2.770	2.660	2.780	775,000	2.7368	0.73%
2016-05-27	0	2.750	2.740	2.750	2.710	2.800	832,000	2,283,880	2.7450	2.750	2.740	2.750	2.710	2.800	832,000	2.7450	-1.43%
2016-05-26	0	2.790	2.770	2.790	2.770	2.840	95,000	265,750	2.7974	2.790	2.770	2.790	2.770	2.840	95,000	2.7974	-1.06%
2016-05-25	0	2.820	2.790	2.820	2.800	2.900	355,000	998,240	2.8119	2.820	2.790	2.820	2.800	2.900	355,000	2.8119	1.08%
2016-05-24	0	2.790	2.780	2.790	2.750	2.830	68,009	189,855	2.7916	2.790	2.780	2.790	2.750	2.830	68,009	2.7916	-1.76%
2016-05-23	0	2.840	2.750	2.850	2.780	2.870	170,391	481,424	2.8254	2.840	2.750	2.850	2.780	2.870	170,391	2.8254	1.43%
2016-05-20	0	2.800	2.770	2.800	2.710	2.820	556,000	1,542,565	2.7744	2.800	2.770	2.800	2.710	2.820	556,000	2.7744	0.00%
2016-05-19	0	2.800	2.730	2.800	2.620	2.820	875,800	2,450,052	2.7975	2.800	2.730	2.800	2.620	2.820	875,800	2.7975	-0.71%
2016-05-18	0	2.820	2.750	2.820	2.750	2.840	302,400	844,860	2.7938	2.820	2.750	2.820	2.750	2.840	302,400	2.7938	-0.35%
2016-05-17	0	2.830	2.800	2.840	2.750	2.870	475,400	1,341,204	2.8212	2.830	2.800	2.840	2.750	2.870	475,400	2.8212	2.54%
2016-05-16	0	2.760	2.750	2.790	2.690	2.810	358,400	978,044	2.7289	2.760	2.750	2.790	2.690	2.810	358,400	2.7289	0.73%
2016-05-13	0	2.740	2.710	2.740	2.690	2.760	597,000	1,625,075	2.7221	2.740	2.710	2.740	2.690	2.760	597,000	2.7221	-0.36%
2016-05-12	0	2.750	2.730	2.820	2.700	2.920	942,800	2,586,404	2.7433	2.750	2.730	2.820	2.700	2.920	942,800	2.7433	-1.43%
2016-05-11	0	2.790	2.770	2.790	2.770	2.860	774,000	2,166,570	2.7992	2.790	2.770	2.790	2.770	2.860	774,000	2.7992	-2.45%
2016-05-10	0	2.860	2.850	2.860	2.850	2.960	397,000	1,146,000	2.8866	2.860	2.850	2.860	2.850	2.960	397,000	2.8866	-3.05%
2016-05-09	0	2.950	2.940	2.950	2.880	3.010	239,600	704,896	2.9420	2.950	2.940	2.950	2.880	3.010	239,600	2.9420	-0.34%
2016-05-06	0	2.960	2.950	2.960	2.920	2.990	717,800	2,119,780	2.9532	2.960	2.950	2.960	2.920	2.990	717,800	2.9532	-0.34%
2016-05-05	0	2.970	2.970	2.980	2.950	3.000	433,000	1,288,260	2.9752	2.970	2.970	2.980	2.950	3.000	433,000	2.9752	-0.67%
2016-05-04	0	2.990	2.990	3.000	2.940	3.080	922,000	2,766,070	3.0001	2.990	2.990	3.000	2.940	3.080	922,000	3.0001	1.01%
2016-05-03	0	2.960	2.930	2.980	2.950	2.990	347,000	1,029,100	2.9657	2.960	2.930	2.980	2.950	2.990	347,000	2.9657	-1.00%
2016-04-29	0	2.990	2.950	2.990	2.940	2.990	250,000	744,720	2.9789	2.990	2.950	2.990	2.940	2.990	250,000	2.9789	0.00%
2016-04-28	0	2.990	2.980	2.990	2.940	3.110	324,000	969,050	2.9909	2.990	2.980	2.990	2.940	3.110	324,000	2.9909	0.67%
2016-04-27	0	2.970	2.950	2.980	2.900	3.050	367,000	1,080,010	2.9428	2.970	2.950	2.980	2.900	3.050	367,000	2.9428	1.37%
2016-04-26	0	2.930	2.940	2.960	2.910	3.070	871,000	2,573,500	2.9546	2.930	2.940	2.960	2.910	3.070	871,000	2.9546	-0.68%
2016-04-25	0	2.950	2.930	2.960	2.870	3.060	704,000	2,080,780	2.9557	2.950	2.930	2.960	2.870	3.060	704,000	2.9557	-1.67%
2016-04-22	0	3.000	2.980	3.010	2.940	3.050	660,000	1,982,470	3.0037	3.000	2.980	3.010	2.940	3.050	660,000	3.0037	-0.66%
2016-04-21	0	3.020	3.010	3.030	2.990	3.090	767,000	2,331,010	3.0391	3.020	3.010	3.030	2.990	3.090	767,000	3.0391	-0.33%
2016-04-20	0	3.030	3.000	3.030	2.970	3.110	1,505,000	4,545,750	3.0204	3.030	3.000	3.030	2.970	3.110	1,505,000	3.0204	-1.94%
2016-04-19	0	3.090	3.090	3.100	3.070	3.160	2,216,000	6,875,727	3.1028	3.090	3.090	3.100	3.070	3.160	2,216,000	3.1028	-2.22%
2016-04-18	0	3.160	3.150	3.190	2.950	3.250	2,295,800	7,125,308	3.1036	3.160	3.150	3.190	2.950	3.250	2,295,800	3.1036	5.69%
2016-04-15	0	2.990	2.980	2.990	2.800	3.070	1,252,000	3,724,070	2.9745	2.990	2.980	2.990	2.800	3.070	1,252,000	2.9745	6.03%
2016-04-14	0	2.820	2.800	2.820	2.720	2.840	639,000	1,774,750	2.7774	2.820	2.800	2.820	2.720	2.840	639,000	2.7774	2.17%
2016-04-13	0	2.760	2.740	2.760	2.630	2.780	434,800	1,185,976	2.7276	2.760	2.740	2.760	2.630	2.780	434,800	2.7276	5.34%
2016-04-12	0	2.620	2.600	2.620	2.560	2.630	708,000	1,833,685	2.5900	2.620	2.600	2.620	2.560	2.630	708,000	2.5900	1.55%
2016-04-11	0	2.580	2.580	2.610	2.550	2.630	202,000	526,930	2.6086	2.580	2.580	2.610	2.550	2.630	202,000	2.6086	1.18%
2016-04-08	0	2.550	2.540	2.560	2.470	2.580	471,800	1,189,705	2.5216	2.550	2.540	2.560	2.470	2.580	471,800	2.5216	0.00%
2016-04-07	0	2.550	2.450	2.550	2.470	2.560	421,000	1,066,600	2.5335	2.550	2.450	2.550	2.470	2.560	421,000	2.5335	0.00%
2016-04-06	0	2.550	2.520	2.550	2.500	2.640	1,276,000	3,257,160	2.5526	2.550	2.520	2.550	2.500	2.640	1,276,000	2.5526	2.00%
2016-04-05	0	2.500	2.480	2.490	2.450	2.610	4,530,000	11,238,485	2.4809	2.500	2.480	2.490	2.450	2.610	4,530,000	2.4809	-2.34%
2016-04-01	0	2.560	2.540	2.550	2.530	2.670	638,000	1,653,375	2.5915	2.560	2.540	2.550	2.530	2.670	638,000	2.5915	-3.76%
2016-03-31	0	2.660	2.650	2.660	2.620	2.760	1,443,000	3,854,510	2.6712	2.660	2.650	2.660	2.620	2.760	1,443,000	2.6712	-3.27%
2016-03-30	0	2.750	2.700	2.750	2.640	2.750	1,164,000	3,114,835	2.6760	2.750	2.700	2.750	2.640	2.750	1,164,000	2.6760	3.77%
2016-03-29	0	2.650	2.650	2.670	2.600	2.670	587,800	1,548,564	2.6345	2.650	2.650	2.670	2.600	2.670	587,800	2.6345	0.38%
2016-03-24	0	2.640	2.620	2.640	2.550	2.660	1,507,600	3,986,021	2.6440	2.640	2.620	2.640	2.550	2.660	1,507,600	2.6440	0.76%
2016-03-23	0	2.620	2.620	2.630	2.620	2.710	508,000	1,343,510	2.6447	2.620	2.620	2.630	2.620	2.710	508,000	2.6447	-2.60%
2016-03-22	0	2.690	2.620	2.690	2.520	2.700	1,435,016	3,784,541	2.6373	2.690	2.620	2.690	2.520	2.700	1,435,016	2.6373	2.67%
2016-03-21	0	2.620	2.620	2.640	2.490	2.650	886,000	2,280,790	2.5743	2.620	2.620	2.640	2.490	2.650	886,000	2.5743	2.75%
2016-03-18	0	2.550	2.530	2.550	2.530	2.610	1,433,000	3,678,305	2.5669	2.550	2.530	2.550	2.530	2.610	1,433,000	2.5669	-1.54%
2016-03-17	0	2.590	2.560	2.600	2.560	2.620	1,855,984	4,820,436	2.5972	2.590	2.560	2.600	2.560	2.620	1,855,984	2.5972	-0.38%
2016-03-16	0	2.600	2.570	2.600	2.570	2.650	1,824,140	4,735,427	2.5960	2.600	2.570	2.600	2.570	2.650	1,824,140	2.5960	0.00%
2016-03-15	0	2.600	2.580	2.600	2.570	2.690	838,000	2,179,830	2.6012	2.600	2.580	2.600	2.570	2.690	838,000	2.6012	0.00%
2016-03-14	0	2.600	2.600	2.620	2.560	2.640	2,656,000	6,915,200	2.6036	2.600	2.600	2.620	2.560	2.640	2,656,000	2.6036	1.56%
2016-03-11	0	2.560	2.530	2.560	2.500	2.570	802,600	2,038,640	2.5400	2.560	2.530	2.560	2.500	2.570	802,600	2.5400	2.81%
2016-03-10	0	2.490	2.460	2.500	2.480	2.530	1,987,800	4,981,572	2.5061	2.490	2.460	2.500	2.480	2.530	1,987,800	2.5061	0.40%
2016-03-09	0	2.480	2.470	2.480	2.480	2.520	216,800	540,640	2.4937	2.480	2.470	2.480	2.480	2.520	216,800	2.4937	-1.20%
2016-03-08	0	2.510	2.500	2.510	2.500	2.550	435,000	1,092,370	2.5112	2.510	2.500	2.510	2.500	2.550	435,000	2.5112	-1.18%
2016-03-07	0	2.540	2.530	2.540	2.500	2.600	697,000	1,776,315	2.5485	2.540	2.530	2.540	2.500	2.600	697,000	2.5485	0.00%
2016-03-04	0	2.540	2.530	2.550	2.490	2.640	507,000	1,296,910	2.5580	2.540	2.530	2.550	2.490	2.640	507,000	2.5580	0.40%
2016-03-03	0	2.530	2.520	2.530	2.450	2.620	1,682,000	4,270,115	2.5387	2.530	2.520	2.530	2.450	2.620	1,682,000	2.5387	4.55%
2016-03-02	0	2.420	2.420	2.450	2.400	2.490	2,129,000	5,214,190	2.4491	2.420	2.420	2.450	2.400	2.490	2,129,000	2.4491	2.11%
2016-03-01	0	2.370	2.360	2.380	2.330	2.440	531,000	1,268,990	2.3898	2.370	2.360	2.380	2.330	2.440	531,000	2.3898	0.42%
2016-02-29	0	2.360	2.340	2.370	2.300	2.440	642,000	1,512,440	2.3558	2.360	2.340	2.370	2.300	2.440	642,000	2.3558	-4.45%
2016-02-26	0	2.470	2.450	2.470	2.400	2.530	1,703,000	4,193,375	2.4623	2.470	2.450	2.470	2.400	2.530	1,703,000	2.4623	1.23%
2016-02-25	0	2.440	2.430	2.440	2.320	2.450	1,887,000	4,585,305	2.4299	2.440	2.430	2.440	2.320	2.450	1,887,000	2.4299	0.83%
2016-02-24	0	2.420	2.420	2.430	2.410	2.520	284,000	699,270	2.4622	2.420	2.420	2.430	2.410	2.520	284,000	2.4622	-2.02%
2016-02-23	0	2.470	2.450	2.470	2.400	2.530	754,000	1,859,780	2.4666	2.470	2.450	2.470	2.400	2.530	754,000	2.4666	3.78%
2016-02-22	0	2.380	2.380	2.400	2.360	2.400	188,000	448,330	2.3847	2.380	2.380	2.400	2.360	2.400	188,000	2.3847	0.42%
2016-02-19	0	2.370	2.360	2.370	2.270	2.380	1,837,000	4,281,255	2.3306	2.370	2.360	2.370	2.270	2.380	1,837,000	2.3306	3.04%
2016-02-18	0	2.300	2.290	2.300	2.280	2.390	1,754,000	4,031,260	2.2983	2.300	2.290	2.300	2.280	2.390	1,754,000	2.2983	1.32%
2016-02-17	0	2.270	2.240	2.270	2.220	2.320	734,000	1,665,550	2.2691	2.270	2.240	2.270	2.220	2.320	734,000	2.2691	-1.30%
2016-02-16	0	2.300	2.300	2.320	2.250	2.400	1,110,000	2,561,410	2.3076	2.300	2.300	2.320	2.250	2.400	1,110,000	2.3076	1.32%
2016-02-15	0	2.270	2.250	2.270	2.100	2.280	2,302,000	5,052,801	2.1950	2.270	2.250	2.270	2.100	2.280	2,302,000	2.1950	10.19%
2016-02-12	0	2.060	2.040	2.060	2.030	2.150	2,461,600	5,138,118	2.0873	2.060	2.040	2.060	2.030	2.150	2,461,600	2.0873	-3.74%
2016-02-11	0	2.140	2.110	2.180	2.110	2.330	1,564,000	3,449,585	2.2056	2.140	2.110	2.180	2.110	2.330	1,564,000	2.2056	-7.76%
2016-02-05	0	2.320	2.310	2.320	2.310	2.410	795,000	1,860,870	2.3407	2.320	2.310	2.320	2.310	2.410	795,000	2.3407	-1.69%
2016-02-04	0	2.360	2.360	2.370	2.290	2.390	1,257,004	2,942,169	2.3406	2.360	2.360	2.370	2.290	2.390	1,257,004	2.3406	-0.84%
2016-02-03	0	2.380	2.390	2.410	2.370	2.540	2,364,000	5,850,925	2.4750	2.380	2.390	2.410	2.370	2.540	2,364,000	2.4750	-5.18%
2016-02-02	0	2.510	2.500	2.520	2.410	2.560	1,362,000	3,407,640	2.5019	2.510	2.500	2.520	2.410	2.560	1,362,000	2.5019	0.80%
2016-02-01	0	2.490	2.490	2.510	2.410	2.540	978,000	2,439,140	2.4940	2.490	2.490	2.510	2.410	2.540	978,000	2.4940	-1.19%
2016-01-29	0	2.520	2.490	2.520	2.400	2.530	1,346,000	3,322,295	2.4683	2.520	2.490	2.520	2.400	2.530	1,346,000	2.4683	0.80%
2016-01-28	0	2.500	2.480	2.510	2.370	2.520	215,000	536,380	2.4948	2.500	2.480	2.510	2.370	2.520	215,000	2.4948	0.00%
2016-01-27	0	2.500	2.500	2.510	2.490	2.510	985,000	2,460,815	2.4983	2.500	2.500	2.510	2.490	2.510	985,000	2.4983	1.63%
2016-01-26	0	2.460	2.460	2.470	2.460	2.560	334,000	827,090	2.4763	2.460	2.460	2.470	2.460	2.560	334,000	2.4763	-3.91%
2016-01-25	0	2.560	2.520	2.560	2.520	2.600	629,000	1,624,160	2.5821	2.560	2.520	2.560	2.520	2.600	629,000	2.5821	1.19%
2016-01-22	0	2.530	2.530	2.540	2.500	2.550	1,825,000	4,547,975	2.4920	2.530	2.530	2.540	2.500	2.550	1,825,000	2.4920	3.69%
2016-01-21	0	2.440	2.440	2.450	2.320	2.560	4,428,430	10,750,469	2.4276	2.440	2.440	2.450	2.320	2.560	4,428,430	2.4276	-4.31%
2016-01-20	0	2.550	2.530	2.550	2.500	2.720	2,990,000	7,602,787	2.5427	2.550	2.530	2.550	2.500	2.720	2,990,000	2.5427	-5.20%
2016-01-19	0	2.690	2.690	2.700	2.550	2.740	1,399,000	3,758,780	2.6868	2.690	2.690	2.700	2.550	2.740	1,399,000	2.6868	1.13%
2016-01-18	0	2.660	2.660	2.670	2.610	2.700	1,898,000	5,052,360	2.6619	2.660	2.660	2.670	2.610	2.700	1,898,000	2.6619	0.00%
2016-01-15	0	2.660	2.660	2.670	2.630	2.810	2,451,000	6,606,625	2.6955	2.660	2.660	2.670	2.630	2.810	2,451,000	2.6955	-5.67%
2016-01-14	0	2.820	2.820	2.840	2.800	2.850	742,000	2,090,260	2.8171	2.820	2.820	2.840	2.800	2.850	742,000	2.8171	-1.74%
2016-01-13	0	2.870	2.870	2.880	2.800	2.950	1,230,600	3,575,944	2.9059	2.870	2.870	2.880	2.800	2.950	1,230,600	2.9059	-0.35%
2016-01-12	0	2.880	2.850	2.880	2.810	2.980	1,773,000	5,132,045	2.8946	2.880	2.850	2.880	2.810	2.980	1,773,000	2.8946	-2.37%
2016-01-11	0	2.950	2.940	2.950	2.940	3.000	1,246,000	3,693,855	2.9646	2.950	2.940	2.950	2.940	3.000	1,246,000	2.9646	-3.91%
2016-01-08	0	3.070	3.050	3.070	3.020	3.090	877,000	2,674,980	3.0501	3.070	3.050	3.070	3.020	3.090	877,000	3.0501	0.66%
2016-01-07	0	3.050	3.040	3.050	2.910	3.140	2,826,570	8,543,321	3.0225	3.050	3.040	3.050	2.910	3.140	2,826,570	3.0225	-3.79%
2016-01-06	0	3.170	3.160	3.170	3.150	3.240	1,565,000	4,983,440	3.1843	3.170	3.160	3.170	3.150	3.240	1,565,000	3.1843	-1.25%
2016-01-05	0	3.210	3.200	3.230	3.200	3.280	1,421,000	4,597,295	3.2353	3.210	3.200	3.230	3.200	3.280	1,421,000	3.2353	-2.73%
2016-01-04	0	3.300	3.280	3.300	3.260	3.400	1,304,000	4,299,705	3.2973	3.300	3.280	3.300	3.260	3.400	1,304,000	3.2973	-2.37%
2015-12-31	0	3.380	3.370	3.380	3.360	3.400	466,000	1,573,860	3.3774	3.380	3.370	3.380	3.360	3.400	466,000	3.3774	-0.29%
2015-12-30	0	3.390	3.360	3.390	3.310	3.400	701,000	2,353,025	3.3567	3.390	3.360	3.390	3.310	3.400	701,000	3.3567	0.89%
2015-12-29	0	3.360	3.350	3.360	3.290	3.440	2,299,000	7,728,344	3.3616	3.360	3.350	3.360	3.290	3.440	2,299,000	3.3616	-1.18%
2015-12-28	0	3.400	3.390	3.410	3.200	3.410	3,875,000	12,766,520	3.2946	3.400	3.390	3.410	3.200	3.410	3,875,000	3.2946	6.25%
2015-12-24	0	3.200	3.180	3.200	3.160	3.260	560,000	1,786,907	3.1909	3.200	3.180	3.200	3.160	3.260	560,000	3.1909	0.00%
2015-12-23	0	3.200	3.180	3.190	3.020	3.210	5,431,400	17,191,172	3.1651	3.200	3.180	3.190	3.020	3.210	5,431,400	3.1651	5.61%
2015-12-22	0	3.030	3.020	3.040	2.960	3.060	5,200,818	15,674,725	3.0139	3.030	3.020	3.040	2.960	3.060	5,200,818	3.0139	1.00%
2015-12-21	0	3.000	2.970	3.000	2.900	3.010	5,012,800	14,837,846	2.9600	3.000	2.970	3.000	2.900	3.010	5,012,800	2.9600	-0.33%
2015-12-18	0	3.010	3.010	3.020	3.000	3.050	5,075,000	15,361,952	3.0270	3.010	3.010	3.020	3.000	3.050	5,075,000	3.0270	-0.33%
2015-12-17	0	3.020	3.020	3.040	3.000	3.080	3,248,000	9,876,460	3.0408	3.020	3.020	3.040	3.000	3.080	3,248,000	3.0408	0.00%
2015-12-16	0	3.020	3.010	3.030	3.010	3.070	4,443,000	13,524,050	3.0439	3.020	3.010	3.030	3.010	3.070	4,443,000	3.0439	0.67%
2015-12-15	0	3.000	2.990	3.000	2.930	3.060	8,171,400	24,477,525	2.9955	3.000	2.990	3.000	2.930	3.060	8,171,400	2.9955	3.81%
2015-12-14	0	2.890	2.890	2.900	2.820	2.960	4,917,600	14,276,172	2.9031	2.890	2.890	2.900	2.820	2.960	4,917,600	2.9031	-2.36%
2015-12-11	0	2.960	2.960	2.970	2.960	2.990	2,532,804	7,542,213	2.9778	2.960	2.960	2.970	2.960	2.990	2,532,804	2.9778	-0.67%
2015-12-10	0	2.980	2.970	2.980	2.970	3.060	2,734,600	8,184,078	2.9928	2.980	2.970	2.980	2.970	3.060	2,734,600	2.9928	-1.00%
2015-12-09	0	3.010	3.000	3.010	2.980	3.050	2,582,600	7,757,366	3.0037	3.010	3.000	3.010	2.980	3.050	2,582,600	3.0037	-0.99%
2015-12-08	0	3.040	3.020	3.040	2.990	3.150	2,564,000	7,744,192	3.0204	3.040	3.020	3.040	2.990	3.150	2,564,000	3.0204	-0.65%
2015-12-07	0	3.060	3.030	3.060	3.000	3.100	3,047,800	9,317,740	3.0572	3.060	3.030	3.060	3.000	3.100	3,047,800	3.0572	-0.33%
2015-12-04	0	3.070	3.050	3.080	3.050	3.150	1,830,000	5,642,463	3.0833	3.070	3.050	3.080	3.050	3.150	1,830,000	3.0833	-0.97%
2015-12-03	0	3.100	3.100	3.110	3.100	3.150	1,347,600	4,204,473	3.1200	3.100	3.100	3.110	3.100	3.150	1,347,600	3.1200	-0.96%
2015-12-02	0	3.130	3.120	3.130	3.120	3.330	3,047,000	9,630,260	3.1606	3.130	3.120	3.130	3.120	3.330	3,047,000	3.1606	-3.10%
2015-12-01	0	3.230	3.230	3.240	3.210	3.320	1,227,563	3,991,780	3.2518	3.230	3.230	3.240	3.210	3.320	1,227,563	3.2518	-1.22%
2015-11-30	0	3.270	3.240	3.290	3.180	3.330	1,200,000	3,891,200	3.2427	3.270	3.240	3.290	3.180	3.330	1,200,000	3.2427	2.51%
2015-11-27	0	3.190	3.180	3.190	3.170	3.350	1,666,000	5,398,260	3.2403	3.190	3.180	3.190	3.170	3.350	1,666,000	3.2403	-4.20%
2015-11-26	0	3.330	3.320	3.330	3.310	3.450	743,400	2,485,916	3.3440	3.330	3.320	3.330	3.310	3.450	743,400	3.3440	-0.89%
2015-11-25	0	3.360	3.360	3.380	3.340	3.450	1,274,200	4,316,298	3.3875	3.360	3.360	3.380	3.340	3.450	1,274,200	3.3875	-0.88%
2015-11-24	0	3.390	3.370	3.390	3.340	3.450	1,380,000	4,646,510	3.3670	3.390	3.370	3.390	3.340	3.450	1,380,000	3.3670	-0.59%
2015-11-23	0	3.410	3.410	3.420	3.400	3.540	1,069,000	3,722,620	3.4823	3.410	3.410	3.420	3.400	3.540	1,069,000	3.4823	-0.29%
2015-11-20	0	3.420	3.400	3.420	3.360	3.540	2,638,000	9,005,060	3.4136	3.420	3.400	3.420	3.360	3.540	2,638,000	3.4136	-2.29%
2015-11-19	0	3.500	3.490	3.530	3.360	3.540	3,038,000	10,490,369	3.4531	3.500	3.490	3.530	3.360	3.540	3,038,000	3.4531	2.34%
2015-11-18	0	3.420	3.390	3.430	3.370	3.600	2,345,000	8,024,150	3.4218	3.420	3.390	3.430	3.370	3.600	2,345,000	3.4218	0.88%
2015-11-17	0	3.390	3.390	3.410	3.360	3.450	428,000	1,455,860	3.4015	3.390	3.390	3.410	3.360	3.450	428,000	3.4015	-0.29%
2015-11-16	0	3.400	3.390	3.400	3.350	3.450	1,717,800	5,856,274	3.4092	3.400	3.390	3.400	3.350	3.450	1,717,800	3.4092	-1.45%
2015-11-13	0	3.450	3.450	3.460	3.210	3.510	579,400	2,002,470	3.4561	3.450	3.450	3.460	3.210	3.510	579,400	3.4561	-1.43%
2015-11-12	0	3.500	3.490	3.500	3.410	3.560	509,000	1,779,765	3.4966	3.500	3.490	3.500	3.410	3.560	509,000	3.4966	0.57%
2015-11-11	0	3.480	3.470	3.490	3.460	3.600	3,408,000	12,067,878	3.5410	3.480	3.470	3.490	3.460	3.600	3,408,000	3.5410	-3.60%
2015-11-10	0	3.610	3.590	3.620	3.510	3.620	731,000	2,613,900	3.5758	3.610	3.590	3.620	3.510	3.620	731,000	3.5758	0.28%
2015-11-09	0	3.600	3.580	3.600	3.560	3.690	341,000	1,239,366	3.6345	3.600	3.580	3.600	3.560	3.690	341,000	3.6345	-0.55%
2015-11-06	0	3.620	3.590	3.620	3.600	3.650	281,000	1,019,180	3.6270	3.620	3.590	3.620	3.600	3.650	281,000	3.6270	-0.82%
2015-11-05	0	3.650	3.640	3.650	3.600	3.670	503,800	1,834,510	3.6413	3.650	3.640	3.650	3.600	3.670	503,800	3.6413	-0.54%
2015-11-04	0	3.670	3.640	3.670	3.550	3.760	3,343,000	12,263,060	3.6683	3.670	3.640	3.670	3.550	3.760	3,343,000	3.6683	2.51%
2015-11-03	0	3.580	3.570	3.580	3.540	3.640	1,509,600	5,385,034	3.5672	3.580	3.570	3.580	3.540	3.640	1,509,600	3.5672	3.17%
2015-11-02	0	3.470	3.440	3.490	3.270	3.600	2,983,000	10,382,350	3.4805	3.470	3.440	3.490	3.270	3.600	2,983,000	3.4805	-4.41%
2015-10-30	0	3.630	3.600	3.630	3.600	3.690	5,027,800	18,335,563	3.6468	3.630	3.600	3.630	3.600	3.690	5,027,800	3.6468	-1.89%
2015-10-29	0	3.700	3.690	3.700	3.650	3.810	2,951,000	10,923,640	3.7017	3.700	3.690	3.700	3.650	3.810	2,951,000	3.7017	-0.54%
2015-10-28	0	3.720	3.720	3.750	3.680	3.800	998,000	3,724,725	3.7322	3.720	3.720	3.750	3.680	3.800	998,000	3.7322	-1.33%
2015-10-27	0	3.770	3.760	3.770	3.680	3.800	1,270,000	4,758,710	3.7470	3.770	3.760	3.770	3.680	3.800	1,270,000	3.7470	-2.08%
2015-10-26	0	3.850	3.840	3.850	3.760	3.910	2,612,000	10,055,070	3.8496	3.850	3.840	3.850	3.760	3.910	2,612,000	3.8496	0.00%
2015-10-23	0	3.850	3.830	3.850	3.750	3.920	3,343,200	12,873,773	3.8507	3.850	3.830	3.850	3.750	3.920	3,343,200	3.8507	-0.26%
2015-10-22	0	3.860	3.850	3.860	3.720	3.920	10,024,000	38,186,470	3.8095	3.860	3.850	3.860	3.720	3.920	10,024,000	3.8095	4.89%
2015-10-20	0	3.680	3.670	3.690	3.610	3.690	540,600	1,969,200	3.6426	3.680	3.670	3.690	3.610	3.690	540,600	3.6426	1.94%
2015-10-19	0	3.610	3.600	3.630	3.580	3.720	1,542,000	5,668,650	3.6762	3.610	3.600	3.630	3.580	3.720	1,542,000	3.6762	-2.43%
2015-10-16	0	3.700	3.690	3.700	3.640	3.710	1,302,599	4,809,945	3.6926	3.700	3.690	3.700	3.640	3.710	1,302,599	3.6926	-0.27%
2015-10-15	0	3.710	3.700	3.710	3.680	3.760	888,000	3,292,020	3.7072	3.710	3.700	3.710	3.680	3.760	888,000	3.7072	0.00%
2015-10-14	0	3.710	3.690	3.740	3.690	3.850	2,604,400	9,820,880	3.7709	3.710	3.690	3.740	3.690	3.850	2,604,400	3.7709	-2.37%
2015-10-13	0	3.800	3.790	3.800	3.720	3.850	388,000	1,477,659	3.8084	3.800	3.790	3.800	3.720	3.850	388,000	3.8084	0.53%
2015-10-12	0	3.780	3.770	3.780	3.730	3.880	1,958,000	7,400,620	3.7797	3.780	3.770	3.780	3.730	3.880	1,958,000	3.7797	-0.26%
2015-10-09	0	3.790	3.780	3.790	3.680	3.900	1,650,000	6,254,900	3.7908	3.790	3.780	3.790	3.680	3.900	1,650,000	3.7908	-0.26%
2015-10-08	0	3.800	3.780	3.800	3.630	3.850	4,080,233	15,221,709	3.7306	3.800	3.780	3.800	3.630	3.850	4,080,233	3.7306	4.11%
2015-10-07	0	3.650	3.650	3.670	3.650	3.730	1,822,800	6,705,127	3.6785	3.650	3.650	3.670	3.650	3.730	1,822,800	3.6785	-1.35%
2015-10-06	0	3.700	3.690	3.700	3.680	3.790	2,061,642	7,632,217	3.7020	3.700	3.690	3.700	3.680	3.790	2,061,642	3.7020	1.09%
2015-10-05	0	3.660	3.650	3.680	3.630	3.800	1,635,000	6,050,150	3.7004	3.660	3.650	3.680	3.630	3.800	1,635,000	3.7004	2.23%
2015-10-02	0	3.580	3.560	3.580	3.570	3.720	890,200	3,229,742	3.6281	3.580	3.560	3.580	3.570	3.720	890,200	3.6281	0.00%
2015-09-30	0	3.580	3.560	3.590	3.550	3.720	788,000	2,858,040	3.6270	3.580	3.560	3.590	3.550	3.720	788,000	3.6270	-0.56%
2015-09-29	0	3.600	3.600	3.610	3.540	3.760	1,404,000	5,084,920	3.6217	3.600	3.600	3.610	3.540	3.760	1,404,000	3.6217	-4.51%
2015-09-25	0	3.770	3.760	3.770	3.750	3.900	569,000	2,169,200	3.8123	3.770	3.760	3.770	3.750	3.900	569,000	3.8123	-2.84%
2015-09-24	0	3.880	3.880	3.890	3.800	3.930	2,211,000	8,610,320	3.8943	3.880	3.880	3.890	3.800	3.930	2,211,000	3.8943	0.00%
2015-09-23	0	3.880	3.870	3.880	3.780	3.900	1,046,000	4,012,360	3.8359	3.880	3.870	3.880	3.780	3.900	1,046,000	3.8359	-0.51%
2015-09-22	0	3.900	3.890	3.900	3.800	3.920	1,122,000	4,363,600	3.8891	3.900	3.890	3.900	3.800	3.920	1,122,000	3.8891	-0.76%
2015-09-21	0	3.930	3.900	3.940	3.640	3.940	1,370,000	5,247,350	3.8302	3.930	3.900	3.940	3.640	3.940	1,370,000	3.8302	3.42%
2015-09-18	0	3.800	3.800	3.810	3.660	3.880	1,545,600	5,896,410	3.8150	3.800	3.800	3.810	3.660	3.880	1,545,600	3.8150	2.15%
2015-09-17	0	3.720	3.710	3.730	3.720	4.000	1,523,400	5,814,418	3.8167	3.720	3.710	3.730	3.720	4.000	1,523,400	3.8167	-4.12%
2015-09-16	0	3.880	3.860	3.880	3.720	3.970	1,506,800	5,876,308	3.8999	3.880	3.860	3.880	3.720	3.970	1,506,800	3.8999	-0.51%
2015-09-15	0	3.900	3.890	3.900	3.880	3.950	715,000	2,790,020	3.9021	3.900	3.890	3.900	3.880	3.950	715,000	3.9021	0.52%
2015-09-14	0	3.880	3.860	3.900	3.820	4.080	2,762,600	10,789,416	3.9055	3.880	3.860	3.900	3.820	4.080	2,762,600	3.9055	-2.02%
2015-09-11	0	3.960	3.960	3.980	3.960	4.060	1,258,000	5,015,910	3.9872	3.960	3.960	3.980	3.960	4.060	1,258,000	3.9872	0.25%
2015-09-10	0	3.950	3.930	3.940	3.900	4.000	899,000	3,571,510	3.9728	3.950	3.930	3.940	3.900	4.000	899,000	3.9728	-1.00%
2015-09-09	0	3.990	3.990	4.000	3.980	4.410	1,984,800	8,132,899	4.0976	3.990	3.990	4.000	3.980	4.410	1,984,800	4.0976	-0.50%
2015-09-08	0	4.010	3.990	4.010	3.940	4.030	1,777,000	7,120,510	4.0070	4.010	3.990	4.010	3.940	4.030	1,777,000	4.0070	0.75%
2015-09-07	0	3.980	3.970	3.980	3.980	4.060	1,178,000	4,746,110	4.0290	3.980	3.970	3.980	3.980	4.060	1,178,000	4.0290	2.58%
2015-09-04	0	3.880	3.850	3.890	3.850	3.930	676,000	2,629,875	3.8903	3.880	3.850	3.890	3.850	3.930	676,000	3.8903	-1.77%
2015-09-02	0	3.950	3.940	3.950	3.940	4.040	3,778,000	15,011,251	3.9733	3.950	3.940	3.950	3.940	4.040	3,778,000	3.9733	-3.42%
2015-09-01	0	4.090	4.060	4.090	4.030	4.350	2,992,000	12,309,631	4.1142	4.090	4.060	4.090	4.030	4.350	2,992,000	4.1142	1.49%
2015-08-31	0	4.030	4.010	4.030	3.940	4.190	1,970,200	7,997,162	4.0591	4.030	4.010	4.030	3.940	4.190	1,970,200	4.0591	-3.59%
2015-08-28	0	4.180	4.180	4.220	4.000	4.280	3,870,800	16,259,916	4.2007	4.180	4.180	4.220	4.000	4.280	3,870,800	4.2007	4.76%
2015-08-27	0	3.990	3.990	4.000	3.850	3.990	2,170,000	8,570,460	3.9495	3.990	3.990	4.000	3.850	3.990	2,170,000	3.9495	2.84%
2015-08-26	0	3.880	3.880	3.890	3.810	4.260	1,084,000	4,205,915	3.8800	3.880	3.880	3.890	3.810	4.260	1,084,000	3.8800	-1.02%
2015-08-25	0	3.920	3.920	3.930	3.610	4.070	3,078,000	12,127,300	3.9400	3.920	3.920	3.930	3.610	4.070	3,078,000	3.9400	2.89%
2015-08-24	0	3.810	3.800	3.830	3.700	3.930	2,406,200	9,131,880	3.7951	3.810	3.800	3.830	3.700	3.930	2,406,200	3.7951	-3.05%
2015-08-21	0	3.930	3.920	3.950	3.870	4.130	2,478,000	9,737,560	3.9296	3.930	3.920	3.950	3.870	4.130	2,478,000	3.9296	-6.87%
2015-08-20	0	4.220	4.210	4.250	4.110	4.310	2,370,800	9,996,904	4.2167	4.220	4.210	4.250	4.110	4.310	2,370,800	4.2167	-2.99%
2015-08-19	0	4.350	4.330	4.360	4.250	4.380	680,000	2,962,872	4.3572	4.350	4.330	4.360	4.250	4.380	680,000	4.3572	0.93%
2015-08-18	0	4.310	4.300	4.310	4.300	4.640	1,154,000	5,194,536	4.5013	4.310	4.300	4.310	4.300	4.640	1,154,000	4.5013	-4.86%
2015-08-17	0	4.530	4.540	4.590	4.490	4.630	1,232,000	5,631,645	4.5711	4.530	4.540	4.590	4.490	4.630	1,232,000	4.5711	-1.09%
2015-08-14	0	4.580	4.580	4.630	4.500	4.650	582,800	2,675,875	4.5914	4.580	4.580	4.630	4.500	4.650	582,800	4.5914	1.55%
2015-08-13	0	4.510	4.510	4.550	4.420	4.800	1,860,800	8,445,002	4.5384	4.510	4.510	4.550	4.420	4.800	1,860,800	4.5384	-4.25%
2015-08-12	0	4.710	4.680	4.710	4.400	4.790	1,607,000	7,419,510	4.6170	4.710	4.680	4.710	4.400	4.790	1,607,000	4.6170	1.07%
2015-08-11	0	4.660	4.650	4.660	4.390	4.760	6,777,000	30,683,280	4.5276	4.660	4.650	4.660	4.390	4.760	6,777,000	4.5276	6.15%
2015-08-10	0	4.390	4.380	4.390	3.960	4.420	5,705,400	23,455,110	4.1110	4.390	4.380	4.390	3.960	4.420	5,705,400	4.1110	11.42%
2015-08-07	0	3.940	3.940	3.950	3.890	4.100	2,385,000	9,511,848	3.9882	3.940	3.940	3.950	3.890	4.100	2,385,000	3.9882	-1.99%
2015-08-06	0	4.020	4.010	4.060	4.020	4.170	780,000	3,159,570	4.0507	4.020	4.010	4.060	4.020	4.170	780,000	4.0507	-3.60%
2015-08-05	0	4.170	4.160	4.200	4.100	4.210	404,000	1,677,240	4.1516	4.170	4.160	4.200	4.100	4.210	404,000	4.1516	1.21%
2015-08-04	0	4.120	4.100	4.120	4.080	4.190	876,600	3,624,401	4.1346	4.120	4.100	4.120	4.080	4.190	876,600	4.1346	-1.20%
2015-08-03	0	4.170	4.140	4.180	4.100	4.240	1,123,200	4,669,961	4.1577	4.170	4.140	4.180	4.100	4.240	1,123,200	4.1577	1.21%
2015-07-31	0	4.120	4.120	4.140	4.120	4.220	1,336,000	5,553,420	4.1568	4.120	4.120	4.140	4.120	4.220	1,336,000	4.1568	-3.06%
2015-07-30	0	4.250	4.220	4.250	4.130	4.300	2,457,000	10,277,720	4.1830	4.250	4.220	4.250	4.130	4.300	2,457,000	4.1830	3.91%
2015-07-29	0	4.090	4.080	4.090	4.030	4.120	1,152,000	4,716,900	4.0945	4.090	4.080	4.090	4.030	4.120	1,152,000	4.0945	-0.24%
2015-07-28	0	4.100	4.100	4.110	3.700	4.170	1,941,000	7,954,275	4.0980	4.100	4.100	4.110	3.700	4.170	1,941,000	4.0980	1.23%
2015-07-27	0	4.050	4.050	4.060	3.970	4.250	6,549,000	26,856,070	4.1008	4.050	4.050	4.060	3.970	4.250	6,549,000	4.1008	-4.48%
2015-07-24	0	4.240	4.240	4.260	4.160	4.270	1,242,000	5,266,875	4.2406	4.240	4.240	4.260	4.160	4.270	1,242,000	4.2406	-0.24%
2015-07-23	0	4.250	4.250	4.270	4.130	4.360	1,340,400	5,733,030	4.2771	4.250	4.250	4.270	4.130	4.360	1,340,400	4.2771	0.71%
2015-07-22	0	4.220	4.220	4.260	4.210	4.470	1,783,000	7,647,900	4.2893	4.220	4.220	4.260	4.210	4.470	1,783,000	4.2893	-6.01%
2015-07-21	0	4.490	4.480	4.500	4.470	4.630	2,066,000	9,302,250	4.5025	4.490	4.480	4.500	4.470	4.630	2,066,000	4.5025	-3.23%
2015-07-20	0	4.640	4.600	4.640	4.450	4.670	939,800	4,309,636	4.5857	4.640	4.600	4.640	4.450	4.670	939,800	4.5857	0.22%
2015-07-17	0	4.630	4.610	4.650	4.480	4.710	648,000	3,002,600	4.6336	4.630	4.610	4.650	4.480	4.710	648,000	4.6336	4.28%
2015-07-16	0	4.440	4.430	4.440	4.360	4.670	250,200	1,114,687	4.4552	4.440	4.430	4.440	4.360	4.670	250,200	4.4552	-0.67%
2015-07-15	0	4.470	4.440	4.480	4.280	4.800	1,032,000	4,658,115	4.5137	4.470	4.440	4.480	4.280	4.800	1,032,000	4.5137	-2.61%
2015-07-14	0	4.590	4.570	4.590	4.540	4.800	2,260,000	10,424,138	4.6125	4.590	4.570	4.590	4.540	4.800	2,260,000	4.6125	0.00%
2015-07-13	0	4.590	4.570	4.650	4.390	4.760	1,891,000	8,672,281	4.5861	4.590	4.570	4.650	4.390	4.760	1,891,000	4.5861	5.28%
2015-07-10	0	4.360	4.360	4.390	4.300	4.620	2,639,800	11,677,782	4.4237	4.360	4.360	4.390	4.300	4.620	2,639,800	4.4237	-1.80%
2015-07-09	0	4.440	4.380	4.450	3.450	4.480	6,293,400	26,733,918	4.2479	4.440	4.380	4.450	3.450	4.480	6,293,400	4.2479	21.64%
2015-07-08	0	3.650	3.620	3.660	3.000	3.900	5,146,800	17,698,994	3.4388	3.650	3.620	3.660	3.000	3.900	5,146,800	3.4388	-5.93%
2015-07-07	0	3.880	3.880	3.890	3.860	4.350	4,786,200	18,724,670	3.9122	3.880	3.880	3.890	3.860	4.350	4,786,200	3.9122	-13.39%
2015-07-06	0	4.480	4.460	4.500	4.060	5.110	1,691,400	7,497,658	4.4328	4.480	4.460	4.500	4.060	5.110	1,691,400	4.4328	-8.76%
2015-07-03	0	4.910	4.900	4.940	4.800	5.410	1,969,600	9,729,120	4.9396	4.910	4.900	4.940	4.800	5.410	1,969,600	4.9396	-3.73%
2015-07-02	0	5.100	5.090	5.110	5.030	5.250	769,800	3,987,622	5.1801	5.100	5.090	5.110	5.030	5.250	769,800	5.1801	-3.95%
2015-06-30	0	5.310	5.300	5.320	4.860	5.370	1,083,800	5,614,884	5.1807	5.310	5.300	5.320	4.860	5.370	1,083,800	5.1807	0.95%
2015-06-29	0	5.260	5.250	5.270	4.950	5.300	913,000	4,724,550	5.1748	5.260	5.250	5.270	4.950	5.300	913,000	5.1748	-2.95%
2015-06-26	0	5.420	5.420	5.470	5.310	5.670	1,489,800	8,160,581	5.4776	5.420	5.420	5.470	5.310	5.670	1,489,800	5.4776	-4.58%
2015-06-25	0	5.680	5.660	5.700	5.540	5.830	903,182	5,137,845	5.6886	5.680	5.660	5.700	5.540	5.830	903,182	5.6886	-0.70%
2015-06-24	0	5.720	5.710	5.730	5.680	5.830	2,041,600	11,757,010	5.7587	5.720	5.710	5.730	5.680	5.830	2,041,600	5.7587	1.06%
2015-06-23	0	5.660	5.620	5.680	5.560	5.680	1,786,000	9,999,140	5.5986	5.660	5.620	5.680	5.560	5.680	1,786,000	5.5986	0.00%
2015-06-22	0	5.660	5.660	5.680	5.500	5.770	1,176,600	6,591,278	5.6020	5.660	5.660	5.680	5.500	5.770	1,176,600	5.6020	-2.58%
2015-06-19	0	5.810	5.760	5.810	5.700	5.860	2,884,000	16,719,410	5.7973	5.810	5.760	5.810	5.700	5.860	2,884,000	5.7973	0.17%
2015-06-18	0	5.800	5.800	5.850	5.600	5.850	890,800	5,149,576	5.7808	5.800	5.800	5.850	5.600	5.850	890,800	5.7808	1.05%
2015-06-17	0	5.740	5.730	5.750	5.590	5.800	1,160,000	6,543,790	5.6412	5.740	5.730	5.750	5.590	5.800	1,160,000	5.6412	1.41%
2015-06-16	0	5.660	5.640	5.660	5.500	5.920	1,574,200	8,909,710	5.6598	5.660	5.640	5.660	5.500	5.920	1,574,200	5.6598	-1.91%
2015-06-15	0	5.770	5.770	5.820	5.600	5.880	2,063,200	11,824,173	5.7310	5.770	5.770	5.820	5.600	5.880	2,063,200	5.7310	-1.87%
2015-06-12	0	5.880	5.850	5.880	5.600	5.910	1,815,000	10,440,365	5.7523	5.880	5.850	5.880	5.600	5.910	1,815,000	5.7523	4.81%
2015-06-11	0	5.610	5.580	5.620	5.550	5.860	506,600	2,849,940	5.6256	5.610	5.580	5.620	5.550	5.860	506,600	5.6256	0.36%
2015-06-10	0	5.590	5.550	5.590	5.480	5.650	1,368,800	7,624,509	5.5702	5.590	5.550	5.590	5.480	5.650	1,368,800	5.5702	-1.41%
2015-06-09	0	5.670	5.660	5.670	5.650	6.290	2,353,200	13,826,939	5.8758	5.670	5.660	5.670	5.650	6.290	2,353,200	5.8758	-7.20%
2015-06-08	0	6.110	6.100	6.170	6.070	6.250	2,314,600	14,157,774	6.1167	6.110	6.100	6.170	6.070	6.250	2,314,600	6.1167	-1.93%
2015-06-05	0	6.230	6.180	6.250	6.090	6.260	1,300,000	8,069,640	6.2074	6.230	6.180	6.250	6.090	6.260	1,300,000	6.2074	0.65%
2015-06-04	0	6.190	6.180	6.230	5.950	6.300	2,751,400	16,850,481	6.1243	6.190	6.180	6.230	5.950	6.300	2,751,400	6.1243	-0.80%
2015-06-03	0	6.240	6.230	6.240	6.160	6.470	1,838,600	11,564,128	6.2896	6.240	6.230	6.240	6.160	6.470	1,838,600	6.2896	-0.95%
2015-06-02	0	6.300	6.300	6.330	6.200	6.550	1,831,000	11,576,425	6.3225	6.300	6.300	6.330	6.200	6.550	1,831,000	6.3225	-2.78%
2015-06-01	0	6.480	6.470	6.480	6.460	7.000	4,459,429	29,782,938	6.6786	6.480	6.470	6.480	6.460	7.000	4,459,429	6.6786	-4.42%
2015-05-29	0	6.780	6.780	6.800	6.000	6.800	4,744,200	30,749,578	6.4815	6.780	6.780	6.800	6.000	6.800	4,744,200	6.4815	10.06%
2015-05-28	0	6.160	6.110	6.140	5.860	6.210	6,148,800	36,961,227	6.0111	6.160	6.110	6.140	5.860	6.210	6,148,800	6.0111	5.30%
2015-05-27	0	5.850	5.810	5.860	5.690	5.910	2,286,800	13,372,604	5.8477	5.850	5.810	5.860	5.690	5.910	2,286,800	5.8477	0.17%
2015-05-26	0	5.840	5.820	5.840	5.720	5.920	849,000	4,961,206	5.8436	5.840	5.820	5.840	5.720	5.920	849,000	5.8436	2.82%
2015-05-22	0	5.680	5.680	5.720	5.610	5.830	1,021,600	5,849,927	5.7262	5.680	5.680	5.720	5.610	5.830	1,021,600	5.7262	1.43%
2015-05-21	0	5.600	5.580	5.600	5.540	5.860	911,600	5,140,956	5.6395	5.600	5.580	5.600	5.540	5.860	911,600	5.6395	-3.45%
2015-05-20	0	5.800	5.750	5.800	5.740	5.960	1,122,000	6,556,875	5.8439	5.800	5.750	5.800	5.740	5.960	1,122,000	5.8439	-1.19%
2015-05-19	0	5.870	5.870	5.900	5.820	6.020	2,050,000	12,156,800	5.9301	5.870	5.870	5.900	5.820	6.020	2,050,000	5.9301	0.00%
2015-05-18	0	5.870	5.860	5.880	5.770	5.950	1,111,400	6,525,252	5.8712	5.870	5.860	5.880	5.770	5.950	1,111,400	5.8712	0.00%
2015-05-15	0	5.870	5.870	5.900	5.630	5.890	1,097,000	6,342,532	5.7817	5.870	5.870	5.900	5.630	5.890	1,097,000	5.7817	2.80%
2015-05-14	0	5.710	5.710	5.730	5.390	5.940	2,155,800	12,295,975	5.7037	5.710	5.710	5.730	5.390	5.940	2,155,800	5.7037	3.63%
2015-05-13	0	5.510	5.460	5.520	5.280	5.530	1,842,000	10,041,455	5.4514	5.510	5.460	5.520	5.280	5.530	1,842,000	5.4514	4.95%
2015-05-12	0	5.250	5.250	5.320	5.200	5.570	2,078,800	11,018,309	5.3003	5.250	5.250	5.320	5.200	5.570	2,078,800	5.3003	-5.75%
2015-05-11	0	5.570	5.570	5.580	5.260	5.730	2,560,000	14,098,470	5.5072	5.570	5.570	5.580	5.260	5.730	2,560,000	5.5072	3.15%
2015-05-08	0	5.400	5.370	5.410	5.170	5.460	2,494,800	13,207,416	5.2940	5.400	5.370	5.410	5.170	5.460	2,494,800	5.2940	2.86%
2015-05-07	0	5.250	5.250	5.260	5.130	5.400	3,972,800	20,683,507	5.2063	5.250	5.250	5.260	5.130	5.400	3,972,800	5.2063	-4.37%
2015-05-06	0	5.490	5.480	5.540	5.480	5.740	1,441,000	8,060,270	5.5935	5.490	5.480	5.540	5.480	5.740	1,441,000	5.5935	-3.00%
2015-05-05	0	5.660	5.650	5.660	5.610	5.900	2,633,000	15,106,140	5.7372	5.660	5.650	5.660	5.610	5.900	2,633,000	5.7372	-0.70%
2015-05-04	0	5.700	5.690	5.740	5.690	6.040	2,376,000	13,772,415	5.7965	5.700	5.690	5.740	5.690	6.040	2,376,000	5.7965	-4.52%
2015-04-30	0	5.970	5.950	5.990	5.720	5.990	2,758,600	16,165,099	5.8599	5.970	5.950	5.990	5.720	5.990	2,758,600	5.8599	1.70%
2015-04-29	0	5.870	5.830	5.840	5.700	6.130	6,522,900	38,551,272	5.9101	5.870	5.830	5.840	5.700	6.130	6,522,900	5.9101	4.63%
2015-04-28	0	5.610	5.610	5.630	5.560	5.900	3,027,000	17,165,125	5.6707	5.610	5.610	5.630	5.560	5.900	3,027,000	5.6707	-4.10%
2015-04-27	0	5.850	5.810	5.880	5.750	6.150	3,362,600	19,807,778	5.8906	5.850	5.810	5.880	5.750	6.150	3,362,600	5.8906	-4.72%
2015-04-24	0	6.140	6.110	6.140	6.000	6.310	1,597,600	9,806,509	6.1383	6.140	6.110	6.140	6.000	6.310	1,597,600	6.1383	1.32%
2015-04-23	0	6.060	6.050	6.090	5.910	6.200	4,419,000	26,705,759	6.0434	6.060	6.050	6.090	5.910	6.200	4,419,000	6.0434	-2.26%
2015-04-22	0	6.200	6.190	6.200	6.050	6.450	2,938,400	18,610,422	6.3335	6.200	6.190	6.200	6.050	6.450	2,938,400	6.3335	0.81%
2015-04-21	0	6.150	6.120	6.170	6.050	6.220	4,886,600	29,854,275	6.1094	6.150	6.120	6.170	6.050	6.220	4,886,600	6.1094	0.33%
2015-04-20	0	6.130	6.200	6.210	5.950	6.550	3,267,000	20,459,870	6.2626	6.130	6.200	6.210	5.950	6.550	3,267,000	6.2626	-5.98%
2015-04-17	0	6.520	6.520	6.530	6.330	6.650	2,999,400	19,484,993	6.4963	6.520	6.520	6.530	6.330	6.650	2,999,400	6.4963	-1.21%
2015-04-16	0	6.600	6.550	6.630	6.380	6.680	3,167,400	20,812,800	6.5709	6.600	6.550	6.630	6.380	6.680	3,167,400	6.5709	2.64%
2015-04-15	0	6.430	6.430	6.440	6.350	6.830	10,682,800	71,884,936	6.7290	6.430	6.430	6.440	6.350	6.830	10,682,800	6.7290	-3.74%
2015-04-14	0	6.680	6.670	6.680	6.300	6.950	19,366,800	129,682,965	6.6961	6.680	6.670	6.680	6.300	6.950	19,366,800	6.6961	4.05%
2015-04-13	0	6.420	6.420	6.470	6.230	6.770	13,803,480	88,931,943	6.4427	6.420	6.420	6.470	6.230	6.770	13,803,480	6.4427	-3.60%
2015-04-10	0	6.660	6.660	6.700	6.300	7.000	20,937,200	139,164,540	6.6468	6.660	6.660	6.700	6.300	7.000	20,937,200	6.6468	-7.63%
2015-04-09	0	7.210	7.280	7.290	6.000	7.350	43,767,200	294,559,582	6.7301	7.210	7.280	7.290	6.000	7.350	43,767,200	6.7301	44.49%
2015-04-08	0	4.990	4.990	5.010	4.500	5.140	10,750,624	52,375,085	4.8718	4.990	4.990	5.010	4.500	5.140	10,750,624	4.8718	11.14%
2015-04-02	0	4.490	4.490	4.510	4.220	4.580	8,027,200	35,901,342	4.4725	4.490	4.490	4.510	4.220	4.580	8,027,200	4.4725	3.22%
2015-04-01	0	4.350	4.330	4.360	4.000	4.460	11,273,000	48,283,327	4.2831	4.350	4.330	4.360	4.000	4.460	11,273,000	4.2831	9.57%
2015-03-31	0	3.970	3.950	3.990	3.890	4.130	6,869,000	27,428,262	3.9931	3.970	3.950	3.990	3.890	4.130	6,869,000	3.9931	-0.75%
2015-03-30	0	4.000	4.000	4.010	3.860	4.040	4,237,800	16,830,438	3.9715	4.000	4.000	4.010	3.860	4.040	4,237,800	3.9715	3.36%
2015-03-27	0	3.870	3.860	3.870	3.800	3.910	3,988,417	15,428,682	3.8684	3.870	3.860	3.870	3.800	3.910	3,988,417	3.8684	0.00%
2015-03-26	0	3.870	3.860	3.870	3.800	3.990	2,916,000	11,253,055	3.8591	3.870	3.860	3.870	3.800	3.990	2,916,000	3.8591	-1.28%
2015-03-25	0	3.920	3.910	3.920	3.870	4.010	791,583	3,103,664	3.9208	3.920	3.910	3.920	3.870	4.010	791,583	3.9208	-1.01%
2015-03-24	0	3.960	3.960	3.980	3.910	4.100	1,700,000	6,786,065	3.9918	3.960	3.960	3.980	3.910	4.100	1,700,000	3.9918	-2.94%
2015-03-23	0	4.080	4.050	4.080	3.960	4.240	2,280,961	9,231,461	4.0472	4.080	4.050	4.080	3.960	4.240	2,280,961	4.0472	-2.16%
2015-03-20	0	4.170	4.170	4.200	3.910	4.200	8,003,183	32,517,738	4.0631	4.170	4.170	4.200	3.910	4.200	8,003,183	4.0631	4.77%
2015-03-19	0	3.980	3.980	4.010	3.830	4.040	3,216,500	12,568,410	3.9075	3.980	3.980	4.010	3.830	4.040	3,216,500	3.9075	3.38%
2015-03-18	0	3.850	3.840	3.850	3.830	3.940	992,500	3,833,380	3.8623	3.850	3.840	3.850	3.830	3.940	992,500	3.8623	-1.03%
2015-03-17	0	3.890	3.860	3.900	3.870	4.120	3,462,400	13,861,347	4.0034	3.890	3.860	3.900	3.870	4.120	3,462,400	4.0034	-3.47%
2015-03-16	0	4.030	4.020	4.030	4.020	4.180	486,800	1,975,494	4.0581	4.030	4.020	4.030	4.020	4.180	486,800	4.0581	0.25%
2015-03-13	0	4.020	4.000	4.030	3.960	4.140	3,200,000	12,859,870	4.0187	4.020	4.000	4.030	3.960	4.140	3,200,000	4.0187	-1.71%
2015-03-12	0	4.090	4.070	4.080	4.070	4.300	4,308,400	17,907,318	4.1564	4.090	4.070	4.080	4.070	4.300	4,308,400	4.1564	-3.76%
2015-03-11	0	4.250	4.240	4.280	4.130	4.580	7,745,800	34,214,061	4.4171	4.250	4.240	4.280	4.130	4.580	7,745,800	4.4171	1.19%
2015-03-10	0	4.200	4.190	4.200	4.040	4.220	2,386,000	9,937,240	4.1648	4.200	4.190	4.200	4.040	4.220	2,386,000	4.1648	0.48%
2015-03-09	0	4.180	4.150	4.180	3.920	4.180	6,269,800	25,777,611	4.1114	4.180	4.150	4.180	3.920	4.180	6,269,800	4.1114	5.03%
2015-03-06	0	3.980	3.960	3.990	3.740	3.990	4,184,200	16,280,860	3.8910	3.980	3.960	3.990	3.740	3.990	4,184,200	3.8910	5.29%
2015-03-05	0	3.780	3.770	3.780	3.610	3.850	4,343,000	16,126,445	3.7132	3.780	3.770	3.780	3.610	3.850	4,343,000	3.7132	2.44%
2015-03-04	0	3.690	3.680	3.690	3.570	3.690	730,600	2,649,062	3.6259	3.690	3.680	3.690	3.570	3.690	730,600	3.6259	3.07%
2015-03-03	0	3.580	3.570	3.580	3.500	3.640	665,000	2,391,525	3.5963	3.580	3.570	3.580	3.500	3.640	665,000	3.5963	-1.92%
2015-03-02	0	3.650	3.620	3.650	3.580	3.660	677,200	2,446,660	3.6129	3.650	3.620	3.650	3.580	3.660	677,200	3.6129	1.39%
2015-02-27	0	3.600	3.580	3.600	3.520	3.600	524,000	1,865,370	3.5599	3.600	3.580	3.600	3.520	3.600	524,000	3.5599	1.98%
2015-02-26	0	3.530	3.520	3.530	3.510	3.620	909,800	3,226,678	3.5466	3.530	3.520	3.530	3.510	3.620	909,800	3.5466	-1.12%
2015-02-25	0	3.570	3.560	3.570	3.510	3.720	525,000	1,885,120	3.5907	3.570	3.560	3.570	3.510	3.720	525,000	3.5907	-2.19%
2015-02-24	0	3.650	3.630	3.650	3.610	3.700	538,200	1,965,285	3.6516	3.650	3.630	3.650	3.610	3.700	538,200	3.6516	-1.08%
2015-02-23	0	3.690	3.680	3.690	3.640	3.730	1,017,000	3,728,380	3.6661	3.690	3.680	3.690	3.640	3.730	1,017,000	3.6661	0.54%
2015-02-18	0	3.670	3.670	3.700	3.670	3.700	91,800	338,869	3.6914	3.670	3.670	3.700	3.670	3.700	91,800	3.6914	-1.08%
2015-02-17	0	3.710	3.700	3.730	3.660	3.780	543,600	2,026,676	3.7282	3.710	3.700	3.730	3.660	3.780	543,600	3.7282	-2.11%
2015-02-16	0	3.790	3.760	3.790	3.710	3.810	1,331,000	5,004,370	3.7599	3.790	3.760	3.790	3.710	3.810	1,331,000	3.7599	1.61%
2015-02-13	0	3.730	3.710	3.730	3.640	3.790	735,000	2,727,380	3.7107	3.730	3.710	3.730	3.640	3.790	735,000	3.7107	1.08%
2015-02-12	0	3.690	3.670	3.690	3.670	3.750	464,000	1,719,110	3.7050	3.690	3.670	3.690	3.670	3.750	464,000	3.7050	-0.54%
2015-02-11	0	3.710	3.700	3.710	3.690	3.790	509,000	1,888,510	3.7102	3.710	3.700	3.710	3.690	3.790	509,000	3.7102	0.00%
2015-02-10	0	3.710	3.710	3.730	3.710	3.830	546,600	2,056,760	3.7628	3.710	3.710	3.730	3.710	3.830	546,600	3.7628	-2.11%
2015-02-09	0	3.790	3.790	3.800	3.750	3.880	829,000	3,172,760	3.8272	3.790	3.790	3.800	3.750	3.880	829,000	3.8272	1.07%
2015-02-06	0	3.750	3.730	3.750	3.750	3.870	1,072,400	4,084,700	3.8089	3.750	3.730	3.750	3.750	3.870	1,072,400	3.8089	-3.10%
2015-02-05	0	3.870	3.860	3.870	3.800	3.880	793,000	3,052,840	3.8497	3.870	3.860	3.870	3.800	3.880	793,000	3.8497	0.52%
2015-02-04	0	3.850	3.840	3.850	3.760	3.940	4,353,000	16,881,840	3.8782	3.850	3.840	3.850	3.760	3.940	4,353,000	3.8782	5.48%
2015-02-03	0	3.650	3.630	3.650	3.590	3.740	718,000	2,609,610	3.6346	3.650	3.630	3.650	3.590	3.740	718,000	3.6346	-0.27%
2015-02-02	0	3.660	3.650	3.660	3.610	3.700	1,832,000	6,680,620	3.6466	3.660	3.650	3.660	3.610	3.700	1,832,000	3.6466	-2.66%
2015-01-30	0	3.760	3.750	3.760	3.730	3.800	597,400	2,240,390	3.7502	3.760	3.750	3.760	3.730	3.800	597,400	3.7502	-0.27%
2015-01-29	0	3.770	3.770	3.780	3.750	3.850	1,242,000	4,694,170	3.7795	3.770	3.770	3.780	3.750	3.850	1,242,000	3.7795	-2.58%
2015-01-28	0	3.870	3.870	3.880	3.730	3.920	1,496,800	5,735,200	3.8316	3.870	3.870	3.880	3.730	3.920	1,496,800	3.8316	2.93%
2015-01-27	0	3.760	3.740	3.760	3.740	3.780	1,011,000	3,792,796	3.7515	3.760	3.740	3.760	3.740	3.780	1,011,000	3.7515	0.00%
2015-01-26	0	3.760	3.740	3.760	3.730	3.780	2,640,800	9,915,574	3.7548	3.760	3.740	3.760	3.730	3.780	2,640,800	3.7548	0.27%
2015-01-23	0	3.750	3.730	3.750	3.650	3.770	2,255,000	8,401,410	3.7257	3.750	3.730	3.750	3.650	3.770	2,255,000	3.7257	2.18%
2015-01-22	0	3.670	3.660	3.670	3.660	3.740	920,800	3,391,621	3.6833	3.670	3.660	3.670	3.660	3.740	920,800	3.6833	-1.87%
2015-01-21	0	3.740	3.740	3.750	3.650	3.750	2,558,580	9,457,452	3.6964	3.740	3.740	3.750	3.650	3.750	2,558,580	3.6964	1.36%
2015-01-20	0	3.690	3.670	3.700	3.630	3.700	2,350,600	8,593,459	3.6559	3.690	3.670	3.700	3.630	3.700	2,350,600	3.6559	0.82%
2015-01-19	0	3.660	3.610	3.660	3.590	3.800	897,700	3,298,111	3.6740	3.660	3.610	3.660	3.590	3.800	897,700	3.6740	0.83%
2015-01-16	0	3.630	3.630	3.690	3.600	3.760	9,159,329	33,862,393	3.6970	3.630	3.630	3.690	3.600	3.760	9,159,329	3.6970	-2.94%
2015-01-15	0	3.740	3.700	3.740	3.450	3.790	4,262,559	15,748,991	3.6947	3.740	3.700	3.740	3.450	3.790	4,262,559	3.6947	8.41%
2015-01-14	0	3.450	3.440	3.450	3.400	3.610	1,440,800	5,018,340	3.4830	3.450	3.440	3.450	3.400	3.610	1,440,800	3.4830	-3.63%
2015-01-13	0	3.580	3.580	3.590	3.570	3.650	1,480,000	5,332,080	3.6028	3.580	3.580	3.590	3.570	3.650	1,480,000	3.6028	-0.83%
2015-01-12	0	3.610	3.610	3.620	3.550	3.640	902,000	3,256,050	3.6098	3.610	3.610	3.620	3.550	3.640	902,000	3.6098	-1.10%
2015-01-09	0	3.650	3.640	3.660	3.610	3.670	719,000	2,610,120	3.6302	3.650	3.640	3.660	3.610	3.670	719,000	3.6302	1.96%
2015-01-08	0	3.580	3.580	3.600	3.560	3.750	2,830,000	10,308,050	3.6424	3.580	3.580	3.600	3.560	3.750	2,830,000	3.6424	-2.98%
2015-01-07	0	3.690	3.680	3.700	3.670	3.720	1,811,400	6,700,186	3.6989	3.690	3.680	3.700	3.670	3.720	1,811,400	3.6989	-0.54%
2015-01-06	0	3.710	3.700	3.750	3.700	3.770	1,627,600	6,060,794	3.7238	3.710	3.700	3.750	3.700	3.770	1,627,600	3.7238	-2.37%
2015-01-05	0	3.800	3.780	3.820	3.750	3.980	1,021,800	3,886,946	3.8040	3.800	3.780	3.820	3.750	3.980	1,021,800	3.8040	-0.52%
2015-01-02	0	3.820	3.810	3.820	3.720	3.890	1,177,400	4,508,962	3.8296	3.820	3.810	3.820	3.720	3.890	1,177,400	3.8296	-1.80%
2014-12-31	0	3.890	3.850	3.910	3.870	3.980	536,000	2,092,060	3.9031	3.890	3.850	3.910	3.870	3.980	536,000	3.9031	-0.51%
2014-12-30	0	3.910	3.910	3.920	3.880	3.930	1,796,000	6,993,958	3.8942	3.910	3.910	3.920	3.880	3.930	1,796,000	3.8942	0.26%
2014-12-29	0	3.900	3.870	3.900	3.830	3.920	1,801,400	7,022,016	3.8981	3.900	3.870	3.900	3.830	3.920	1,801,400	3.8981	-1.52%
2014-12-24	0	3.960	3.950	3.980	3.840	4.040	1,340,000	5,297,890	3.9536	3.960	3.950	3.980	3.840	4.040	1,340,000	3.9536	4.76%
2014-12-23	0	3.780	3.750	3.800	3.700	3.800	1,000,000	3,758,240	3.7582	3.780	3.750	3.800	3.700	3.800	1,000,000	3.7582	1.89%
2014-12-22	0	3.710	3.720	3.730	3.640	3.710	329,800	1,212,392	3.6761	3.710	3.720	3.730	3.640	3.710	329,800	3.6761	0.54%
2014-12-19	0	3.690	3.680	3.690	3.610	3.690	495,000	1,815,265	3.6672	3.690	3.680	3.690	3.610	3.690	495,000	3.6672	1.65%
2014-12-18	0	3.630	3.630	3.640	3.560	3.650	512,790	1,847,178	3.6022	3.630	3.630	3.640	3.560	3.650	512,790	3.6022	1.68%
2014-12-17	0	3.570	3.550	3.560	3.550	3.720	984,124	3,555,743	3.6131	3.570	3.550	3.560	3.550	3.720	984,124	3.6131	-4.03%
2014-12-16	0	3.720	3.690	3.720	3.650	3.770	509,000	1,894,150	3.7213	3.720	3.690	3.720	3.650	3.770	509,000	3.7213	0.54%
2014-12-15	0	3.700	3.700	3.740	3.680	3.860	1,126,800	4,187,322	3.7161	3.700	3.700	3.740	3.680	3.860	1,126,800	3.7161	-3.90%
2014-12-12	0	3.850	3.850	3.860	3.850	3.950	450,800	1,751,923	3.8863	3.850	3.850	3.860	3.850	3.950	450,800	3.8863	-3.27%
2014-12-11	0	3.980	3.910	3.980	3.780	4.000	1,528,000	5,956,620	3.8983	3.980	3.910	3.980	3.780	4.000	1,528,000	3.8983	5.01%
2014-12-10	0	3.790	3.770	3.790	3.760	3.890	344,000	1,311,370	3.8121	3.790	3.770	3.790	3.760	3.890	344,000	3.8121	1.07%
2014-12-09	0	3.750	3.730	3.750	3.740	3.960	764,000	2,910,760	3.8099	3.750	3.730	3.750	3.740	3.960	764,000	3.8099	-2.09%
2014-12-08	0	3.830	3.830	3.850	3.830	4.000	1,639,200	6,384,228	3.8947	3.830	3.830	3.850	3.830	4.000	1,639,200	3.8947	-3.53%
2014-12-05	0	3.970	3.960	3.980	3.910	4.100	1,174,000	4,689,530	3.9945	3.970	3.960	3.980	3.910	4.100	1,174,000	3.9945	-3.87%
2014-12-04	0	4.130	4.110	4.130	3.880	4.180	1,113,800	4,569,066	4.1022	4.130	4.110	4.130	3.880	4.180	1,113,800	4.1022	1.72%
2014-12-03	0	4.060	4.050	4.060	4.010	4.070	298,000	1,207,020	4.0504	4.060	4.050	4.060	4.010	4.070	298,000	4.0504	1.50%
2014-12-02	0	4.000	4.000	4.020	4.000	4.140	563,000	2,266,090	4.0250	4.000	4.000	4.020	4.000	4.140	563,000	4.0250	-2.91%
2014-12-01	0	4.120	4.080	4.170	4.020	4.230	614,000	2,510,000	4.0879	4.120	4.080	4.170	4.020	4.230	614,000	4.0879	-1.90%
2014-11-28	0	4.200	4.170	4.200	4.100	4.250	372,200	1,548,440	4.1602	4.200	4.170	4.200	4.100	4.250	372,200	4.1602	0.72%
2014-11-27	0	4.170	4.160	4.180	4.110	4.320	124,200	523,978	4.2188	4.170	4.160	4.180	4.110	4.320	124,200	4.2188	-0.48%
2014-11-26	0	4.190	4.180	4.190	4.150	4.240	952,400	3,989,034	4.1884	4.190	4.180	4.190	4.150	4.240	952,400	4.1884	-2.10%
2014-11-25	0	4.280	4.210	4.300	4.180	4.350	1,145,000	4,861,930	4.2462	4.280	4.210	4.300	4.180	4.350	1,145,000	4.2462	3.13%
2014-11-24	0	4.150	4.130	4.150	4.100	4.200	504,000	2,086,640	4.1402	4.150	4.130	4.150	4.100	4.200	504,000	4.1402	0.73%
2014-11-21	0	4.120	4.110	4.120	4.030	4.170	931,000	3,797,550	4.0790	4.120	4.110	4.120	4.030	4.170	931,000	4.0790	-0.72%
2014-11-20	0	4.150	4.120	4.160	4.080	4.370	329,800	1,367,240	4.1457	4.150	4.120	4.160	4.080	4.370	329,800	4.1457	0.48%
2014-11-19	0	4.130	4.100	4.130	4.080	4.270	282,000	1,167,800	4.1411	4.130	4.100	4.130	4.080	4.270	282,000	4.1411	-1.20%
2014-11-18	0	4.180	4.140	4.180	4.130	4.360	515,000	2,160,760	4.1957	4.180	4.140	4.180	4.130	4.360	515,000	4.1957	-3.02%
2014-11-17	0	4.310	4.300	4.330	4.270	4.430	488,600	2,117,116	4.3330	4.310	4.300	4.330	4.270	4.430	488,600	4.3330	-2.05%
2014-11-14	0	4.400	4.400	4.410	4.080	4.480	2,764,400	11,898,106	4.3040	4.400	4.400	4.410	4.080	4.480	2,764,400	4.3040	8.37%
2014-11-13	0	4.060	4.020	4.070	3.790	4.060	1,225,800	4,881,138	3.9820	4.060	4.020	4.070	3.790	4.060	1,225,800	3.9820	4.37%
2014-11-12	0	3.890	3.880	3.900	3.880	4.020	795,000	3,124,300	3.9299	3.890	3.880	3.900	3.880	4.020	795,000	3.9299	-1.52%
2014-11-11	0	3.950	3.950	3.970	3.920	4.050	286,400	1,134,072	3.9597	3.950	3.950	3.970	3.920	4.050	286,400	3.9597	-2.23%
2014-11-10	0	4.040	4.000	4.050	3.920	4.060	525,600	2,086,436	3.9696	4.040	4.000	4.050	3.920	4.060	525,600	3.9696	2.02%
2014-11-07	0	3.960	3.950	4.000	3.950	4.020	739,800	2,954,176	3.9932	3.960	3.950	4.000	3.950	4.020	739,800	3.9932	-0.25%
2014-11-06	0	3.970	3.940	3.980	3.940	3.980	35,800	141,430	3.9506	3.970	3.940	3.980	3.940	3.980	35,800	3.9506	-0.50%
2014-11-05	0	3.990	3.960	3.990	3.950	4.070	1,966,600	7,902,870	4.0185	3.990	3.960	3.990	3.950	4.070	1,966,600	4.0185	0.25%
2014-11-04	0	3.980	3.980	4.000	3.900	4.040	1,584,300	6,313,812	3.9852	3.980	3.980	4.000	3.900	4.040	1,584,300	3.9852	1.79%
2014-11-03	0	3.910	3.880	3.920	3.850	3.950	414,400	1,618,590	3.9059	3.910	3.880	3.920	3.850	3.950	414,400	3.9059	1.56%
2014-10-31	0	3.850	3.840	3.850	3.810	3.900	1,003,000	3,861,460	3.8499	3.850	3.840	3.850	3.810	3.900	1,003,000	3.8499	0.00%
2014-10-30	0	3.850	3.840	3.850	3.850	3.940	1,097,000	4,236,160	3.8616	3.850	3.840	3.850	3.850	3.940	1,097,000	3.8616	-0.77%
2014-10-29	0	3.880	3.880	3.900	3.800	3.990	1,667,000	6,469,610	3.8810	3.880	3.880	3.900	3.800	3.990	1,667,000	3.8810	-0.51%
2014-10-28	0	3.900	3.900	3.920	3.840	3.940	843,000	3,275,380	3.8854	3.900	3.900	3.920	3.840	3.940	843,000	3.8854	0.52%
2014-10-27	0	3.880	3.860	3.890	3.840	3.990	513,000	1,995,660	3.8902	3.880	3.860	3.890	3.840	3.990	513,000	3.8902	-2.76%
2014-10-24	0	3.990	3.930	4.000	3.910	4.000	693,000	2,740,710	3.9548	3.990	3.930	4.000	3.910	4.000	693,000	3.9548	0.76%
2014-10-23	0	3.960	3.950	4.000	3.910	4.000	548,000	2,161,995	3.9452	3.960	3.950	4.000	3.910	4.000	548,000	3.9452	-1.00%
2014-10-22	0	4.000	3.990	4.000	3.940	4.030	307,000	1,222,800	3.9831	4.000	3.990	4.000	3.940	4.030	307,000	3.9831	0.50%
2014-10-21	0	3.980	3.970	4.000	3.950	4.080	962,600	3,837,476	3.9866	3.980	3.970	4.000	3.950	4.080	962,600	3.9866	-0.75%
2014-10-20	0	4.010	4.010	4.030	3.930	4.140	1,892,600	7,571,380	4.0005	4.010	4.010	4.030	3.930	4.140	1,892,600	4.0005	-0.99%
2014-10-17	0	4.050	4.050	4.070	4.000	4.200	1,305,000	5,293,020	4.0560	4.050	4.050	4.070	4.000	4.200	1,305,000	4.0560	-1.46%
2014-10-16	0	4.110	4.110	4.120	4.080	4.240	1,134,000	4,681,585	4.1284	4.110	4.110	4.120	4.080	4.240	1,134,000	4.1284	-1.67%
2014-10-15	0	4.180	4.180	4.230	4.140	4.230	863,000	3,637,461	4.2149	4.180	4.180	4.230	4.140	4.230	863,000	4.2149	-0.95%
2014-10-14	0	4.220	4.210	4.220	4.180	4.300	1,151,000	4,873,550	4.2342	4.220	4.210	4.220	4.180	4.300	1,151,000	4.2342	-0.47%
2014-10-13	0	4.240	4.230	4.240	4.100	4.250	562,365	2,347,648	4.1746	4.240	4.230	4.240	4.100	4.250	562,365	4.1746	1.19%
2014-10-10	0	4.190	4.170	4.190	4.150	4.230	2,101,500	8,826,554	4.2001	4.190	4.170	4.190	4.150	4.230	2,101,500	4.2001	-0.24%
2014-10-09	0	4.200	4.190	4.210	4.140	4.250	1,310,000	5,491,950	4.1923	4.200	4.190	4.210	4.140	4.250	1,310,000	4.1923	1.69%
2014-10-08	0	4.130	4.120	4.160	4.090	4.190	468,000	1,929,145	4.1221	4.130	4.120	4.160	4.090	4.190	468,000	4.1221	-1.20%
2014-10-07	0	4.180	4.160	4.210	4.110	4.250	726,600	3,021,250	4.1581	4.180	4.160	4.210	4.110	4.250	726,600	4.1581	0.24%
2014-10-06	0	4.170	4.130	4.180	4.100	4.200	430,000	1,783,950	4.1487	4.170	4.130	4.180	4.100	4.200	430,000	4.1487	2.96%
2014-10-03	0	4.050	4.040	4.070	3.920	4.160	680,800	2,762,346	4.0575	4.050	4.040	4.070	3.920	4.160	680,800	4.0575	-2.64%
2014-09-30	0	4.160	4.130	4.160	4.010	4.170	698,800	2,847,088	4.0743	4.160	4.130	4.160	4.010	4.170	698,800	4.0743	2.21%
2014-09-29	0	4.070	4.070	4.080	3.900	4.200	3,042,800	12,256,176	4.0279	4.070	4.070	4.080	3.900	4.200	3,042,800	4.0279	-3.10%
2014-09-26	0	4.200	4.200	4.230	4.200	4.390	1,383,000	5,834,760	4.2189	4.200	4.200	4.230	4.200	4.390	1,383,000	4.2189	-2.55%
2014-09-25	0	4.310	4.290	4.310	4.280	4.380	519,000	2,238,350	4.3128	4.310	4.290	4.310	4.280	4.380	519,000	4.3128	0.94%
2014-09-24	0	4.270	4.270	4.300	4.220	4.500	2,788,200	11,974,340	4.2946	4.270	4.270	4.300	4.220	4.500	2,788,200	4.2946	-2.95%
2014-09-23	0	4.400	4.390	4.430	4.330	4.510	860,000	3,793,560	4.4111	4.400	4.390	4.430	4.330	4.510	860,000	4.4111	-2.87%
2014-09-22	0	4.530	4.510	4.530	4.430	4.540	306,000	1,374,130	4.4906	4.530	4.510	4.530	4.430	4.540	306,000	4.4906	-1.31%
2014-09-19	0	4.590	4.560	4.620	4.430	4.630	1,242,800	5,616,465	4.5192	4.590	4.560	4.620	4.430	4.630	1,242,800	4.5192	-0.22%
2014-09-18	0	4.600	4.600	4.610	4.530	4.700	1,412,200	6,507,688	4.6082	4.600	4.600	4.610	4.530	4.700	1,412,200	4.6082	1.55%
2014-09-17	0	4.530	4.520	4.550	4.480	4.600	939,000	4,243,352	4.5190	4.530	4.520	4.550	4.480	4.600	939,000	4.5190	-0.22%
2014-09-16	0	4.540	4.530	4.540	4.520	4.600	323,000	1,466,255	4.5395	4.540	4.530	4.540	4.520	4.600	323,000	4.5395	-1.73%
2014-09-15	0	4.620	4.610	4.620	4.450	4.680	1,238,000	5,632,375	4.5496	4.620	4.610	4.620	4.450	4.680	1,238,000	4.5496	0.87%
2014-09-12	0	4.580	4.560	4.580	4.440	4.620	554,600	2,512,928	4.5311	4.580	4.560	4.580	4.440	4.620	554,600	4.5311	0.66%
2014-09-11	0	4.550	4.520	4.570	4.280	4.780	5,480,000	24,889,930	4.5420	4.550	4.520	4.570	4.280	4.780	5,480,000	4.5420	-4.81%
2014-09-10	0	4.780	4.760	4.780	4.720	5.200	6,992,500	33,813,255	4.8356	4.780	4.760	4.780	4.720	5.200	6,992,500	4.8356	-10.15%
2014-09-08	1	-	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2014-09-05	0	5.320	5.290	5.320	4.970	5.390	5,154,800	26,863,827	5.2114	5.320	5.290	5.320	4.970	5.390	5,154,800	5.2114	5.98%
2014-09-04	0	5.020	5.000	5.050	4.800	5.080	4,481,000	22,510,960	5.0236	5.020	5.000	5.050	4.800	5.080	4,481,000	5.0236	4.80%
2014-09-03	0	4.790	4.750	4.790	4.720	4.820	1,745,500	8,314,540	4.7634	4.790	4.750	4.790	4.720	4.820	1,745,500	4.7634	2.13%
2014-09-02	0	4.690	4.670	4.690	4.420	4.800	1,565,400	7,208,331	4.6048	4.690	4.670	4.690	4.420	4.800	1,565,400	4.6048	6.59%
2014-09-01	0	4.400	4.390	4.400	4.390	4.500	722,000	3,188,420	4.4161	4.400	4.390	4.400	4.390	4.500	722,000	4.4161	-2.22%
2014-08-29	0	4.500	4.490	4.550	4.490	4.590	611,000	2,757,410	4.5129	4.500	4.490	4.550	4.490	4.590	611,000	4.5129	-2.17%
2014-08-28	0	4.600	4.570	4.620	4.520	4.750	1,292,000	6,032,080	4.6688	4.600	4.570	4.620	4.520	4.750	1,292,000	4.6688	-1.71%
2014-08-27	0	4.680	4.660	4.680	4.480	4.750	1,420,000	6,465,930	4.5535	4.680	4.660	4.680	4.480	4.750	1,420,000	4.5535	4.00%
2014-08-26	0	4.500	4.490	4.500	4.460	4.670	646,200	2,921,950	4.5217	4.500	4.490	4.500	4.460	4.670	646,200	4.5217	-1.75%
2014-08-25	0	4.580	4.570	4.590	4.550	4.700	508,800	2,345,310	4.6095	4.580	4.570	4.590	4.550	4.700	508,800	4.6095	-2.14%
2014-08-22	0	4.680	4.660	4.680	4.600	4.770	885,000	4,116,270	4.6512	4.680	4.660	4.680	4.600	4.770	885,000	4.6512	-0.43%
2014-08-21	0	4.700	4.680	4.700	4.680	4.820	1,490,000	7,044,840	4.7281	4.700	4.680	4.700	4.680	4.820	1,490,000	4.7281	-1.67%
2014-08-20	0	4.780	4.750	4.780	4.730	4.820	1,962,600	9,344,804	4.7614	4.780	4.750	4.780	4.730	4.820	1,962,600	4.7614	0.21%
2014-08-19	0	4.770	4.760	4.770	4.750	4.810	1,812,580	8,636,023	4.7645	4.770	4.760	4.770	4.750	4.810	1,812,580	4.7645	-0.63%
2014-08-18	0	4.800	4.780	4.800	4.760	4.890	1,952,000	9,395,115	4.8131	4.800	4.780	4.800	4.760	4.890	1,952,000	4.8131	1.05%
2014-08-15	0	4.750	4.740	4.750	4.700	4.850	737,368	3,526,361	4.7824	4.750	4.740	4.750	4.700	4.850	737,368	4.7824	1.06%
2014-08-14	0	4.700	4.700	4.750	4.680	4.840	897,000	4,244,460	4.7318	4.700	4.700	4.750	4.680	4.840	897,000	4.7318	-2.08%
2014-08-13	0	4.800	4.780	4.810	4.640	4.840	2,597,800	12,364,501	4.7596	4.800	4.780	4.810	4.640	4.840	2,597,800	4.7596	3.00%
2014-08-12	0	4.660	4.650	4.680	4.270	4.690	6,353,400	28,550,163	4.4937	4.660	4.650	4.680	4.270	4.690	6,353,400	4.4937	8.37%
2014-08-11	0	4.300	4.300	4.310	4.260	4.350	2,359,000	10,062,161	4.2654	4.300	4.300	4.310	4.260	4.350	2,359,000	4.2654	1.42%
2014-08-08	0	4.240	4.210	4.230	4.160	4.260	1,724,000	7,254,675	4.2080	4.240	4.210	4.230	4.160	4.260	1,724,000	4.2080	0.95%
2014-08-07	0	4.200	4.210	4.230	4.200	4.350	4,631,400	19,662,996	4.2456	4.200	4.210	4.230	4.200	4.350	4,631,400	4.2456	-0.24%
2014-08-06	0	4.210	4.210	4.220	4.130	4.250	2,932,000	12,331,445	4.2058	4.210	4.210	4.220	4.130	4.250	2,932,000	4.2058	0.48%
2014-08-05	0	4.190	4.180	4.190	4.160	4.250	2,273,000	9,542,702	4.1983	4.190	4.180	4.190	4.160	4.250	2,273,000	4.1983	0.00%
2014-08-04	0	4.190	4.190	4.200	4.150	4.270	1,275,800	5,346,844	4.1910	4.190	4.190	4.200	4.150	4.270	1,275,800	4.1910	-1.41%
2014-08-01	0	4.250	4.230	4.250	4.210	4.320	706,200	3,001,144	4.2497	4.250	4.230	4.250	4.210	4.320	706,200	4.2497	-0.70%
2014-07-31	0	4.280	4.270	4.300	4.250	4.370	1,604,800	6,898,502	4.2987	4.280	4.270	4.300	4.250	4.370	1,604,800	4.2987	0.47%
2014-07-30	0	4.260	4.260	4.270	4.250	4.320	806,000	3,455,220	4.2869	4.260	4.260	4.270	4.250	4.320	806,000	4.2869	-0.93%
2014-07-29	0	4.300	4.290	4.300	4.280	4.360	1,402,650	6,034,435	4.3022	4.300	4.290	4.300	4.280	4.360	1,402,650	4.3022	-0.46%
2014-07-28	0	4.320	4.320	4.330	4.290	4.360	1,468,600	6,350,932	4.3245	4.320	4.320	4.330	4.290	4.360	1,468,600	4.3245	0.23%
2014-07-25	0	4.310	4.290	4.310	4.220	4.380	1,607,000	6,900,960	4.2943	4.310	4.290	4.310	4.220	4.380	1,607,000	4.2943	1.41%
2014-07-24	0	4.250	4.240	4.250	4.230	4.320	1,845,400	7,877,290	4.2686	4.250	4.240	4.250	4.230	4.320	1,845,400	4.2686	0.00%
2014-07-23	0	4.250	4.220	4.250	4.180	4.260	4,357,400	18,330,124	4.2067	4.250	4.220	4.250	4.180	4.260	4,357,400	4.2067	0.24%
2014-07-22	0	4.240	4.230	4.240	4.220	4.260	408,334	1,730,936	4.2390	4.240	4.230	4.240	4.220	4.260	408,334	4.2390	-0.93%
2014-07-21	0	4.280	4.250	4.280	4.230	4.300	193,000	820,640	4.2520	4.280	4.250	4.280	4.230	4.300	193,000	4.2520	1.18%
2014-07-18	0	4.230	4.220	4.230	4.160	4.360	913,580	3,877,515	4.2443	4.230	4.220	4.230	4.160	4.360	913,580	4.2443	-2.08%
2014-07-17	0	4.320	4.310	4.320	4.280	4.370	700,180	3,026,525	4.3225	4.320	4.310	4.320	4.280	4.370	700,180	4.3225	0.23%
2014-07-16	0	4.310	4.290	4.310	4.280	4.370	1,005,800	4,351,051	4.3260	4.310	4.290	4.310	4.280	4.370	1,005,800	4.3260	-0.23%
2014-07-15	0	4.320	4.310	4.320	4.280	4.410	798,000	3,442,740	4.3142	4.320	4.310	4.320	4.280	4.410	798,000	4.3142	-1.37%
2014-07-14	0	4.380	4.360	4.380	4.360	4.500	491,000	2,170,730	4.4210	4.380	4.360	4.380	4.360	4.500	491,000	4.4210	-1.79%
2014-07-11	0	4.460	4.460	4.480	4.410	4.490	686,400	3,061,440	4.4601	4.460	4.460	4.480	4.410	4.490	686,400	4.4601	-0.45%
2014-07-10	0	4.480	4.460	4.480	4.440	4.500	2,648,440	11,629,169	4.3910	4.480	4.460	4.480	4.440	4.500	2,648,440	4.3910	2.52%
2014-07-09	0	4.370	4.310	4.370	4.330	4.410	1,237,800	5,426,261	4.3838	4.370	4.310	4.370	4.330	4.410	1,237,800	4.3838	-0.46%
2014-07-08	0	4.390	4.390	4.420	4.350	4.450	1,386,000	6,050,480	4.3654	4.390	4.390	4.420	4.350	4.450	1,386,000	4.3654	0.23%
2014-07-07	0	4.380	4.380	4.400	4.360	4.420	978,600	4,303,630	4.3977	4.380	4.380	4.400	4.360	4.420	978,600	4.3977	-0.68%
2014-07-04	0	4.410	4.400	4.410	4.360	4.420	309,200	1,360,346	4.3996	4.410	4.400	4.410	4.360	4.420	309,200	4.3996	0.92%
2014-07-03	0	4.370	4.350	4.370	4.250	4.390	658,600	2,862,604	4.3465	4.370	4.350	4.370	4.250	4.390	658,600	4.3465	2.34%
2014-07-02	0	4.270	4.270	4.280	4.230	4.290	349,964	1,490,866	4.2601	4.270	4.270	4.280	4.230	4.290	349,964	4.2601	0.47%
2014-06-30	0	4.250	4.210	4.250	4.120	4.250	196,000	822,905	4.1985	4.250	4.210	4.250	4.120	4.250	196,000	4.1985	2.41%
2014-06-27	0	4.150	4.150	4.170	4.120	4.170	215,400	894,384	4.1522	4.150	4.150	4.170	4.120	4.170	215,400	4.1522	-0.48%
2014-06-26	0	4.170	4.150	4.170	4.040	4.200	482,000	1,994,927	4.1389	4.170	4.150	4.170	4.040	4.200	482,000	4.1389	1.21%
2014-06-25	0	4.120	4.120	4.130	4.060	4.200	597,800	2,459,094	4.1136	4.120	4.120	4.130	4.060	4.200	597,800	4.1136	0.24%
2014-06-24	0	4.110	4.100	4.110	4.000	4.140	3,292,800	13,507,074	4.1020	4.110	4.100	4.110	4.000	4.140	3,292,800	4.1020	0.00%
2014-06-23	0	4.110	4.110	4.140	4.090	4.200	645,000	2,660,365	4.1246	4.110	4.110	4.140	4.090	4.200	645,000	4.1246	-0.96%
2014-06-20	0	4.150	4.070	4.200	4.070	4.250	1,077,000	4,503,720	4.1817	4.150	4.070	4.200	4.070	4.250	1,077,000	4.1817	-0.95%
2014-06-19	0	4.190	4.190	4.200	4.180	4.320	2,350,000	9,866,645	4.1986	4.190	4.190	4.200	4.180	4.320	2,350,000	4.1986	-3.01%
2014-06-18	0	4.320	4.290	4.320	4.280	4.410	1,295,600	5,639,274	4.3526	4.320	4.290	4.320	4.280	4.410	1,295,600	4.3526	-2.92%
2014-06-17	0	4.450	4.410	4.450	4.370	4.610	1,101,400	4,952,480	4.4965	4.450	4.410	4.450	4.370	4.610	1,101,400	4.4965	-0.89%
2014-06-16	0	4.490	4.470	4.490	4.440	4.540	232,458	1,043,345	4.4883	4.490	4.470	4.490	4.440	4.540	232,458	4.4883	0.00%
2014-06-13	0	4.490	4.430	4.490	4.410	4.520	774,000	3,461,360	4.4720	4.490	4.430	4.490	4.410	4.520	774,000	4.4720	-0.22%
2014-06-12	0	4.500	4.490	4.500	4.490	4.640	597,000	2,733,250	4.5783	4.500	4.490	4.500	4.490	4.640	597,000	4.5783	-1.53%
2014-06-11	0	4.570	4.560	4.580	4.560	4.650	290,800	1,338,003	4.6011	4.570	4.560	4.580	4.560	4.650	290,800	4.6011	1.11%
2014-06-10	0	4.520	4.520	4.570	4.500	4.630	467,400	2,122,256	4.5406	4.520	4.520	4.570	4.500	4.630	467,400	4.5406	-1.53%
2014-06-09	0	4.590	4.560	4.620	4.320	4.780	1,737,800	8,005,938	4.6069	4.590	4.560	4.620	4.320	4.780	1,737,800	4.6069	6.99%
2014-06-06	0	4.290	4.250	4.290	4.210	4.350	1,083,600	4,647,112	4.2886	4.290	4.250	4.290	4.210	4.350	1,083,600	4.2886	1.66%
2014-06-05	0	4.220	4.210	4.220	4.200	4.240	338,800	1,425,778	4.2083	4.220	4.210	4.220	4.200	4.240	338,800	4.2083	-0.24%
2014-06-04	0	4.230	4.220	4.230	4.170	4.240	2,652,200	11,169,276	4.2113	4.230	4.220	4.230	4.170	4.240	2,652,200	4.2113	0.95%
2014-06-03	0	4.190	4.170	4.190	4.150	4.250	2,964,600	12,396,956	4.1817	4.190	4.170	4.190	4.150	4.250	2,964,600	4.1817	0.48%
2014-05-30	0	4.170	4.180	4.200	4.130	4.250	681,000	2,854,050	4.1910	4.170	4.180	4.200	4.130	4.250	681,000	4.1910	-0.48%
2014-05-29	0	4.190	4.160	4.200	4.140	4.400	804,000	3,388,990	4.2152	4.190	4.160	4.200	4.140	4.400	804,000	4.2152	-2.56%
2014-05-28	0	4.300	4.290	4.310	4.290	4.370	404,800	1,751,564	4.3270	4.300	4.290	4.310	4.290	4.370	404,800	4.3270	-1.38%
2014-05-27	0	4.360	4.340	4.360	4.310	4.430	984,000	4,301,280	4.3712	4.360	4.340	4.360	4.310	4.430	984,000	4.3712	0.00%
2014-05-26	0	4.360	4.340	4.360	4.310	4.450	783,200	3,416,714	4.3625	4.360	4.340	4.360	4.310	4.450	783,200	4.3625	0.23%
2014-05-23	0	4.350	4.350	4.370	4.270	4.380	661,800	2,867,660	4.3331	4.350	4.350	4.370	4.270	4.380	661,800	4.3331	1.16%
2014-05-22	0	4.300	4.290	4.300	4.110	4.350	2,846,000	12,120,720	4.2589	4.300	4.290	4.300	4.110	4.350	2,846,000	4.2589	1.90%
2014-05-21	0	4.220	4.200	4.220	4.110	4.240	395,200	1,658,330	4.1962	4.220	4.200	4.220	4.110	4.240	395,200	4.1962	-0.47%
2014-05-20	0	4.240	4.220	4.240	4.200	4.300	645,000	2,735,360	4.2409	4.240	4.220	4.240	4.200	4.300	645,000	4.2409	0.24%
2014-05-19	0	4.230	4.210	4.240	4.130	4.240	416,000	1,747,120	4.1998	4.230	4.210	4.240	4.130	4.240	416,000	4.1998	1.44%
2014-05-16	0	4.170	4.150	4.170	4.080	4.170	300,600	1,246,216	4.1458	4.170	4.150	4.170	4.080	4.170	300,600	4.1458	0.97%
2014-05-15	0	4.130	4.120	4.150	4.040	4.160	879,600	3,606,403	4.1000	4.130	4.120	4.150	4.040	4.160	879,600	4.1000	0.24%
2014-05-14	0	4.120	4.110	4.120	4.100	4.310	659,000	2,754,830	4.1803	4.120	4.110	4.120	4.100	4.310	659,000	4.1803	-2.83%
2014-05-13	0	4.240	4.210	4.260	4.200	4.320	1,129,000	4,801,669	4.2530	4.240	4.210	4.260	4.200	4.320	1,129,000	4.2530	0.47%
2014-05-12	0	4.220	4.200	4.220	4.150	4.280	896,600	3,795,195	4.2329	4.220	4.200	4.220	4.150	4.280	896,600	4.2329	-0.94%
2014-05-09	0	4.260	4.240	4.260	4.190	4.290	1,710,600	7,237,860	4.2312	4.260	4.240	4.260	4.190	4.290	1,710,600	4.2312	0.71%
2014-05-08	0	4.230	4.210	4.250	4.100	4.330	2,617,100	11,152,238	4.2613	4.230	4.210	4.250	4.100	4.330	2,617,100	4.2613	2.17%
2014-05-07	0	4.140	4.140	4.180	4.100	4.300	1,950,800	8,121,971	4.1634	4.140	4.140	4.180	4.100	4.300	1,950,800	4.1634	-2.36%
2014-05-05	0	4.240	4.220	4.250	4.210	4.330	1,492,000	6,335,740	4.2465	4.240	4.220	4.250	4.210	4.330	1,492,000	4.2465	-0.47%
2014-05-02	0	4.260	4.260	4.270	4.150	4.380	1,987,800	8,477,382	4.2647	4.260	4.260	4.270	4.150	4.380	1,987,800	4.2647	-0.93%
2014-04-30	0	4.300	4.290	4.310	4.220	4.440	4,575,500	19,691,045	4.3036	4.300	4.290	4.310	4.220	4.440	4,575,500	4.3036	-0.23%
2014-04-29	0	4.310	4.310	4.320	4.270	4.450	2,173,000	9,380,515	4.3168	4.310	4.310	4.320	4.270	4.450	2,173,000	4.3168	0.23%
2014-04-28	0	4.300	4.290	4.300	4.220	4.510	1,633,000	7,116,868	4.3582	4.300	4.290	4.300	4.220	4.510	1,633,000	4.3582	-4.02%
2014-04-25	0	4.480	4.450	4.480	4.380	4.550	1,197,000	5,364,880	4.4819	4.480	4.450	4.480	4.380	4.550	1,197,000	4.4819	-0.88%
2014-04-24	0	4.520	4.490	4.520	4.490	4.700	434,000	1,974,645	4.5499	4.520	4.490	4.520	4.490	4.700	434,000	4.5499	-1.74%
2014-04-23	0	4.600	4.550	4.600	4.550	4.650	1,431,800	6,593,094	4.6048	4.600	4.550	4.600	4.550	4.650	1,431,800	4.6048	0.00%
2014-04-22	0	4.600	4.580	4.600	4.550	4.750	2,099,400	9,675,836	4.6089	4.600	4.580	4.600	4.550	4.750	2,099,400	4.6089	-0.43%
2014-04-17	0	4.620	4.590	4.600	4.310	4.760	2,038,000	9,366,687	4.5960	4.620	4.590	4.600	4.310	4.760	2,038,000	4.5960	0.65%
2014-04-16	0	4.590	4.540	4.590	4.440	4.660	2,154,000	9,804,165	4.5516	4.590	4.540	4.590	4.440	4.660	2,154,000	4.5516	1.55%
2014-04-15	0	4.520	4.500	4.550	4.480	4.630	731,200	3,349,190	4.5804	4.520	4.500	4.550	4.480	4.630	731,200	4.5804	-3.00%
2014-04-14	0	4.660	4.630	4.660	4.600	4.730	1,704,400	7,927,134	4.6510	4.660	4.630	4.660	4.600	4.730	1,704,400	4.6510	4.48%
2014-04-11	0	4.460	4.460	4.490	4.300	4.820	3,307,958	14,753,462	4.4600	4.460	4.460	4.490	4.300	4.820	3,307,958	4.4600	-4.90%
2014-04-10	0	4.690	4.670	4.700	4.560	4.760	818,600	3,835,334	4.6852	4.690	4.670	4.700	4.560	4.760	818,600	4.6852	-1.05%
2014-04-09	0	4.740	4.730	4.740	4.580	4.800	714,000	3,373,730	4.7251	4.740	4.730	4.740	4.580	4.800	714,000	4.7251	0.64%
2014-04-08	0	4.710	4.660	4.710	4.550	4.800	1,830,000	8,523,905	4.6579	4.710	4.660	4.710	4.550	4.800	1,830,000	4.6579	-0.84%
2014-04-07	0	4.750	4.750	4.760	4.410	4.780	1,528,000	7,048,990	4.6132	4.750	4.750	4.760	4.410	4.780	1,528,000	4.6132	7.22%
2014-04-04	0	4.430	4.430	4.440	4.380	4.500	3,064,600	13,579,015	4.4309	4.430	4.430	4.440	4.380	4.500	3,064,600	4.4309	-1.34%
2014-04-03	0	4.490	4.450	4.490	4.360	4.520	1,215,042	5,375,073	4.4238	4.490	4.450	4.490	4.360	4.520	1,215,042	4.4238	-0.66%
2014-04-02	0	4.520	4.500	4.520	4.460	4.600	1,849,000	8,346,695	4.5142	4.520	4.500	4.520	4.460	4.600	1,849,000	4.5142	-0.22%
2014-04-01	0	4.530	4.500	4.530	4.310	4.540	1,517,600	6,751,867	4.4490	4.530	4.500	4.530	4.310	4.540	1,517,600	4.4490	2.72%
2014-03-31	0	4.410	4.400	4.420	4.280	4.570	2,418,000	10,651,720	4.4052	4.410	4.400	4.420	4.280	4.570	2,418,000	4.4052	-2.00%
2014-03-28	0	4.500	4.500	4.520	4.100	4.550	4,438,400	19,504,200	4.3944	4.500	4.500	4.520	4.100	4.550	4,438,400	4.3944	10.02%
2014-03-27	0	4.090	4.090	4.120	4.070	4.250	7,633,600	31,349,528	4.1068	4.090	4.090	4.120	4.070	4.250	7,633,600	4.1068	-5.98%
2014-03-26	0	4.350	4.350	4.360	4.110	4.480	7,364,200	31,554,686	4.2849	4.350	4.350	4.360	4.110	4.480	7,364,200	4.2849	5.84%
2014-03-25	0	4.110	4.110	4.140	3.910	4.170	3,638,800	14,763,405	4.0572	4.110	4.110	4.140	3.910	4.170	3,638,800	4.0572	1.99%
2014-03-24	0	4.030	4.020	4.030	3.790	4.130	3,279,000	13,184,229	4.0208	4.030	4.020	4.030	3.790	4.130	3,279,000	4.0208	7.47%
2014-03-21	0	3.750	3.740	3.790	3.740	3.860	1,256,200	4,761,313	3.7903	3.750	3.740	3.790	3.740	3.860	1,256,200	3.7903	-0.53%
2014-03-20	0	3.770	3.770	3.790	3.650	3.870	1,308,000	4,931,770	3.7705	3.770	3.770	3.790	3.650	3.870	1,308,000	3.7705	2.17%
2014-03-19	0	3.690	3.670	3.680	3.680	3.880	3,481,600	12,963,491	3.7234	3.690	3.670	3.680	3.680	3.880	3,481,600	3.7234	-2.64%
2014-03-18	0	3.790	3.780	3.800	3.780	3.950	1,108,000	4,260,880	3.8456	3.790	3.780	3.800	3.780	3.950	1,108,000	3.8456	-3.32%
2014-03-17	0	3.920	3.900	3.920	3.890	4.030	799,600	3,133,636	3.9190	3.920	3.900	3.920	3.890	4.030	799,600	3.9190	0.26%
2014-03-14	0	3.910	3.900	3.910	3.880	4.040	2,153,800	8,442,252	3.9197	3.910	3.900	3.910	3.880	4.040	2,153,800	3.9197	-2.74%
2014-03-13	0	4.020	4.010	4.020	4.010	4.130	459,000	1,865,770	4.0649	4.020	4.010	4.020	4.010	4.130	459,000	4.0649	-1.23%
2014-03-12	0	4.070	4.050	4.060	4.060	4.180	1,615,400	6,631,167	4.1050	4.070	4.050	4.060	4.060	4.180	1,615,400	4.1050	-2.16%
2014-03-11	0	4.160	4.150	4.170	4.110	4.240	703,000	2,937,410	4.1784	4.160	4.150	4.170	4.110	4.240	703,000	4.1784	-0.24%
2014-03-10	0	4.170	4.130	4.190	4.120	4.290	1,570,200	6,565,955	4.1816	4.170	4.130	4.190	4.120	4.290	1,570,200	4.1816	-0.48%
2014-03-07	0	4.190	4.180	4.190	4.120	4.230	1,596,000	6,680,191	4.1856	4.190	4.180	4.190	4.120	4.230	1,596,000	4.1856	1.45%
2014-03-06	0	4.130	4.110	4.140	4.050	4.350	2,648,000	10,970,630	4.1430	4.130	4.110	4.140	4.050	4.350	2,648,000	4.1430	-1.67%
2014-03-05	0	4.200	4.200	4.240	4.070	4.250	1,218,600	5,098,758	4.1841	4.200	4.200	4.240	4.070	4.250	1,218,600	4.1841	1.94%
2014-03-04	0	4.120	4.110	4.150	4.090	4.190	887,800	3,667,058	4.1305	4.120	4.110	4.150	4.090	4.190	887,800	4.1305	-1.20%
2014-03-03	0	4.170	4.160	4.170	4.050	4.240	726,600	3,010,044	4.1426	4.170	4.160	4.170	4.050	4.240	726,600	4.1426	0.00%
2014-02-28	0	4.170	4.160	4.170	4.150	4.260	1,438,400	6,010,676	4.1787	4.170	4.160	4.170	4.150	4.260	1,438,400	4.1787	-1.42%
2014-02-27	0	4.230	4.210	4.230	4.170	4.330	2,204,000	9,361,355	4.2474	4.230	4.210	4.230	4.170	4.330	2,204,000	4.2474	1.20%
2014-02-26	0	4.180	4.190	4.220	4.080	4.270	3,602,000	14,925,410	4.1436	4.180	4.190	4.220	4.080	4.270	3,602,000	4.1436	-2.11%
2014-02-25	0	4.270	4.280	4.300	4.230	4.390	885,000	3,803,520	4.2978	4.270	4.280	4.300	4.230	4.390	885,000	4.2978	-1.39%
2014-02-24	0	4.330	4.310	4.330	4.220	4.420	1,701,000	7,389,060	4.3440	4.330	4.310	4.330	4.220	4.420	1,701,000	4.3440	0.00%
2014-02-21	0	4.330	4.320	4.330	4.300	4.400	1,977,000	8,598,995	4.3495	4.330	4.320	4.330	4.300	4.400	1,977,000	4.3495	-1.14%
2014-02-20	0	4.380	4.360	4.390	4.350	4.480	1,719,000	7,564,665	4.4006	4.380	4.360	4.390	4.350	4.480	1,719,000	4.4006	-0.68%
2014-02-19	0	4.410	4.390	4.420	4.390	4.550	646,000	2,871,090	4.4444	4.410	4.390	4.420	4.390	4.550	646,000	4.4444	-1.78%
2014-02-18	0	4.490	4.480	4.500	4.430	4.540	737,000	3,315,604	4.4988	4.490	4.480	4.500	4.430	4.540	737,000	4.4988	-1.54%
2014-02-17	0	4.560	4.550	4.560	4.500	4.680	2,280,000	10,395,385	4.5594	4.560	4.550	4.560	4.500	4.680	2,280,000	4.5594	-0.87%
2014-02-14	0	4.600	4.580	4.650	4.480	4.650	1,031,800	4,732,131	4.5863	4.600	4.580	4.650	4.480	4.650	1,031,800	4.5863	0.44%
2014-02-13	0	4.580	4.550	4.600	4.490	4.680	882,000	4,036,836	4.5769	4.580	4.550	4.600	4.490	4.680	882,000	4.5769	-1.51%
2014-02-12	0	4.650	4.650	4.660	4.530	4.730	1,628,000	7,587,855	4.6608	4.650	4.650	4.660	4.530	4.730	1,628,000	4.6608	1.31%
2014-02-11	0	4.590	4.590	4.620	4.440	4.630	1,195,000	5,488,200	4.5926	4.590	4.590	4.620	4.440	4.630	1,195,000	4.5926	2.00%
2014-02-10	0	4.500	4.490	4.500	4.400	4.590	1,890,600	8,519,982	4.5065	4.500	4.490	4.500	4.400	4.590	1,890,600	4.5065	-0.66%
2014-02-07	0	4.530	4.520	4.540	4.420	4.610	2,386,837	10,825,548	4.5355	4.530	4.520	4.540	4.420	4.610	2,386,837	4.5355	1.34%
2014-02-06	0	4.470	4.440	4.470	4.280	4.480	994,000	4,385,400	4.4119	4.470	4.440	4.470	4.280	4.480	994,000	4.4119	2.05%
2014-02-05	0	4.380	4.360	4.420	4.270	4.510	2,642,200	11,487,898	4.3479	4.380	4.360	4.420	4.270	4.510	2,642,200	4.3479	-1.79%
2014-02-04	0	4.460	4.400	4.460	4.230	4.500	3,012,600	13,189,111	4.3780	4.460	4.400	4.460	4.230	4.500	3,012,600	4.3780	-1.55%
2014-01-30	0	4.530	4.520	4.530	4.410	4.640	1,205,000	5,497,877	4.5626	4.530	4.520	4.530	4.410	4.640	1,205,000	4.5626	-2.37%
2014-01-29	0	4.640	4.620	4.650	4.370	4.780	7,603,800	34,725,901	4.5669	4.640	4.620	4.650	4.370	4.780	7,603,800	4.5669	-4.72%
2014-01-28	0	4.870	4.870	4.890	4.870	5.250	2,625,000	13,175,806	5.0194	4.870	4.870	4.890	4.870	5.250	2,625,000	5.0194	-5.98%
2014-01-27	0	5.180	5.170	5.180	5.020	5.700	2,905,000	15,339,206	5.2803	5.180	5.170	5.180	5.020	5.700	2,905,000	5.2803	-9.28%
2014-01-24	0	5.710	5.710	5.730	5.700	5.890	1,054,600	6,090,816	5.7755	5.710	5.710	5.730	5.700	5.890	1,054,600	5.7755	-3.22%
2014-01-23	0	5.900	5.870	5.900	5.620	5.940	1,619,600	9,358,438	5.7782	5.900	5.870	5.900	5.620	5.940	1,619,600	5.7782	4.06%
2014-01-22	0	5.670	5.660	5.670	5.620	5.750	1,209,000	6,866,055	5.6791	5.670	5.660	5.670	5.620	5.750	1,209,000	5.6791	1.07%
2014-01-21	0	5.610	5.610	5.620	5.590	5.770	525,000	2,989,822	5.6949	5.610	5.610	5.620	5.590	5.770	525,000	5.6949	0.36%
2014-01-20	0	5.590	5.580	5.590	5.550	5.860	981,000	5,578,350	5.6864	5.590	5.580	5.590	5.550	5.860	981,000	5.6864	-3.12%
2014-01-17	0	5.770	5.730	5.770	5.730	5.840	231,000	1,335,490	5.7813	5.770	5.730	5.770	5.730	5.840	231,000	5.7813	0.35%
2014-01-16	0	5.750	5.700	5.750	5.650	6.100	1,210,000	6,974,446	5.7640	5.750	5.700	5.750	5.650	6.100	1,210,000	5.7640	0.00%
2014-01-15	0	5.750	5.730	5.750	5.710	6.000	1,365,600	7,900,870	5.7856	5.750	5.730	5.750	5.710	6.000	1,365,600	5.7856	0.52%
2014-01-14	0	5.720	5.720	5.730	5.660	5.760	1,974,400	11,281,068	5.7137	5.720	5.720	5.730	5.660	5.760	1,974,400	5.7137	-0.52%
2014-01-13	0	5.750	5.740	5.750	5.700	5.880	2,601,000	15,041,782	5.7831	5.750	5.740	5.750	5.700	5.880	2,601,000	5.7831	-2.71%
2014-01-10	0	5.910	5.900	5.940	5.860	5.990	1,459,000	8,665,400	5.9393	5.910	5.900	5.940	5.860	5.990	1,459,000	5.9393	-0.34%
2014-01-09	0	5.930	5.930	5.950	5.890	6.030	1,319,200	7,874,120	5.9689	5.930	5.930	5.950	5.890	6.030	1,319,200	5.9689	-1.00%
2014-01-08	0	5.990	5.940	5.990	5.700	5.990	1,106,000	6,540,990	5.9141	5.990	5.940	5.990	5.700	5.990	1,106,000	5.9141	4.90%
2014-01-07	0	5.710	5.700	5.740	5.650	5.740	3,359,320	19,154,959	5.7020	5.710	5.700	5.740	5.650	5.740	3,359,320	5.7020	-0.52%
2014-01-06	0	5.740	5.740	5.750	5.710	5.800	1,211,200	6,959,218	5.7457	5.740	5.740	5.750	5.710	5.800	1,211,200	5.7457	-0.86%
2014-01-03	0	5.790	5.780	5.790	5.710	5.910	2,556,000	14,762,550	5.7756	5.790	5.780	5.790	5.710	5.910	2,556,000	5.7756	-0.34%
2014-01-02	0	5.810	5.810	5.820	5.710	6.000	2,665,000	15,497,485	5.8152	5.810	5.810	5.820	5.710	6.000	2,665,000	5.8152	-3.17%
2013-12-31	0	6.000	5.990	6.010	5.870	6.070	1,669,000	10,049,435	6.0212	6.000	5.990	6.010	5.870	6.070	1,669,000	6.0212	-0.99%
2013-12-30	0	6.060	6.110	6.120	6.060	6.200	2,314,648	14,158,669	6.1170	6.060	6.110	6.120	6.060	6.200	2,314,648	6.1170	-1.46%
2013-12-27	0	6.150	6.130	6.170	6.120	6.200	1,076,600	6,622,519	6.1513	6.150	6.130	6.170	6.120	6.200	1,076,600	6.1513	-0.65%
2013-12-24	0	6.190	6.140	6.200	6.040	6.270	929,826	5,730,165	6.1626	6.190	6.140	6.200	6.040	6.270	929,826	6.1626	1.14%
2013-12-23	0	6.120	6.100	6.130	6.040	6.250	1,466,600	8,980,420	6.1233	6.120	6.100	6.130	6.040	6.250	1,466,600	6.1233	0.16%
2013-12-20	0	6.110	6.110	6.190	6.030	6.290	2,837,200	17,338,834	6.1112	6.110	6.110	6.190	6.030	6.290	2,837,200	6.1112	-3.78%
2013-12-19	0	6.350	6.320	6.370	6.240	6.450	4,322,000	27,392,622	6.3380	6.350	6.320	6.370	6.240	6.450	4,322,000	6.3380	1.44%
2013-12-18	0	6.260	6.290	6.300	6.250	6.340	1,553,600	9,769,312	6.2882	6.260	6.290	6.300	6.250	6.340	1,553,600	6.2882	-0.16%
2013-12-17	0	6.270	6.340	6.350	6.160	6.500	2,979,600	18,915,110	6.3482	6.270	6.340	6.350	6.160	6.500	2,979,600	6.3482	-2.03%
2013-12-16	0	6.400	6.390	6.400	6.390	6.600	2,757,400	17,701,231	6.4195	6.400	6.390	6.400	6.390	6.600	2,757,400	6.4195	-3.03%
2013-12-13	0	6.600	6.580	6.640	6.100	6.660	5,367,200	34,588,682	6.4445	6.600	6.580	6.640	6.100	6.660	5,367,200	6.4445	6.80%
2013-12-12	0	6.180	6.160	6.180	6.070	6.330	2,903,000	17,936,144	6.1785	6.180	6.160	6.180	6.070	6.330	2,903,000	6.1785	1.64%
2013-12-11	0	6.080	6.120	6.140	6.000	6.400	13,197,940	80,967,356	6.1348	6.080	6.120	6.140	6.000	6.400	13,197,940	6.1348	-5.00%
2013-12-10	0	6.400	6.350	6.430	6.250	6.430	6,241,400	39,438,986	6.3189	6.400	6.350	6.430	6.250	6.430	6,241,400	6.3189	-0.47%
2013-12-09	0	6.430	6.400	6.440	6.230	6.600	5,790,000	36,790,391	6.3541	6.430	6.400	6.440	6.230	6.600	5,790,000	6.3541	-2.13%
2013-12-06	0	6.570	6.560	6.570	6.390	6.700	3,147,200	20,663,896	6.5658	6.570	6.560	6.570	6.390	6.700	3,147,200	6.5658	-2.38%
2013-12-05	0	6.730	6.670	6.750	5.760	6.810	12,197,157	78,795,575	6.4602	6.730	6.670	6.750	5.760	6.810	12,197,157	6.4602	16.44%
2013-12-04	0	5.780	5.780	5.790	5.550	5.880	3,505,600	20,214,515	5.7663	5.780	5.780	5.790	5.550	5.880	3,505,600	5.7663	-0.17%
2013-12-03	0	5.790	5.780	5.800	5.720	5.940	4,009,400	23,273,781	5.8048	5.790	5.780	5.800	5.720	5.940	4,009,400	5.8048	0.00%
2013-12-02	0	5.790	5.790	5.800	5.650	5.900	4,609,800	26,605,100	5.7714	5.790	5.790	5.800	5.650	5.900	4,609,800	5.7714	-1.70%
2013-11-29	0	5.890	5.890	5.900	5.380	5.950	10,703,000	61,461,007	5.7424	5.890	5.890	5.900	5.380	5.950	10,703,000	5.7424	9.68%
2013-11-28	0	5.370	5.360	5.380	5.100	5.450	8,346,125	44,871,768	5.3764	5.370	5.360	5.380	5.100	5.450	8,346,125	5.3764	5.29%
2013-11-27	0	5.100	5.080	5.130	4.860	5.130	4,712,000	23,472,075	4.9813	5.100	5.080	5.130	4.860	5.130	4,712,000	4.9813	5.81%
2013-11-26	0	4.820	4.820	4.850	4.750	4.860	1,479,234	7,113,229	4.8087	4.820	4.820	4.850	4.750	4.860	1,479,234	4.8087	0.42%
2013-11-25	0	4.800	4.780	4.810	4.780	4.830	1,291,800	6,208,140	4.8058	4.800	4.780	4.810	4.780	4.830	1,291,800	4.8058	-2.04%
2013-11-22	0	4.900	4.880	4.910	4.870	5.030	1,317,000	6,471,060	4.9135	4.900	4.880	4.910	4.870	5.030	1,317,000	4.9135	-1.21%
2013-11-21	0	4.960	4.940	4.960	4.940	5.050	605,001	3,025,214	5.0003	4.960	4.940	4.960	4.940	5.050	605,001	5.0003	-0.40%
2013-11-20	0	4.980	4.960	4.990	4.900	5.150	3,054,000	15,279,350	5.0031	4.980	4.960	4.990	4.900	5.150	3,054,000	5.0031	-1.78%
2013-11-19	0	5.070	5.010	5.070	4.880	5.170	2,457,600	12,477,733	5.0772	5.070	5.010	5.070	4.880	5.170	2,457,600	5.0772	4.11%
2013-11-18	0	4.870	4.840	4.880	4.730	4.890	1,415,000	6,800,130	4.8057	4.870	4.840	4.880	4.730	4.890	1,415,000	4.8057	2.96%
2013-11-15	0	4.730	4.720	4.760	4.660	4.810	772,000	3,676,560	4.7624	4.730	4.720	4.760	4.660	4.810	772,000	4.7624	-0.42%
2013-11-14	0	4.750	4.750	4.790	4.660	4.800	357,800	1,694,062	4.7347	4.750	4.750	4.790	4.660	4.800	357,800	4.7347	1.50%
2013-11-13	0	4.680	4.660	4.690	4.660	4.710	828,000	3,878,740	4.6845	4.680	4.660	4.690	4.660	4.710	828,000	4.6845	-1.06%
2013-11-12	0	4.730	4.720	4.730	4.650	4.890	2,131,200	10,189,558	4.7811	4.730	4.720	4.730	4.650	4.890	2,131,200	4.7811	-3.07%
2013-11-11	0	4.880	4.880	4.930	4.840	5.000	2,047,400	10,131,708	4.9486	4.880	4.880	4.930	4.840	5.000	2,047,400	4.9486	-2.79%
2013-11-08	0	5.020	5.020	5.030	4.920	5.040	1,091,800	5,461,918	5.0027	5.020	5.020	5.030	4.920	5.040	1,091,800	5.0027	0.40%
2013-11-07	0	5.000	5.000	5.030	4.970	5.060	662,800	3,323,568	5.0144	5.000	5.000	5.030	4.970	5.060	662,800	5.0144	-1.38%
2013-11-06	0	5.070	5.050	5.070	4.990	5.140	1,575,000	7,931,880	5.0361	5.070	5.050	5.070	4.990	5.140	1,575,000	5.0361	1.60%
2013-11-05	0	4.990	4.990	5.000	4.820	5.080	2,157,000	10,702,190	4.9616	4.990	4.990	5.000	4.820	5.080	2,157,000	4.9616	3.10%
2013-11-04	0	4.840	4.840	4.850	4.750	4.940	842,400	4,072,231	4.8341	4.840	4.840	4.850	4.750	4.940	842,400	4.8341	0.00%
2013-11-01	0	4.840	4.830	4.850	4.810	4.960	1,891,000	9,167,570	4.8480	4.840	4.830	4.850	4.810	4.960	1,891,000	4.8480	-2.62%
2013-10-31	0	4.970	4.970	5.010	4.900	5.090	1,864,924	9,334,033	5.0050	4.970	4.970	5.010	4.900	5.090	1,864,924	5.0050	-4.42%
2013-10-30	0	5.200	5.170	5.200	5.070	5.200	1,070,200	5,510,308	5.1489	5.200	5.170	5.200	5.070	5.200	1,070,200	5.1489	2.16%
2013-10-29	0	5.090	5.090	5.120	5.050	5.230	573,000	2,941,660	5.1338	5.090	5.090	5.120	5.050	5.230	573,000	5.1338	-0.39%
2013-10-28	0	5.110	5.100	5.130	5.040	5.150	289,800	1,477,974	5.1000	5.110	5.100	5.130	5.040	5.150	289,800	5.1000	0.39%
2013-10-25	0	5.090	5.070	5.100	5.030	5.250	1,932,800	9,875,494	5.1094	5.090	5.070	5.100	5.030	5.250	1,932,800	5.1094	-2.30%
2013-10-24	0	5.210	5.180	5.190	5.160	5.240	893,800	4,642,435	5.1940	5.210	5.180	5.190	5.160	5.240	893,800	5.1940	0.19%
2013-10-23	0	5.200	5.180	5.200	5.110	5.390	4,587,800	23,906,540	5.2109	5.200	5.180	5.200	5.110	5.390	4,587,800	5.2109	-0.38%
2013-10-22	0	5.220	5.210	5.230	5.190	5.380	2,989,200	15,751,262	5.2694	5.220	5.210	5.230	5.190	5.380	2,989,200	5.2694	-3.33%
2013-10-21	0	5.400	5.350	5.400	5.240	5.480	3,290,800	17,621,870	5.3549	5.400	5.350	5.400	5.240	5.480	3,290,800	5.3549	-1.82%
2013-10-18	0	5.500	5.460	5.500	5.450	5.520	1,800,900	9,892,989	5.4934	5.500	5.460	5.500	5.450	5.520	1,800,900	5.4934	-0.36%
2013-10-17	0	5.520	5.480	5.500	5.430	5.590	3,911,600	21,537,854	5.5061	5.520	5.480	5.500	5.430	5.590	3,911,600	5.5061	0.73%
2013-10-16	0	5.480	5.430	5.480	5.380	5.750	2,950,800	16,179,228	5.4830	5.480	5.430	5.480	5.380	5.750	2,950,800	5.4830	-4.70%
2013-10-15	0	5.750	5.730	5.750	5.560	5.840	4,513,400	25,890,553	5.7364	5.750	5.730	5.750	5.560	5.840	4,513,400	5.7364	-1.37%
2013-10-11	0	5.830	5.800	5.830	5.390	5.860	6,738,000	37,839,525	5.6158	5.830	5.800	5.830	5.390	5.860	6,738,000	5.6158	8.77%
2013-10-10	0	5.360	5.350	5.360	5.220	5.550	1,294,000	6,838,555	5.2848	5.360	5.350	5.360	5.220	5.550	1,294,000	5.2848	-1.65%
2013-10-09	0	5.450	5.430	5.450	5.350	5.570	2,414,000	13,052,440	5.4070	5.450	5.430	5.450	5.350	5.570	2,414,000	5.4070	-1.80%
2013-10-08	0	5.550	5.490	5.550	5.220	5.670	8,762,000	48,034,640	5.4822	5.550	5.490	5.550	5.220	5.670	8,762,000	5.4822	3.16%
2013-10-07	0	5.380	5.370	5.380	4.890	5.390	6,737,800	35,073,922	5.2055	5.380	5.370	5.380	4.890	5.390	6,737,800	5.2055	8.69%
2013-10-04	0	4.950	4.930	4.950	4.600	4.980	2,601,000	12,772,712	4.9107	4.950	4.930	4.950	4.600	4.980	2,601,000	4.9107	3.99%
2013-10-03	0	4.760	4.760	4.770	4.490	4.800	2,461,200	11,571,784	4.7017	4.760	4.760	4.770	4.490	4.800	2,461,200	4.7017	4.39%
2013-10-02	0	4.560	4.560	4.580	4.480	4.630	2,201,400	10,065,777	4.5724	4.560	4.560	4.580	4.480	4.630	2,201,400	4.5724	-2.36%
2013-09-30	0	4.670	4.630	4.670	4.500	4.700	927,000	4,256,890	4.5921	4.670	4.630	4.670	4.500	4.700	927,000	4.5921	1.30%
2013-09-27	0	4.610	4.610	4.640	4.610	4.760	1,612,600	7,542,500	4.6772	4.610	4.610	4.640	4.610	4.760	1,612,600	4.6772	-1.91%
2013-09-26	0	4.700	4.690	4.700	4.420	4.820	3,066,000	14,299,544	4.6639	4.700	4.690	4.700	4.420	4.820	3,066,000	4.6639	5.15%
2013-09-25	0	4.470	4.420	4.470	4.410	4.540	1,280,600	5,713,633	4.4617	4.470	4.420	4.470	4.410	4.540	1,280,600	4.4617	-0.89%
2013-09-24	0	4.510	4.510	4.520	4.480	4.540	936,200	4,215,170	4.5024	4.510	4.510	4.520	4.480	4.540	936,200	4.5024	0.00%
2013-09-23	0	4.510	4.500	4.520	4.400	4.580	607,868	2,750,601	4.5250	4.510	4.500	4.520	4.400	4.580	607,868	4.5250	0.22%
2013-09-19	0	4.500	4.530	4.540	4.390	4.700	3,273,800	14,903,030	4.5522	4.500	4.530	4.540	4.390	4.700	3,273,800	4.5522	-1.10%
2013-09-18	0	4.550	4.530	4.550	4.500	4.630	1,738,414	7,945,798	4.5707	4.550	4.530	4.550	4.500	4.630	1,738,414	4.5707	1.34%
2013-09-17	0	4.490	4.480	4.490	4.250	4.580	4,390,800	19,286,288	4.3924	4.490	4.480	4.490	4.250	4.580	4,390,800	4.3924	5.90%
2013-09-16	0	4.240	4.240	4.250	4.180	4.250	1,089,200	4,589,660	4.2138	4.240	4.240	4.250	4.180	4.250	1,089,200	4.2138	2.17%
2013-09-13	0	4.150	4.130	4.150	4.130	4.240	1,267,000	5,299,324	4.1826	4.150	4.130	4.150	4.130	4.240	1,267,000	4.1826	-0.72%
2013-09-12	0	4.180	4.170	4.200	4.130	4.280	1,250,400	5,260,002	4.2067	4.180	4.170	4.200	4.130	4.280	1,250,400	4.2067	-1.88%
2013-09-11	0	4.260	4.200	4.280	4.180	4.280	2,317,800	9,827,069	4.2398	4.260	4.200	4.280	4.180	4.280	2,317,800	4.2398	-0.23%
2013-09-10	0	4.270	4.240	4.270	4.100	4.280	1,872,400	7,947,668	4.2446	4.270	4.240	4.270	4.100	4.280	1,872,400	4.2446	1.91%
2013-09-09	0	4.190	4.160	4.200	4.130	4.240	805,000	3,371,905	4.1887	4.190	4.160	4.200	4.130	4.240	805,000	4.1887	-1.41%
2013-09-06	0	4.250	4.200	4.280	4.070	4.300	1,879,000	7,867,789	4.1872	4.250	4.200	4.280	4.070	4.300	1,879,000	4.1872	0.00%
2013-09-05	0	4.250	4.240	4.270	4.180	4.370	1,436,600	6,131,074	4.2678	4.250	4.240	4.270	4.180	4.370	1,436,600	4.2678	2.66%
2013-09-04	0	4.140	4.140	4.150	4.080	4.240	548,939	2,297,530	4.1854	4.140	4.140	4.150	4.080	4.240	548,939	4.1854	-1.66%
2013-09-03	0	4.210	4.180	4.220	4.110	4.270	412,000	1,729,410	4.1976	4.210	4.180	4.220	4.110	4.270	412,000	4.1976	-0.24%
2013-09-02	0	4.220	4.160	4.220	4.040	4.260	318,600	1,342,212	4.2128	4.220	4.160	4.220	4.040	4.260	318,600	4.2128	2.93%
2013-08-30	0	4.100	4.070	4.100	4.030	4.300	1,960,000	8,155,735	4.1611	4.100	4.070	4.100	4.030	4.300	1,960,000	4.1611	-0.49%
2013-08-29	0	4.120	4.080	4.120	4.020	4.120	567,000	2,299,105	4.0549	4.120	4.080	4.120	4.020	4.120	567,000	4.0549	1.48%
2013-08-28	0	4.060	4.050	4.080	3.910	4.150	1,217,086	4,911,839	4.0357	4.060	4.050	4.080	3.910	4.150	1,217,086	4.0357	-2.87%
2013-08-27	0	4.180	4.180	4.200	4.110	4.280	1,757,900	7,322,700	4.1656	4.180	4.180	4.200	4.110	4.280	1,757,900	4.1656	-2.34%
2013-08-26	0	4.280	4.280	4.290	4.270	4.300	2,235,200	9,605,258	4.2973	4.280	4.280	4.290	4.270	4.300	2,235,200	4.2973	-0.47%
2013-08-23	0	4.300	4.300	4.310	4.270	4.390	850,800	3,675,912	4.3205	4.300	4.300	4.310	4.270	4.390	850,800	4.3205	-1.38%
2013-08-22	0	4.360	4.360	4.420	4.010	4.450	2,373,643	10,221,315	4.3062	4.360	4.360	4.420	4.010	4.450	2,373,643	4.3062	5.31%
2013-08-21	0	4.140	4.140	4.160	4.030	4.190	455,600	1,874,860	4.1151	4.140	4.140	4.160	4.030	4.190	455,600	4.1151	2.73%
2013-08-20	0	4.030	4.030	4.060	4.010	4.300	1,065,400	4,417,530	4.1464	4.030	4.030	4.060	4.010	4.300	1,065,400	4.1464	-5.84%
2013-08-19	0	4.280	4.280	4.300	4.270	4.460	616,200	2,671,634	4.3357	4.280	4.280	4.300	4.270	4.460	616,200	4.3357	-2.95%
2013-08-16	0	4.410	4.380	4.410	4.290	4.430	1,353,400	5,914,161	4.3699	4.410	4.380	4.410	4.290	4.430	1,353,400	4.3699	0.68%
2013-08-15	0	4.380	4.380	4.410	4.270	4.410	2,016,800	8,709,129	4.3183	4.380	4.380	4.410	4.270	4.410	2,016,800	4.3183	0.92%
2013-08-13	0	4.340	4.330	4.340	4.290	4.380	823,000	3,572,380	4.3407	4.340	4.330	4.340	4.290	4.380	823,000	4.3407	0.23%
2013-08-12	0	4.330	4.330	4.340	4.280	4.400	1,906,600	8,286,504	4.3462	4.330	4.330	4.340	4.280	4.400	1,906,600	4.3462	1.41%
2013-08-09	0	4.270	4.230	4.250	4.030	4.440	2,239,000	9,494,330	4.2404	4.270	4.230	4.250	4.030	4.440	2,239,000	4.2404	6.75%
2013-08-08	0	4.000	4.000	4.030	3.960	4.050	1,485,000	5,947,070	4.0048	4.000	4.000	4.030	3.960	4.050	1,485,000	4.0048	1.27%
2013-08-07	0	3.950	3.950	3.970	3.840	3.990	982,000	3,876,060	3.9471	3.950	3.950	3.970	3.840	3.990	982,000	3.9471	1.02%
2013-08-06	0	3.910	3.910	3.950	3.850	3.980	1,329,000	5,196,320	3.9099	3.910	3.910	3.950	3.850	3.980	1,329,000	3.9099	-1.26%
2013-08-05	0	3.960	3.960	3.970	3.810	4.080	2,274,600	8,985,568	3.9504	3.960	3.960	3.970	3.810	4.080	2,274,600	3.9504	4.76%
2013-08-02	0	3.780	3.760	3.790	3.660	3.810	1,249,400	4,723,084	3.7803	3.780	3.760	3.790	3.660	3.810	1,249,400	3.7803	1.61%
2013-08-01	0	3.720	3.710	3.720	3.640	3.730	491,800	1,813,826	3.6881	3.720	3.710	3.720	3.640	3.730	491,800	3.6881	2.20%
2013-07-31	0	3.640	3.640	3.680	3.620	3.740	1,246,000	4,578,710	3.6747	3.640	3.640	3.680	3.620	3.740	1,246,000	3.6747	-2.67%
2013-07-30	0	3.740	3.740	3.750	3.720	3.820	1,507,800	5,700,154	3.7804	3.740	3.740	3.750	3.720	3.820	1,507,800	3.7804	-2.86%
2013-07-29	0	3.850	3.840	3.860	3.800	3.860	1,589,000	6,085,240	3.8296	3.850	3.840	3.860	3.800	3.860	1,589,000	3.8296	-0.77%
2013-07-26	0	3.880	3.870	3.880	3.850	3.910	884,600	3,428,030	3.8752	3.880	3.870	3.880	3.850	3.910	884,600	3.8752	-0.26%
2013-07-25	0	3.890	3.880	3.890	3.860	3.920	1,173,800	4,561,720	3.8863	3.890	3.880	3.890	3.860	3.920	1,173,800	3.8863	0.52%
2013-07-24	0	3.870	3.860	3.870	3.820	3.890	1,343,000	5,169,380	3.8491	3.870	3.860	3.870	3.820	3.890	1,343,000	3.8491	0.00%
2013-07-23	0	3.870	3.870	3.880	3.830	3.960	3,322,667	12,902,176	3.8831	3.870	3.870	3.880	3.830	3.960	3,322,667	3.8831	0.26%
2013-07-22	0	3.860	3.860	3.870	3.760	3.860	1,774,800	6,820,050	3.8427	3.860	3.860	3.870	3.760	3.860	1,774,800	3.8427	0.26%
2013-07-19	0	3.850	3.850	3.860	3.760	3.890	4,654,600	17,773,786	3.8185	3.850	3.850	3.860	3.760	3.890	4,654,600	3.8185	0.00%
2013-07-18	0	3.850	3.840	3.850	3.810	3.920	1,196,400	4,613,046	3.8558	3.850	3.840	3.850	3.810	3.920	1,196,400	3.8558	-1.53%
2013-07-17	0	3.910	3.910	3.920	3.900	3.980	1,127,600	4,444,115	3.9412	3.910	3.910	3.920	3.900	3.980	1,127,600	3.9412	-0.51%
2013-07-16	0	3.930	3.920	3.970	3.920	4.020	2,017,050	8,033,982	3.9830	3.930	3.920	3.970	3.920	4.020	2,017,050	3.9830	-2.48%
2013-07-15	0	4.030	4.000	4.030	3.980	4.050	654,733	2,633,168	4.0217	4.030	4.000	4.030	3.980	4.050	654,733	4.0217	-0.98%
2013-07-12	0	4.070	4.070	4.080	4.060	4.120	626,400	2,556,652	4.0815	4.070	4.070	4.080	4.060	4.120	626,400	4.0815	-0.25%
2013-07-11	0	4.080	4.080	4.100	4.010	4.130	1,177,000	4,782,560	4.0633	4.080	4.080	4.100	4.010	4.130	1,177,000	4.0633	0.99%
2013-07-10	0	4.040	4.010	4.050	3.860	4.150	1,207,600	4,826,756	3.9970	4.040	4.010	4.050	3.860	4.150	1,207,600	3.9970	0.00%
2013-07-09	0	4.040	4.030	4.040	3.960	4.110	545,800	2,202,251	4.0349	4.040	4.030	4.040	3.960	4.110	545,800	4.0349	0.25%
2013-07-08	0	4.030	4.010	4.050	3.990	4.130	937,600	3,775,268	4.0265	4.030	4.010	4.050	3.990	4.130	937,600	4.0265	-1.23%
2013-07-05	0	4.080	4.050	4.080	4.040	4.160	937,001	3,824,864	4.0820	4.080	4.050	4.080	4.040	4.160	937,001	4.0820	-1.45%
2013-07-04	0	4.140	4.140	4.160	4.080	4.220	466,000	1,932,050	4.1460	4.140	4.140	4.160	4.080	4.220	466,000	4.1460	-0.24%
2013-07-03	0	4.150	4.140	4.160	4.130	4.300	1,021,800	4,244,651	4.1541	4.150	4.140	4.160	4.130	4.300	1,021,800	4.1541	-1.89%
2013-07-02	0	4.230	4.220	4.280	4.170	4.360	965,400	4,113,392	4.2608	4.230	4.220	4.280	4.170	4.360	965,400	4.2608	0.00%
2013-06-28	0	4.230	4.180	4.240	4.060	4.500	720,400	3,015,822	4.1863	4.230	4.180	4.240	4.060	4.500	720,400	4.1863	-0.70%
2013-06-27	0	4.260	4.260	4.300	4.250	4.600	1,338,000	5,873,134	4.3895	4.260	4.260	4.300	4.250	4.600	1,338,000	4.3895	-1.84%
2013-06-26	0	4.340	4.300	4.340	4.130	4.360	942,708	4,033,297	4.2784	4.340	4.300	4.340	4.130	4.360	942,708	4.2784	5.60%
2013-06-25	0	4.110	4.090	4.150	4.040	4.310	2,026,000	8,409,517	4.1508	4.110	4.090	4.150	4.040	4.310	2,026,000	4.1508	-4.42%
2013-06-24	0	4.300	4.300	4.310	4.300	4.550	1,431,800	6,319,106	4.4134	4.300	4.300	4.310	4.300	4.550	1,431,800	4.4134	-4.02%
2013-06-21	0	4.480	4.560	4.600	4.250	4.600	3,885,000	17,120,275	4.4068	4.480	4.560	4.600	4.250	4.600	3,885,000	4.4068	2.01%
2013-06-20	0	4.480	4.460	4.480	4.440	4.640	563,400	2,534,946	4.4994	4.392	4.372	4.392	4.353	4.549	574,715	4.4108	-0.44%
2013-06-19	0	4.500	4.500	4.540	4.480	4.600	609,000	2,752,500	4.5197	4.411	4.411	4.451	4.392	4.509	621,230	4.4307	-1.96%
2013-06-18	0	4.590	4.570	4.590	4.410	4.590	325,600	1,474,795	4.5295	4.500	4.480	4.500	4.323	4.500	332,139	4.4403	2.91%
2013-06-17	0	4.460	4.430	4.480	4.380	4.520	968,400	4,291,841	4.4319	4.372	4.343	4.392	4.294	4.431	987,848	4.3446	0.68%
2013-06-14	0	4.430	4.430	4.450	4.420	4.740	919,000	4,175,325	4.5433	4.343	4.343	4.362	4.333	4.647	937,456	4.4539	-2.64%
2013-06-13	0	4.550	4.530	4.550	4.390	4.550	842,000	3,760,670	4.4664	4.460	4.441	4.460	4.304	4.460	858,910	4.3784	1.79%
2013-06-11	0	4.470	4.460	4.500	4.460	4.660	814,400	3,694,150	4.5360	4.382	4.372	4.411	4.372	4.568	830,755	4.4467	-1.76%
2013-06-10	0	4.550	4.550	4.580	4.500	4.650	513,600	2,349,750	4.5751	4.460	4.460	4.490	4.411	4.558	523,915	4.4850	0.89%
2013-06-07	0	4.510	4.510	4.530	4.470	4.560	468,400	2,116,562	4.5187	4.421	4.421	4.441	4.382	4.470	477,807	4.4297	1.81%
2013-06-06	0	4.430	4.420	4.460	4.410	4.490	380,000	1,683,350	4.4299	4.343	4.333	4.372	4.323	4.402	387,631	4.3427	-0.45%
2013-06-05	0	4.450	4.410	4.470	4.390	4.580	1,382,000	6,145,217	4.4466	4.362	4.323	4.382	4.304	4.490	1,409,755	4.3591	-1.77%
2013-06-04	0	4.530	4.520	4.530	4.520	4.630	1,555,200	7,097,152	4.5635	4.441	4.431	4.441	4.431	4.539	1,586,433	4.4737	-3.00%
2013-06-03	0	4.670	4.660	4.680	4.600	4.700	860,000	4,001,818	4.6533	4.578	4.568	4.588	4.509	4.607	877,271	4.5617	-1.27%
2013-05-31	0	4.730	4.720	4.740	4.700	4.820	1,032,065	4,876,647	4.7251	4.637	4.627	4.647	4.607	4.725	1,052,792	4.6321	-0.84%
2013-05-30	0	4.770	4.770	4.790	4.680	4.830	1,152,600	5,509,800	4.7803	4.676	4.676	4.696	4.588	4.735	1,175,748	4.6862	1.06%
2013-05-29	0	4.720	4.720	4.750	4.600	4.780	1,612,000	7,608,330	4.7198	4.627	4.627	4.656	4.509	4.686	1,644,374	4.6269	0.85%
2013-05-28	0	4.680	4.680	4.700	4.590	4.730	970,600	4,530,154	4.6674	4.588	4.588	4.607	4.500	4.637	990,092	4.5755	1.96%
2013-05-27	0	4.590	4.590	4.600	4.440	4.600	1,665,762	7,539,148	4.5259	4.500	4.500	4.509	4.353	4.509	1,699,215	4.4368	2.91%
2013-05-24	0	4.460	4.440	4.460	4.330	4.500	449,600	1,986,880	4.4192	4.372	4.353	4.372	4.245	4.411	458,629	4.3322	2.06%
2013-05-23	0	4.370	4.360	4.370	4.340	4.520	4,395,300	19,527,799	4.4429	4.284	4.274	4.284	4.255	4.431	4,483,570	4.3554	-3.96%
2013-05-22	0	4.550	4.530	4.560	4.400	4.690	2,702,800	12,168,263	4.5021	4.460	4.441	4.470	4.313	4.598	2,757,080	4.4135	-2.15%
2013-05-21	0	4.650	4.650	4.660	4.610	4.720	1,050,800	4,892,061	4.6556	4.558	4.558	4.568	4.519	4.627	1,071,903	4.5639	-0.64%
2013-05-20	0	4.680	4.670	4.690	4.520	4.800	3,459,600	15,963,909	4.6144	4.588	4.578	4.598	4.431	4.706	3,529,079	4.5235	-0.43%
2013-05-16	0	4.700	4.700	4.720	4.670	4.800	1,807,400	8,511,754	4.7094	4.607	4.607	4.627	4.578	4.706	1,843,698	4.6167	-2.08%
2013-05-15	0	4.800	4.760	4.800	4.700	4.800	975,000	4,629,730	4.7484	4.706	4.666	4.706	4.607	4.706	994,581	4.6550	1.05%
2013-05-14	0	4.750	4.740	4.750	4.730	4.830	1,092,000	5,194,155	4.7566	4.656	4.647	4.656	4.637	4.735	1,113,931	4.6629	0.00%
2013-05-13	0	4.750	4.740	4.760	4.730	4.870	1,799,800	8,590,112	4.7728	4.656	4.647	4.666	4.637	4.774	1,835,945	4.6788	-3.06%
2013-05-10	0	4.900	4.890	4.900	4.750	4.900	2,055,800	9,906,854	4.8190	4.804	4.794	4.804	4.656	4.804	2,097,086	4.7241	1.66%
2013-05-09	0	4.820	4.810	4.820	4.810	4.950	1,450,754	7,062,038	4.8678	4.725	4.715	4.725	4.715	4.853	1,479,889	4.7720	-1.43%
2013-05-08	0	4.890	4.890	4.910	4.800	5.100	3,268,594	16,093,833	4.9238	4.794	4.794	4.813	4.706	5.000	3,334,237	4.8268	-3.55%
2013-05-07	0	5.070	5.060	5.070	4.720	5.080	3,830,200	18,942,810	4.9456	4.970	4.960	4.970	4.627	4.980	3,907,121	4.8483	7.19%
2013-05-06	0	4.730	4.720	4.740	4.720	4.800	5,526,400	26,229,142	4.7462	4.637	4.627	4.647	4.627	4.706	5,637,386	4.6527	0.42%
2013-05-03	0	4.710	4.700	4.710	4.700	4.900	2,012,000	9,628,670	4.7856	4.617	4.607	4.617	4.607	4.804	2,052,407	4.6914	-1.05%
2013-05-02	0	4.760	4.740	4.770	4.720	4.840	1,404,162	6,695,028	4.7680	4.666	4.647	4.676	4.627	4.745	1,432,362	4.6741	1.06%
2013-04-30	0	4.710	4.700	4.710	4.690	4.770	1,622,800	7,640,168	4.7080	4.617	4.607	4.617	4.598	4.676	1,655,391	4.6153	0.43%
2013-04-29	0	4.690	4.690	4.710	4.680	4.780	2,157,000	10,170,878	4.7153	4.598	4.598	4.617	4.588	4.686	2,200,319	4.6225	-1.05%
2013-04-26	0	4.740	4.730	4.750	4.730	4.800	1,394,200	6,627,450	4.7536	4.647	4.637	4.656	4.637	4.706	1,422,200	4.6600	-0.84%
2013-04-25	0	4.780	4.760	4.780	4.740	4.870	1,552,985	7,417,445	4.7763	4.686	4.666	4.686	4.647	4.774	1,584,173	4.6822	1.27%
2013-04-24	0	4.720	4.720	4.750	4.680	4.880	2,032,000	9,639,440	4.7438	4.627	4.627	4.656	4.588	4.784	2,072,808	4.6504	-2.48%
2013-04-23	0	4.840	4.830	4.840	4.800	5.040	1,335,278	6,505,433	4.8720	4.745	4.735	4.745	4.706	4.941	1,362,094	4.7761	-3.97%
2013-04-22	0	5.040	5.020	5.050	4.950	5.100	1,395,800	7,026,834	5.0343	4.941	4.921	4.951	4.853	5.000	1,423,832	4.9352	-1.18%
2013-04-19	0	5.100	5.080	5.100	4.910	5.140	663,200	3,387,842	5.1083	5.000	4.980	5.000	4.813	5.039	676,519	5.0078	1.39%
2013-04-18	0	5.030	5.030	5.050	5.030	5.280	1,526,400	7,809,266	5.1161	4.931	4.931	4.951	4.931	5.176	1,557,055	5.0154	-3.27%
2013-04-17	0	5.200	5.170	5.210	5.140	5.460	1,075,011	5,675,635	5.2796	5.098	5.068	5.107	5.039	5.353	1,096,600	5.1757	-4.41%
2013-04-16	0	5.440	5.420	5.440	5.400	5.580	516,800	2,833,280	5.4824	5.333	5.313	5.333	5.294	5.470	527,179	5.3744	-0.91%
2013-04-15	0	5.490	5.490	5.520	5.470	5.630	759,656	4,207,188	5.5383	5.382	5.382	5.411	5.362	5.519	774,912	5.4292	-1.26%
2013-04-12	0	5.560	5.550	5.580	5.520	5.940	1,262,500	7,201,240	5.7040	5.451	5.441	5.470	5.411	5.823	1,287,855	5.5917	-6.71%
2013-04-11	0	5.960	5.930	5.960	5.900	6.040	1,311,600	7,845,997	5.9820	5.843	5.813	5.843	5.784	5.921	1,337,941	5.8642	-0.67%
2013-04-10	0	6.000	6.000	6.030	5.940	6.030	150,800	904,560	5.9984	5.882	5.882	5.911	5.823	5.911	153,828	5.8803	-0.66%
2013-04-09	0	6.040	6.040	6.080	5.950	6.090	215,000	1,298,824	6.0410	5.921	5.921	5.960	5.833	5.970	219,318	5.9221	0.83%
2013-04-08	0	5.990	5.990	6.000	5.920	6.110	491,000	2,937,868	5.9834	5.872	5.872	5.882	5.803	5.990	500,861	5.8656	-2.44%
2013-04-05	0	6.140	6.140	6.150	6.110	6.250	297,600	1,841,366	6.1874	6.019	6.019	6.029	5.990	6.127	303,577	6.0656	-1.44%
2013-04-03	0	6.230	6.230	6.240	6.230	6.340	144,000	904,190	6.2791	6.107	6.107	6.117	6.107	6.215	146,892	6.1555	-0.32%
2013-04-02	0	6.250	6.230	6.250	6.190	6.280	234,000	1,463,556	6.2545	6.127	6.107	6.127	6.068	6.156	238,699	6.1314	0.97%
2013-03-28	0	6.190	6.180	6.190	6.120	6.220	325,800	2,014,886	6.1844	6.068	6.058	6.068	6.000	6.098	332,343	6.0627	0.16%
2013-03-27	0	6.180	6.170	6.240	6.160	6.500	724,600	4,547,777	6.2763	6.058	6.049	6.117	6.039	6.372	739,152	6.1527	-2.06%
2013-03-26	0	6.310	6.330	6.350	6.060	6.770	1,988,937	12,656,452	6.3634	6.186	6.205	6.225	5.941	6.637	2,028,881	6.2381	-7.75%
2013-03-25	0	6.840	6.800	6.850	6.620	6.900	302,800	2,059,232	6.8006	6.705	6.666	6.715	6.490	6.764	308,881	6.6667	3.32%
2013-03-22	0	6.620	6.580	6.740	6.560	6.780	352,800	2,347,128	6.6529	6.490	6.450	6.607	6.431	6.647	359,885	6.5219	0.00%
2013-03-21	0	6.620	6.600	6.620	6.500	6.640	306,524	2,002,987	6.5345	6.490	6.470	6.490	6.372	6.509	312,680	6.4059	0.00%
2013-03-20	0	6.620	6.580	6.640	6.530	6.700	5,037,000	33,462,480	6.6433	6.490	6.450	6.509	6.401	6.568	5,138,157	6.5125	-1.19%
2013-03-19	0	6.700	6.700	6.730	6.630	6.780	264,200	1,770,639	6.7019	6.568	6.568	6.598	6.499	6.647	269,506	6.5699	0.60%
2013-03-18	0	6.660	6.660	6.700	6.640	6.990	419,208	2,805,172	6.6916	6.529	6.529	6.568	6.509	6.852	427,627	6.5599	-2.06%
2013-03-15	0	6.800	6.800	6.910	6.780	6.960	1,063,000	7,287,976	6.8560	6.666	6.666	6.774	6.647	6.823	1,084,348	6.7211	-1.45%
2013-03-14	0	6.900	6.880	6.920	6.610	6.950	728,200	4,909,605	6.7421	6.764	6.745	6.784	6.480	6.813	742,824	6.6094	4.55%
2013-03-13	0	6.600	6.580	6.640	6.520	6.820	462,000	3,080,960	6.6687	6.470	6.450	6.509	6.392	6.686	471,278	6.5375	-3.79%
2013-03-12	0	6.860	6.860	6.870	6.850	7.030	676,639	4,661,582	6.8893	6.725	6.725	6.735	6.715	6.892	690,228	6.7537	-2.83%
2013-03-11	0	7.060	7.050	7.110	7.030	7.300	393,600	2,801,128	7.1167	6.921	6.911	6.970	6.892	7.156	401,505	6.9766	-1.26%
2013-03-08	0	7.150	7.130	7.210	7.000	7.240	768,800	5,502,496	7.1573	7.009	6.990	7.068	6.862	7.097	784,240	7.0163	1.85%
2013-03-07	0	7.020	7.000	7.020	6.910	7.130	441,087	3,100,225	7.0286	6.882	6.862	6.882	6.774	6.990	449,945	6.8902	1.30%
2013-03-06	0	6.930	6.930	6.950	6.910	7.060	723,400	5,057,826	6.9917	6.794	6.794	6.813	6.774	6.921	737,928	6.8541	-0.43%
2013-03-05	0	6.960	6.930	6.960	6.880	7.030	1,041,200	7,230,684	6.9446	6.823	6.794	6.823	6.745	6.892	1,062,110	6.8078	-1.42%
2013-03-04	0	7.060	7.060	7.070	6.990	7.170	567,065	4,004,551	7.0619	6.921	6.921	6.931	6.852	7.029	578,453	6.9229	-2.22%
2013-03-01	0	7.220	7.200	7.250	7.150	7.300	1,172,600	8,469,456	7.2228	7.078	7.058	7.107	7.009	7.156	1,196,149	7.0806	1.12%
2013-02-28	0	7.140	7.140	7.150	7.050	7.190	563,800	4,016,574	7.1241	6.999	6.999	7.009	6.911	7.048	575,123	6.9839	1.42%
2013-02-27	0	7.040	7.030	7.080	6.920	7.120	364,800	2,569,350	7.0432	6.901	6.892	6.941	6.784	6.980	372,126	6.9045	1.29%
2013-02-26	0	6.950	6.950	7.000	6.940	7.160	880,600	6,173,814	7.0109	6.813	6.813	6.862	6.803	7.019	898,285	6.8729	-2.80%
2013-02-25	0	7.150	7.120	7.150	7.100	7.220	537,800	3,847,766	7.1546	7.009	6.980	7.009	6.960	7.078	548,601	7.0138	-1.11%
2013-02-22	0	7.230	7.230	7.250	7.200	7.360	429,400	3,129,802	7.2888	7.088	7.088	7.107	7.058	7.215	438,024	7.1453	-1.50%
2013-02-21	0	7.340	7.330	7.400	7.330	7.500	273,200	2,021,649	7.3999	7.195	7.186	7.254	7.186	7.352	278,687	7.2542	-2.00%
2013-02-20	0	7.490	7.490	7.540	7.100	7.600	697,200	5,220,500	7.4878	7.343	7.343	7.392	6.960	7.450	711,202	7.3404	0.54%
2013-02-19	0	7.450	7.420	7.460	7.430	7.500	169,600	1,263,879	7.4521	7.303	7.274	7.313	7.284	7.352	173,006	7.3054	-1.32%
2013-02-18	0	7.550	7.540	7.550	7.490	7.600	419,600	3,180,297	7.5794	7.401	7.392	7.401	7.343	7.450	428,027	7.4301	-1.05%
2013-02-15	0	7.630	7.620	7.690	7.380	7.730	916,200	6,973,789	7.6116	7.480	7.470	7.539	7.235	7.578	934,600	7.4618	1.73%
2013-02-14	0	7.500	7.500	7.550	7.460	7.880	872,762	6,603,490	7.5662	7.352	7.352	7.401	7.313	7.725	890,290	7.4172	-1.32%
2013-02-08	0	7.600	7.600	7.640	7.600	7.700	2,425,600	18,581,740	7.6607	7.450	7.450	7.490	7.450	7.548	2,474,313	7.5099	-1.30%
2013-02-07	0	7.700	7.650	7.660	7.640	7.770	1,844,058	14,362,908	7.7888	7.548	7.499	7.509	7.490	7.617	1,881,092	7.6354	-0.65%
2013-02-06	0	7.750	7.710	7.780	7.660	8.000	5,457,701	43,082,712	7.8939	7.597	7.558	7.627	7.509	7.842	5,567,307	7.7385	-2.64%
2013-02-05	0	7.960	7.950	7.960	7.790	8.010	1,855,200	14,703,140	7.9254	7.803	7.793	7.803	7.637	7.852	1,892,458	7.7693	-0.62%
2013-02-04	0	8.010	7.990	8.010	7.650	8.210	5,850,000	45,491,765	7.7764	7.852	7.833	7.852	7.499	8.048	5,967,485	7.6233	5.53%
2013-02-01	0	7.590	7.580	7.600	7.370	7.640	1,247,600	9,473,812	7.5936	7.441	7.431	7.450	7.225	7.490	1,272,655	7.4441	0.00%
2013-01-31	0	7.590	7.580	7.600	7.450	7.760	609,800	4,627,433	7.5884	7.441	7.431	7.450	7.303	7.607	622,047	7.4390	-0.65%
2013-01-30	0	7.640	7.620	7.650	7.400	7.650	1,215,000	9,168,000	7.5457	7.490	7.470	7.499	7.254	7.499	1,239,401	7.3971	2.83%
2013-01-29	0	7.430	7.420	7.430	7.260	7.500	1,317,400	9,766,234	7.4133	7.284	7.274	7.284	7.117	7.352	1,343,857	7.2673	0.41%
2013-01-28	0	7.400	7.380	7.400	7.230	7.580	2,715,000	20,147,290	7.4207	7.254	7.235	7.254	7.088	7.431	2,769,525	7.2746	2.35%
2013-01-25	0	7.230	7.210	7.230	7.180	7.330	526,000	3,804,150	7.2322	7.088	7.068	7.088	7.039	7.186	536,564	7.0898	-0.96%
2013-01-24	0	7.300	7.290	7.300	7.210	7.540	1,057,600	7,722,280	7.3017	7.156	7.146	7.156	7.068	7.392	1,078,840	7.1579	-2.01%
2013-01-23	0	7.450	7.420	7.450	7.210	7.450	890,600	6,536,583	7.3395	7.303	7.274	7.303	7.068	7.303	908,486	7.1950	0.13%
2013-01-22	0	7.440	7.440	7.450	6.910	7.700	1,391,000	10,472,700	7.5289	7.294	7.294	7.303	6.774	7.548	1,418,935	7.3807	-3.00%
2013-01-21	0	7.670	7.670	7.710	7.560	7.730	968,000	7,419,445	7.6647	7.519	7.519	7.558	7.411	7.578	987,440	7.5138	2.27%
2013-01-18	0	7.500	7.450	7.500	7.240	7.500	1,069,000	7,860,980	7.3536	7.352	7.303	7.352	7.097	7.352	1,090,469	7.2088	4.46%
2013-01-17	0	7.180	7.170	7.240	7.170	7.340	525,800	3,802,438	7.2317	7.039	7.029	7.097	7.029	7.195	536,360	7.0893	-0.14%
2013-01-16	0	7.190	7.190	7.210	7.100	7.440	1,930,600	13,963,602	7.2328	7.048	7.048	7.068	6.960	7.294	1,969,372	7.0904	-2.97%
2013-01-15	0	7.410	7.410	7.450	7.320	7.520	1,093,944	8,110,830	7.4143	7.264	7.264	7.303	7.176	7.372	1,115,914	7.2683	0.00%
2013-01-14	0	7.410	7.410	7.440	7.100	7.440	1,712,000	12,434,230	7.2630	7.264	7.264	7.294	6.960	7.294	1,746,382	7.1200	2.63%
2013-01-11	0	7.220	7.210	7.230	7.150	7.540	1,965,800	14,272,191	7.2602	7.078	7.068	7.088	7.009	7.392	2,005,279	7.1173	-2.30%
2013-01-10	0	7.390	7.390	7.430	7.360	7.990	1,712,400	13,069,290	7.6321	7.245	7.245	7.284	7.215	7.833	1,746,790	7.4819	-4.65%
2013-01-09	0	7.750	7.740	7.750	7.700	7.830	395,000	3,062,375	7.7528	7.597	7.588	7.597	7.548	7.676	402,933	7.6002	0.13%
2013-01-08	0	7.740	7.720	7.780	7.700	7.990	1,129,000	8,793,238	7.7885	7.588	7.568	7.627	7.548	7.833	1,151,674	7.6352	-0.77%
2013-01-07	0	7.800	7.770	7.800	7.750	7.990	1,411,000	11,096,928	7.8646	7.646	7.617	7.646	7.597	7.833	1,439,337	7.7097	-0.26%
2013-01-04	0	7.820	7.780	7.820	7.600	7.960	1,797,400	13,957,730	7.7655	7.666	7.627	7.666	7.450	7.803	1,833,497	7.6126	3.30%
2013-01-03	0	7.570	7.520	7.560	7.300	7.580	2,086,400	15,500,166	7.4291	7.421	7.372	7.411	7.156	7.431	2,128,301	7.2829	3.84%
2013-01-02	0	7.290	7.280	7.300	7.280	7.460	993,800	7,288,830	7.3343	7.146	7.137	7.156	7.137	7.313	1,013,758	7.1899	-1.75%
2012-12-31	0	7.420	7.390	7.420	7.350	7.460	558,000	4,129,115	7.3998	7.274	7.245	7.274	7.205	7.313	569,206	7.2542	0.27%
2012-12-28	0	7.400	7.360	7.400	7.300	7.500	685,600	5,057,948	7.3774	7.254	7.215	7.254	7.156	7.352	699,369	7.2322	0.00%
2012-12-27	0	7.400	7.380	7.440	7.350	7.490	1,707,400	12,658,874	7.4141	7.254	7.235	7.294	7.205	7.343	1,741,690	7.2682	1.09%
2012-12-24	0	7.320	7.310	7.380	7.300	7.400	305,200	2,244,308	7.3536	7.176	7.166	7.235	7.156	7.254	311,329	7.2088	-1.61%
2012-12-21	0	7.440	7.400	7.450	7.310	7.490	2,038,800	15,082,620	7.3978	7.294	7.254	7.303	7.166	7.343	2,079,745	7.2521	1.09%
2012-12-20	0	7.360	7.350	7.360	7.110	7.370	2,052,593	14,946,590	7.2818	7.215	7.205	7.215	6.970	7.225	2,093,815	7.1384	3.66%
2012-12-19	0	7.100	7.110	7.120	6.930	7.110	3,991,000	28,009,545	7.0182	6.960	6.970	6.980	6.794	6.970	4,071,151	6.8800	2.90%
2012-12-18	0	6.900	6.890	6.900	6.870	7.200	2,547,000	17,690,530	6.9456	6.764	6.754	6.764	6.735	7.058	2,598,151	6.8089	-3.09%
2012-12-17	0	7.120	7.050	7.120	6.830	7.190	2,607,600	18,436,342	7.0702	6.980	6.911	6.980	6.696	7.048	2,659,968	6.9310	3.64%
2012-12-14	0	6.870	6.870	6.880	6.750	6.900	2,711,400	18,411,473	6.7904	6.735	6.735	6.745	6.617	6.764	2,765,853	6.6567	0.29%
2012-12-13	0	6.850	6.850	6.860	6.660	6.950	3,715,200	25,327,916	6.8174	6.715	6.715	6.725	6.529	6.813	3,789,812	6.6832	3.47%
2012-12-12	0	6.620	6.610	6.620	6.220	6.630	3,132,800	20,338,063	6.4920	6.490	6.480	6.490	6.098	6.499	3,195,716	6.3642	6.43%
2012-12-11	0	6.220	6.220	6.250	6.210	6.280	782,600	4,886,868	6.2444	6.098	6.098	6.127	6.088	6.156	798,317	6.1215	0.00%
2012-12-10	0	6.220	6.210	6.220	6.080	6.240	944,000	5,823,108	6.1685	6.098	6.088	6.098	5.960	6.117	962,958	6.0471	1.80%
2012-12-07	0	6.110	6.100	6.130	6.080	6.210	764,800	4,706,952	6.1545	5.990	5.980	6.009	5.960	6.088	780,159	6.0333	0.00%
2012-12-06	0	6.110	6.110	6.130	6.110	6.230	593,800	3,659,224	6.1624	5.990	5.990	6.009	5.990	6.107	605,725	6.0411	-1.93%
2012-12-05	0	6.230	6.230	6.240	6.100	6.290	1,256,400	7,812,360	6.2181	6.107	6.107	6.117	5.980	6.166	1,281,632	6.0956	1.80%
2012-12-04	0	6.120	6.120	6.130	6.020	6.140	893,800	5,436,640	6.0826	6.000	6.000	6.009	5.901	6.019	911,750	5.9629	2.00%
2012-12-03	0	6.000	6.010	6.030	6.000	6.150	650,051	3,948,746	6.0745	5.882	5.892	5.911	5.882	6.029	663,106	5.9549	-0.83%
2012-11-30	0	6.050	6.050	6.090	6.030	6.120	2,060,400	12,500,917	6.0672	5.931	5.931	5.970	5.911	6.000	2,101,779	5.9478	-0.17%
2012-11-29	0	6.060	6.060	6.070	6.030	6.090	857,600	5,201,416	6.0651	5.941	5.941	5.950	5.911	5.970	874,823	5.9457	0.17%
2012-11-28	0	6.050	6.030	6.050	6.020	6.090	558,800	3,373,665	6.0373	5.931	5.911	5.931	5.901	5.970	570,022	5.9185	-0.17%
2012-11-27	0	6.060	6.050	6.060	6.010	6.100	969,000	5,884,010	6.0722	5.941	5.931	5.941	5.892	5.980	988,460	5.9527	0.83%
2012-11-26	0	6.010	6.010	6.020	6.000	6.060	561,200	3,381,648	6.0257	5.892	5.892	5.901	5.882	5.941	572,471	5.9071	-0.66%
2012-11-23	0	6.050	6.040	6.050	6.010	6.070	329,000	1,990,020	6.0487	5.931	5.921	5.931	5.892	5.950	335,607	5.9296	0.67%
2012-11-22	0	6.010	6.000	6.020	6.000	6.040	1,587,200	9,571,061	6.0302	5.892	5.882	5.901	5.882	5.921	1,619,076	5.9114	-0.50%
2012-11-21	0	6.040	6.020	6.040	6.000	6.090	1,865,800	11,283,594	6.0476	5.921	5.901	5.921	5.882	5.970	1,903,271	5.9285	-0.17%
2012-11-20	0	6.050	6.030	6.050	6.030	6.100	1,671,600	10,160,388	6.0782	5.931	5.911	5.931	5.911	5.980	1,705,171	5.9586	-0.17%
2012-11-19	0	6.060	6.060	6.070	6.000	6.090	1,170,000	7,079,420	6.0508	5.941	5.941	5.950	5.882	5.970	1,193,497	5.9317	1.00%
2012-11-16	0	6.000	5.990	6.000	5.990	6.120	1,131,600	6,843,987	6.0481	5.882	5.872	5.882	5.872	6.000	1,154,326	5.9290	-1.32%
2012-11-15	0	6.080	6.080	6.100	6.080	6.120	481,000	2,933,520	6.0988	5.960	5.960	5.980	5.960	6.000	490,660	5.9787	0.00%
2012-11-14	0	6.080	6.070	6.100	6.050	6.120	473,400	2,884,008	6.0921	5.960	5.950	5.980	5.931	6.000	482,907	5.9722	-0.98%
2012-11-13	0	6.140	6.100	6.150	6.000	6.180	1,254,000	7,624,515	6.0802	6.019	5.980	6.029	5.882	6.058	1,279,184	5.9605	0.49%
2012-11-12	0	6.110	6.100	6.110	6.100	6.210	570,600	3,495,080	6.1253	5.990	5.980	5.990	5.980	6.088	582,059	6.0047	-1.61%
2012-11-09	0	6.210	6.210	6.240	6.200	6.330	1,375,000	8,565,570	6.2295	6.088	6.088	6.117	6.078	6.205	1,402,614	6.1069	-1.90%
2012-11-08	0	6.330	6.320	6.330	6.310	6.370	1,108,000	7,023,700	6.3391	6.205	6.196	6.205	6.186	6.245	1,130,252	6.2143	-1.09%
2012-11-07	0	6.400	6.390	6.400	6.310	6.450	2,786,000	17,786,580	6.3843	6.274	6.264	6.274	6.186	6.323	2,841,951	6.2586	0.95%
2012-11-06	0	6.340	6.330	6.340	6.290	6.420	1,006,000	6,375,410	6.3374	6.215	6.205	6.215	6.166	6.294	1,026,203	6.2126	-0.78%
2012-11-05	0	6.390	6.380	6.400	6.320	6.450	1,628,000	10,398,220	6.3871	6.264	6.254	6.274	6.196	6.323	1,660,695	6.2614	0.47%
2012-11-02	0	6.360	6.340	6.360	6.240	6.580	2,414,000	15,322,610	6.3474	6.235	6.215	6.235	6.117	6.450	2,462,480	6.2224	-1.70%
2012-11-01	0	6.470	6.420	6.470	6.250	6.480	878,679	5,600,902	6.3742	6.343	6.294	6.343	6.127	6.352	896,325	6.2487	3.35%
2012-10-31	0	6.260	6.260	6.270	6.230	6.510	2,041,000	12,838,100	6.2901	6.137	6.137	6.147	6.107	6.382	2,081,989	6.1663	-4.28%
2012-10-30	0	6.540	6.530	6.540	6.530	6.690	260,000	1,716,310	6.6012	6.411	6.401	6.411	6.401	6.558	265,222	6.4712	-0.61%
2012-10-29	0	6.580	6.560	6.590	6.510	6.760	422,000	2,789,630	6.6105	6.450	6.431	6.460	6.382	6.627	430,475	6.4804	-1.05%
2012-10-26	0	6.650	6.640	6.660	6.620	7.090	1,141,800	7,712,769	6.7549	6.519	6.509	6.529	6.490	6.950	1,164,731	6.6219	-3.34%
2012-10-25	0	6.880	6.880	6.900	6.720	7.200	1,214,600	8,397,196	6.9135	6.745	6.745	6.764	6.588	7.058	1,238,993	6.7774	-1.01%
2012-10-24	0	6.950	6.930	6.950	6.750	6.960	2,837,600	19,571,826	6.8973	6.813	6.794	6.813	6.617	6.823	2,894,587	6.7615	1.91%
2012-10-22	0	6.820	6.810	6.820	6.720	6.850	1,167,600	7,931,440	6.7929	6.686	6.676	6.686	6.588	6.715	1,191,049	6.6592	-0.73%
2012-10-19	0	6.870	6.870	6.900	6.860	7.050	2,192,200	15,288,232	6.9739	6.735	6.735	6.764	6.725	6.911	2,236,226	6.8366	-1.01%
2012-10-18	0	6.940	6.910	6.940	6.810	6.960	2,167,000	14,947,972	6.8980	6.803	6.774	6.803	6.676	6.823	2,210,520	6.7622	1.31%
2012-10-17	0	6.850	6.820	6.850	6.720	6.950	1,594,400	10,954,698	6.8707	6.715	6.686	6.715	6.588	6.813	1,626,420	6.7355	-0.29%
2012-10-16	0	6.870	6.830	6.870	6.660	6.950	1,546,800	10,601,329	6.8537	6.735	6.696	6.735	6.529	6.813	1,577,864	6.7188	3.15%
2012-10-15	0	6.660	6.640	6.650	6.310	6.670	1,623,940	10,588,746	6.5204	6.529	6.509	6.519	6.186	6.539	1,656,553	6.3920	4.39%
2012-10-12	0	6.380	6.370	6.410	6.200	6.420	1,205,400	7,689,258	6.3790	6.254	6.245	6.284	6.078	6.294	1,229,608	6.2534	2.24%
2012-10-11	0	6.240	6.240	6.260	6.230	6.270	724,000	4,549,327	6.2836	6.117	6.117	6.137	6.107	6.147	738,540	6.1599	-0.95%
2012-10-10	0	6.300	6.290	6.300	6.270	6.370	615,800	3,881,044	6.3024	6.176	6.166	6.176	6.147	6.245	628,167	6.1784	-0.94%
2012-10-09	0	6.360	6.350	6.360	6.250	6.360	1,106,000	7,008,960	6.3372	6.235	6.225	6.235	6.127	6.235	1,128,212	6.2125	1.44%
2012-10-08	0	6.270	6.260	6.280	6.230	6.350	2,597,000	16,363,330	6.3009	6.147	6.137	6.156	6.107	6.225	2,649,155	6.1768	-0.63%
2012-10-05	0	6.310	6.300	6.310	6.240	6.360	1,286,200	8,102,752	6.2998	6.186	6.176	6.186	6.117	6.235	1,312,031	6.1757	-0.16%
2012-10-04	0	6.320	6.320	6.330	6.190	6.350	1,083,600	6,799,517	6.2749	6.196	6.196	6.205	6.068	6.225	1,105,362	6.1514	1.12%
2012-10-03	0	6.250	6.250	6.270	6.150	6.370	1,663,600	10,450,120	6.2816	6.127	6.127	6.147	6.029	6.245	1,697,010	6.1580	1.46%
2012-09-28	0	6.160	6.130	6.160	6.090	6.190	1,933,100	11,849,722	6.1299	6.039	6.009	6.039	5.970	6.068	1,971,922	6.0092	1.65%
2012-09-27	0	6.060	6.050	6.060	6.000	6.150	1,253,400	7,639,653	6.0951	5.941	5.931	5.941	5.882	6.029	1,278,572	5.9751	0.00%
2012-09-26	0	6.060	6.050	6.060	5.910	6.120	864,800	5,224,188	6.0409	5.941	5.931	5.941	5.794	6.000	882,168	5.9220	-0.16%
2012-09-25	0	6.070	6.040	6.090	6.060	6.120	2,214,400	13,468,460	6.0822	5.950	5.921	5.970	5.941	6.000	2,258,872	5.9625	0.66%
2012-09-24	0	6.030	6.020	6.050	5.950	6.060	1,596,800	9,586,776	6.0037	5.911	5.901	5.931	5.833	5.941	1,628,868	5.8855	-0.50%
2012-09-21	0	6.060	6.040	6.060	5.990	6.150	3,091,225	18,735,312	6.0608	5.941	5.921	5.941	5.872	6.029	3,153,306	5.9415	0.00%
2012-09-20	0	6.060	6.050	6.070	5.990	6.240	2,168,600	13,129,566	6.0544	5.941	5.931	5.950	5.872	6.117	2,212,152	5.9352	-3.50%
2012-09-19	0	6.280	6.250	6.280	6.100	6.430	3,432,000	21,405,008	6.2369	6.156	6.127	6.156	5.980	6.303	3,500,924	6.1141	-2.18%
2012-09-18	0	6.420	6.420	6.430	6.310	6.460	1,213,200	7,797,112	6.4269	6.294	6.294	6.303	6.186	6.333	1,237,565	6.3004	-0.62%
2012-09-17	0	6.460	6.440	6.460	6.300	6.480	1,742,400	11,224,472	6.4420	6.333	6.313	6.333	6.176	6.352	1,777,392	6.3151	2.38%
2012-09-14	0	6.310	6.310	6.320	6.250	6.400	1,105,200	6,996,866	6.3309	6.186	6.186	6.196	6.127	6.274	1,127,396	6.2062	0.64%
2012-09-13	0	6.270	6.260	6.270	6.080	6.310	1,761,600	10,956,960	6.2199	6.147	6.137	6.147	5.960	6.186	1,796,978	6.0974	2.92%
2012-09-12	0	6.190	6.190	6.200	5.990	6.240	2,353,258	14,466,145	6.1473	5.972	5.972	5.982	5.779	6.020	2,439,095	5.9309	3.34%
2012-09-11	0	5.990	5.980	5.990	5.970	6.080	1,748,989	10,487,954	5.9966	5.779	5.770	5.779	5.760	5.866	1,812,784	5.7855	-1.96%
2012-09-10	0	6.110	6.110	6.120	6.030	6.210	1,532,800	9,354,330	6.1028	5.895	5.895	5.905	5.818	5.991	1,588,710	5.8880	-1.45%
2012-09-07	0	6.200	6.180	6.190	6.130	6.300	2,072,800	12,874,425	6.2111	5.982	5.963	5.972	5.914	6.078	2,148,407	5.9925	0.65%
2012-09-06	0	6.160	6.150	6.160	6.080	6.230	1,230,800	7,600,918	6.1756	5.943	5.934	5.943	5.866	6.011	1,275,694	5.9583	-1.12%
2012-09-05	0	6.230	6.220	6.250	6.200	6.480	1,496,970	9,387,003	6.2707	6.011	6.001	6.030	5.982	6.252	1,551,573	6.0500	-4.15%
2012-09-04	0	6.500	6.500	6.530	6.500	6.680	408,000	2,692,180	6.5985	6.271	6.271	6.300	6.271	6.445	422,882	6.3663	-1.66%
2012-09-03	0	6.610	6.620	6.630	6.450	6.700	1,312,200	8,662,398	6.6014	6.377	6.387	6.397	6.223	6.464	1,360,063	6.3691	-2.07%
2012-08-31	0	6.750	6.640	6.750	6.450	6.880	1,754,134	11,632,112	6.6313	6.512	6.406	6.512	6.223	6.638	1,818,117	6.3979	-0.74%
2012-08-30	0	6.800	6.800	6.820	6.680	6.850	881,600	5,928,970	6.7252	6.561	6.561	6.580	6.445	6.609	913,757	6.4886	-1.59%
2012-08-29	0	6.910	6.910	6.920	6.900	7.150	716,400	5,003,421	6.9841	6.667	6.667	6.676	6.657	6.898	742,531	6.7383	-3.76%
2012-08-28	0	7.180	7.150	7.180	7.150	7.220	297,000	2,131,780	7.1777	6.927	6.898	6.927	6.898	6.966	307,833	6.9251	-0.42%
2012-08-27	0	7.210	7.200	7.250	7.210	7.280	173,600	1,253,948	7.2232	6.956	6.947	6.995	6.956	7.024	179,932	6.9690	-0.96%
2012-08-24	0	7.280	7.240	7.330	7.070	7.330	401,200	2,882,768	7.1854	7.024	6.985	7.072	6.821	7.072	415,834	6.9325	0.69%
2012-08-23	0	7.230	7.200	7.230	7.060	7.300	399,600	2,892,380	7.2382	6.976	6.947	6.976	6.812	7.043	414,176	6.9835	1.12%
2012-08-22	0	7.150	7.140	7.190	7.080	7.380	582,290	4,169,736	7.1609	6.898	6.889	6.937	6.831	7.120	603,529	6.9089	-1.52%
2012-08-21	0	7.260	7.230	7.250	7.240	7.510	525,800	3,824,768	7.2742	7.005	6.976	6.995	6.985	7.246	544,979	7.0182	-1.89%
2012-08-20	0	7.400	7.360	7.400	7.360	7.500	108,400	804,606	7.4226	7.140	7.101	7.140	7.101	7.236	112,354	7.1613	0.68%
2012-08-17	0	7.350	7.360	7.410	7.340	7.410	247,800	1,833,114	7.3976	7.091	7.101	7.149	7.082	7.149	256,839	7.1372	-0.68%
2012-08-16	0	7.400	7.400	7.410	7.360	7.450	525,800	3,888,468	7.3953	7.140	7.140	7.149	7.101	7.188	544,979	7.1351	-1.07%
2012-08-15	0	7.480	7.430	7.480	7.460	7.510	517,200	3,854,336	7.4523	7.217	7.169	7.217	7.197	7.246	536,065	7.1901	0.40%
2012-08-14	0	7.450	7.410	7.490	7.340	7.560	271,400	2,031,000	7.4834	7.188	7.149	7.226	7.082	7.294	281,299	7.2201	0.13%
2012-08-13	0	7.440	7.390	7.400	7.390	7.520	103,000	763,940	7.4169	7.178	7.130	7.140	7.130	7.255	106,757	7.1559	-1.98%
2012-08-10	0	7.590	7.510	7.590	7.510	7.750	604,000	4,618,670	7.6468	7.323	7.246	7.323	7.246	7.477	626,031	7.3777	1.07%
2012-08-09	0	7.510	7.450	7.510	7.510	7.550	19,000	142,890	7.5205	7.246	7.188	7.246	7.246	7.284	19,693	7.2559	0.94%
2012-08-08	0	7.440	7.420	7.440	7.390	7.550	678,000	5,045,670	7.4420	7.178	7.159	7.178	7.130	7.284	702,730	7.1801	-1.72%
2012-08-07	0	7.570	7.560	7.610	7.370	7.610	1,053,000	7,879,640	7.4830	7.304	7.294	7.342	7.111	7.342	1,091,409	7.2197	2.30%
2012-08-06	0	7.400	7.360	7.400	7.300	7.500	250,000	1,844,130	7.3765	7.140	7.101	7.140	7.043	7.236	259,119	7.1169	0.82%
2012-08-03	0	7.340	7.340	7.450	7.300	7.570	191,000	1,424,760	7.4595	7.082	7.082	7.188	7.043	7.304	197,967	7.1970	-0.27%
2012-08-02	0	7.360	7.300	7.360	7.210	7.570	961,400	7,069,829	7.3537	7.101	7.043	7.101	6.956	7.304	996,468	7.0949	-1.87%
2012-08-01	0	7.500	7.470	7.500	7.460	7.700	209,600	1,584,042	7.5575	7.236	7.207	7.236	7.197	7.429	217,245	7.2915	-2.60%
2012-07-31	0	7.700	7.680	7.720	7.360	7.730	511,200	3,913,977	7.6564	7.429	7.410	7.448	7.101	7.458	529,846	7.3870	3.77%
2012-07-30	0	7.420	7.420	7.500	7.400	7.570	348,200	2,608,488	7.4913	7.159	7.159	7.236	7.140	7.304	360,901	7.2277	0.27%
2012-07-27	0	7.400	7.400	7.460	7.320	7.480	107,200	789,044	7.3605	7.140	7.140	7.197	7.062	7.217	111,110	7.1015	-0.27%
2012-07-26	0	7.420	7.400	7.480	7.180	7.500	289,000	2,155,026	7.4568	7.159	7.140	7.217	6.927	7.236	299,541	7.1944	1.37%
2012-07-25	0	7.320	7.260	7.280	7.210	7.590	380,000	2,807,495	7.3881	7.062	7.005	7.024	6.956	7.323	393,861	7.1281	-2.40%
2012-07-24	0	7.500	7.500	7.510	7.460	7.550	342,000	2,561,830	7.4907	7.236	7.236	7.246	7.197	7.284	354,475	7.2271	0.40%
2012-07-23	0	7.470	7.470	7.520	7.470	7.580	225,000	1,698,090	7.5471	7.207	7.207	7.255	7.207	7.313	233,207	7.2815	-4.11%
2012-07-20	0	7.790	7.740	7.800	7.490	7.810	431,200	3,316,090	7.6904	7.516	7.468	7.526	7.226	7.535	446,928	7.4197	3.04%
2012-07-19	0	7.560	7.560	7.570	7.310	7.580	475,200	3,565,457	7.5031	7.294	7.294	7.304	7.053	7.313	492,533	7.2390	3.56%
2012-07-18	0	7.300	7.300	7.310	7.160	7.400	308,000	2,245,180	7.2895	7.043	7.043	7.053	6.908	7.140	319,234	7.0330	0.00%
2012-07-17	0	7.300	7.250	7.300	7.110	7.300	284,800	2,060,904	7.2363	7.043	6.995	7.043	6.860	7.043	295,188	6.9817	2.67%
2012-07-16	0	7.110	7.110	7.120	7.110	7.340	178,000	1,275,700	7.1669	6.860	6.860	6.869	6.860	7.082	184,493	6.9146	0.14%
2012-07-13	0	7.100	7.070	7.160	7.010	7.240	425,346	3,024,920	7.1117	6.850	6.821	6.908	6.763	6.985	440,861	6.8614	-0.84%
2012-07-12	0	7.160	7.120	7.150	7.100	7.250	179,199	1,283,364	7.1617	6.908	6.869	6.898	6.850	6.995	185,735	6.9096	-0.28%
2012-07-11	0	7.180	7.180	7.190	7.130	7.230	319,600	2,291,428	7.1697	6.927	6.927	6.937	6.879	6.976	331,258	6.9174	-0.28%
2012-07-10	0	7.200	7.140	7.200	7.100	7.310	441,595	3,171,000	7.1808	6.947	6.889	6.947	6.850	7.053	457,702	6.9281	-1.37%
2012-07-09	0	7.300	7.300	7.350	7.230	7.400	438,800	3,204,228	7.3023	7.043	7.043	7.091	6.976	7.140	454,805	7.0453	-1.22%
2012-07-06	0	7.390	7.360	7.390	7.280	7.500	406,000	3,006,281	7.4046	7.130	7.101	7.130	7.024	7.236	420,809	7.1440	-1.20%
2012-07-05	0	7.480	7.460	7.480	7.400	7.570	380,600	2,845,516	7.4764	7.217	7.197	7.217	7.140	7.304	394,483	7.2133	0.27%
2012-07-04	0	7.460	7.420	7.470	7.450	7.520	453,000	3,386,030	7.4747	7.197	7.159	7.207	7.188	7.255	469,523	7.2116	0.13%
2012-07-03	0	7.450	7.440	7.480	7.270	7.540	386,351	2,875,445	7.4426	7.188	7.178	7.217	7.014	7.275	400,443	7.1807	0.68%
2012-06-29	0	7.400	7.370	7.410	7.070	7.470	438,400	3,223,369	7.3526	7.140	7.111	7.149	6.821	7.207	454,391	7.0938	3.79%
2012-06-28	0	7.130	7.080	7.130	7.050	7.410	876,888	6,229,556	7.1042	6.879	6.831	6.879	6.802	7.149	908,873	6.8542	-2.60%
2012-06-27	0	7.320	7.290	7.320	7.260	7.500	521,600	3,846,756	7.3749	7.062	7.033	7.062	7.005	7.236	540,626	7.1154	-2.40%
2012-06-26	0	7.500	7.470	7.510	7.090	7.570	810,900	5,966,261	7.3576	7.236	7.207	7.246	6.840	7.304	840,478	7.0987	0.67%
2012-06-25	0	7.450	7.420	7.460	7.400	7.530	422,600	3,157,488	7.4716	7.188	7.159	7.197	7.140	7.265	438,015	7.2086	-1.32%
2012-06-22	0	7.550	7.540	7.620	7.540	7.790	1,699,800	13,065,808	7.6867	7.284	7.275	7.352	7.275	7.516	1,761,801	7.4162	-2.58%
2012-06-21	0	7.750	7.750	7.760	7.710	8.100	856,800	6,698,190	7.8177	7.477	7.477	7.487	7.439	7.815	888,052	7.5426	-2.43%
2012-06-20	0	8.090	8.090	8.100	8.070	8.130	584,400	4,731,056	8.0956	7.663	7.663	7.673	7.644	7.701	616,950	7.6685	0.25%
2012-06-19	0	8.070	8.020	8.100	8.000	8.140	1,033,800	8,330,910	8.0585	7.644	7.597	7.673	7.578	7.711	1,091,380	7.6334	-0.37%
2012-06-18	0	8.100	8.100	8.120	8.000	8.180	1,222,378	9,865,314	8.0706	7.673	7.673	7.692	7.578	7.748	1,290,461	7.6448	0.50%
2012-06-15	0	8.060	8.150	8.190	8.010	8.250	1,722,600	13,924,050	8.0832	7.635	7.720	7.758	7.587	7.815	1,818,544	7.6567	-2.54%
2012-06-14	0	8.270	8.260	8.330	8.220	8.350	224,000	1,857,634	8.2930	7.834	7.824	7.891	7.786	7.909	236,476	7.8555	-1.08%
2012-06-13	0	8.360	8.300	8.360	8.130	8.450	747,200	6,204,973	8.3043	7.919	7.862	7.919	7.701	8.004	788,817	7.8662	0.60%
2012-06-12	0	8.310	8.280	8.310	8.260	8.390	363,600	3,021,490	8.3099	7.872	7.843	7.872	7.824	7.947	383,852	7.8715	-0.48%
2012-06-11	0	8.350	8.320	8.350	8.220	8.480	401,400	3,343,166	8.3288	7.909	7.881	7.909	7.786	8.033	423,757	7.8893	1.83%
2012-06-08	0	8.200	8.200	8.220	8.150	8.270	760,256	6,236,560	8.2032	7.767	7.767	7.786	7.720	7.834	802,600	7.7704	0.99%
2012-06-07	0	8.120	8.110	8.120	8.090	8.290	295,800	2,415,631	8.1664	7.692	7.682	7.692	7.663	7.853	312,275	7.7356	-0.37%
2012-06-06	0	8.150	8.080	8.150	8.070	8.350	555,800	4,544,062	8.1757	7.720	7.654	7.720	7.644	7.909	586,757	7.7444	1.62%
2012-06-05	0	8.020	8.020	8.140	8.010	8.200	444,000	3,625,800	8.1662	7.597	7.597	7.711	7.587	7.767	468,730	7.7354	-1.84%
2012-06-04	0	8.170	8.110	8.200	8.090	8.300	461,800	3,768,788	8.1611	7.739	7.682	7.767	7.663	7.862	487,521	7.7305	-3.20%
2012-06-01	0	8.440	8.400	8.550	8.350	8.840	474,136	4,077,642	8.6002	7.995	7.957	8.099	7.909	8.374	500,544	8.1464	-2.88%
2012-05-31	0	8.690	8.670	8.740	8.520	8.900	3,521,800	30,557,765	8.6767	8.232	8.213	8.279	8.070	8.430	3,717,955	8.2190	-1.36%
2012-05-30	0	8.810	8.810	8.870	8.740	9.090	673,200	5,984,398	8.8895	8.345	8.345	8.402	8.279	8.610	710,695	8.4205	-2.22%
2012-05-29	0	9.010	9.000	9.010	8.280	9.020	1,308,000	11,661,334	8.9154	8.535	8.525	8.535	7.843	8.544	1,380,852	8.4450	4.77%
2012-05-28	0	8.600	8.560	8.600	8.460	8.620	524,400	4,497,986	8.5774	8.146	8.108	8.146	8.014	8.165	553,608	8.1249	2.50%
2012-05-25	0	8.390	8.360	8.400	8.350	8.500	654,000	5,500,076	8.4099	7.947	7.919	7.957	7.909	8.052	690,426	7.9662	0.96%
2012-05-24	0	8.310	8.310	8.350	8.300	8.760	546,000	4,606,176	8.4362	7.872	7.872	7.909	7.862	8.298	576,411	7.9911	-3.93%
2012-05-23	0	8.650	8.650	8.660	8.460	8.910	1,340,800	11,560,970	8.6224	8.194	8.194	8.203	8.014	8.440	1,415,479	8.1675	-2.92%
2012-05-22	0	8.910	8.880	8.910	8.760	8.920	495,000	4,388,230	8.8651	8.440	8.412	8.440	8.298	8.449	522,570	8.3974	2.77%
2012-05-21	0	8.670	8.640	8.670	8.520	8.670	155,000	1,332,770	8.5985	8.213	8.184	8.213	8.070	8.213	163,633	8.1449	1.40%
2012-05-18	0	8.550	8.510	8.550	8.340	8.670	575,300	4,910,740	8.5360	8.099	8.061	8.099	7.900	8.213	607,343	8.0856	-0.23%
2012-05-17	0	8.570	8.570	8.620	8.300	8.820	1,138,200	9,815,425	8.6236	8.118	8.118	8.165	7.862	8.355	1,201,595	8.1687	2.02%
2012-05-16	0	8.400	8.400	8.460	8.150	8.470	1,369,600	11,457,371	8.3655	7.957	7.957	8.014	7.720	8.023	1,445,883	7.9241	-1.29%
2012-05-15	0	8.510	8.500	8.520	8.170	8.510	605,400	5,073,750	8.3808	8.061	8.052	8.070	7.739	8.061	639,119	7.9387	2.90%
2012-05-14	0	8.270	8.240	8.310	8.230	8.420	245,000	2,037,790	8.3175	7.834	7.805	7.872	7.796	7.976	258,646	7.8787	-0.36%
2012-05-11	0	8.300	8.290	8.300	8.240	8.450	1,514,200	12,594,428	8.3175	7.862	7.853	7.862	7.805	8.004	1,598,537	7.8787	0.97%
2012-05-10	0	8.220	8.230	8.280	8.100	8.350	680,000	5,594,440	8.2271	7.786	7.796	7.843	7.673	7.909	717,874	7.7931	-0.12%
2012-05-09	0	8.230	8.220	8.250	8.080	8.280	383,400	3,147,707	8.2100	7.796	7.786	7.815	7.654	7.843	404,754	7.7768	0.73%
2012-05-08	0	8.170	8.170	8.180	8.140	8.220	754,200	6,156,680	8.1632	7.739	7.739	7.748	7.711	7.786	796,207	7.7325	0.62%
2012-05-07	0	8.120	8.110	8.140	8.120	8.380	780,600	6,445,918	8.2576	7.692	7.682	7.711	7.692	7.938	824,077	7.8220	-2.52%
2012-05-04	0	8.330	8.290	8.380	8.180	8.390	715,000	5,924,320	8.2858	7.891	7.853	7.938	7.748	7.947	754,824	7.8486	1.46%
2012-05-03	0	8.210	8.180	8.210	8.000	8.240	802,800	6,511,060	8.1104	7.777	7.748	7.777	7.578	7.805	847,514	7.6825	2.63%
2012-05-02	0	8.000	8.000	8.010	8.000	8.180	2,439,110	19,718,256	8.0842	7.578	7.578	7.587	7.578	7.748	2,574,962	7.6577	-1.36%
2012-04-30	0	8.110	8.080	8.110	8.040	8.250	419,000	3,408,503	8.1349	7.682	7.654	7.682	7.616	7.815	442,337	7.7057	0.12%
2012-04-27	0	8.100	8.090	8.110	8.090	8.240	932,000	7,602,826	8.1575	7.673	7.663	7.682	7.663	7.805	983,910	7.7272	-0.49%
2012-04-26	0	8.140	8.130	8.140	8.130	8.260	796,000	6,508,630	8.1767	7.711	7.701	7.711	7.701	7.824	840,335	7.7453	-1.21%
2012-04-25	0	8.240	8.200	8.250	8.120	8.300	1,696,600	13,898,989	8.1923	7.805	7.767	7.815	7.692	7.862	1,791,096	7.7600	-0.12%
2012-04-24	0	8.250	8.240	8.250	8.200	8.330	592,994	4,891,042	8.2480	7.815	7.805	7.815	7.767	7.891	626,022	7.8129	0.24%
2012-04-23	0	8.230	8.230	8.240	8.200	8.320	1,253,000	10,319,295	8.2357	7.796	7.796	7.805	7.767	7.881	1,322,789	7.8012	-0.72%
2012-04-20	0	8.290	8.280	8.290	8.220	8.360	1,993,800	16,493,767	8.2725	7.853	7.843	7.853	7.786	7.919	2,104,849	7.8361	0.73%
2012-04-19	0	8.230	8.210	8.230	8.200	8.380	2,105,600	17,387,496	8.2577	7.796	7.777	7.796	7.767	7.938	2,222,876	7.8221	-0.12%
2012-04-18	0	8.240	8.240	8.250	8.230	8.380	1,078,400	8,946,808	8.2964	7.805	7.805	7.815	7.796	7.938	1,138,464	7.8587	0.49%
2012-04-17	0	8.200	8.190	8.200	8.150	8.460	1,669,675	13,823,746	8.2793	7.767	7.758	7.767	7.720	8.014	1,762,672	7.8425	-2.84%
2012-04-16	0	8.440	8.430	8.440	8.410	8.570	2,229,400	18,867,655	8.4631	7.995	7.985	7.995	7.966	8.118	2,353,572	8.0166	0.24%
2012-04-13	0	8.420	8.410	8.420	8.330	8.470	2,758,116	23,232,996	8.4235	7.976	7.966	7.976	7.891	8.023	2,911,736	7.9791	2.43%
2012-04-12	0	8.220	8.210	8.230	8.160	8.310	1,741,104	14,330,757	8.2308	7.786	7.777	7.796	7.729	7.872	1,838,079	7.7966	-0.72%
2012-04-11	0	8.280	8.280	8.290	8.250	8.330	3,286,600	27,211,318	8.2795	7.843	7.843	7.853	7.815	7.891	3,469,655	7.8427	-1.08%
2012-04-10	0	8.370	8.300	8.370	8.110	8.570	3,728,890	31,007,319	8.3154	7.928	7.862	7.928	7.682	8.118	3,936,579	7.8767	-1.65%
2012-04-05	0	8.510	8.510	8.520	8.480	8.670	4,112,800	35,013,023	8.5132	8.061	8.061	8.070	8.033	8.213	4,341,872	8.0640	-1.73%
2012-04-03	0	8.660	8.660	8.670	8.480	8.670	4,445,000	38,051,657	8.5606	8.203	8.203	8.213	8.033	8.213	4,692,575	8.1089	2.12%
2012-04-02	0	8.480	8.450	8.480	8.430	8.780	4,704,925	40,164,213	8.5366	8.033	8.004	8.033	7.985	8.317	4,966,977	8.0862	-3.96%
2012-03-30	0	8.830	8.810	8.830	8.800	9.090	2,293,000	20,345,376	8.8728	8.364	8.345	8.364	8.336	8.610	2,420,714	8.4047	-1.56%
2012-03-29	0	8.970	8.970	8.980	8.830	9.120	4,730,600	42,498,389	8.9837	8.497	8.497	8.506	8.364	8.639	4,994,082	8.5097	-1.97%
2012-03-28	0	9.150	9.100	9.150	9.100	9.290	3,113,400	28,607,474	9.1885	8.667	8.620	8.667	8.620	8.800	3,286,808	8.7037	-0.76%
2012-03-27	0	9.220	9.200	9.230	9.140	9.300	4,530,111	41,788,748	9.2247	8.734	8.715	8.743	8.658	8.809	4,782,426	8.7380	0.99%
2012-03-26	0	9.130	9.130	9.140	9.100	9.400	4,410,000	40,462,803	9.1752	8.648	8.648	8.658	8.620	8.904	4,655,625	8.6912	-1.08%
2012-03-23	0	9.230	9.200	9.220	9.060	9.380	6,464,945	59,498,236	9.2032	8.743	8.715	8.734	8.582	8.885	6,825,026	8.7177	-1.70%
2012-03-22	0	9.390	9.360	9.400	9.130	10.50	11,203,400	105,577,981	9.4237	8.895	8.866	8.904	8.648	9.946	11,827,400	8.9266	-11.75%
2012-03-21	0	10.64	10.64	10.72	10.54	10.90	1,219,424	13,093,471	10.737	10.08	10.08	10.15	9.984	10.32	1,287,343	10.171	-0.93%
2012-03-20	0	10.74	10.74	10.80	10.58	11.02	1,382,000	15,101,014	10.927	10.17	10.17	10.23	10.02	10.44	1,458,974	10.350	-2.54%
2012-03-19	0	11.02	11.00	11.04	10.94	11.30	1,310,500	14,553,556	11.105	10.44	10.42	10.46	10.36	10.70	1,383,491	10.519	-2.65%
2012-03-16	0	11.32	11.32	11.36	11.26	11.68	1,659,200	18,908,682	11.396	10.72	10.72	10.76	10.67	11.06	1,751,613	10.795	-1.22%
2012-03-15	0	11.46	11.46	11.48	11.30	11.68	1,450,400	16,646,682	11.477	10.86	10.86	10.87	10.70	11.06	1,531,183	10.872	-0.35%
2012-03-14	0	11.50	11.48	11.52	11.20	11.70	2,168,400	24,880,360	11.474	10.89	10.87	10.91	10.61	11.08	2,289,174	10.869	2.86%
2012-03-13	0	11.18	11.18	11.24	10.88	11.24	1,378,000	15,300,960	11.104	10.59	10.59	10.65	10.31	10.65	1,454,751	10.518	3.14%
2012-03-12	0	10.84	10.84	10.86	10.50	10.90	1,282,396	13,848,397	10.799	10.27	10.27	10.29	9.946	10.32	1,353,822	10.229	2.26%
2012-03-09	0	10.60	10.58	10.60	10.50	10.72	1,359,996	14,446,441	10.622	10.04	10.02	10.04	9.946	10.15	1,435,744	10.062	-0.19%
2012-03-08	0	10.62	10.62	10.66	10.42	10.78	848,495	8,978,638	10.582	10.06	10.06	10.10	9.870	10.21	895,754	10.024	1.72%
2012-03-07	0	10.44	10.40	10.44	10.26	10.56	783,600	8,156,300	10.409	9.889	9.851	9.889	9.719	10.00	827,244	9.8596	-1.14%
2012-03-06	0	10.56	10.52	10.58	10.54	11.10	1,292,200	13,774,216	10.660	10.00	9.965	10.02	9.984	10.51	1,364,172	10.097	-4.52%
2012-03-05	0	11.06	11.00	11.10	10.82	11.14	4,386,000	48,411,670	11.038	10.48	10.42	10.51	10.25	10.55	4,630,289	10.455	-0.72%
2012-03-02	0	11.14	11.12	11.14	11.06	11.20	1,551,200	17,260,532	11.127	10.55	10.53	10.55	10.48	10.61	1,637,598	10.540	0.00%
2012-03-01	0	11.14	11.12	11.14	10.92	11.24	3,359,100	37,264,602	11.094	10.55	10.53	10.55	10.34	10.65	3,546,193	10.508	1.64%
2012-02-29	0	10.96	10.90	10.92	10.80	11.10	6,566,014	72,124,703	10.985	10.38	10.32	10.34	10.23	10.51	6,931,724	10.405	-0.90%
2012-02-28	0	11.06	11.00	11.06	10.88	11.36	3,486,288	38,188,417	10.954	10.48	10.42	10.48	10.31	10.76	3,680,465	10.376	0.91%
2012-02-27	0	10.96	10.98	11.00	10.94	11.24	3,670,000	40,488,542	11.032	10.38	10.40	10.42	10.36	10.65	3,874,409	10.450	-1.62%
2012-02-24	0	11.14	11.16	11.22	11.10	11.36	3,249,000	36,052,820	11.097	10.55	10.57	10.63	10.51	10.76	3,429,961	10.511	-1.94%
2012-02-23	0	11.36	11.30	11.36	11.32	11.74	1,282,000	14,613,240	11.399	10.76	10.70	10.76	10.72	11.12	1,353,404	10.797	-0.18%
2012-02-22	0	11.38	11.32	11.42	10.98	11.42	2,185,000	24,331,294	11.136	10.78	10.72	10.82	10.40	10.82	2,306,699	10.548	2.34%
2012-02-21	0	11.12	11.10	11.12	10.66	11.14	2,594,215	28,380,495	10.940	10.53	10.51	10.53	10.10	10.55	2,738,706	10.363	1.83%
2012-02-20	0	10.92	10.92	10.98	10.88	11.18	4,677,400	51,348,805	10.978	10.34	10.34	10.40	10.31	10.59	4,937,919	10.399	-0.18%
2012-02-17	0	10.94	10.94	11.00	10.84	11.28	2,493,768	27,611,973	11.072	10.36	10.36	10.42	10.27	10.68	2,632,664	10.488	-1.80%
2012-02-16	0	11.14	11.12	11.16	10.98	11.36	1,599,400	17,826,028	11.145	10.55	10.53	10.57	10.40	10.76	1,688,482	10.557	-2.11%
2012-02-15	0	11.38	11.34	11.36	10.90	11.50	3,185,891	36,048,244	11.315	10.78	10.74	10.76	10.32	10.89	3,363,337	10.718	2.15%
2012-02-14	0	11.14	11.10	11.14	10.96	11.82	4,428,800	49,695,753	11.221	10.55	10.51	10.55	10.38	11.20	4,675,473	10.629	-4.79%
2012-02-13	0	11.70	11.58	11.60	10.90	11.80	5,913,800	66,950,690	11.321	11.08	10.97	10.99	10.32	11.18	6,243,183	10.724	6.17%
2012-02-10	0	11.02	11.00	11.04	10.96	11.66	5,858,000	66,449,234	11.343	10.44	10.42	10.46	10.38	11.04	6,184,275	10.745	-0.18%
2012-02-09	0	11.04	11.04	11.06	10.90	11.24	6,724,800	74,328,611	11.053	10.46	10.46	10.48	10.32	10.65	7,099,354	10.470	0.55%
2012-02-08	0	10.98	10.92	10.98	10.76	11.06	1,974,000	21,610,400	10.948	10.40	10.34	10.40	10.19	10.48	2,083,947	10.370	2.04%
2012-02-07	0	10.76	10.74	10.82	10.70	10.82	6,810,000	72,951,572	10.712	10.19	10.17	10.25	10.14	10.25	7,189,299	10.147	0.56%
2012-02-06	0	10.70	10.66	10.68	10.62	11.00	3,800,189	40,623,907	10.690	10.14	10.10	10.12	10.06	10.42	4,011,850	10.126	-1.65%
2012-02-03	0	10.88	10.86	10.88	10.64	10.96	3,105,400	33,625,375	10.828	10.31	10.29	10.31	10.08	10.38	3,278,363	10.257	1.87%
2012-02-02	0	10.68	10.68	10.70	10.20	10.72	7,201,600	75,554,642	10.491	10.12	10.12	10.14	9.662	10.15	7,602,710	9.9379	4.30%
2012-02-01	0	10.24	10.24	10.26	9.840	10.30	653,600	6,660,084	10.190	9.700	9.700	9.719	9.321	9.757	690,004	9.6522	1.99%
2012-01-31	0	10.04	10.00	10.04	9.920	10.28	1,512,800	15,147,967	10.013	9.510	9.472	9.510	9.397	9.738	1,597,059	9.4849	-2.33%
2012-01-30	0	10.28	10.24	10.30	10.24	10.36	1,674,600	17,293,920	10.327	9.738	9.700	9.757	9.700	9.813	1,767,871	9.7823	-1.91%
2012-01-27	0	10.48	10.48	10.50	10.24	10.72	2,189,400	23,062,858	10.534	9.927	9.927	9.946	9.700	10.15	2,311,344	9.9781	-1.69%
2012-01-26	0	10.66	10.64	10.68	10.60	10.80	2,247,497	24,023,340	10.689	10.10	10.08	10.12	10.04	10.23	2,372,677	10.125	1.72%
2012-01-20	0	10.48	10.46	10.48	10.44	10.88	1,390,308	14,652,245	10.539	9.927	9.908	9.927	9.889	10.31	1,467,745	9.9828	-1.87%
2012-01-19	0	10.68	10.62	10.64	10.28	10.84	1,325,200	14,157,966	10.684	10.12	10.06	10.08	9.738	10.27	1,399,010	10.120	5.53%
2012-01-18	0	10.12	10.10	10.16	10.08	10.42	3,002,000	30,133,664	10.038	9.586	9.567	9.624	9.548	9.870	3,169,204	9.5083	3.16%
2012-01-17	0	9.810	9.820	9.890	9.610	9.920	266,000	2,613,070	9.8236	9.292	9.302	9.368	9.103	9.397	280,816	9.3053	2.40%
2012-01-16	0	9.580	9.580	9.620	9.510	9.880	3,302,981	31,830,813	9.6370	9.075	9.075	9.112	9.008	9.359	3,486,948	9.1286	-3.04%
2012-01-13	0	9.880	9.870	9.930	9.800	10.12	1,871,600	18,580,000	9.9273	9.359	9.349	9.406	9.283	9.586	1,975,843	9.4036	-1.79%
2012-01-12	0	10.06	10.00	10.06	10.00	10.30	1,588,600	16,055,790	10.107	9.529	9.472	9.529	9.472	9.757	1,677,081	9.5737	-0.40%
2012-01-11	0	10.10	10.08	10.10	10.02	10.14	2,530,736	25,443,294	10.054	9.567	9.548	9.567	9.491	9.605	2,671,691	9.5233	1.92%
2012-01-10	0	9.910	9.900	9.910	9.870	9.950	2,666,600	26,390,175	9.8966	9.387	9.378	9.387	9.349	9.425	2,815,123	9.3744	0.20%
2012-01-09	0	9.890	9.820	9.900	9.540	9.930	2,768,000	27,382,930	9.8927	9.368	9.302	9.378	9.037	9.406	2,922,170	9.3708	-0.60%
2012-01-06	0	9.950	9.900	9.950	9.910	10.30	745,400	7,435,314	9.9749	9.425	9.378	9.425	9.387	9.757	786,917	9.4487	-2.07%
2012-01-05	0	10.16	10.12	10.16	9.850	10.26	2,112,600	21,295,397	10.080	9.624	9.586	9.624	9.330	9.719	2,230,266	9.5484	3.15%
2012-01-04	0	9.850	9.850	9.860	9.520	9.970	1,400,481	13,765,307	9.8290	9.330	9.330	9.340	9.018	9.444	1,478,484	9.3104	1.97%
2012-01-03	0	9.660	9.650	9.680	9.510	10.18	728,400	7,064,720	9.6990	9.150	9.141	9.169	9.008	9.643	768,970	9.1873	-2.72%
2011-12-30	0	9.930	9.900	9.970	9.490	9.970	841,800	8,174,134	9.7103	9.406	9.378	9.444	8.989	9.444	888,686	9.1980	2.48%
2011-12-29	0	9.690	9.690	9.790	9.340	9.780	1,660,000	15,821,070	9.5308	9.179	9.179	9.273	8.847	9.264	1,752,458	9.0279	1.57%
2011-12-28	0	9.540	9.500	9.550	9.380	9.700	1,514,200	14,295,538	9.4410	9.037	8.999	9.046	8.885	9.188	1,598,537	8.9429	0.42%
2011-12-23	0	9.500	9.500	9.530	9.180	9.530	1,835,571	17,173,086	9.3557	8.999	8.999	9.027	8.696	9.027	1,937,808	8.8621	5.79%
2011-12-22	0	8.980	8.980	9.050	8.820	9.550	2,148,900	19,455,078	9.0535	8.506	8.506	8.573	8.355	9.046	2,268,588	8.5759	-0.66%
2011-12-21	0	9.040	9.080	9.090	8.500	9.090	695,800	6,042,791	8.6847	8.563	8.601	8.610	8.052	8.610	734,554	8.2265	7.88%
2011-12-20	0	8.380	8.380	8.400	8.300	8.540	1,553,100	13,044,414	8.3990	7.938	7.938	7.957	7.862	8.089	1,639,604	7.9558	-1.53%
2011-12-19	0	8.510	8.510	8.530	8.450	8.910	3,681,750	31,366,007	8.5193	8.061	8.061	8.080	8.004	8.440	3,886,814	8.0699	-2.63%
2011-12-16	0	8.740	8.640	8.760	8.450	9.060	2,143,250	18,575,696	8.6671	8.279	8.184	8.298	8.004	8.582	2,262,623	8.2098	-2.89%
2011-12-15	0	9.000	9.000	9.020	8.820	9.220	2,719,950	24,409,654	8.9743	8.525	8.525	8.544	8.355	8.734	2,871,444	8.5008	-2.39%
2011-12-14	0	9.220	9.200	9.240	9.100	9.300	1,875,800	17,232,243	9.1866	8.734	8.715	8.753	8.620	8.809	1,980,277	8.7019	-0.43%
2011-12-13	0	9.260	9.260	9.310	9.150	9.260	2,944,287	27,246,286	9.2540	8.771	8.771	8.819	8.667	8.771	3,108,276	8.7657	1.09%
2011-12-12	0	9.160	9.150	9.230	9.150	9.530	883,300	8,206,193	9.2904	8.677	8.667	8.743	8.667	9.027	932,498	8.8002	-1.29%
2011-12-09	0	9.280	9.270	9.300	9.220	9.700	611,800	5,738,566	9.3798	8.790	8.781	8.809	8.734	9.188	645,876	8.8849	-5.11%
2011-12-08	0	9.780	9.680	9.780	9.500	9.790	2,250,800	21,666,074	9.6259	9.264	9.169	9.264	8.999	9.273	2,376,164	9.1181	1.66%
2011-12-07	0	9.620	9.620	9.700	9.250	9.680	3,371,600	31,672,493	9.3939	9.112	9.112	9.188	8.762	9.169	3,559,389	8.8983	3.00%
2011-12-06	0	9.340	9.300	9.350	9.190	9.370	891,000	8,303,315	9.3191	8.847	8.809	8.857	8.705	8.876	940,626	8.8274	0.43%
2011-12-05	0	9.300	9.290	9.300	9.220	9.420	520,520	4,836,776	9.2922	8.809	8.800	8.809	8.734	8.923	549,512	8.8020	0.54%
2011-12-02	0	9.250	9.200	9.220	9.170	9.420	966,800	9,005,754	9.3150	8.762	8.715	8.734	8.686	8.923	1,020,648	8.8236	-2.63%
2011-12-01	0	9.500	9.500	9.520	9.500	9.980	1,504,200	14,390,968	9.5672	8.999	8.999	9.018	8.999	9.453	1,587,980	9.0624	1.28%
2011-11-30	0	9.380	9.380	9.450	9.290	9.790	1,832,000	17,462,265	9.5318	8.885	8.885	8.951	8.800	9.273	1,934,038	9.0289	-4.09%
2011-11-29	0	9.780	9.740	9.790	9.670	9.820	355,000	3,457,230	9.7387	9.264	9.226	9.273	9.160	9.302	374,773	9.2249	3.27%
2011-11-28	0	9.470	9.380	9.520	9.000	9.850	785,400	7,308,894	9.3060	8.970	8.885	9.018	8.525	9.330	829,145	8.8150	3.61%
2011-11-25	0	9.140	9.120	9.180	9.010	9.220	1,467,600	13,407,966	9.1360	8.658	8.639	8.696	8.535	8.734	1,549,341	8.6540	-2.45%
2011-11-24	0	9.370	9.320	9.360	9.170	9.410	1,703,348	16,067,672	9.4330	8.876	8.828	8.866	8.686	8.914	1,798,220	8.9353	-1.37%
2011-11-23	0	9.500	9.460	9.510	9.400	9.510	481,000	4,548,360	9.4560	8.999	8.961	9.008	8.904	9.008	507,790	8.9572	0.53%
2011-11-22	0	9.450	9.420	9.450	9.370	9.620	505,000	4,782,280	9.4699	8.951	8.923	8.951	8.876	9.112	533,127	8.9702	-2.38%
2011-11-21	0	9.680	9.640	9.690	9.540	9.790	579,200	5,597,400	9.6640	9.169	9.131	9.179	9.037	9.273	611,460	9.1542	-1.83%
2011-11-18	0	9.860	9.850	9.860	9.720	10.10	1,110,164	10,889,277	9.8087	9.340	9.330	9.340	9.207	9.567	1,171,997	9.2912	-1.60%
2011-11-17	0	10.02	10.02	10.10	9.880	10.28	646,000	6,568,410	10.168	9.491	9.491	9.567	9.359	9.738	681,981	9.6314	-3.09%
2011-11-16	0	10.34	10.32	10.34	10.10	10.76	1,073,200	11,187,304	10.424	9.794	9.776	9.794	9.567	10.19	1,132,974	9.8743	-4.26%
2011-11-15	0	10.80	10.74	10.80	10.62	11.04	1,511,100	16,303,998	10.789	10.23	10.17	10.23	10.06	10.46	1,595,264	10.220	-0.37%
2011-11-14	0	10.84	10.76	10.86	10.42	11.12	1,717,100	18,218,740	10.610	10.27	10.19	10.29	9.870	10.53	1,812,738	10.050	-1.28%
2011-11-11	0	10.98	10.96	10.98	10.94	11.46	1,710,205	19,214,367	11.235	10.40	10.38	10.40	10.36	10.86	1,805,459	10.642	-0.18%
2011-11-10	0	11.00	10.92	10.98	10.90	11.30	722,900	8,013,023	11.085	10.42	10.34	10.40	10.32	10.70	763,164	10.500	-5.17%
2011-11-09	0	11.60	11.56	11.60	11.40	11.92	1,765,855	20,521,428	11.621	10.99	10.95	10.99	10.80	11.29	1,864,209	11.008	-2.03%
2011-11-08	0	11.84	11.78	11.86	11.72	12.24	1,178,400	13,952,950	11.841	11.22	11.16	11.23	11.10	11.59	1,244,034	11.216	-2.15%
2011-11-07	0	12.10	11.98	12.10	11.92	12.60	450,000	5,456,740	12.126	11.46	11.35	11.46	11.29	11.94	475,064	11.486	-2.42%
2011-11-04	0	12.40	12.38	12.40	11.74	12.56	2,403,001	29,339,861	12.210	11.75	11.73	11.75	11.12	11.90	2,536,842	11.566	5.08%
2011-11-03	0	11.80	11.76	11.80	11.42	12.08	1,413,000	16,485,880	11.667	11.18	11.14	11.18	10.82	11.44	1,491,700	11.052	-1.50%
2011-11-02	0	11.98	11.84	12.00	11.08	12.12	3,517,485	41,467,742	11.789	11.35	11.22	11.37	10.50	11.48	3,713,400	11.167	2.92%
2011-11-01	0	11.64	11.60	11.68	11.56	12.56	1,980,800	23,701,016	11.965	11.03	10.99	11.06	10.95	11.90	2,091,125	11.334	-7.62%
2011-10-31	0	12.60	12.50	12.60	12.04	12.90	1,688,964	21,229,225	12.569	11.94	11.84	11.94	11.40	12.22	1,783,035	11.906	-2.78%
2011-10-28	0	12.96	12.96	12.98	12.60	15.00	1,966,661	26,012,772	13.227	12.28	12.28	12.30	11.94	14.21	2,076,199	12.529	-2.26%
2011-10-27	0	13.26	13.30	13.36	12.78	13.60	1,165,600	15,504,799	13.302	12.56	12.60	12.66	12.11	12.88	1,230,521	12.600	5.41%
2011-10-26	0	12.58	12.86	12.88	11.82	13.76	1,891,400	23,625,365	12.491	11.92	12.18	12.20	11.20	13.03	1,996,746	11.832	5.18%
2011-10-25	0	11.96	11.94	12.04	11.92	12.24	1,346,328	16,141,646	11.989	11.33	11.31	11.40	11.29	11.59	1,421,315	11.357	-0.17%
2011-10-24	0	11.98	11.88	11.98	11.28	12.24	3,019,535	35,497,449	11.756	11.35	11.25	11.35	10.68	11.59	3,187,715	11.136	5.83%
2011-10-21	0	11.32	11.32	11.34	11.22	11.50	184,400	2,083,428	11.298	10.72	10.72	10.74	10.63	10.89	194,671	10.702	0.89%
2011-10-20	0	11.22	11.22	11.30	11.16	11.50	227,800	2,557,492	11.227	10.63	10.63	10.70	10.57	10.89	240,488	10.635	-2.77%
2011-10-19	0	11.54	11.50	11.62	11.50	11.86	439,600	5,163,860	11.747	10.93	10.89	11.01	10.89	11.23	464,085	11.127	-0.69%
2011-10-18	0	11.62	11.60	11.68	11.62	12.02	960,800	11,267,456	11.727	11.01	10.99	11.06	11.01	11.39	1,014,314	11.108	-5.07%
2011-10-17	0	12.24	12.24	12.34	12.00	12.36	1,353,400	16,558,600	12.235	11.59	11.59	11.69	11.37	11.71	1,428,781	11.589	5.88%
2011-10-14	0	11.56	11.54	11.68	11.06	12.10	922,600	10,660,444	11.555	10.95	10.93	11.06	10.48	11.46	973,986	10.945	0.35%
2011-10-13	0	11.52	11.54	11.64	11.48	11.96	2,985,800	35,073,505	11.747	10.91	10.93	11.03	10.87	11.33	3,152,101	11.127	-1.87%
2011-10-12	0	11.74	11.72	11.74	11.64	11.98	875,800	10,354,951	11.823	11.12	11.10	11.12	11.03	11.35	924,580	11.200	-1.18%
2011-10-11	0	11.88	11.88	12.00	11.44	12.28	760,748	9,084,262	11.941	11.25	11.25	11.37	10.84	11.63	803,120	11.311	0.85%
2011-10-10	0	11.78	11.78	11.80	11.58	12.02	1,005,800	11,886,322	11.818	11.16	11.16	11.18	10.97	11.39	1,061,820	11.194	-3.76%
2011-10-07	0	12.24	12.24	12.26	11.46	12.50	2,983,200	36,393,862	12.200	11.59	11.59	11.61	10.86	11.84	3,149,356	11.556	3.73%
2011-10-06	0	11.80	11.78	11.80	11.56	12.00	2,207,568	26,020,777	11.787	11.18	11.16	11.18	10.95	11.37	2,330,524	11.165	6.12%
2011-10-04	0	11.12	11.04	11.34	10.46	11.34	1,817,334	20,205,147	11.118	10.53	10.46	10.74	9.908	10.74	1,918,555	10.531	2.77%
2011-10-03	0	10.82	10.82	10.92	10.62	11.06	704,000	7,607,892	10.807	10.25	10.25	10.34	10.06	10.48	743,211	10.237	-2.52%
2011-09-30	0	11.10	11.04	11.12	10.38	11.12	1,665,208	18,282,173	10.979	10.51	10.46	10.53	9.832	10.53	1,757,956	10.400	1.81%
2011-09-28	0	11.00	10.96	11.00	10.56	11.10	1,228,200	13,465,512	10.964	10.33	10.29	10.33	9.914	10.42	1,308,215	10.293	-0.54%
2011-09-27	0	11.06	11.06	11.16	10.76	11.22	2,149,200	23,814,864	11.081	10.38	10.38	10.48	10.10	10.53	2,289,216	10.403	-2.47%
2011-09-26	0	11.34	11.14	11.38	10.34	11.36	1,997,169	20,971,036	10.500	10.65	10.46	10.68	9.708	10.67	2,127,281	9.8581	6.78%
2011-09-23	0	10.62	10.58	10.80	9.740	10.80	1,656,800	16,862,866	10.178	9.970	9.933	10.14	9.144	10.14	1,764,737	9.5555	6.95%
2011-09-22	0	9.930	9.930	9.960	9.320	10.08	2,269,000	21,898,955	9.6514	9.323	9.323	9.351	8.750	9.463	2,416,821	9.0611	1.74%
2011-09-21	0	9.760	9.710	9.800	9.280	9.940	6,369,060	60,977,912	9.5741	9.163	9.116	9.201	8.712	9.332	6,783,993	8.9885	-1.91%
2011-09-20	0	9.950	9.920	9.950	9.860	10.50	5,816,200	58,165,568	10.001	9.341	9.313	9.341	9.257	9.858	6,195,115	9.3889	-6.13%
2011-09-19	0	10.60	10.62	10.66	10.54	11.30	4,651,607	50,111,966	10.773	9.952	9.970	10.01	9.895	10.61	4,954,651	10.114	-7.50%
2011-09-16	0	11.46	11.32	11.44	10.00	12.18	4,863,400	56,247,892	11.566	10.76	10.63	10.74	9.388	11.44	5,180,242	10.858	-3.70%
2011-09-15	0	11.90	11.90	12.00	11.90	12.50	1,584,019	19,292,834	12.180	11.17	11.17	11.27	11.17	11.74	1,687,215	11.435	-2.46%
2011-09-14	0	12.20	12.14	12.22	12.00	12.42	3,253,130	39,985,016	12.291	11.45	11.40	11.47	11.27	11.66	3,465,065	11.539	-1.61%
2011-09-12	0	12.40	12.42	12.44	12.16	12.60	811,602	10,060,376	12.396	11.64	11.66	11.68	11.42	11.83	864,476	11.638	-2.36%
2011-09-09	0	12.70	12.62	12.76	12.00	12.80	2,341,648	29,066,250	12.413	11.92	11.85	11.98	11.27	12.02	2,494,202	11.654	-1.55%
2011-09-08	0	12.90	12.90	12.96	12.88	13.50	153,200	1,984,410	12.953	12.11	12.11	12.17	12.09	12.67	163,181	12.161	0.00%
2011-09-07	0	12.90	12.90	12.94	12.84	13.02	339,000	4,375,880	12.908	12.11	12.11	12.15	12.05	12.22	361,085	12.119	0.47%
2011-09-06	0	12.84	12.82	12.86	12.82	12.92	79,000	1,015,380	12.853	12.05	12.04	12.07	12.04	12.13	84,147	12.067	-1.98%
2011-09-05	0	13.10	13.10	13.20	12.88	13.32	285,000	3,709,780	13.017	12.30	12.30	12.39	12.09	12.51	303,567	12.221	-1.50%
2011-09-02	0	13.30	13.24	13.30	13.20	13.62	231,000	3,087,720	13.367	12.49	12.43	12.49	12.39	12.79	246,049	12.549	-4.04%
2011-09-01	0	13.86	13.82	13.86	13.26	13.88	430,395	5,896,387	13.700	13.01	12.97	13.01	12.45	13.03	458,434	12.862	4.05%
2011-08-31	0	13.32	13.32	13.34	12.92	13.46	1,643,000	21,681,377	13.196	12.51	12.51	12.52	12.13	12.64	1,750,038	12.389	0.76%
2011-08-30	0	13.22	13.22	13.28	13.20	13.80	385,400	5,151,196	13.366	12.41	12.41	12.47	12.39	12.96	410,508	12.548	-3.36%
2011-08-29	0	13.68	13.52	13.68	13.24	13.82	430,000	5,818,740	13.532	12.84	12.69	12.84	12.43	12.97	458,014	12.704	-1.44%
2011-08-26	0	13.88	13.90	13.92	13.80	14.24	746,000	10,378,831	13.913	13.03	13.05	13.07	12.96	13.37	794,601	13.062	-1.56%
2011-08-25	0	14.10	14.00	14.10	13.08	14.20	1,689,000	23,155,209	13.709	13.24	13.14	13.24	12.28	13.33	1,799,035	12.871	8.13%
2011-08-24	0	13.04	13.00	13.04	12.96	13.22	791,000	10,421,458	13.175	12.24	12.20	12.24	12.17	12.41	842,532	12.369	-0.46%
2011-08-23	0	13.10	13.10	13.18	12.98	13.30	773,000	10,174,000	13.162	12.30	12.30	12.37	12.19	12.49	823,360	12.357	1.08%
2011-08-22	0	12.96	13.00	13.02	12.52	12.98	2,062,000	26,128,070	12.671	12.17	12.20	12.22	11.75	12.19	2,196,336	11.896	-1.22%
2011-08-19	0	13.12	13.00	13.14	12.56	13.22	1,396,478	17,963,362	12.863	12.32	12.20	12.34	11.79	12.41	1,487,456	12.077	0.31%
2011-08-18	0	13.08	13.06	13.14	13.06	14.02	2,515,000	33,903,476	13.481	12.28	12.26	12.34	12.26	13.16	2,678,848	12.656	-5.90%
2011-08-17	0	13.90	13.88	13.90	13.30	14.20	2,713,664	36,868,900	13.586	13.05	13.03	13.05	12.49	13.33	2,890,454	12.755	-0.86%
2011-08-16	0	14.02	14.00	14.02	14.00	15.62	2,830,000	40,563,334	14.333	13.16	13.14	13.16	13.14	14.66	3,014,369	13.457	-7.52%
2011-08-15	0	15.16	15.16	15.18	15.10	16.00	1,572,000	24,084,860	15.321	14.23	14.23	14.25	14.18	15.02	1,674,413	14.384	-4.89%
2011-08-12	0	15.94	15.90	16.00	15.88	16.10	1,607,431	25,705,748	15.992	14.97	14.93	15.02	14.91	15.12	1,712,152	15.014	-1.24%
2011-08-11	0	16.14	16.00	16.16	15.68	16.30	1,057,400	16,954,964	16.035	15.15	15.02	15.17	14.72	15.30	1,126,288	15.054	0.87%
2011-08-10	0	16.00	15.90	16.00	15.70	16.00	982,000	15,696,960	15.985	15.02	14.93	15.02	14.74	15.02	1,045,975	15.007	2.30%
2011-08-09	0	15.64	15.60	15.76	15.56	16.40	878,200	13,921,820	15.853	14.68	14.65	14.80	14.61	15.40	935,413	14.883	-4.75%
2011-08-08	0	16.42	16.40	16.52	15.74	16.52	568,508	9,095,770	15.999	15.42	15.40	15.51	14.78	15.51	605,545	15.021	0.86%
2011-08-05	0	16.28	16.24	16.40	15.96	16.50	399,300	6,458,610	16.175	15.28	15.25	15.40	14.98	15.49	425,314	15.186	-4.01%
2011-08-04	0	16.96	16.96	17.00	16.94	17.00	227,000	3,850,420	16.962	15.92	15.92	15.96	15.90	15.96	241,789	15.925	0.12%
2011-08-03	0	16.94	16.94	17.00	16.90	17.40	653,000	11,091,540	16.986	15.90	15.90	15.96	15.87	16.34	695,542	15.947	-1.51%
2011-08-02	0	17.20	17.20	17.30	17.20	17.90	227,000	3,948,680	17.395	16.15	16.15	16.24	16.15	16.81	241,789	16.331	-2.71%
2011-08-01	0	17.68	17.54	17.72	17.40	18.60	397,000	7,013,400	17.666	16.60	16.47	16.64	16.34	17.46	422,864	16.585	3.51%
2011-07-29	0	17.08	17.04	17.08	17.04	17.70	411,000	7,055,580	17.167	16.04	16.00	16.04	16.00	16.62	437,776	16.117	-2.95%
2011-07-28	0	17.60	17.60	17.64	17.40	17.70	443,000	7,792,940	17.591	16.52	16.52	16.56	16.34	16.62	471,861	16.515	-0.23%
2011-07-27	0	17.64	17.62	17.72	17.34	17.94	915,000	16,183,000	17.686	16.56	16.54	16.64	16.28	16.84	974,611	16.605	3.16%
2011-07-26	0	17.10	16.98	17.10	16.90	17.16	309,000	5,254,200	17.004	16.05	15.94	16.05	15.87	16.11	329,131	15.964	2.03%
2011-07-25	0	16.76	16.76	16.86	16.74	17.06	377,031	6,358,808	16.865	15.73	15.73	15.83	15.72	16.02	401,594	15.834	-1.41%
2011-07-22	0	17.00	16.98	17.00	16.98	17.20	547,000	9,347,120	17.088	15.96	15.94	15.96	15.94	16.15	582,636	16.043	0.47%
2011-07-21	0	16.92	16.92	17.00	16.80	17.00	2,250,000	38,174,010	16.966	15.89	15.89	15.96	15.77	15.96	2,396,583	15.929	0.12%
2011-07-20	0	16.90	16.88	16.90	16.60	17.12	1,829,805	30,871,307	16.871	15.87	15.85	15.87	15.58	16.07	1,949,013	15.839	2.42%
2011-07-19	0	16.50	16.48	16.50	16.46	16.70	222,861	3,689,730	16.556	15.49	15.47	15.49	15.45	15.68	237,380	15.544	-1.43%
2011-07-18	0	16.74	16.74	16.76	16.74	17.00	265,470	4,484,009	16.891	15.72	15.72	15.73	15.72	15.96	282,765	15.858	-1.41%
2011-07-15	0	16.98	16.92	16.98	16.64	17.00	238,475	4,016,990	16.844	15.94	15.89	15.94	15.62	15.96	254,011	15.814	0.59%
2011-07-14	0	16.88	16.90	17.00	16.70	17.34	380,000	6,451,960	16.979	15.85	15.87	15.96	15.68	16.28	404,756	15.940	-3.32%
2011-07-13	0	17.46	17.46	17.52	17.20	18.00	358,000	6,300,800	17.600	16.39	16.39	16.45	16.15	16.90	381,323	16.524	0.34%
2011-07-12	0	17.40	17.42	17.56	17.36	18.12	253,000	4,469,500	17.666	16.34	16.35	16.49	16.30	17.01	269,482	16.585	-3.55%
2011-07-11	0	18.04	18.06	18.20	17.90	18.78	788,000	14,351,700	18.213	16.94	16.96	17.09	16.81	17.63	839,337	17.099	-0.11%
2011-07-08	0	18.06	18.06	18.08	18.04	18.40	887,600	16,163,706	18.211	16.96	16.96	16.97	16.94	17.27	945,426	17.097	-1.10%
2011-07-07	0	18.26	18.24	18.30	17.92	18.80	361,600	6,665,933	18.435	17.14	17.12	17.18	16.82	17.65	385,158	17.307	-2.14%
2011-07-06	0	18.66	18.44	18.68	18.26	19.90	554,900	10,437,976	18.811	17.52	17.31	17.54	17.14	18.68	591,051	17.660	1.19%
2011-07-05	0	18.44	18.40	18.58	18.08	18.50	352,000	6,424,560	18.252	17.31	17.27	17.44	16.97	17.37	374,932	17.135	0.66%
2011-07-04	0	18.32	18.32	18.46	17.54	18.50	1,219,300	22,038,430	18.075	17.20	17.20	17.33	16.47	17.37	1,298,735	16.969	2.92%
2011-06-30	0	17.80	17.70	17.88	16.94	17.88	357,400	6,280,436	17.573	16.71	16.62	16.79	15.90	16.79	380,684	16.498	5.83%
2011-06-29	0	16.82	16.80	16.82	16.74	16.92	876,680	14,732,787	16.805	15.79	15.77	15.79	15.72	15.89	933,794	15.777	0.60%
2011-06-28	0	16.72	16.70	16.80	16.32	17.28	269,400	4,489,360	16.664	15.70	15.68	15.77	15.32	16.22	286,951	15.645	-2.11%
2011-06-27	0	17.08	17.08	17.10	16.64	17.26	1,000,000	17,155,640	17.156	16.04	16.04	16.05	15.62	16.20	1,065,148	16.106	-1.39%
2011-06-24	0	17.32	17.30	17.46	16.20	17.56	537,000	9,254,483	17.234	16.26	16.24	16.39	15.21	16.49	571,985	16.180	7.85%
2011-06-23	0	16.06	16.00	16.06	15.70	16.12	388,000	6,181,900	15.933	15.08	15.02	15.08	14.74	15.13	413,277	14.958	0.37%
2011-06-22	0	16.00	15.88	16.00	15.78	16.50	643,800	10,398,279	16.151	15.02	14.91	15.02	14.81	15.49	685,742	15.164	-0.62%
2011-06-21	0	16.10	16.10	16.18	16.10	16.34	296,000	4,794,800	16.199	15.12	15.12	15.19	15.12	15.34	315,284	15.208	-0.62%
2011-06-20	0	16.20	16.06	16.20	15.80	16.50	573,000	9,211,567	16.076	15.21	15.08	15.21	14.83	15.49	610,330	15.093	1.25%
2011-06-17	0	16.00	16.00	16.78	15.96	17.34	488,600	8,127,640	16.635	15.02	15.02	15.75	14.98	16.28	520,431	15.617	-6.32%
2011-06-16	0	17.08	17.20	17.26	16.80	17.66	746,578	12,701,776	17.013	16.04	16.15	16.20	15.77	16.58	795,216	15.973	-4.47%
2011-06-15	0	17.88	17.86	17.94	17.82	18.86	379,000	6,876,336	18.143	16.79	16.77	16.84	16.73	17.71	403,691	17.034	-4.18%
2011-06-14	0	18.66	18.62	18.82	18.64	19.04	190,500	3,566,650	18.723	17.52	17.48	17.67	17.50	17.88	202,911	17.577	-0.11%
2011-06-13	0	18.68	18.64	18.68	18.60	18.72	350,000	6,524,995	18.643	17.54	17.50	17.54	17.46	17.58	372,802	17.503	-0.21%
2011-06-10	0	18.72	18.60	18.64	18.20	19.30	381,000	7,179,920	18.845	17.58	17.46	17.50	17.09	18.12	405,821	17.692	2.18%
2011-06-09	0	18.32	18.08	18.34	18.02	18.42	244,400	4,482,120	18.339	17.20	16.97	17.22	16.92	17.29	260,322	17.218	-1.08%
2011-06-08	0	18.52	18.52	18.68	18.10	19.00	416,000	7,696,520	18.501	17.39	17.39	17.54	16.99	17.84	443,102	17.370	0.54%
2011-06-07	0	18.42	18.40	18.42	18.32	18.56	138,590	2,554,850	18.435	17.29	17.27	17.29	17.20	17.42	147,619	17.307	0.11%
2011-06-03	0	18.40	18.36	18.54	18.36	18.88	161,400	2,998,998	18.581	17.27	17.24	17.41	17.24	17.73	171,915	17.445	-1.18%
2011-06-02	0	18.62	18.64	18.88	18.60	19.34	456,200	8,641,604	18.943	17.48	17.50	17.73	17.46	18.16	485,921	17.784	-3.02%
2011-06-01	0	19.20	19.10	19.20	18.86	19.22	516,000	9,757,682	18.910	18.03	17.93	18.03	17.71	18.04	549,616	17.754	2.67%
2011-05-31	0	18.70	18.70	18.78	18.52	20.00	267,000	4,989,559	18.687	17.56	17.56	17.63	17.39	18.78	284,395	17.544	1.19%
2011-05-30	0	18.48	18.46	18.60	18.46	18.80	29,200	545,980	18.698	17.35	17.33	17.46	17.33	17.65	31,102	17.554	-1.60%
2011-05-27	0	18.78	18.70	18.78	18.60	18.86	144,000	2,694,700	18.713	17.63	17.56	17.63	17.46	17.71	153,381	17.569	0.43%
2011-05-26	0	18.70	18.50	18.72	18.60	32.95	264,000	5,216,145	19.758	17.56	17.37	17.58	17.46	30.93	281,199	18.550	-0.07%
2011-05-25	0	33.90	33.60	33.90	33.05	33.90	243,000	8,151,950	33.547	17.57	17.41	17.57	17.13	17.57	468,893	17.386	2.11%
2011-05-24	0	33.20	33.10	33.35	33.05	34.00	224,000	7,483,400	33.408	17.21	17.15	17.28	17.13	17.62	432,231	17.313	-2.21%
2011-05-23	0	33.95	33.60	33.95	33.00	34.00	168,000	5,653,000	33.649	17.59	17.41	17.59	17.10	17.62	324,173	17.438	0.00%
2011-05-20	0	33.95	33.80	33.95	33.75	34.45	332,000	11,277,650	33.969	17.59	17.52	17.59	17.49	17.85	640,628	17.604	1.04%
2011-05-19	0	33.60	33.50	33.60	32.80	34.00	231,000	7,761,350	33.599	17.41	17.36	17.41	17.00	17.62	445,738	17.412	1.36%
2011-05-18	0	33.15	33.00	33.15	32.75	33.40	101,000	3,343,850	33.107	17.18	17.10	17.18	16.97	17.31	194,890	17.158	0.45%
2011-05-17	0	33.00	32.80	33.00	32.70	33.40	213,000	7,014,550	32.932	17.10	17.00	17.10	16.95	17.31	411,005	17.067	0.76%
2011-05-16	0	32.75	32.75	32.95	32.40	33.30	58,000	1,904,600	32.838	16.97	16.97	17.08	16.79	17.26	111,917	17.018	-0.91%
2011-05-13	0	33.05	33.00	33.30	32.20	33.20	177,000	5,749,250	32.482	17.13	17.10	17.26	16.69	17.21	341,539	16.833	1.23%
2011-05-12	0	32.65	32.50	32.70	32.50	33.55	129,000	4,242,300	32.886	16.92	16.84	16.95	16.84	17.39	248,919	17.043	-2.83%
2011-05-11	0	33.60	33.60	33.90	32.30	34.10	846,000	28,157,075	33.283	17.41	17.41	17.57	16.74	17.67	1,632,443	17.248	3.07%
2011-05-09	0	32.60	32.60	32.85	32.15	33.40	762,687	24,771,386	32.479	16.89	16.89	17.02	16.66	17.31	1,471,682	16.832	-0.46%
2011-05-06	0	32.75	32.65	33.20	32.00	33.20	452,000	14,696,850	32.515	16.97	16.92	17.21	16.58	17.21	872,180	16.851	2.18%
2011-05-05	0	32.05	31.90	32.05	31.70	32.60	643,344	20,618,802	32.049	16.61	16.53	16.61	16.43	16.89	1,241,397	16.609	1.10%
2011-05-04	0	31.70	31.70	31.80	31.35	33.00	234,000	7,412,500	31.677	16.43	16.43	16.48	16.25	17.10	451,527	16.417	0.63%
2011-05-03	0	31.50	31.50	31.60	30.75	31.85	427,410	13,477,140	31.532	16.32	16.32	16.38	15.94	16.51	824,731	16.341	-0.32%
2011-04-29	0	31.60	31.55	31.60	31.50	32.70	543,000	17,198,455	31.673	16.38	16.35	16.38	16.32	16.95	1,047,774	16.414	-0.47%
2011-04-28	0	31.75	31.70	31.80	31.60	33.00	801,323	25,495,945	31.817	16.45	16.43	16.48	16.38	17.10	1,546,234	16.489	-2.91%
2011-04-27	0	32.70	32.60	32.80	32.60	33.50	207,000	6,817,378	32.934	16.95	16.89	17.00	16.89	17.36	399,427	17.068	-1.65%
2011-04-26	0	33.25	33.20	33.35	33.00	37.00	501,973	16,743,207	33.355	17.23	17.21	17.28	17.10	19.17	968,608	17.286	0.30%
2011-04-21	0	33.15	33.05	33.20	32.75	34.50	678,323	22,455,987	33.105	17.18	17.13	17.21	16.97	17.88	1,308,893	17.156	-0.60%
2011-04-20	0	33.35	33.00	33.50	32.70	34.40	606,164	20,101,945	33.163	17.28	17.10	17.36	16.95	17.83	1,169,655	17.186	-1.77%
2011-04-19	0	33.95	33.90	34.00	33.85	35.40	599,000	20,419,856	34.090	17.59	17.57	17.62	17.54	18.35	1,155,831	17.667	-3.96%
2011-04-18	0	35.35	34.90	35.50	34.60	35.50	275,634	9,663,306	35.058	18.32	18.09	18.40	17.93	18.40	531,864	18.169	0.57%
2011-04-15	0	35.15	34.70	35.20	33.80	35.45	364,230	12,705,233	34.882	18.22	17.98	18.24	17.52	18.37	702,819	18.078	0.00%
2011-04-14	0	35.15	34.90	35.25	34.05	35.40	417,000	14,527,599	34.838	18.22	18.09	18.27	17.65	18.35	804,644	18.055	2.78%
2011-04-13	0	34.20	33.85	34.25	32.95	34.25	445,500	15,005,500	33.682	17.72	17.54	17.75	17.08	17.75	859,637	17.456	2.55%
2011-04-12	0	33.35	33.35	33.65	32.50	34.25	922,000	30,614,400	33.204	17.28	17.28	17.44	16.84	17.75	1,779,092	17.208	-1.77%
2011-04-11	0	33.95	33.75	34.00	33.30	34.00	486,000	16,377,600	33.699	17.59	17.49	17.62	17.26	17.62	937,786	17.464	2.26%
2011-04-08	0	33.20	33.20	33.40	33.05	33.80	452,900	15,066,825	33.267	17.21	17.21	17.31	17.13	17.52	873,916	17.241	0.61%
2011-04-07	0	33.00	32.75	33.05	32.60	33.85	315,000	10,353,080	32.867	17.10	16.97	17.13	16.89	17.54	607,824	17.033	-0.45%
2011-04-06	0	33.15	32.65	33.20	32.15	33.40	749,000	24,373,150	32.541	17.18	16.92	17.21	16.66	17.31	1,445,271	16.864	0.45%
2011-04-04	0	33.00	32.95	33.35	31.35	33.35	602,000	19,318,986	32.091	17.10	17.08	17.28	16.25	17.28	1,161,620	16.631	2.48%
2011-04-01	0	32.20	32.00	32.25	31.40	32.90	1,047,945	33,537,709	32.003	16.69	16.58	16.71	16.27	17.05	2,022,116	16.585	4.21%
2011-03-31	0	30.90	30.60	31.20	29.65	31.20	673,000	20,432,150	30.360	16.01	15.86	16.17	15.37	16.17	1,298,622	15.734	1.98%
2011-03-30	0	30.30	30.20	30.40	30.00	30.65	386,000	11,726,800	30.380	15.70	15.65	15.75	15.55	15.88	744,826	15.744	-0.33%
2011-03-29	0	30.40	30.30	30.40	30.00	30.60	304,000	9,238,500	30.390	15.75	15.70	15.75	15.55	15.86	586,599	15.749	1.16%
2011-03-28	0	30.05	30.00	30.05	29.65	30.45	302,000	9,068,650	30.029	15.57	15.55	15.57	15.37	15.78	582,740	15.562	-1.15%
2011-03-25	0	30.40	30.35	30.40	30.20	31.45	869,575	26,517,195	30.494	15.75	15.73	15.75	15.65	16.30	1,677,933	15.803	-1.94%
2011-03-24	0	31.00	31.00	31.20	31.00	32.30	288,527	9,095,894	31.525	16.07	16.07	16.17	16.07	16.74	556,742	16.338	-1.90%
2011-03-23	0	31.60	31.55	31.95	31.60	33.00	708,000	22,604,792	31.928	16.38	16.35	16.56	16.38	17.10	1,366,158	16.546	0.16%
2011-03-22	0	31.55	31.25	31.75	30.80	32.00	950,000	29,576,475	31.133	16.35	16.20	16.45	15.96	16.58	1,833,121	16.134	4.13%
2011-03-21	0	30.30	30.25	30.55	30.25	30.95	282,000	8,662,742	30.719	15.70	15.68	15.83	15.68	16.04	544,148	15.920	-2.10%
2011-03-18	0	30.95	30.85	31.00	30.90	31.85	261,000	8,124,843	31.130	16.04	15.99	16.07	16.01	16.51	503,626	16.133	0.32%
2011-03-17	0	30.85	30.85	31.30	30.55	31.90	589,597	18,274,229	30.994	15.99	15.99	16.22	15.83	16.53	1,137,687	16.063	-5.51%
2011-03-16	0	32.65	32.30	32.65	32.10	33.10	237,000	7,727,824	32.607	16.92	16.74	16.92	16.64	17.15	457,316	16.898	-1.36%
2011-03-15	0	33.10	33.05	33.40	32.80	33.40	327,500	10,808,400	33.003	17.15	17.13	17.31	17.00	17.31	631,944	17.103	-2.36%
2011-03-14	0	33.90	33.40	33.90	33.15	33.95	260,000	8,683,500	33.398	17.57	17.31	17.57	17.18	17.59	501,696	17.308	1.95%
2011-03-11	0	33.25	33.20	33.25	33.00	33.90	258,372	8,627,715	33.393	17.23	17.21	17.23	17.10	17.57	498,555	17.305	-0.89%
2011-03-10	0	33.55	33.30	33.55	33.05	34.40	367,449	12,337,883	33.577	17.39	17.26	17.39	17.13	17.83	709,030	17.401	-0.45%
2011-03-09	0	33.70	33.65	33.70	33.30	34.10	434,000	14,667,750	33.797	17.46	17.44	17.46	17.26	17.67	837,447	17.515	-1.03%
2011-03-08	0	34.05	33.85	34.00	33.60	34.40	257,300	8,744,270	33.985	17.65	17.54	17.62	17.41	17.83	496,486	17.612	-0.58%
2011-03-07	0	34.25	34.20	34.40	34.00	35.95	475,300	16,353,395	34.406	17.75	17.72	17.83	17.62	18.63	917,140	17.831	-3.93%
2011-03-04	0	35.65	35.35	35.65	34.00	35.65	534,000	18,393,345	34.444	18.48	18.32	18.48	17.62	18.48	1,030,407	17.851	5.32%
2011-03-03	0	33.85	33.60	33.85	33.40	34.00	206,000	6,937,016	33.675	17.54	17.41	17.54	17.31	17.62	397,498	17.452	1.04%
2011-03-02	0	33.50	33.30	33.55	33.10	34.20	248,000	8,342,700	33.640	17.36	17.26	17.39	17.15	17.72	478,541	17.434	-1.76%
2011-03-01	0	34.10	33.90	34.25	33.90	36.00	326,000	11,249,250	34.507	17.67	17.57	17.75	17.57	18.66	629,050	17.883	-2.43%
2011-02-28	0	34.95	34.55	34.95	33.80	35.60	221,000	7,641,900	34.579	18.11	17.91	18.11	17.52	18.45	426,442	17.920	1.60%
2011-02-25	0	34.40	34.00	34.40	32.50	34.45	173,000	5,889,325	34.042	17.83	17.62	17.83	16.84	17.85	333,821	17.642	1.18%
2011-02-24	0	34.00	34.00	34.20	32.50	35.00	1,400,000	47,031,013	33.594	17.62	17.62	17.72	16.84	18.14	2,701,442	17.410	3.50%
2011-02-23	0	32.85	32.70	32.85	31.80	33.00	939,000	30,431,901	32.409	17.02	16.95	17.02	16.48	17.10	1,811,896	16.796	-2.95%
2011-02-22	0	33.85	33.65	33.85	33.40	35.40	566,334	19,334,972	34.141	17.54	17.44	17.54	17.31	18.35	1,092,799	17.693	-4.38%
2011-02-21	0	35.40	35.45	35.50	34.90	35.85	577,000	20,440,300	35.425	18.35	18.37	18.40	18.09	18.58	1,113,380	18.359	0.14%
2011-02-18	0	35.35	35.35	35.75	34.95	35.90	412,000	14,484,049	35.155	18.32	18.32	18.53	18.11	18.60	794,996	18.219	1.14%
2011-02-17	0	34.95	34.55	35.00	34.20	35.35	553,800	19,256,770	34.772	18.11	17.91	18.14	17.72	18.32	1,068,613	18.020	0.58%
2011-02-16	0	34.75	34.60	34.75	34.20	36.00	503,000	17,444,170	34.680	18.01	17.93	18.01	17.72	18.66	970,589	17.973	-3.34%
2011-02-15	0	35.95	35.95	36.25	35.65	37.00	416,961	15,244,778	36.562	18.63	18.63	18.79	18.48	19.17	804,569	18.948	-1.51%
2011-02-14	0	36.50	36.20	36.60	34.50	36.50	408,000	14,645,400	35.896	18.92	18.76	18.97	17.88	18.92	787,277	18.603	5.04%
2011-02-11	0	34.75	34.70	34.75	34.45	35.70	335,000	11,795,000	35.209	18.01	17.98	18.01	17.85	18.50	646,416	18.247	-1.84%
2011-02-10	0	35.40	35.40	35.60	35.00	35.90	672,000	23,738,550	35.325	18.35	18.35	18.45	18.14	18.60	1,296,692	18.307	-0.14%
2011-02-09	0	35.45	35.00	35.45	34.70	37.00	504,000	17,805,305	35.328	18.37	18.14	18.37	17.98	19.17	972,519	18.308	-3.67%
2011-02-08	0	36.80	36.65	37.00	36.15	38.80	578,750	21,506,904	37.161	19.07	18.99	19.17	18.73	20.11	1,116,757	19.258	-4.79%
2011-02-07	0	38.65	38.65	38.70	38.25	39.10	374,392	14,466,985	38.641	20.03	20.03	20.06	19.82	20.26	722,427	20.026	0.26%
2011-02-02	0	38.55	38.25	38.60	36.90	38.80	190,000	7,243,300	38.123	19.98	19.82	20.00	19.12	20.11	366,624	19.757	5.33%
2011-02-01	0	36.60	36.60	36.65	35.95	36.95	306,000	11,108,914	36.304	18.97	18.97	18.99	18.63	19.15	590,458	18.814	0.83%
2011-01-31	0	36.30	36.10	36.30	36.00	36.45	105,000	3,798,100	36.172	18.81	18.71	18.81	18.66	18.89	202,608	18.746	0.28%
2011-01-28	0	36.20	36.20	36.25	36.15	36.85	173,000	6,284,450	36.326	18.76	18.76	18.79	18.73	19.10	333,821	18.826	-1.36%
2011-01-27	0	36.70	36.30	36.85	36.10	36.75	424,462	15,409,310	36.303	19.02	18.81	19.10	18.71	19.05	819,042	18.814	0.55%
2011-01-26	0	36.50	36.50	36.60	36.25	36.70	448,368	16,366,544	36.502	18.92	18.92	18.97	18.79	19.02	865,171	18.917	-0.27%
2011-01-25	0	36.60	36.35	36.60	36.25	36.85	468,000	17,066,300	36.466	18.97	18.84	18.97	18.79	19.10	903,053	18.898	-0.27%
2011-01-24	0	36.70	36.45	36.80	35.60	36.85	1,213,000	43,634,490	35.972	19.02	18.89	19.07	18.45	19.10	2,340,606	18.642	2.09%
2011-01-21	0	35.95	35.85	36.00	35.80	36.05	495,316	17,837,852	36.013	18.63	18.58	18.66	18.55	18.68	955,762	18.663	-0.28%
2011-01-20	0	36.05	36.05	36.10	35.95	36.40	298,072	10,749,496	36.063	18.68	18.68	18.71	18.63	18.86	575,160	18.690	-1.23%
2011-01-19	0	36.50	36.50	36.60	36.40	36.60	141,479	5,165,544	36.511	18.92	18.92	18.97	18.86	18.97	272,998	18.922	0.27%
2011-01-18	0	36.40	36.40	36.45	36.10	36.75	212,000	7,712,500	36.380	18.86	18.86	18.89	18.71	19.05	409,075	18.853	0.00%
2011-01-17	0	36.40	36.40	36.45	36.20	37.60	297,000	10,838,050	36.492	18.86	18.86	18.89	18.76	19.49	573,092	18.912	-0.14%
2011-01-14	0	36.45	36.40	36.45	35.90	37.15	856,000	31,282,206	36.545	18.89	18.86	18.89	18.60	19.25	1,651,739	18.939	1.53%
2011-01-13	0	35.90	35.80	35.90	35.80	36.75	397,120	14,416,344	36.302	18.60	18.55	18.60	18.55	19.05	766,283	18.813	0.28%
2011-01-12	0	35.80	35.80	36.10	35.65	36.50	415,150	14,929,130	35.961	18.55	18.55	18.71	18.48	18.92	801,074	18.636	-1.92%
2011-01-11	0	36.50	36.15	36.50	35.65	36.50	512,322	18,522,533	36.154	18.92	18.73	18.92	18.48	18.92	988,577	18.737	0.41%
2011-01-10	0	36.35	36.35	36.45	36.35	37.60	435,250	16,017,249	36.800	18.84	18.84	18.89	18.84	19.49	839,859	19.071	0.00%
2011-01-07	0	36.35	36.35	36.65	36.10	36.65	495,516	18,011,757	36.349	18.84	18.84	18.99	18.71	18.99	956,148	18.838	-0.82%
2011-01-06	0	36.65	36.60	36.65	36.00	37.95	870,000	31,946,561	36.720	18.99	18.97	18.99	18.66	19.67	1,678,753	19.030	-3.43%
2011-01-05	0	37.95	37.90	37.95	37.65	38.50	1,156,000	43,928,600	38.001	19.67	19.64	19.67	19.51	19.95	2,230,619	19.693	-1.43%
2011-01-04	0	38.50	38.20	38.50	38.10	39.95	470,423	18,218,835	38.729	19.95	19.80	19.95	19.75	20.70	907,729	20.071	-1.66%
2011-01-03	0	39.15	39.15	39.50	37.15	39.75	301,000	11,759,350	39.068	20.29	20.29	20.47	19.25	20.60	580,810	20.246	5.38%
2010-12-31	0	37.15	37.00	37.15	36.50	37.15	100,500	3,704,700	36.863	19.25	19.17	19.25	18.92	19.25	193,925	19.104	1.78%
2010-12-30	0	36.50	36.40	36.50	35.00	37.10	164,000	5,891,650	35.925	18.92	18.86	18.92	18.14	19.23	316,455	18.618	4.29%
2010-12-29	0	35.00	35.00	35.10	34.30	35.35	131,000	4,579,650	34.959	18.14	18.14	18.19	17.78	18.32	252,778	18.117	2.04%
2010-12-28	0	34.30	34.25	34.35	33.75	35.35	720,000	24,562,550	34.115	17.78	17.75	17.80	17.49	18.32	1,389,313	17.680	-0.72%
2010-12-24	0	34.55	34.55	34.80	34.55	35.40	526,000	18,325,600	34.840	17.91	17.91	18.03	17.91	18.35	1,014,970	18.055	-0.72%
2010-12-23	0	34.80	34.80	34.90	34.80	35.00	139,185	4,850,095	34.846	18.03	18.03	18.09	18.03	18.14	268,572	18.059	0.00%
2010-12-22	0	34.80	34.75	34.80	34.45	35.60	48,000	1,681,450	35.030	18.03	18.01	18.03	17.85	18.45	92,621	18.154	0.00%
2010-12-21	0	34.80	34.75	35.05	34.65	36.15	310,000	10,848,850	34.996	18.03	18.01	18.16	17.96	18.73	598,176	18.137	-0.57%
2010-12-20	0	35.00	35.00	35.05	34.30	35.85	353,880	12,401,450	35.044	18.14	18.14	18.16	17.78	18.58	682,847	18.161	-2.64%
2010-12-17	0	35.95	35.80	36.00	35.75	36.00	143,239	5,134,892	35.848	18.63	18.55	18.66	18.53	18.66	276,394	18.578	0.00%
2010-12-16	0	35.95	35.80	36.00	35.50	36.35	510,000	18,338,248	35.957	18.63	18.55	18.66	18.40	18.84	984,097	18.635	-1.10%
2010-12-15	0	36.35	35.95	36.35	35.85	36.50	984,000	35,426,400	36.002	18.84	18.63	18.84	18.58	18.92	1,898,728	18.658	0.83%
2010-12-14	0	36.05	36.05	36.10	35.90	36.20	535,500	19,312,700	36.065	18.68	18.68	18.71	18.60	18.76	1,033,302	18.690	-1.23%
2010-12-13	0	36.50	36.40	36.50	35.70	36.95	152,000	5,508,550	36.240	18.92	18.86	18.92	18.50	19.15	293,299	18.781	1.53%
2010-12-10	0	35.95	35.90	36.00	35.20	36.30	465,682	16,701,076	35.864	18.63	18.60	18.66	18.24	18.81	898,581	18.586	1.70%
2010-12-09	0	35.35	35.35	35.55	34.75	35.50	294,000	10,365,750	35.258	18.32	18.32	18.42	18.01	18.40	567,303	18.272	-0.84%
2010-12-08	0	35.65	35.60	35.95	34.10	36.00	1,391,000	48,445,300	34.828	18.48	18.45	18.63	17.67	18.66	2,684,075	18.049	-0.14%
2010-12-07	0	35.70	35.70	35.85	35.65	36.50	800,900	28,719,495	35.859	18.50	18.50	18.58	18.48	18.92	1,545,418	18.584	-0.83%
2010-12-06	0	36.00	35.90	36.00	35.80	36.30	280,000	10,071,700	35.970	18.66	18.60	18.66	18.55	18.81	540,288	18.641	-0.83%
2010-12-03	0	36.30	36.20	36.30	35.75	36.55	573,100	20,790,890	36.278	18.81	18.76	18.81	18.53	18.94	1,105,855	18.801	-0.55%
2010-12-02	0	36.50	36.40	36.50	36.25	36.50	236,266	8,612,348	36.452	18.92	18.86	18.92	18.79	18.92	455,899	18.891	1.11%
2010-12-01	0	36.10	36.10	36.25	35.85	36.25	224,100	8,071,040	36.015	18.71	18.71	18.79	18.58	18.79	432,424	18.665	-0.82%
2010-11-30	0	36.40	36.30	36.60	36.00	37.20	606,000	22,064,700	36.410	18.86	18.81	18.97	18.66	19.28	1,169,338	18.869	-0.14%
2010-11-29	0	36.45	36.45	36.50	36.20	36.70	312,000	11,379,800	36.474	18.89	18.89	18.92	18.76	19.02	602,036	18.902	-0.68%
2010-11-26	0	36.70	36.65	37.10	35.05	39.10	353,000	13,109,550	37.138	19.02	18.99	19.23	18.16	20.26	681,149	19.246	-0.14%
2010-11-25	0	36.75	36.15	36.75	35.80	36.75	292,130	10,552,819	36.124	19.05	18.73	19.05	18.55	19.05	563,694	18.721	1.80%
2010-11-24	0	36.10	36.05	36.45	34.00	36.50	1,247,126	44,333,256	35.548	18.71	18.68	18.89	17.62	18.92	2,406,456	18.423	5.56%
2010-11-23	0	34.20	34.20	34.45	33.00	35.80	2,372,338	80,711,965	34.022	17.72	17.72	17.85	17.10	18.55	4,577,667	17.632	2.55%
2010-11-22	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2010-11-04	1	33.35	33.00	33.35	33.35	33.35	12,000	400,200	33.350	17.28	17.10	17.28	17.28	17.28	23,155	17.283	1.83%
2010-11-03	0	32.75	32.75	32.95	32.70	33.30	194,000	6,395,700	32.968	16.97	16.97	17.08	16.95	17.26	374,343	17.085	-1.06%
2010-11-02	0	33.10	33.00	33.15	32.80	33.45	216,000	7,142,359	33.066	17.15	17.10	17.18	17.00	17.34	416,794	17.136	-0.15%
2010-11-01	0	33.15	32.70	33.15	32.40	33.35	197,000	6,433,650	32.658	17.18	16.95	17.18	16.79	17.28	380,131	16.925	0.45%
2010-10-29	0	33.00	33.10	33.20	32.05	33.20	333,342	10,894,956	32.684	17.10	17.15	17.21	16.61	17.21	643,217	16.938	0.30%
2010-10-28	0	32.90	32.80	33.10	32.45	33.40	215,350	7,100,395	32.971	17.05	17.00	17.15	16.82	17.31	415,540	17.087	0.61%
2010-10-27	0	32.70	32.55	32.70	32.50	33.20	116,000	3,796,800	32.731	16.95	16.87	16.95	16.84	17.21	223,834	16.963	-2.39%
2010-10-26	0	33.50	33.20	33.70	33.00	34.05	362,000	12,026,971	33.224	17.36	17.21	17.46	17.10	17.65	698,516	17.218	-1.62%
2010-10-25	0	34.05	34.00	34.05	32.70	34.20	313,000	10,557,150	33.729	17.65	17.62	17.65	16.95	17.72	603,965	17.480	3.50%
2010-10-22	0	32.90	32.75	33.00	32.65	33.30	371,000	12,255,750	33.034	17.05	16.97	17.10	16.92	17.26	715,882	17.120	0.77%
2010-10-21	0	32.65	32.55	32.70	32.35	33.00	191,000	6,235,300	32.646	16.92	16.87	16.95	16.77	17.10	368,554	16.918	-0.61%
2010-10-20	0	32.85	32.85	32.90	32.05	34.15	452,000	14,922,025	33.013	17.02	17.02	17.05	16.61	17.70	872,180	17.109	-4.09%
2010-10-19	0	34.25	34.20	34.40	34.05	34.55	1,012,000	34,731,400	34.320	17.75	17.72	17.83	17.65	17.91	1,952,757	17.786	-1.01%
2010-10-18	0	34.60	34.60	34.75	33.15	34.90	1,424,571	48,293,181	33.900	17.93	17.93	18.01	17.18	18.09	2,748,854	17.568	3.44%
2010-10-15	0	33.45	33.10	33.20	31.55	33.65	2,437,000	79,231,640	32.512	17.34	17.15	17.21	16.35	17.44	4,702,438	16.849	3.88%
2010-10-14	0	32.20	31.95	32.20	31.95	32.75	854,000	27,513,650	32.217	16.69	16.56	16.69	16.56	16.97	1,647,880	16.696	-0.31%
2010-10-13	0	32.30	32.30	32.40	32.00	32.50	1,202,500	38,630,800	32.125	16.74	16.74	16.79	16.58	16.84	2,320,346	16.649	0.78%
2010-10-12	0	32.05	32.00	32.25	31.35	32.30	969,000	30,936,400	31.926	16.61	16.58	16.71	16.25	16.74	1,869,784	16.545	-0.47%
2010-10-11	0	32.20	32.15	32.25	31.75	32.45	782,101	25,148,656	32.155	16.69	16.66	16.71	16.45	16.82	1,509,143	16.664	3.21%
2010-10-08	0	31.20	31.10	31.30	31.05	31.95	609,000	19,276,351	31.652	16.17	16.12	16.22	16.09	16.56	1,175,127	16.404	-2.35%
2010-10-07	0	31.95	31.90	32.00	31.70	33.10	346,000	11,199,514	32.369	16.56	16.53	16.58	16.43	17.15	667,642	16.775	-1.69%
2010-10-06	0	32.50	32.20	32.50	31.95	32.70	833,000	26,820,920	32.198	16.84	16.69	16.84	16.56	16.95	1,607,358	16.686	1.72%
2010-10-05	0	31.95	31.80	32.00	31.50	32.45	248,781	7,938,714	31.910	16.56	16.48	16.58	16.32	16.82	480,048	16.537	0.00%
2010-10-04	0	31.95	31.90	32.00	31.00	32.00	654,000	20,825,693	31.844	16.56	16.53	16.58	16.07	16.58	1,261,959	16.503	1.91%
2010-09-30	0	31.35	31.45	31.65	30.65	31.70	567,525	17,749,484	31.275	16.25	16.30	16.40	15.88	16.43	1,095,097	16.208	0.97%
2010-09-29	0	31.05	31.00	31.05	30.60	31.50	616,380	19,098,506	30.985	16.09	16.07	16.09	15.86	16.32	1,189,368	16.058	-0.32%
2010-09-28	0	31.15	31.10	31.30	31.15	31.95	1,081,745	33,831,991	31.275	16.14	16.12	16.22	16.14	16.56	2,087,337	16.208	0.32%
2010-09-27	0	31.05	31.00	31.20	30.50	31.70	415,374	12,876,019	30.999	16.09	16.07	16.17	15.81	16.43	801,506	16.065	1.47%
2010-09-24	0	30.60	30.60	30.65	30.30	31.70	592,000	18,158,050	30.672	15.86	15.86	15.88	15.70	16.43	1,142,324	15.896	-3.47%
2010-09-22	0	31.70	31.60	31.70	31.25	31.90	634,000	20,026,492	31.588	16.43	16.38	16.43	16.20	16.53	1,223,367	16.370	1.44%
2010-09-21	0	31.25	31.15	31.25	30.70	31.45	693,000	21,632,955	31.216	16.20	16.14	16.20	15.91	16.30	1,337,214	16.178	1.63%
2010-09-20	0	30.75	30.75	30.80	30.40	30.90	597,992	18,383,456	30.742	15.94	15.94	15.96	15.75	16.01	1,153,886	15.932	0.16%
2010-09-17	0	30.70	30.65	30.90	30.10	31.00	416,000	12,755,500	30.662	15.91	15.88	16.01	15.60	16.07	802,714	15.890	0.99%
2010-09-16	0	30.40	30.35	30.40	30.10	31.25	1,271,000	38,770,291	30.504	15.75	15.73	15.75	15.60	16.20	2,452,523	15.808	-2.96%
2010-09-15	0	31.50	31.30	31.60	31.25	32.70	2,213,381	70,977,308	32.067	16.24	16.13	16.29	16.11	16.85	4,294,323	16.528	-3.52%
2010-09-14	0	32.65	32.60	33.00	32.10	33.00	944,000	30,771,800	32.597	16.83	16.80	17.01	16.54	17.01	1,831,515	16.801	1.08%
2010-09-13	0	32.30	32.30	32.40	32.00	33.60	378,000	12,407,500	32.824	16.65	16.65	16.70	16.49	17.32	733,382	16.918	1.73%
2010-09-10	0	31.75	31.65	31.80	31.00	31.80	297,000	9,402,750	31.659	16.36	16.31	16.39	15.98	16.39	576,229	16.318	2.75%
2010-09-09	0	30.90	30.90	31.00	30.90	32.00	429,000	13,474,118	31.408	15.93	15.93	15.98	15.93	16.49	832,331	16.188	-0.64%
2010-09-08	0	31.10	31.10	31.20	31.05	31.60	209,000	6,519,400	31.193	16.03	16.03	16.08	16.00	16.29	405,494	16.078	-1.43%
2010-09-07	0	31.55	31.55	31.60	31.50	32.70	350,000	11,113,786	31.754	16.26	16.26	16.29	16.24	16.85	679,058	16.366	-3.22%
2010-09-06	0	32.60	32.50	32.60	32.15	32.75	447,000	14,561,959	32.577	16.80	16.75	16.80	16.57	16.88	867,254	16.791	1.87%
2010-09-03	0	32.00	31.90	32.00	31.50	32.30	1,033,600	32,737,948	31.674	16.49	16.44	16.49	16.24	16.65	2,005,354	16.325	2.24%
2010-09-02	0	31.30	31.30	31.40	30.45	31.65	884,000	27,553,843	31.170	16.13	16.13	16.18	15.69	16.31	1,715,105	16.065	1.95%
2010-09-01	0	30.70	30.60	30.80	30.20	30.85	316,000	9,691,150	30.668	15.82	15.77	15.87	15.57	15.90	613,092	15.807	1.66%
2010-08-31	0	30.20	30.00	30.20	29.05	30.80	353,000	10,603,450	30.038	15.57	15.46	15.57	14.97	15.87	684,878	15.482	-0.33%
2010-08-30	0	30.30	30.30	30.35	29.95	30.35	255,380	7,716,772	30.217	15.62	15.62	15.64	15.44	15.64	495,479	15.574	3.24%
2010-08-27	0	29.35	29.35	29.45	29.15	30.85	481,710	14,398,095	29.890	15.13	15.13	15.18	15.02	15.90	934,597	15.406	-3.14%
2010-08-26	0	30.30	30.10	30.35	29.65	30.30	204,000	6,108,150	29.942	15.62	15.51	15.64	15.28	15.62	395,794	15.433	1.00%
2010-08-25	0	30.00	29.95	30.05	29.30	30.50	413,173	12,315,379	29.807	15.46	15.44	15.49	15.10	15.72	801,624	15.363	-1.64%
2010-08-24	0	30.50	30.35	30.50	30.45	30.65	152,000	4,638,000	30.513	15.72	15.64	15.72	15.69	15.80	294,905	15.727	-0.65%
2010-08-23	0	30.70	30.45	30.70	30.35	31.20	211,000	6,505,050	30.830	15.82	15.69	15.82	15.64	16.08	409,375	15.890	-0.97%
2010-08-20	0	31.00	30.85	31.00	30.80	31.40	2,204,000	68,319,050	30.998	15.98	15.90	15.98	15.87	16.18	4,276,122	15.977	-1.27%
2010-08-19	0	31.40	31.40	31.50	30.70	31.75	389,600	12,152,940	31.193	16.18	16.18	16.24	15.82	16.36	755,888	16.078	0.00%
2010-08-18	0	31.40	31.30	31.35	30.15	31.50	606,000	18,745,050	30.932	16.18	16.13	16.16	15.54	16.24	1,175,740	15.943	4.49%
2010-08-17	0	30.05	30.05	30.10	29.50	30.15	416,300	12,414,805	29.822	15.49	15.49	15.51	15.20	15.54	807,690	15.371	-0.33%
2010-08-16	0	30.15	30.15	30.20	30.05	30.80	324,000	9,786,650	30.206	15.54	15.54	15.57	15.49	15.87	628,613	15.569	-2.11%
2010-08-13	0	30.80	30.80	30.85	29.90	30.85	506,039	15,342,860	30.320	15.87	15.87	15.90	15.41	15.90	981,799	15.627	3.36%
2010-08-12	0	29.80	29.75	30.00	29.70	30.40	420,772	12,640,886	30.042	15.36	15.33	15.46	15.31	15.67	816,367	15.484	-3.09%
2010-08-11	0	30.75	30.70	31.00	30.00	31.05	526,459	16,106,775	30.595	15.85	15.82	15.98	15.46	16.00	1,021,417	15.769	0.82%
2010-08-10	0	30.50	30.50	30.55	30.30	31.30	567,000	17,392,394	30.674	15.72	15.72	15.75	15.62	16.13	1,100,073	15.810	-2.40%
2010-08-09	0	31.25	31.20	31.25	31.00	31.70	247,000	7,716,607	31.241	16.11	16.08	16.11	15.98	16.34	479,221	16.102	-0.32%
2010-08-06	0	31.35	31.35	31.45	31.25	32.00	255,000	8,021,800	31.458	16.16	16.16	16.21	16.11	16.49	494,742	16.214	-1.88%
2010-08-05	0	31.95	31.90	31.95	31.70	32.45	522,000	16,705,119	32.002	16.47	16.44	16.47	16.34	16.73	1,012,766	16.495	1.27%
2010-08-04	0	31.55	31.55	31.60	31.50	31.90	272,000	8,603,500	31.631	16.26	16.26	16.29	16.24	16.44	527,725	16.303	-1.25%
2010-08-03	0	31.95	31.80	32.00	31.55	32.00	531,950	17,003,870	31.965	16.47	16.39	16.49	16.26	16.49	1,032,070	16.475	-1.08%
2010-08-02	0	32.30	32.25	32.35	31.85	33.90	1,587,000	51,084,650	32.189	16.65	16.62	16.67	16.42	17.47	3,079,041	16.591	-3.58%
2010-07-30	0	33.50	33.50	33.55	31.85	33.55	541,000	17,475,625	32.302	17.27	17.27	17.29	16.42	17.29	1,049,629	16.649	5.02%
2010-07-29	0	31.90	31.90	31.95	30.05	32.00	833,000	26,326,917	31.605	16.44	16.44	16.47	15.49	16.49	1,616,157	16.290	3.91%
2010-07-28	0	30.70	30.65	30.70	30.55	31.70	1,242,000	38,483,500	30.985	15.82	15.80	15.82	15.75	16.34	2,409,684	15.970	-0.16%
2010-07-27	0	30.75	30.75	31.00	30.70	32.50	764,000	23,934,576	31.328	15.85	15.85	15.98	15.82	16.75	1,482,286	16.147	-5.24%
2010-07-26	0	32.45	32.10	32.60	31.20	32.85	979,000	31,566,800	32.244	16.73	16.54	16.80	16.08	16.93	1,899,421	16.619	1.41%
2010-07-23	0	32.00	31.85	32.05	31.80	32.55	455,000	14,621,525	32.135	16.49	16.42	16.52	16.39	16.78	882,775	16.563	-1.39%
2010-07-22	0	32.45	32.40	32.55	32.35	33.00	7,325,000	232,822,200	31.785	16.73	16.70	16.78	16.67	17.01	14,211,705	16.382	-1.82%
2010-07-21	0	33.05	32.95	33.05	32.30	33.50	1,476,000	48,725,100	33.012	17.03	16.98	17.03	16.65	17.27	2,863,683	17.015	-0.30%
2010-07-20	0	33.15	33.15	33.50	32.50	33.70	402,000	13,297,612	33.079	17.09	17.09	17.27	16.75	17.37	779,946	17.049	1.53%
2010-07-19	0	32.65	32.50	32.65	32.50	33.05	516,000	16,922,037	32.795	16.83	16.75	16.83	16.75	17.03	1,001,125	16.903	0.00%
2010-07-16	0	32.65	32.65	32.80	31.40	34.40	529,000	17,359,463	32.816	16.83	16.83	16.91	16.18	17.73	1,026,347	16.914	2.03%
2010-07-15	0	32.00	31.70	32.10	31.40	32.25	578,879	18,496,431	31.952	16.49	16.34	16.54	16.18	16.62	1,123,120	16.469	1.27%
2010-07-14	0	31.60	31.60	31.80	31.15	31.80	429,000	13,463,600	31.384	16.29	16.29	16.39	16.06	16.39	832,331	16.176	1.94%
2010-07-13	0	31.00	31.00	31.15	30.15	31.45	214,000	6,624,850	30.957	15.98	15.98	16.06	15.54	16.21	415,195	15.956	0.98%
2010-07-12	0	30.70	30.35	30.70	30.30	30.90	550,500	16,823,100	30.560	15.82	15.64	15.82	15.62	15.93	1,068,061	15.751	1.99%
2010-07-09	0	30.10	30.10	30.20	30.00	31.25	633,000	19,380,250	30.617	15.51	15.51	15.57	15.46	16.11	1,228,124	15.780	0.33%
2010-07-08	0	30.00	29.90	30.05	29.85	30.35	277,000	8,328,450	30.067	15.46	15.41	15.49	15.39	15.64	537,426	15.497	0.50%
2010-07-07	0	29.85	29.70	30.30	29.15	30.80	537,000	16,249,187	30.259	15.39	15.31	15.62	15.02	15.87	1,041,868	15.596	2.93%
2010-07-06	0	29.00	28.85	29.00	28.75	30.00	471,000	13,863,100	29.433	14.95	14.87	14.95	14.82	15.46	913,817	15.171	-0.68%
2010-07-05	0	29.20	29.15	29.20	29.05	29.45	223,367	6,491,228	29.061	15.05	15.02	15.05	14.97	15.18	433,369	14.979	2.64%
2010-07-02	0	28.45	28.10	28.40	28.05	29.35	1,202,839	34,583,156	28.751	14.66	14.48	14.64	14.46	15.13	2,333,705	14.819	-0.70%
2010-06-30	0	28.65	28.65	28.75	27.20	31.15	1,087,637	31,917,876	29.346	14.77	14.77	14.82	14.02	16.06	2,110,195	15.126	0.53%
2010-06-29	0	28.50	28.35	28.50	28.30	28.85	313,000	8,942,700	28.571	14.69	14.61	14.69	14.59	14.87	607,271	14.726	0.35%
2010-06-28	0	28.40	28.30	28.45	27.90	29.85	667,000	19,023,350	28.521	14.64	14.59	14.66	14.38	15.39	1,294,090	14.700	-2.91%
2010-06-25	0	29.25	29.25	29.90	29.10	30.90	1,102,000	33,382,618	30.293	15.08	15.08	15.41	15.00	15.93	2,138,061	15.613	-4.10%
2010-06-24	0	30.50	30.40	30.60	30.30	31.70	351,000	10,825,825	30.843	15.72	15.67	15.77	15.62	16.34	680,998	15.897	-1.77%
2010-06-23	0	31.05	30.90	31.25	30.60	31.30	713,686	22,029,005	30.867	16.00	15.93	16.11	15.77	16.13	1,384,668	15.909	1.47%
2010-06-22	0	30.60	30.55	30.90	30.40	31.50	214,205	6,622,135	30.915	15.77	15.75	15.93	15.67	16.24	415,593	15.934	0.66%
2010-06-21	0	30.40	30.10	30.50	29.40	31.20	562,303	16,920,922	30.092	15.67	15.51	15.72	15.15	16.08	1,090,960	15.510	6.67%
2010-06-18	0	28.50	28.50	28.85	28.50	29.20	672,583	19,432,482	28.892	14.69	14.69	14.87	14.69	15.05	1,304,922	14.892	-0.70%
2010-06-17	0	28.70	28.70	28.80	28.00	29.55	1,098,400	31,441,180	28.625	14.79	14.79	14.84	14.43	15.23	2,131,077	14.754	-2.88%
2010-06-15	0	29.55	29.15	29.55	28.75	29.80	508,236	15,009,497	29.533	15.23	15.02	15.23	14.82	15.36	986,061	15.222	1.72%
2010-06-14	0	29.05	29.00	29.25	29.00	29.65	280,618	8,197,946	29.214	14.97	14.95	15.08	14.95	15.28	544,445	15.057	0.35%
2010-06-11	0	28.95	28.80	29.00	28.50	29.85	1,214,618	35,428,692	29.169	14.92	14.84	14.95	14.69	15.39	2,356,559	15.034	-0.52%
2010-06-10	0	29.10	29.15	29.50	28.00	29.80	965,000	27,626,420	28.628	15.00	15.02	15.20	14.43	15.36	1,872,259	14.756	3.93%
2010-06-09	0	28.00	28.00	28.05	27.80	28.05	906,000	25,364,700	27.996	14.43	14.43	14.46	14.33	14.46	1,757,789	14.430	0.00%
2010-06-08	0	28.00	27.95	28.00	27.95	28.25	350,000	9,797,650	27.993	14.43	14.41	14.43	14.41	14.56	679,058	14.428	0.00%
2010-06-07	0	28.00	27.95	28.00	26.75	28.95	1,290,500	36,096,050	27.971	14.43	14.41	14.43	13.79	14.92	2,503,782	14.417	0.54%
2010-06-04	0	27.85	27.85	27.95	27.45	28.00	148,000	4,118,750	27.829	14.35	14.35	14.41	14.15	14.43	287,144	14.344	-0.36%
2010-06-03	0	27.95	27.95	28.00	27.50	28.45	230,000	6,447,700	28.033	14.41	14.41	14.43	14.17	14.66	446,238	14.449	2.38%
2010-06-02	0	27.30	27.25	27.50	27.30	28.05	403,000	11,189,600	27.766	14.07	14.05	14.17	14.07	14.46	781,886	14.311	-0.91%
2010-06-01	0	27.55	27.50	27.55	27.50	28.85	425,000	11,875,450	27.942	14.20	14.17	14.20	14.17	14.87	824,570	14.402	-2.48%
2010-05-31	0	28.25	28.20	28.25	27.65	28.60	315,000	8,891,498	28.227	14.56	14.53	14.56	14.25	14.74	611,152	14.549	3.10%
2010-05-28	0	27.40	27.00	27.40	27.00	27.80	409,000	11,226,550	27.449	14.12	13.92	14.12	13.92	14.33	793,527	14.148	2.24%
2010-05-27	0	26.80	26.35	26.80	25.60	27.00	661,000	17,203,452	26.026	13.81	13.58	13.81	13.19	13.92	1,282,449	13.415	3.68%
2010-05-26	0	25.85	25.40	26.35	24.45	26.60	566,020	14,328,490	25.314	13.32	13.09	13.58	12.60	13.71	1,098,172	13.048	0.78%
2010-05-25	0	25.65	24.80	25.65	24.80	25.80	396,500	9,971,399	25.149	13.22	12.78	13.22	12.78	13.30	769,275	12.962	-0.19%
2010-05-24	0	25.70	25.40	25.60	24.10	26.00	1,101,000	27,687,500	25.148	13.25	13.09	13.19	12.42	13.40	2,136,121	12.962	2.80%
2010-05-20	0	25.00	24.50	25.10	22.90	25.40	1,339,000	32,645,022	24.380	12.89	12.63	12.94	11.80	13.09	2,597,880	12.566	-1.45%
2010-05-19	0	25.55	25.25	25.60	25.00	27.00	786,500	20,050,950	25.494	13.07	12.92	13.10	12.79	13.82	1,536,917	13.046	-1.92%
2010-05-18	0	26.05	26.00	26.05	25.75	26.40	238,000	6,176,618	25.952	13.33	13.31	13.33	13.18	13.51	465,081	13.281	-2.07%
2010-05-17	0	26.60	26.50	26.60	25.80	27.00	232,000	6,117,950	26.370	13.61	13.56	13.61	13.20	13.82	453,356	13.495	-0.37%
2010-05-14	0	26.70	26.50	26.70	26.50	27.20	134,000	3,585,300	26.756	13.66	13.56	13.66	13.56	13.92	261,852	13.692	-2.20%
2010-05-13	0	27.30	27.30	27.35	25.30	27.45	839,394	22,381,297	26.664	13.97	13.97	14.00	12.95	14.05	1,640,279	13.645	9.20%
2010-05-12	0	25.00	24.85	25.00	24.90	26.55	1,022,000	25,997,226	25.438	12.79	12.72	12.79	12.74	13.59	1,997,113	13.017	-3.47%
2010-05-11	0	25.90	25.65	25.90	25.25	26.55	803,000	20,828,912	25.939	13.25	13.13	13.25	12.92	13.59	1,569,160	13.274	0.00%
2010-05-10	0	25.90	25.85	25.90	25.45	26.50	1,294,000	33,798,000	26.119	13.25	13.23	13.25	13.02	13.56	2,528,634	13.366	-1.71%
2010-05-07	0	26.35	26.00	26.40	25.35	27.75	825,000	21,851,100	26.486	13.48	13.31	13.51	12.97	14.20	1,612,151	13.554	0.96%
2010-05-06	0	26.10	26.10	26.25	25.75	30.00	1,329,000	35,514,100	26.722	13.36	13.36	13.43	13.18	15.35	2,597,029	13.675	-7.94%
2010-05-05	0	28.35	28.35	28.75	27.20	29.20	894,100	25,307,830	28.305	14.51	14.51	14.71	13.92	14.94	1,747,181	14.485	-1.05%
2010-05-04	0	28.65	28.45	28.65	27.70	28.75	498,000	14,020,525	28.154	14.66	14.56	14.66	14.18	14.71	973,153	14.407	2.32%
2010-05-03	0	28.00	27.95	28.00	27.90	29.30	753,500	21,572,850	28.630	14.33	14.30	14.33	14.28	14.99	1,472,431	14.651	0.54%
2010-04-30	0	27.85	27.60	27.95	27.25	28.75	1,276,000	35,562,300	27.870	14.25	14.12	14.30	13.94	14.71	2,493,460	14.262	2.58%
2010-04-29	0	27.15	27.15	27.20	26.95	28.55	714,500	19,439,765	27.208	13.89	13.89	13.92	13.79	14.61	1,396,221	13.923	-4.06%
2010-04-28	0	28.30	28.10	28.30	27.80	29.50	558,000	15,907,300	28.508	14.48	14.38	14.48	14.23	15.10	1,090,400	14.588	-3.41%
2010-04-27	0	29.30	29.10	29.30	28.90	29.55	340,500	10,001,025	29.372	14.99	14.89	14.99	14.79	15.12	665,379	15.031	-2.01%
2010-04-26	0	29.90	29.65	30.00	29.10	30.20	339,000	10,069,450	29.703	15.30	15.17	15.35	14.89	15.45	662,448	15.200	1.36%
2010-04-23	0	29.50	29.40	29.80	28.70	30.00	242,000	7,125,600	29.445	15.10	15.05	15.25	14.69	15.35	472,898	15.068	1.20%
2010-04-22	0	29.15	29.15	29.50	28.40	30.10	370,300	10,785,765	29.127	14.92	14.92	15.10	14.53	15.40	723,612	14.905	-1.19%
2010-04-21	0	29.50	29.45	29.85	28.85	30.00	837,000	24,690,650	29.499	15.10	15.07	15.28	14.76	15.35	1,635,601	15.096	-1.34%
2010-04-20	0	29.90	29.80	29.85	28.40	31.00	803,000	23,160,786	28.843	15.30	15.25	15.28	14.53	15.86	1,569,160	14.760	2.93%
2010-04-19	0	29.05	28.60	29.05	27.50	29.10	1,881,000	52,907,561	28.127	14.87	14.64	14.87	14.07	14.89	3,675,704	14.394	0.17%
2010-04-16	0	29.00	28.90	29.05	28.80	29.50	327,026	9,496,904	29.040	14.84	14.79	14.87	14.74	15.10	639,049	14.861	-1.53%
2010-04-15	0	29.45	29.10	29.50	28.80	29.50	692,500	20,100,150	29.025	15.07	14.89	15.10	14.74	15.10	1,353,230	14.853	1.90%
2010-04-14	0	28.90	28.90	29.20	28.90	29.50	1,049,526	30,418,755	28.983	14.79	14.79	14.94	14.79	15.10	2,050,902	14.832	-2.03%
2010-04-13	0	29.50	29.20	29.50	29.05	30.00	894,500	26,390,450	29.503	15.10	14.94	15.10	14.87	15.35	1,747,963	15.098	-0.34%
2010-04-12	0	29.60	29.50	29.60	29.30	30.00	1,329,360	39,273,928	29.543	15.15	15.10	15.15	14.99	15.35	2,597,732	15.119	-0.50%
2010-04-09	0	29.75	29.70	29.80	29.55	30.00	657,343	19,576,733	29.782	15.22	15.20	15.25	15.12	15.35	1,284,529	15.240	-0.17%
2010-04-08	0	29.80	29.60	29.80	29.30	29.85	582,864	17,242,795	29.583	15.25	15.15	15.25	14.99	15.28	1,138,988	15.139	-0.17%
2010-04-07	0	29.85	29.55	29.85	29.25	32.00	2,519,550	75,548,211	29.985	15.28	15.12	15.28	14.97	16.38	4,923,509	15.344	1.02%
2010-04-01	0	29.55	29.55	29.70	28.00	29.70	1,948,666	56,879,835	29.189	15.12	15.12	15.20	14.33	15.20	3,807,932	14.937	5.72%
2010-03-31	0	27.95	27.95	28.15	26.70	28.40	1,098,600	30,579,492	27.835	14.30	14.30	14.41	13.66	14.53	2,146,799	14.244	6.68%
2010-03-30	0	26.20	26.20	26.40	25.85	26.40	509,000	13,346,150	26.220	13.41	13.41	13.51	13.23	13.51	994,648	13.418	-0.76%
2010-03-29	0	26.40	26.25	26.40	25.85	26.40	205,250	5,382,070	26.222	13.51	13.43	13.51	13.23	13.51	401,084	13.419	0.57%
2010-03-26	0	26.25	26.05	26.25	25.65	26.45	295,000	7,674,913	26.017	13.43	13.33	13.43	13.13	13.54	576,466	13.314	3.55%
2010-03-25	0	25.35	25.35	25.45	25.00	25.75	805,000	20,337,200	25.264	12.97	12.97	13.02	12.79	13.18	1,573,069	12.928	0.60%
2010-03-24	0	25.20	25.10	25.25	25.10	26.70	396,000	10,138,500	25.602	12.90	12.84	12.92	12.84	13.66	773,832	13.102	-2.89%
2010-03-23	0	25.95	25.95	26.00	25.95	27.00	410,000	10,760,200	26.244	13.28	13.28	13.31	13.28	13.82	801,190	13.430	-2.08%
2010-03-22	0	26.50	26.10	26.40	25.60	27.40	832,200	21,976,216	26.407	13.56	13.36	13.51	13.10	14.02	1,626,221	13.514	1.73%
2010-03-19	0	26.05	26.00	26.35	24.65	26.85	316,000	8,079,898	25.569	13.33	13.31	13.48	12.61	13.74	617,503	13.085	3.37%
2010-03-18	0	25.20	25.00	25.35	24.60	25.30	312,000	7,788,307	24.963	12.90	12.79	12.97	12.59	12.95	609,686	12.774	3.28%
2010-03-17	0	24.40	24.35	24.40	24.20	24.40	407,000	9,911,000	24.351	12.49	12.46	12.49	12.38	12.49	795,328	12.462	0.41%
2010-03-16	0	24.30	24.30	24.40	24.00	24.45	264,167	6,409,575	24.263	12.44	12.44	12.49	12.28	12.51	516,215	12.416	0.83%
2010-03-15	0	24.10	24.05	24.30	23.95	24.30	119,000	2,861,400	24.045	12.33	12.31	12.44	12.26	12.44	232,541	12.305	0.00%
2010-03-12	0	24.10	24.10	24.30	24.10	24.60	141,839	3,439,886	24.252	12.33	12.33	12.44	12.33	12.59	277,171	12.411	-0.41%
2010-03-11	0	24.20	24.20	24.40	24.00	25.00	260,000	6,303,730	24.245	12.38	12.38	12.49	12.28	12.79	508,072	12.407	-1.43%
2010-03-10	0	24.55	24.50	24.65	24.50	25.20	284,690	7,052,068	24.771	12.56	12.54	12.61	12.54	12.90	556,319	12.676	-1.80%
2010-03-09	0	25.00	24.90	25.00	24.40	25.20	364,000	9,096,050	24.989	12.79	12.74	12.79	12.49	12.90	711,301	12.788	2.04%
2010-03-08	0	24.50	24.50	24.60	24.05	24.60	80,000	1,946,950	24.337	12.54	12.54	12.59	12.31	12.59	156,330	12.454	2.73%
2010-03-05	0	23.85	23.80	24.20	23.50	24.50	510,000	12,201,050	23.924	12.20	12.18	12.38	12.03	12.54	996,602	12.243	-0.42%
2010-03-04	0	23.95	23.95	24.45	23.65	24.50	150,620	3,629,178	24.095	12.26	12.26	12.51	12.10	12.54	294,330	12.330	1.48%
2010-03-03	0	23.60	23.60	23.65	23.60	24.00	1,600,100	38,268,954	23.917	12.08	12.08	12.10	12.08	12.28	3,126,791	12.239	-1.46%
2010-03-02	0	23.95	23.80	23.95	23.90	24.40	239,000	5,750,170	24.059	12.26	12.18	12.26	12.23	12.49	467,035	12.312	0.00%
2010-03-01	0	23.95	23.80	24.00	23.95	24.50	487,068	11,704,818	24.031	12.26	12.18	12.28	12.26	12.54	951,791	12.298	-2.24%
2010-02-26	0	24.50	24.05	24.50	24.00	24.90	866,000	21,128,900	24.398	12.54	12.31	12.54	12.28	12.74	1,692,270	12.486	0.82%
2010-02-25	0	24.30	24.25	24.45	24.00	25.00	1,167,100	28,517,465	24.434	12.44	12.41	12.51	12.28	12.79	2,280,656	12.504	0.41%
2010-02-24	0	24.20	24.05	24.20	24.00	24.55	334,090	8,079,401	24.183	12.38	12.31	12.38	12.28	12.56	652,853	12.376	-3.20%
2010-02-23	0	25.00	24.90	25.00	23.20	26.00	2,051,000	50,004,050	24.380	12.79	12.74	12.79	11.87	13.31	4,007,905	12.476	8.93%
2010-02-22	0	22.95	22.60	23.10	21.45	23.15	777,000	17,583,950	22.631	11.74	11.57	11.82	10.98	11.85	1,518,353	11.581	4.32%
2010-02-19	0	22.00	21.90	22.10	22.00	23.00	172,400	3,841,000	22.280	11.26	11.21	11.31	11.26	11.77	336,891	11.401	-4.35%
2010-02-18	0	23.00	23.00	23.20	22.75	23.60	211,800	4,908,860	23.177	11.77	11.77	11.87	11.64	12.08	413,883	11.860	1.55%
2010-02-17	0	22.65	22.20	22.70	21.95	23.00	604,330	13,646,040	22.580	11.59	11.36	11.62	11.23	11.77	1,180,935	11.555	4.38%
2010-02-12	0	21.70	21.40	22.00	21.45	22.00	821,000	17,929,056	21.838	11.10	10.95	11.26	10.98	11.26	1,604,335	11.175	-2.03%
2010-02-11	0	22.15	22.00	22.15	21.60	22.80	710,294	15,431,296	21.725	11.34	11.26	11.34	11.05	11.67	1,388,001	11.118	3.50%
2010-02-10	0	21.40	21.05	21.35	20.50	21.70	1,515,000	31,844,529	21.019	10.95	10.77	10.93	10.49	11.10	2,960,496	10.756	0.47%
2010-02-09	0	21.30	21.05	21.30	20.60	21.60	1,973,000	41,578,800	21.074	10.90	10.77	10.90	10.54	11.05	3,855,484	10.784	-2.52%
2010-02-08	0	21.85	21.60	21.85	21.55	22.50	281,620	6,146,092	21.824	11.18	11.05	11.18	11.03	11.51	550,320	11.168	-1.13%
2010-02-05	0	22.10	21.60	22.25	21.80	22.50	804,400	17,901,970	22.255	11.31	11.05	11.39	11.16	11.51	1,571,896	11.389	-3.70%
2010-02-04	0	22.95	22.90	23.05	22.50	24.00	578,000	13,240,044	22.907	11.74	11.72	11.80	11.51	12.28	1,129,483	11.722	-1.50%
2010-02-03	0	23.30	23.25	23.30	22.75	24.00	1,052,250	24,380,184	23.170	11.92	11.90	11.92	11.64	12.28	2,056,225	11.857	0.87%
2010-02-02	0	23.10	23.00	23.20	21.65	23.85	881,000	20,006,000	22.708	11.82	11.77	11.87	11.08	12.20	1,721,582	11.621	7.94%
2010-02-01	0	21.40	21.25	21.40	20.05	21.65	818,000	17,251,300	21.090	10.95	10.87	10.95	10.26	11.08	1,598,472	10.792	5.94%
2010-01-29	0	20.20	20.05	20.30	19.90	21.75	1,889,000	38,226,290	20.236	10.34	10.26	10.39	10.18	11.13	3,691,337	10.356	-3.35%
2010-01-28	0	20.90	20.90	21.00	20.70	21.90	1,635,778	34,651,164	21.183	10.70	10.70	10.75	10.59	11.21	3,196,511	10.840	0.00%
2010-01-27	0	20.90	20.90	20.95	20.50	22.55	1,098,000	23,365,600	21.280	10.70	10.70	10.72	10.49	11.54	2,145,626	10.890	-5.00%
2010-01-26	0	22.00	21.85	22.00	21.40	24.15	2,912,100	64,812,635	22.256	11.26	11.18	11.26	10.95	12.36	5,690,600	11.389	-8.52%
2010-01-25	0	24.05	24.05	24.25	23.50	24.30	294,000	7,069,000	24.044	12.31	12.31	12.41	12.03	12.44	574,512	12.304	-2.63%
2010-01-22	0	24.70	24.55	24.70	23.80	25.20	2,695,000	66,579,851	24.705	12.64	12.56	12.64	12.18	12.90	5,266,360	12.642	-3.89%
2010-01-21	0	25.70	25.60	25.70	25.35	26.50	1,308,200	34,451,770	26.335	13.15	13.10	13.15	12.97	13.56	2,556,383	13.477	-4.46%
2010-01-20	0	26.90	26.90	28.10	25.40	28.70	1,118,000	29,845,259	26.695	13.77	13.77	14.38	13.00	14.69	2,184,709	13.661	3.46%
2010-01-19	0	26.00	25.40	26.20	23.65	26.00	606,000	14,979,602	24.719	13.31	13.00	13.41	12.10	13.31	1,184,198	12.650	2.77%
2010-01-18	0	25.30	25.20	25.65	23.90	25.65	1,590,000	38,471,311	24.196	12.95	12.90	13.13	12.23	13.13	3,107,055	12.382	5.20%
2010-01-15	0	24.05	24.50	25.00	23.45	24.50	384,000	9,132,100	23.782	12.31	12.54	12.79	12.00	12.54	750,383	12.170	2.12%
2010-01-14	0	23.55	23.45	23.60	23.30	23.90	1,684,000	39,742,600	23.600	12.05	12.00	12.08	11.92	12.23	3,290,742	12.077	-0.42%
2010-01-13	0	23.65	23.65	23.85	23.20	23.80	807,000	18,990,950	23.533	12.10	12.10	12.20	11.87	12.18	1,576,977	12.043	0.64%
2010-01-12	0	23.50	23.20	23.45	23.00	23.50	578,087	13,506,486	23.364	12.03	11.87	12.00	11.77	12.03	1,129,653	11.956	0.64%
2010-01-11	0	23.35	23.30	23.40	22.95	23.80	883,000	20,618,069	23.350	11.95	11.92	11.97	11.74	12.18	1,725,490	11.949	-0.64%
2010-01-08	0	23.50	22.90	23.50	22.35	23.50	3,123,000	68,911,250	22.066	12.03	11.72	12.03	11.44	12.03	6,102,724	11.292	5.15%
2010-01-07	0	22.35	22.35	22.45	22.30	23.40	216,000	4,884,800	22.615	11.44	11.44	11.49	11.41	11.97	422,090	11.573	-2.61%
2010-01-06	0	22.95	22.95	23.00	22.50	23.10	643,000	14,776,200	22.980	11.74	11.74	11.77	11.51	11.82	1,256,501	11.760	0.22%
2010-01-05	0	22.90	22.60	22.90	22.25	23.20	486,900	11,174,065	22.949	11.72	11.57	11.72	11.39	11.87	951,462	11.744	0.22%
2010-01-04	0	22.85	22.80	22.85	22.75	23.30	227,761	5,240,615	23.009	11.69	11.67	11.69	11.64	11.92	445,073	11.775	-2.35%
2009-12-31	0	23.40	23.10	23.80	22.90	23.60	214,000	4,978,600	23.264	11.97	11.82	12.18	11.72	12.08	418,182	11.905	2.18%
2009-12-30	0	22.90	22.75	23.25	22.60	23.40	55,000	1,264,050	22.983	11.72	11.64	11.90	11.57	11.97	107,477	11.761	-0.65%
2009-12-29	0	23.05	23.05	23.35	23.05	24.80	248,000	5,826,900	23.496	11.80	11.80	11.95	11.80	12.69	484,622	12.024	-1.91%
2009-12-28	0	23.50	23.50	23.55	22.45	23.90	244,000	5,691,550	23.326	12.03	12.03	12.05	11.49	12.23	476,806	11.937	4.68%
2009-12-24	0	22.45	21.95	22.50	22.00	23.00	312,000	7,026,591	22.521	11.49	11.23	11.51	11.26	11.77	609,686	11.525	-0.66%
2009-12-23	0	22.60	22.30	22.60	22.30	23.80	492,000	11,301,618	22.971	11.57	11.41	11.57	11.41	12.18	961,428	11.755	-5.04%
2009-12-22	0	23.80	23.35	23.90	22.10	23.90	570,000	13,151,750	23.073	12.18	11.95	12.23	11.31	12.23	1,113,850	11.807	5.78%
2009-12-21	0	22.50	22.00	22.60	21.70	22.50	923,000	20,258,600	21.949	11.51	11.26	11.57	11.10	11.51	1,803,655	11.232	6.38%
2009-12-18	0	21.15	21.05	21.25	20.80	22.40	452,000	9,596,450	21.231	10.82	10.77	10.87	10.64	11.46	883,263	10.865	-4.73%
2009-12-17	0	22.20	21.80	22.40	21.00	22.40	987,000	21,157,920	21.437	11.36	11.16	11.46	10.75	11.46	1,928,719	10.970	5.71%
2009-12-16	0	21.00	21.00	21.20	20.20	21.45	601,000	12,459,250	20.731	10.75	10.75	10.85	10.34	10.98	1,174,428	10.609	1.20%
2009-12-15	0	20.75	20.60	20.75	20.65	21.50	304,000	6,390,800	21.022	10.62	10.54	10.62	10.57	11.00	594,053	10.758	0.48%
2009-12-14	0	20.65	20.60	20.65	20.50	21.20	163,000	3,388,350	20.787	10.57	10.54	10.57	10.49	10.85	318,522	10.638	-1.67%
2009-12-11	0	21.00	20.65	20.95	20.40	21.30	1,102,838	22,631,689	20.521	10.75	10.57	10.72	10.44	10.90	2,155,081	10.502	2.94%
2009-12-10	0	20.40	20.40	20.60	19.80	21.00	281,000	5,747,590	20.454	10.44	10.44	10.54	10.13	10.75	549,108	10.467	-3.77%
2009-12-09	0	21.20	21.15	21.25	20.85	21.70	478,000	10,140,900	21.215	10.85	10.82	10.87	10.67	11.10	934,071	10.857	-2.30%
2009-12-08	0	21.70	21.65	21.70	20.40	22.00	973,500	21,049,945	21.623	11.10	11.08	11.10	10.44	11.26	1,902,338	11.065	6.37%
2009-12-07	0	20.40	20.15	20.40	19.48	20.85	429,737	8,616,583	20.051	10.44	10.31	10.44	9.969	10.67	839,759	10.261	4.72%
2009-12-04	0	19.48	19.48	19.50	19.26	19.64	632,300	12,261,940	19.393	9.969	9.969	9.979	9.856	10.05	1,235,592	9.9239	1.35%
2009-12-03	0	19.22	19.20	19.22	19.14	19.52	709,000	13,626,540	19.219	9.836	9.825	9.836	9.795	9.989	1,385,473	9.8353	-0.62%
2009-12-02	0	19.34	19.26	19.34	18.90	19.80	434,100	8,327,330	19.183	9.897	9.856	9.897	9.672	10.13	848,285	9.8167	1.26%
2009-12-01	0	19.10	19.00	19.10	18.50	19.40	808,068	15,333,326	18.975	9.774	9.723	9.774	9.467	9.928	1,579,064	9.7104	3.58%
2009-11-30	0	18.44	18.40	18.42	18.02	18.50	465,650	8,512,825	18.282	9.436	9.416	9.426	9.222	9.467	909,937	9.3554	2.33%
2009-11-27	0	18.02	18.00	18.14	17.96	18.70	909,000	16,503,980	18.156	9.222	9.211	9.283	9.191	9.570	1,776,297	9.2912	-1.96%
2009-11-26	0	18.38	18.30	18.48	18.20	18.88	770,120	14,329,278	18.607	9.406	9.365	9.457	9.314	9.662	1,504,909	9.5217	-1.71%
2009-11-25	0	18.70	18.50	18.70	18.50	19.12	980,923	18,297,228	18.653	9.570	9.467	9.570	9.467	9.784	1,916,844	9.5455	0.75%
2009-11-24	0	18.56	18.56	18.80	18.20	18.80	594,000	11,017,540	18.548	9.498	9.498	9.621	9.314	9.621	1,160,749	9.4918	2.77%
2009-11-23	0	18.06	18.00	18.50	17.90	18.06	463,000	8,332,400	17.997	9.242	9.211	9.467	9.160	9.242	904,759	9.2095	0.78%
2009-11-20	0	17.92	17.92	17.94	17.10	18.36	498,100	8,993,512	18.056	9.170	9.170	9.181	8.751	9.396	973,348	9.2398	-0.44%
2009-11-19	0	18.00	18.00	18.02	17.92	18.20	258,000	4,646,740	18.011	9.211	9.211	9.222	9.170	9.314	504,164	9.2167	-0.22%
2009-11-18	0	18.04	18.00	18.04	17.82	18.10	469,904	8,449,854	17.982	9.232	9.211	9.232	9.119	9.262	918,250	9.2021	0.33%
2009-11-17	0	17.98	17.92	18.00	17.88	18.40	214,000	3,859,260	18.034	9.201	9.170	9.211	9.150	9.416	418,182	9.2287	0.67%
2009-11-16	0	17.86	17.82	17.90	17.48	17.92	191,000	3,390,940	17.754	9.140	9.119	9.160	8.945	9.170	373,237	9.0852	2.06%
2009-11-13	0	17.50	17.48	17.60	17.40	17.80	716,000	12,525,382	17.494	8.955	8.945	9.007	8.904	9.109	1,399,152	8.9521	-0.57%
2009-11-12	0	17.60	17.38	17.60	16.70	17.82	341,000	5,864,700	17.199	9.007	8.894	9.007	8.546	9.119	666,356	8.8012	5.90%
2009-11-11	0	16.62	16.50	16.64	16.50	16.90	99,000	1,653,680	16.704	8.505	8.444	8.515	8.444	8.648	193,458	8.5480	-1.31%
2009-11-10	0	16.84	16.62	16.84	16.70	17.00	385,000	6,491,680	16.862	8.618	8.505	8.618	8.546	8.700	752,337	8.6287	0.12%
2009-11-09	0	16.82	16.82	16.86	16.54	16.82	163,000	2,737,920	16.797	8.607	8.607	8.628	8.464	8.607	318,522	8.5957	1.69%
2009-11-06	0	16.54	16.54	16.70	16.54	16.90	85,000	1,413,420	16.628	8.464	8.464	8.546	8.464	8.648	166,100	8.5094	-0.96%
2009-11-05	0	16.70	16.46	16.70	16.22	16.70	190,000	3,151,800	16.588	8.546	8.423	8.546	8.300	8.546	371,283	8.4889	2.58%
2009-11-04	0	16.28	16.16	16.30	16.10	16.30	143,000	2,312,060	16.168	8.331	8.270	8.341	8.239	8.341	279,440	8.2739	0.62%
2009-11-03	0	16.18	16.18	16.20	16.10	16.24	324,380	5,269,457	16.245	8.280	8.280	8.290	8.239	8.311	633,878	8.3130	-1.22%
2009-11-02	0	16.38	16.22	16.38	16.10	16.60	55,301	904,317	16.353	8.382	8.300	8.382	8.239	8.495	108,065	8.3683	-2.03%
2009-10-30	0	16.72	16.60	16.76	16.36	17.00	635,937	10,610,777	16.685	8.556	8.495	8.577	8.372	8.700	1,242,699	8.5385	2.58%
2009-10-29	0	16.30	16.22	16.34	16.10	16.62	341,000	5,571,477	16.339	8.341	8.300	8.362	8.239	8.505	666,356	8.3611	-3.44%
2009-10-28	0	16.88	16.86	16.90	16.54	16.98	170,000	2,865,940	16.858	8.638	8.628	8.648	8.464	8.689	332,201	8.6271	-0.35%
2009-10-27	0	16.94	16.92	17.00	16.50	16.98	262,000	4,410,000	16.832	8.669	8.659	8.700	8.444	8.689	511,980	8.6136	2.67%
2009-10-23	0	16.50	16.42	16.50	16.48	17.00	501,000	8,296,880	16.561	8.444	8.403	8.444	8.433	8.700	979,015	8.4747	-2.25%
2009-10-22	0	16.88	16.86	16.88	14.20	17.10	252,415	4,226,675	16.745	8.638	8.628	8.638	7.267	8.751	493,250	8.5690	-0.71%
2009-10-21	0	17.00	16.94	17.00	16.80	17.50	597,150	10,155,197	17.006	8.700	8.669	8.700	8.597	8.955	1,166,904	8.7027	-0.70%
2009-10-20	0	17.12	16.90	17.12	17.00	17.50	347,215	5,965,598	17.181	8.761	8.648	8.761	8.700	8.955	678,501	8.7923	0.71%
2009-10-19	0	17.00	16.90	17.00	16.12	17.02	286,100	4,754,120	16.617	8.700	8.648	8.700	8.249	8.710	559,074	8.5036	3.03%
2009-10-16	0	16.50	16.48	16.50	16.42	17.00	440,000	7,327,880	16.654	8.444	8.433	8.444	8.403	8.700	859,814	8.5226	-2.25%
2009-10-15	0	16.88	16.88	17.00	16.88	17.10	162,000	2,752,300	16.990	8.638	8.638	8.700	8.638	8.751	316,568	8.6942	-0.71%
2009-10-14	0	17.00	16.96	17.04	17.00	17.20	239,000	4,066,520	17.015	8.700	8.679	8.720	8.700	8.802	467,035	8.7071	0.00%
2009-10-13	0	17.00	16.98	17.00	16.80	17.30	405,000	6,882,630	16.994	8.700	8.689	8.700	8.597	8.853	791,420	8.6966	1.80%
2009-10-12	0	16.70	16.72	16.76	16.32	16.78	256,800	4,294,284	16.722	8.546	8.556	8.577	8.352	8.587	501,819	8.5574	-0.12%
2009-10-09	0	16.72	16.72	16.74	16.64	17.00	343,000	5,768,340	16.817	8.556	8.556	8.567	8.515	8.700	670,264	8.6061	-0.83%
2009-10-08	0	16.86	16.84	17.08	16.80	17.40	242,000	4,139,980	17.107	8.628	8.618	8.740	8.597	8.904	472,898	8.7545	-2.99%
2009-10-07	0	17.38	17.38	17.46	17.10	17.40	136,000	2,358,800	17.344	8.894	8.894	8.935	8.751	8.904	265,761	8.8757	2.24%
2009-10-06	0	17.00	17.00	17.08	17.00	17.50	68,000	1,169,260	17.195	8.700	8.700	8.740	8.700	8.955	132,880	8.7993	-1.16%
2009-10-05	0	17.20	17.16	17.20	16.80	17.90	727,000	12,514,800	17.214	8.802	8.781	8.802	8.597	9.160	1,420,647	8.8092	1.18%
2009-10-02	0	17.00	17.00	17.02	16.58	17.50	408,249	6,943,898	17.009	8.700	8.700	8.710	8.485	8.955	797,769	8.7042	-1.51%
2009-09-30	0	17.26	17.26	17.50	17.02	18.00	535,568	9,429,784	17.607	8.833	8.833	8.955	8.710	9.211	1,046,565	9.0102	-3.58%
2009-09-29	0	17.90	17.74	17.96	16.30	18.28	203,000	3,577,300	17.622	9.160	9.078	9.191	8.341	9.355	396,687	9.0179	10.49%
2009-09-28	0	16.20	15.70	16.50	16.20	17.00	46,000	767,780	16.691	8.290	8.034	8.444	8.290	8.700	89,890	8.5414	-3.57%
2009-09-25	0	16.80	16.70	16.80	16.58	17.56	1,798,000	30,412,280	16.915	8.597	8.546	8.597	8.485	8.986	3,513,512	8.6558	2.82%
2009-09-24	0	16.34	16.34	16.50	16.12	16.68	294,000	4,817,380	16.386	8.362	8.362	8.444	8.249	8.536	574,512	8.3852	-0.37%
2009-09-23	0	16.40	16.26	16.58	16.20	17.00	228,000	3,747,820	16.438	8.393	8.321	8.485	8.290	8.700	445,540	8.4119	0.12%
2009-09-22	0	16.38	16.38	16.62	16.38	16.86	74,000	1,231,020	16.635	8.382	8.382	8.505	8.382	8.628	144,605	8.5130	-2.96%
2009-09-21	0	16.88	16.88	16.90	16.88	17.00	215,000	3,645,500	16.956	8.638	8.638	8.648	8.638	8.700	420,136	8.6769	-0.71%
2009-09-18	0	17.00	16.62	16.90	16.84	17.08	415,000	7,065,360	17.025	8.700	8.505	8.648	8.618	8.740	810,961	8.7123	0.12%
2009-09-17	0	16.98	16.70	16.86	16.86	17.22	286,000	4,856,600	16.981	8.689	8.546	8.628	8.628	8.812	558,879	8.6899	0.45%
2009-09-16	0	17.04	17.00	17.04	16.60	17.48	362,000	6,136,000	16.950	8.650	8.630	8.650	8.427	8.874	713,088	8.6048	1.43%
2009-09-15	0	16.80	16.68	17.00	16.46	17.76	578,000	9,861,680	17.062	8.529	8.468	8.630	8.356	9.016	1,138,577	8.6614	-3.23%
2009-09-14	0	17.36	17.28	17.36	17.24	17.66	167,000	2,915,480	17.458	8.813	8.772	8.813	8.752	8.965	328,966	8.8626	-0.80%
2009-09-11	0	17.50	17.50	17.60	17.06	17.58	353,000	6,160,460	17.452	8.884	8.884	8.935	8.661	8.925	695,359	8.8594	1.74%
2009-09-10	0	17.20	17.20	17.36	16.70	17.50	86,920	1,493,949	17.188	8.732	8.732	8.813	8.478	8.884	171,220	8.7253	-0.92%
2009-09-09	0	17.36	17.24	17.36	16.20	17.62	658,000	11,445,860	17.395	8.813	8.752	8.813	8.224	8.945	1,296,165	8.8306	4.58%
2009-09-08	0	16.60	16.50	16.60	16.10	16.60	127,000	2,074,180	16.332	8.427	8.376	8.427	8.173	8.427	250,172	8.2910	3.49%
2009-09-07	0	16.04	16.04	16.10	16.04	16.58	366,000	5,997,060	16.385	8.143	8.143	8.173	8.143	8.417	720,967	8.3181	-0.25%
2009-09-04	0	16.08	16.06	16.08	15.82	16.20	314,000	5,026,740	16.009	8.163	8.153	8.163	8.031	8.224	618,535	8.1269	2.94%
2009-09-03	0	15.62	15.62	15.80	14.80	15.70	210,000	3,226,100	15.362	7.930	7.930	8.021	7.513	7.970	413,670	7.7987	5.68%
2009-09-02	0	14.78	14.64	15.10	14.76	15.30	255,712	3,868,830	15.130	7.503	7.432	7.666	7.493	7.767	503,716	7.6806	-2.38%
2009-09-01	0	15.14	15.14	15.80	15.08	15.50	83,000	1,257,940	15.156	7.686	7.686	8.021	7.655	7.869	163,498	7.6939	0.40%
2009-08-31	0	15.08	15.08	15.50	15.02	15.50	84,000	1,268,140	15.097	7.655	7.655	7.869	7.625	7.869	165,468	7.6640	-2.33%
2009-08-28	0	15.44	15.40	15.48	15.32	15.60	361,000	5,575,670	15.445	7.838	7.818	7.858	7.777	7.919	711,118	7.8407	0.78%
2009-08-27	0	15.32	15.30	15.62	15.30	15.90	114,000	1,765,120	15.484	7.777	7.767	7.930	7.767	8.072	224,564	7.8602	-3.53%
2009-08-26	0	15.88	15.60	15.90	15.60	15.90	143,000	2,250,280	15.736	8.062	7.919	8.072	7.919	8.072	281,689	7.9885	2.45%
2009-08-25	0	15.50	15.50	15.60	15.30	15.60	134,100	2,082,982	15.533	7.869	7.869	7.919	7.767	7.919	264,158	7.8854	-0.77%
2009-08-24	0	15.62	15.60	15.90	15.20	15.90	46,000	720,240	15.657	7.930	7.919	8.072	7.716	8.072	90,613	7.9485	2.76%
2009-08-21	0	15.20	15.20	15.40	14.90	15.70	189,000	2,895,065	15.318	7.716	7.716	7.818	7.564	7.970	372,303	7.7761	-0.65%
2009-08-20	0	15.30	15.30	15.50	14.92	15.60	161,000	2,457,080	15.261	7.767	7.767	7.869	7.574	7.919	317,147	7.7475	-1.16%
2009-08-19	0	15.48	15.32	15.50	15.24	15.70	261,000	4,043,600	15.493	7.858	7.777	7.869	7.737	7.970	514,132	7.8649	1.31%
2009-08-18	0	15.28	15.24	15.30	15.28	15.66	200,000	3,076,880	15.384	7.757	7.737	7.767	7.757	7.950	393,971	7.8099	-2.55%
2009-08-17	0	15.68	15.50	15.70	15.50	16.16	299,500	4,729,480	15.791	7.960	7.869	7.970	7.869	8.204	589,972	8.0165	-1.75%
2009-08-14	0	15.96	15.80	15.98	15.90	16.00	247,000	3,946,700	15.979	8.102	8.021	8.112	8.072	8.122	486,554	8.1115	1.01%
2009-08-13	0	15.80	15.80	15.82	15.80	16.66	111,000	1,761,020	15.865	8.021	8.021	8.031	8.021	8.457	218,654	8.0539	-0.38%
2009-08-12	0	15.86	15.80	15.86	15.60	16.00	455,000	7,211,160	15.849	8.051	8.021	8.051	7.919	8.122	896,284	8.0456	-0.88%
2009-08-11	0	16.00	15.96	16.00	15.50	16.00	304,100	4,825,232	15.867	8.122	8.102	8.122	7.869	8.122	599,033	8.0550	4.30%
2009-08-10	0	15.34	15.28	15.40	15.28	15.70	634,000	9,869,640	15.567	7.787	7.757	7.818	7.757	7.970	1,248,889	7.9027	-4.12%
2009-08-07	0	16.00	15.50	16.00	15.50	16.10	579,000	9,163,920	15.827	8.122	7.869	8.122	7.869	8.173	1,140,547	8.0347	0.25%
2009-08-06	0	15.96	15.90	15.98	15.54	16.30	1,292,900	20,542,540	15.889	8.102	8.072	8.112	7.889	8.275	2,546,827	8.0659	-2.68%
2009-08-05	0	16.40	15.60	16.40	15.30	16.48	837,000	12,901,740	15.414	8.325	7.919	8.325	7.767	8.366	1,648,769	7.8251	7.75%
2009-08-04	0	15.22	15.12	15.22	14.60	15.30	730,000	11,043,820	15.129	7.726	7.676	7.726	7.412	7.767	1,437,995	7.6800	0.40%
2009-08-03	0	15.16	15.10	15.16	14.32	15.30	1,062,000	16,095,740	15.156	7.696	7.666	7.696	7.270	7.767	2,091,987	7.6940	6.31%
2009-07-31	0	14.26	14.26	14.30	14.16	14.40	941,000	13,442,800	14.286	7.239	7.239	7.259	7.188	7.310	1,853,634	7.2521	-0.14%
2009-07-30	0	14.28	14.08	14.50	14.22	14.70	198,000	2,866,760	14.479	7.249	7.148	7.361	7.219	7.462	390,031	7.3501	-0.70%
2009-07-29	0	14.38	14.30	14.44	14.30	15.08	1,190,000	17,487,340	14.695	7.300	7.259	7.330	7.259	7.655	2,344,129	7.4601	-1.64%
2009-07-28	0	14.62	14.62	14.66	14.30	14.88	581,000	8,519,100	14.663	7.422	7.422	7.442	7.259	7.554	1,144,486	7.4436	-1.88%
2009-07-27	0	14.90	14.80	14.82	14.00	15.06	540,000	7,956,160	14.734	7.564	7.513	7.523	7.107	7.645	1,063,722	7.4795	3.91%
2009-07-24	0	14.34	14.34	14.56	13.98	15.00	308,000	4,458,820	14.477	7.280	7.280	7.391	7.097	7.615	606,716	7.3491	-0.97%
2009-07-23	0	14.48	14.36	14.50	14.10	14.90	102,000	1,473,060	14.442	7.351	7.290	7.361	7.158	7.564	200,925	7.3314	2.70%
2009-07-22	0	14.10	14.10	14.70	14.10	15.18	243,000	3,553,920	14.625	7.158	7.158	7.462	7.158	7.706	478,675	7.4245	0.00%
2009-07-21	0	14.10	14.00	14.10	13.86	14.14	300,000	4,218,140	14.060	7.158	7.107	7.158	7.036	7.178	590,957	7.1378	4.29%
2009-07-20	0	13.52	13.46	13.52	13.10	13.70	293,000	3,972,780	13.559	6.863	6.833	6.863	6.650	6.955	577,168	6.8832	2.42%
2009-07-17	0	13.20	13.16	13.28	13.20	13.46	204,000	2,701,380	13.242	6.701	6.681	6.742	6.701	6.833	401,851	6.7223	-0.90%
2009-07-16	0	13.32	13.30	13.32	13.04	13.50	409,000	5,404,400	13.214	6.762	6.752	6.762	6.620	6.853	805,671	6.7079	1.68%
2009-07-15	0	13.10	13.00	13.10	13.00	13.10	140,000	1,823,500	13.025	6.650	6.599	6.650	6.599	6.650	275,780	6.6122	0.31%
2009-07-14	0	13.06	12.98	13.10	12.80	13.30	394,963	5,109,546	12.937	6.630	6.589	6.650	6.498	6.752	778,020	6.5674	0.46%
2009-07-13	0	13.00	12.98	13.10	12.80	13.10	219,385	2,844,137	12.964	6.599	6.589	6.650	6.498	6.650	432,157	6.5813	-0.76%
2009-07-10	0	13.10	13.10	13.12	13.02	13.24	98,000	1,290,480	13.168	6.650	6.650	6.660	6.610	6.721	193,046	6.6848	-1.50%
2009-07-09	0	13.30	13.10	13.32	13.00	13.78	600,990	7,977,967	13.275	6.752	6.650	6.762	6.599	6.995	1,183,864	6.7389	0.00%
2009-07-08	0	13.30	13.10	13.30	13.10	13.40	148,000	1,974,840	13.344	6.752	6.650	6.752	6.650	6.803	291,539	6.7739	-0.75%
2009-07-07	0	13.40	13.30	13.40	13.14	13.60	236,000	3,140,224	13.306	6.803	6.752	6.803	6.671	6.904	464,886	6.7548	1.98%
2009-07-06	0	13.14	13.10	13.18	12.94	13.50	207,022	2,718,484	13.131	6.671	6.650	6.691	6.569	6.853	407,804	6.6662	0.31%
2009-07-03	0	13.10	13.06	13.10	12.92	13.40	983,000	12,898,620	13.122	6.650	6.630	6.650	6.559	6.803	1,936,368	6.6612	-1.06%
2009-07-02	0	13.24	13.30	13.46	12.72	13.70	816,300	10,924,136	13.383	6.721	6.752	6.833	6.457	6.955	1,607,993	6.7936	5.41%
2009-06-30	0	12.56	12.42	12.60	12.40	13.64	2,531,259	32,702,326	12.919	6.376	6.305	6.396	6.295	6.924	4,986,215	6.5585	-3.24%
2009-06-29	0	12.98	12.88	13.00	11.70	13.20	1,346,000	17,335,540	12.879	6.589	6.539	6.599	5.940	6.701	2,651,426	6.5382	11.13%
2009-06-26	0	11.68	11.66	11.90	11.24	11.92	448,000	5,155,720	11.508	5.929	5.919	6.041	5.706	6.051	882,495	5.8422	5.61%
2009-06-25	0	11.06	11.02	11.16	10.80	11.06	198,000	2,180,920	11.015	5.615	5.594	5.665	5.483	5.615	390,031	5.5917	2.41%
2009-06-24	0	10.80	10.80	11.00	10.64	10.80	26,000	280,160	10.775	5.483	5.483	5.584	5.401	5.483	51,216	5.4701	0.00%
2009-06-23	0	10.80	10.64	10.80	10.60	10.80	59,000	630,200	10.681	5.483	5.401	5.483	5.381	5.483	116,221	5.4224	-1.46%
2009-06-22	0	10.96	10.60	10.96	10.50	10.96	216,000	2,334,780	10.809	5.564	5.381	5.564	5.330	5.564	425,489	5.4873	3.79%
2009-06-19	0	10.56	10.50	10.56	10.42	10.84	567,910	5,998,928	10.563	5.361	5.330	5.361	5.290	5.503	1,118,701	5.3624	0.76%
2009-06-18	0	10.48	10.42	10.48	10.14	10.64	424,000	4,434,002	10.458	5.320	5.290	5.320	5.148	5.401	835,219	5.3088	-2.06%
2009-06-17	0	10.70	10.52	10.70	10.42	10.80	283,000	2,998,940	10.597	5.432	5.340	5.432	5.290	5.483	557,469	5.3796	-0.93%
2009-06-16	0	10.80	10.80	10.90	10.60	11.00	352,000	3,810,920	10.826	5.483	5.483	5.533	5.381	5.584	693,389	5.4961	-2.53%
2009-06-15	0	11.08	11.06	11.20	10.40	11.20	753,000	8,138,760	10.808	5.625	5.615	5.686	5.280	5.686	1,483,301	5.4869	3.55%
2009-06-12	0	10.70	10.66	10.70	10.34	10.80	3,353,889	34,985,148	10.431	5.432	5.412	5.432	5.249	5.483	6,606,678	5.2954	3.08%
2009-06-11	0	10.38	10.32	10.40	10.12	10.60	2,640,000	27,236,540	10.317	5.269	5.239	5.280	5.137	5.381	5,200,420	5.2374	-2.08%
2009-06-10	0	10.60	10.40	10.60	10.22	10.70	369,000	3,892,840	10.550	5.381	5.280	5.381	5.188	5.432	726,877	5.3556	-0.93%
2009-06-09	0	10.70	10.56	10.70	10.52	10.94	80,000	859,700	10.746	5.432	5.361	5.432	5.340	5.554	157,588	5.4553	-0.93%
2009-06-08	0	10.80	10.76	10.90	10.74	11.20	259,000	2,825,020	10.907	5.483	5.462	5.533	5.452	5.686	510,193	5.5372	-3.57%
2009-06-05	0	11.20	11.20	11.26	10.80	11.46	511,000	5,773,400	11.298	5.686	5.686	5.716	5.483	5.818	1,006,596	5.7356	-0.36%
2009-06-04	0	11.24	11.24	11.26	10.80	11.26	270,000	2,968,180	10.993	5.706	5.706	5.716	5.483	5.716	531,861	5.5807	2.18%
2009-06-03	0	11.00	11.00	11.16	10.58	11.40	908,000	10,016,420	11.031	5.584	5.584	5.665	5.371	5.787	1,788,629	5.6001	-2.31%
2009-06-02	0	11.26	11.20	11.30	11.14	11.88	545,000	6,132,660	11.253	5.716	5.686	5.736	5.655	6.031	1,073,571	5.7124	-5.22%
2009-06-01	0	11.88	11.50	11.88	11.80	12.06	365,528	4,372,134	11.961	6.031	5.838	6.031	5.990	6.122	720,037	6.0721	2.41%
2009-05-29	0	11.60	11.30	11.60	11.30	11.60	159,000	1,824,600	11.475	5.889	5.736	5.889	5.736	5.889	313,207	5.8255	0.00%
2009-05-27	0	11.60	11.44	11.62	11.30	12.36	156,000	1,809,620	11.600	5.889	5.808	5.899	5.736	6.275	307,298	5.8888	2.65%
2009-05-26	0	11.30	11.20	11.30	11.06	11.50	256,000	2,883,280	11.263	5.736	5.686	5.736	5.615	5.838	504,283	5.7176	2.54%
2009-05-25	0	11.02	11.00	11.08	10.96	11.10	186,000	2,049,360	11.018	5.594	5.584	5.625	5.564	5.635	366,393	5.5933	0.36%
2009-05-22	0	10.98	10.82	10.98	10.70	11.72	225,000	2,533,140	11.258	5.574	5.493	5.574	5.432	5.950	443,218	5.7153	-2.66%
2009-05-21	0	11.28	11.26	11.28	10.96	11.30	980,000	11,014,420	11.239	5.726	5.716	5.726	5.564	5.736	1,930,459	5.7056	-0.18%
2009-05-20	0	11.30	11.18	11.30	10.72	11.30	744,000	8,236,780	11.071	5.736	5.676	5.736	5.442	5.736	1,465,573	5.6202	4.05%
2009-05-19	0	10.86	10.78	10.86	10.44	10.90	501,000	5,361,310	10.701	5.513	5.472	5.513	5.300	5.533	986,898	5.4325	3.23%
2009-05-18	0	10.52	10.50	10.60	10.40	10.54	288,000	3,020,176	10.487	5.340	5.330	5.381	5.280	5.351	567,318	5.3236	-0.75%
2009-05-15	0	10.60	10.50	10.60	10.02	11.04	485,000	5,130,300	10.578	5.381	5.330	5.381	5.087	5.604	955,380	5.3699	8.94%
2009-05-14	0	9.730	9.640	9.730	9.530	9.850	204,000	1,963,170	9.6234	4.939	4.894	4.939	4.838	5.000	401,851	4.8853	-1.22%
2009-05-13	0	9.850	9.560	9.850	9.550	10.08	1,004,000	9,737,410	9.6986	5.000	4.853	5.000	4.848	5.117	1,977,735	4.9235	1.55%
2009-05-12	0	9.700	9.650	9.700	9.580	10.24	476,000	4,617,360	9.7003	4.924	4.899	4.924	4.863	5.198	937,651	4.9244	-6.55%
2009-05-11	0	10.38	10.32	10.38	10.26	10.46	522,000	5,401,340	10.347	5.269	5.239	5.269	5.209	5.310	1,028,265	5.2529	0.58%
2009-05-08	0	10.32	10.24	10.36	9.880	10.44	560,000	5,687,910	10.157	5.239	5.198	5.259	5.016	5.300	1,103,119	5.1562	-1.34%
2009-05-07	0	10.46	10.40	10.50	10.44	10.78	519,000	5,481,960	10.563	5.310	5.280	5.330	5.300	5.472	1,022,355	5.3621	-0.38%
2009-05-06	0	10.50	10.36	10.50	10.20	10.50	46,000	475,500	10.337	5.330	5.259	5.330	5.178	5.330	90,613	5.2476	1.94%
2009-05-05	0	10.30	10.30	10.36	10.30	10.60	256,000	2,686,400	10.494	5.229	5.229	5.259	5.229	5.381	504,283	5.3272	0.00%
2009-05-04	0	10.30	10.30	10.34	9.210	10.40	2,822,152	26,879,619	9.5245	5.229	5.229	5.249	4.675	5.280	5,559,233	4.8351	11.71%
2009-04-30	0	9.220	9.180	9.370	9.100	9.390	2,302,000	21,383,255	9.2890	4.681	4.660	4.757	4.620	4.767	4,534,608	4.7156	-0.43%
2009-04-29	0	9.260	9.220	9.260	8.980	9.290	1,313,000	12,094,960	9.2117	4.701	4.681	4.701	4.559	4.716	2,586,421	4.6763	4.28%
2009-04-28	0	8.880	8.950	8.990	8.750	9.000	109,000	962,320	8.8286	4.508	4.543	4.564	4.442	4.569	214,714	4.4819	-0.78%
2009-04-27	0	8.950	8.900	8.950	8.600	8.960	74,000	652,530	8.8180	4.543	4.518	4.543	4.366	4.549	145,769	4.4765	-1.65%
2009-04-24	0	9.100	9.000	9.100	8.490	9.100	569,000	4,986,320	8.7633	4.620	4.569	4.620	4.310	4.620	1,120,848	4.4487	7.18%
2009-04-23	0	8.490	8.450	8.500	8.410	8.540	227,357	1,930,053	8.4891	4.310	4.290	4.315	4.269	4.335	447,861	4.3095	2.54%
2009-04-22	0	8.450	8.450	8.500	8.380	8.880	447,000	3,847,080	8.6064	4.203	4.203	4.228	4.168	4.417	898,647	4.2810	-3.98%
2009-04-21	0	8.800	8.780	8.800	8.750	8.900	309,000	2,724,300	8.8165	4.377	4.367	4.377	4.352	4.427	621,213	4.3855	-2.22%
2009-04-20	0	9.000	8.830	9.000	8.800	9.100	500,000	4,471,510	8.9430	4.477	4.392	4.477	4.377	4.526	1,005,198	4.4484	-0.99%
2009-04-17	0	9.090	9.030	9.090	9.060	9.110	515,000	4,685,330	9.0977	4.521	4.492	4.521	4.507	4.531	1,035,354	4.5253	0.44%
2009-04-16	0	9.050	9.050	9.220	9.010	9.240	625,000	5,668,050	9.0689	4.502	4.502	4.586	4.482	4.596	1,256,498	4.5110	0.00%
2009-04-15	0	9.050	9.050	9.100	9.030	9.300	552,300	5,031,310	9.1097	4.502	4.502	4.526	4.492	4.626	1,110,342	4.5313	-3.10%
2009-04-14	0	9.340	9.250	9.300	9.200	9.680	211,373	1,976,622	9.3513	4.646	4.601	4.626	4.576	4.815	424,944	4.6515	2.30%
2009-04-09	0	9.130	9.100	9.200	8.940	9.180	803,000	7,306,990	9.0996	4.541	4.526	4.576	4.447	4.566	1,614,349	4.5263	3.75%
2009-04-08	0	8.800	8.600	8.800	8.260	9.100	1,018,151	8,804,058	8.6471	4.377	4.278	4.377	4.109	4.526	2,046,888	4.3012	-3.19%
2009-04-07	0	9.090	9.000	9.090	9.000	9.190	161,516	1,470,863	9.1066	4.521	4.477	4.521	4.477	4.571	324,711	4.5298	-1.09%
2009-04-06	0	9.190	9.190	9.200	8.550	9.500	812,000	7,470,820	9.2005	4.571	4.571	4.576	4.253	4.725	1,632,442	4.5765	7.61%
2009-04-03	0	8.540	8.540	8.700	8.500	9.000	953,000	8,279,850	8.6882	4.248	4.248	4.328	4.228	4.477	1,915,908	4.3216	-2.84%
2009-04-02	0	8.790	8.700	9.200	8.630	9.400	674,479	6,166,440	9.1425	4.372	4.328	4.576	4.293	4.676	1,355,970	4.5476	-3.72%
2009-04-01	0	9.130	9.100	9.130	9.000	9.280	515,000	4,721,940	9.1688	4.541	4.526	4.541	4.477	4.616	1,035,354	4.5607	3.28%
2009-03-31	0	8.840	8.840	8.870	8.220	8.900	347,000	2,999,520	8.6441	4.397	4.397	4.412	4.089	4.427	697,608	4.2997	7.80%
2009-03-30	0	8.200	8.160	8.200	7.980	8.200	496,000	4,049,222	8.1638	4.079	4.059	4.079	3.969	4.079	997,157	4.0608	0.74%
2009-03-27	0	8.140	8.130	8.250	8.140	8.350	119,333	978,971	8.2037	4.049	4.044	4.104	4.049	4.153	239,907	4.0806	-0.25%
2009-03-26	0	8.160	8.130	8.170	8.110	8.300	101,000	827,360	8.1917	4.059	4.044	4.064	4.034	4.129	203,050	4.0747	-0.12%
2009-03-25	0	8.170	8.130	8.170	8.100	8.680	192,000	1,614,580	8.4093	4.064	4.044	4.064	4.029	4.318	385,996	4.1829	0.86%
2009-03-24	0	8.100	8.020	8.100	8.100	8.350	399,000	3,273,380	8.2040	4.029	3.989	4.029	4.029	4.153	802,148	4.0808	3.85%
2009-03-23	0	7.800	7.800	8.200	7.500	7.830	158,000	1,216,880	7.7018	3.880	3.880	4.079	3.731	3.895	317,643	3.8310	1.83%
2009-03-20	0	7.660	7.660	7.880	7.660	8.100	110,000	859,770	7.8161	3.810	3.810	3.920	3.810	4.029	221,144	3.8878	-6.24%
2009-03-19	0	8.170	7.980	8.170	7.950	8.170	153,000	1,234,810	8.0707	4.064	3.969	4.064	3.954	4.064	307,591	4.0145	2.13%
2009-03-18	0	8.000	8.000	8.100	7.760	8.320	1,014,000	8,076,956	7.9654	3.979	3.979	4.029	3.860	4.138	2,038,542	3.9621	3.23%
2009-03-17	0	7.750	7.640	7.800	7.600	7.760	28,000	214,900	7.6750	3.855	3.800	3.880	3.780	3.860	56,291	3.8177	0.65%
2009-03-16	0	7.700	7.650	7.700	7.610	7.710	721,600	5,527,310	7.6598	3.830	3.805	3.830	3.785	3.835	1,450,702	3.8101	1.32%
2009-03-13	0	7.600	7.600	7.630	7.550	7.800	460,088	3,501,557	7.6106	3.780	3.780	3.795	3.755	3.880	924,959	3.7856	-2.56%
2009-03-12	0	7.800	7.540	7.800	7.480	7.800	1,115,000	8,405,365	7.5384	3.880	3.751	3.880	3.721	3.880	2,241,593	3.7497	4.14%
2009-03-11	0	7.490	7.490	7.520	7.330	7.540	257,000	1,917,080	7.4595	3.726	3.726	3.741	3.646	3.751	516,672	3.7104	2.18%
2009-03-10	0	7.330	7.330	7.340	7.000	7.400	404,000	2,939,770	7.2767	3.646	3.646	3.651	3.482	3.681	812,200	3.6195	-0.27%
2009-03-09	0	7.350	7.300	7.350	6.950	7.500	224,000	1,627,330	7.2649	3.656	3.631	3.656	3.457	3.731	450,329	3.6136	5.00%
2009-03-06	0	7.000	7.000	7.010	6.900	7.010	478,000	3,342,290	6.9922	3.482	3.482	3.487	3.432	3.487	960,970	3.4780	-0.71%
2009-03-05	0	7.050	7.000	7.080	6.800	7.060	505,000	3,514,300	6.9590	3.507	3.482	3.522	3.382	3.512	1,015,250	3.4615	2.92%
2009-03-04	0	6.850	6.850	6.990	6.570	7.000	292,000	1,958,110	6.7059	3.407	3.407	3.477	3.268	3.482	587,036	3.3356	-2.14%
2009-03-03	0	7.000	6.960	7.000	6.980	7.000	625,360	4,399,588	7.0353	3.482	3.462	3.482	3.472	3.482	1,257,222	3.4995	-1.55%
2009-03-02	0	7.110	7.100	7.110	7.090	7.180	544,000	3,863,650	7.1023	3.537	3.532	3.537	3.527	3.571	1,093,656	3.5328	-2.87%
2009-02-27	0	7.320	7.270	7.320	7.270	7.390	525,198	3,844,401	7.3199	3.641	3.616	3.641	3.616	3.676	1,055,856	3.6410	-0.41%
2009-02-26	0	7.350	7.300	7.390	7.300	7.440	291,000	2,147,490	7.3797	3.656	3.631	3.676	3.631	3.701	585,025	3.6708	-1.21%
2009-02-25	0	7.440	7.410	7.500	7.410	7.660	100,000	749,790	7.4979	3.701	3.686	3.731	3.686	3.810	201,040	3.7296	-1.20%
2009-02-24	0	7.530	7.530	7.550	7.530	7.660	75,000	569,210	7.5895	3.746	3.746	3.755	3.746	3.810	150,780	3.7751	-3.34%
2009-02-23	0	7.790	7.660	7.800	7.600	7.930	182,000	1,417,860	7.7904	3.875	3.810	3.880	3.780	3.944	365,892	3.8751	0.00%
2009-02-20	0	7.790	7.750	7.790	7.600	8.100	267,000	2,071,090	7.7569	3.875	3.855	3.875	3.780	4.029	536,776	3.8584	1.04%
2009-02-19	0	7.710	7.710	8.080	7.710	8.150	357,000	2,876,690	8.0580	3.835	3.835	4.019	3.835	4.054	717,712	4.0081	-4.58%
2009-02-18	0	8.080	8.080	8.100	7.930	8.190	136,000	1,094,070	8.0446	4.019	4.019	4.029	3.944	4.074	273,414	4.0015	1.00%
2009-02-17	0	8.000	7.950	8.000	7.900	8.050	193,000	1,543,500	7.9974	3.979	3.954	3.979	3.930	4.004	388,007	3.9780	-1.23%
2009-02-16	0	8.100	8.020	8.100	8.080	8.200	314,000	2,543,930	8.1017	4.029	3.989	4.029	4.019	4.079	631,265	4.0299	-1.10%
2009-02-13	0	8.190	8.100	8.200	7.980	8.190	69,000	555,390	8.0491	4.074	4.029	4.079	3.969	4.074	138,717	4.0038	2.63%
2009-02-12	0	7.980	7.900	7.980	7.790	7.990	199,000	1,564,240	7.8605	3.969	3.930	3.969	3.875	3.974	400,069	3.9099	1.40%
2009-02-11	0	7.870	7.870	7.900	7.750	8.300	1,041,000	8,378,697	8.0487	3.915	3.915	3.930	3.855	4.129	2,092,823	4.0035	-5.75%
2009-02-10	0	8.350	8.300	8.350	8.350	8.370	20,000	167,180	8.3590	4.153	4.129	4.153	4.153	4.163	40,208	4.1579	0.00%
2009-02-09	0	8.350	8.310	8.350	8.300	8.630	320,000	2,713,820	8.4807	4.153	4.134	4.153	4.129	4.293	643,327	4.2184	-3.24%
2009-02-06	0	8.630	8.630	8.780	8.500	8.750	169,000	1,456,210	8.6166	4.293	4.293	4.367	4.228	4.352	339,757	4.2860	0.94%
2009-02-05	0	8.550	8.530	8.570	8.500	8.600	191,000	1,630,180	8.5350	4.253	4.243	4.263	4.228	4.278	383,986	4.2454	-0.23%
2009-02-04	0	8.570	8.400	8.570	8.320	8.600	123,000	1,041,200	8.4650	4.263	4.178	4.263	4.138	4.278	247,279	4.2106	3.13%
2009-02-03	0	8.310	8.230	8.310	8.140	8.500	97,000	810,370	8.3543	4.134	4.094	4.134	4.049	4.228	195,008	4.1556	1.34%
2009-02-02	0	8.200	8.200	8.310	8.000	8.310	74,000	604,590	8.1701	4.079	4.079	4.134	3.979	4.134	148,769	4.0639	1.74%
2009-01-30	0	8.060	8.060	8.280	8.000	8.220	147,000	1,181,710	8.0388	4.009	4.009	4.119	3.979	4.089	295,528	3.9986	0.00%
2009-01-29	0	8.060	8.060	8.300	8.000	8.400	146,000	1,196,490	8.1951	4.009	4.009	4.129	3.979	4.178	293,518	4.0764	0.12%
2009-01-23	0	8.050	8.020	8.060	8.020	8.100	373,000	3,000,940	8.0454	4.004	3.989	4.009	3.989	4.029	749,878	4.0019	-1.83%
2009-01-22	0	8.200	8.150	8.250	8.200	8.330	212,000	1,759,500	8.2995	4.079	4.054	4.104	4.079	4.143	426,204	4.1283	-0.97%
2009-01-21	0	8.280	8.280	8.400	8.250	8.750	74,000	622,790	8.4161	4.119	4.119	4.178	4.104	4.352	148,769	4.1863	-1.55%
2009-01-20	0	8.410	8.400	8.880	8.370	8.790	162,000	1,361,430	8.4039	4.183	4.178	4.417	4.163	4.372	325,684	4.1802	-3.67%
2009-01-19	0	8.730	8.650	9.000	8.730	9.080	23,000	204,820	8.9052	4.342	4.303	4.477	4.342	4.517	46,239	4.4296	-5.93%
2009-01-16	0	9.280	9.000	9.280	9.280	9.500	14,000	130,400	9.3143	4.616	4.477	4.616	4.616	4.725	28,146	4.6331	2.20%
2009-01-15	0	9.080	8.650	9.080	9.090	9.100	3,000	27,280	9.0933	4.517	4.303	4.517	4.521	4.526	6,031	4.5232	-3.40%
2009-01-14	0	9.400	9.300	9.400	9.370	9.490	193,000	1,819,140	9.4256	4.676	4.626	4.676	4.661	4.720	388,007	4.6884	0.00%
2009-01-13	0	9.400	9.000	9.400	9.400	9.400	44,000	413,600	9.4000	4.676	4.477	4.676	4.676	4.676	88,457	4.6757	-1.05%
2009-01-12	0	9.500	8.300	9.500	9.500	9.800	44,000	419,200	9.5273	4.725	4.129	4.725	4.725	4.875	88,457	4.7390	-3.06%
2009-01-09	0	9.800	9.500	9.800	9.400	9.850	174,000	1,676,170	9.6332	4.875	4.725	4.875	4.676	4.900	349,809	4.7917	4.26%
2009-01-08	0	9.400	9.100	10.50	9.060	9.500	137,000	1,247,710	9.1074	4.676	4.526	5.223	4.507	4.725	275,424	4.5301	-1.78%
2009-01-07	0	9.570	9.510	9.570	9.500	9.800	333,000	3,206,030	9.6277	4.760	4.730	4.760	4.725	4.875	669,462	4.7890	-1.34%
2009-01-06	0	9.700	9.690	9.800	9.700	9.850	546,000	5,299,840	9.7067	4.825	4.820	4.875	4.825	4.900	1,097,677	4.8282	-1.02%
2009-01-05	0	9.800	9.760	9.800	9.600	9.950	159,000	1,557,950	9.7984	4.875	4.855	4.875	4.775	4.949	319,653	4.8739	-1.31%
2009-01-02	0	9.930	9.930	10.20	9.600	10.00	48,000	471,430	9.8215	4.939	4.939	5.074	4.775	4.974	96,499	4.8853	3.22%
2008-12-31	0	9.620	9.620	-	9.360	9.620	16,000	152,030	9.5019	4.785	4.785	-	4.656	4.785	32,166	4.7264	-0.62%
2008-12-30	0	9.680	9.600	9.680	9.500	9.680	115,000	1,112,880	9.6772	4.815	4.775	4.815	4.725	4.815	231,196	4.8136	1.89%
2008-12-29	0	9.500	9.500	9.680	9.500	9.520	31,000	294,600	9.5032	4.725	4.725	4.815	4.725	4.735	62,322	4.7270	-0.11%
2008-12-24	0	9.510	9.510	10.00	9.500	9.500	5,000	47,500	9.5000	4.730	4.730	4.974	4.725	4.725	10,052	4.7254	-0.94%
2008-12-23	0	9.600	9.710	9.800	9.600	9.980	150,000	1,475,889	9.8393	4.775	4.830	4.875	4.775	4.964	301,560	4.8942	-3.71%
2008-12-22	0	9.970	8.800	9.970	9.600	10.10	617,000	6,156,880	9.9787	4.959	4.377	4.959	4.775	5.024	1,240,415	4.9636	3.53%
2008-12-19	0	9.630	9.410	9.630	8.690	9.630	249,000	2,299,990	9.2369	4.790	4.681	4.790	4.323	4.790	500,589	4.5946	5.13%
2008-12-18	0	9.160	9.120	9.160	8.900	9.160	80,000	720,520	9.0065	4.556	4.536	4.556	4.427	4.556	160,832	4.4800	2.46%
2008-12-17	0	8.940	8.940	9.000	8.880	9.000	457,416	4,083,511	8.9273	4.447	4.447	4.477	4.417	4.477	919,588	4.4406	2.64%
2008-12-16	0	8.710	8.700	8.750	8.500	8.710	131,000	1,133,450	8.6523	4.332	4.328	4.352	4.228	4.332	263,362	4.3038	-1.02%
2008-12-15	0	8.800	8.800	8.880	8.510	8.810	493,000	4,317,360	8.7573	4.377	4.377	4.417	4.233	4.382	991,126	4.3560	3.53%
2008-12-12	0	8.500	8.500	8.590	8.250	8.800	234,000	1,987,590	8.4940	4.228	4.228	4.273	4.104	4.377	470,433	4.2250	-3.41%
2008-12-11	0	8.800	8.760	8.800	8.700	9.000	1,442,000	12,655,280	8.7762	4.377	4.357	4.377	4.328	4.477	2,898,992	4.3654	1.73%
2008-12-10	0	8.650	8.650	8.700	8.460	8.700	552,000	4,735,200	8.5783	4.303	4.303	4.328	4.208	4.328	1,109,739	4.2669	0.00%
2008-12-09	0	8.650	8.630	8.650	8.550	8.870	258,000	2,233,360	8.6564	4.303	4.293	4.303	4.253	4.412	518,682	4.3058	-0.35%
2008-12-08	0	8.680	8.680	8.700	8.650	9.000	236,000	2,058,730	8.7234	4.318	4.318	4.328	4.303	4.477	474,454	4.3392	0.35%
2008-12-05	0	8.650	8.560	8.650	8.550	8.900	205,000	1,761,270	8.5916	4.303	4.258	4.303	4.253	4.427	412,131	4.2736	-3.89%
2008-12-04	0	9.000	8.500	9.000	8.950	9.090	630,000	5,732,429	9.0991	4.477	4.228	4.477	4.452	4.521	1,266,550	4.5260	-1.64%
2008-12-03	0	9.150	8.700	9.150	9.050	9.500	604,083	5,633,250	9.3253	4.551	4.328	4.551	4.502	4.725	1,214,447	4.6385	2.81%
2008-12-02	0	8.900	8.700	8.900	8.750	9.050	534,000	4,764,390	8.9221	4.427	4.328	4.427	4.352	4.502	1,073,552	4.4380	-4.30%
2008-12-01	0	9.300	9.100	9.290	9.200	9.390	361,000	3,354,710	9.2928	4.626	4.526	4.621	4.576	4.671	725,753	4.6224	2.88%
2008-11-28	0	9.040	9.040	9.200	8.280	9.110	741,000	6,700,260	9.0422	4.497	4.497	4.576	4.119	4.531	1,489,704	4.4977	0.44%
2008-11-27	0	9.000	8.930	9.000	8.750	9.140	332,000	2,983,750	8.9872	4.477	4.442	4.477	4.352	4.546	667,452	4.4704	8.30%
2008-11-26	0	8.310	8.310	8.420	8.250	8.650	269,000	2,263,920	8.4161	4.134	4.134	4.188	4.104	4.303	540,797	4.1863	-3.37%
2008-11-25	0	8.600	8.400	8.600	8.360	8.950	206,000	1,787,000	8.6748	4.278	4.178	4.278	4.158	4.452	414,142	4.3149	4.88%
2008-11-24	0	8.200	8.200	8.550	8.200	9.300	281,000	2,450,500	8.7206	4.079	4.079	4.253	4.079	4.626	564,922	4.3378	-11.83%
2008-11-21	0	9.300	8.000	9.300	8.840	9.450	1,008,000	9,239,980	9.1666	4.626	3.979	4.626	4.397	4.701	2,026,480	4.5596	5.68%
2008-11-20	0	8.800	8.800	9.180	8.150	8.800	435,000	3,624,994	8.3333	4.377	4.377	4.566	4.054	4.377	874,523	4.1451	-0.11%
2008-11-19	0	8.810	8.580	8.900	8.070	8.810	249,000	2,072,870	8.3248	4.382	4.268	4.427	4.014	4.382	500,589	4.1409	4.88%
2008-11-18	0	8.400	8.390	8.850	8.400	8.990	236,000	2,035,060	8.6231	4.178	4.173	4.402	4.178	4.472	474,454	4.2893	-2.89%
2008-11-17	0	8.650	8.560	8.830	8.570	8.650	314,000	2,689,440	8.5651	4.303	4.258	4.392	4.263	4.303	631,265	4.2604	1.17%
2008-11-14	0	8.550	8.500	8.750	8.500	9.000	65,000	569,450	8.7608	4.253	4.228	4.352	4.228	4.477	130,676	4.3577	-2.29%
2008-11-13	0	8.750	8.750	8.990	8.700	9.190	59,000	520,360	8.8197	4.352	4.352	4.472	4.328	4.571	118,613	4.3870	-5.30%
2008-11-12	0	9.240	9.010	9.240	8.600	10.00	154,000	1,403,950	9.1166	4.596	4.482	4.596	4.278	4.974	309,601	4.5347	-7.60%
2008-11-11	0	10.00	10.00	10.40	9.990	10.04	200,000	2,000,120	10.001	4.974	4.974	5.173	4.969	4.994	402,079	4.9744	-0.20%
2008-11-10	0	10.02	10.00	11.40	9.990	10.40	195,000	1,955,520	10.028	4.984	4.974	5.671	4.969	5.173	392,027	4.9882	0.20%
2008-11-07	0	10.00	10.00	10.10	9.380	10.30	900,000	8,980,110	9.9779	4.974	4.974	5.024	4.666	5.123	1,809,357	4.9631	-2.91%
2008-11-06	0	10.30	9.800	10.50	10.30	11.00	494,000	5,335,877	10.801	5.123	4.875	5.223	5.123	5.472	993,136	5.3728	-6.36%
2008-11-05	0	11.00	11.00	11.20	10.06	11.40	621,000	6,806,720	10.961	5.472	5.472	5.571	5.004	5.671	1,248,456	5.4521	10.00%
2008-11-04	0	10.00	9.890	10.00	9.480	13.08	799,000	7,826,970	9.7960	4.974	4.919	4.974	4.715	6.506	1,606,307	4.8726	7.41%
2008-11-03	0	9.310	9.310	9.500	8.800	11.20	1,432,000	13,704,130	9.5699	4.631	4.631	4.725	4.377	5.571	2,878,888	4.7602	3.44%
2008-10-31	0	9.000	8.800	9.000	8.950	9.140	331,000	2,978,840	8.9995	4.477	4.377	4.477	4.452	4.546	665,441	4.4765	-3.23%
2008-10-30	0	9.300	9.300	9.400	8.570	9.500	617,000	5,534,150	8.9694	4.626	4.626	4.676	4.263	4.725	1,240,415	4.4615	8.14%
2008-10-29	0	8.600	8.200	8.600	8.000	8.600	173,000	1,459,360	8.4356	4.278	4.079	4.278	3.979	4.278	347,799	4.1960	0.00%
2008-10-28	0	8.600	8.400	-	7.540	8.600	120,000	946,120	7.8843	4.278	4.178	-	3.751	4.278	241,248	3.9218	0.00%
2008-10-27	0	8.600	8.400	9.400	7.800	9.400	148,000	1,234,910	8.3440	4.278	4.178	4.676	3.880	4.676	297,539	4.1504	-8.51%
2008-10-24	0	9.400	9.000	9.400	9.200	9.590	292,000	2,740,360	9.3848	4.676	4.477	4.676	4.576	4.770	587,036	4.6681	0.00%
2008-10-23	0	9.400	9.410	9.500	9.400	9.500	1,785,000	16,952,380	9.4971	4.676	4.681	4.725	4.676	4.725	3,588,558	4.7240	-0.53%
2008-10-22	0	9.450	9.450	9.470	9.400	9.490	73,000	689,670	9.4475	4.701	4.701	4.711	4.676	4.720	146,759	4.6993	0.43%
2008-10-21	0	9.410	9.440	9.480	9.400	9.500	342,000	3,234,310	9.4570	4.681	4.696	4.715	4.676	4.725	687,556	4.7041	-0.95%
2008-10-20	0	9.500	9.480	9.500	9.400	9.510	249,000	2,362,430	9.4877	4.725	4.715	4.725	4.676	4.730	500,589	4.7193	0.00%
2008-10-17	0	9.500	9.380	9.500	9.180	10.02	751,000	7,392,230	9.8432	4.725	4.666	4.725	4.566	4.984	1,509,808	4.8961	-1.55%
2008-10-16	0	9.650	9.530	9.750	9.500	10.00	123,000	1,190,870	9.6819	4.800	4.740	4.850	4.725	4.974	247,279	4.8159	-6.13%
2008-10-15	0	10.28	9.500	10.30	10.00	10.86	1,254,800	12,926,012	10.301	5.113	4.725	5.123	4.974	5.402	2,522,646	5.1240	0.78%
2008-10-14	0	10.20	10.10	10.18	10.00	10.50	1,823,000	18,664,300	10.238	5.074	5.024	5.064	4.974	5.223	3,664,954	5.0926	2.00%
2008-10-13	0	10.00	9.800	10.00	9.500	10.00	596,000	5,755,730	9.6573	4.974	4.875	4.974	4.725	4.974	1,198,197	4.8037	4.60%
2008-10-10	0	9.560	9.500	9.560	9.530	9.990	1,791,000	17,755,270	9.9136	4.755	4.725	4.755	4.740	4.969	3,600,621	4.9312	-5.35%
2008-10-09	0	10.10	10.04	10.10	10.00	10.40	759,000	7,712,580	10.162	5.024	4.994	5.024	4.974	5.173	1,525,891	5.0545	-0.98%
2008-10-08	0	10.20	10.00	10.20	10.08	10.60	1,089,000	11,121,140	10.212	5.074	4.974	5.074	5.014	5.273	2,189,322	5.0797	-3.95%
2008-10-06	0	10.62	10.58	11.50	10.60	11.30	56,000	608,500	10.866	5.283	5.263	5.720	5.273	5.621	112,582	5.4049	-3.45%
2008-10-03	0	11.00	11.00	11.40	10.62	11.40	84,000	927,480	11.041	5.472	5.472	5.671	5.283	5.671	168,873	5.4922	-4.35%
2008-10-02	0	11.50	11.30	11.50	10.62	11.50	110,000	1,226,560	11.151	5.720	5.621	5.720	5.283	5.720	221,144	5.5464	8.29%
2008-09-30	0	10.62	10.62	11.46	10.10	11.80	16,500	176,675	10.708	5.283	5.283	5.700	5.024	5.869	33,172	5.3261	0.19%
2008-09-29	0	10.60	10.56	11.48	10.22	10.60	59,000	613,560	10.399	5.273	5.253	5.710	5.084	5.273	118,613	5.1728	0.00%
2008-09-26	0	10.60	10.22	10.60	10.24	10.96	168,000	1,803,620	10.736	5.273	5.084	5.273	5.094	5.452	337,747	5.3402	-3.28%
2008-09-25	0	10.96	10.86	10.96	10.88	11.14	147,619	1,638,623	11.100	5.452	5.402	5.452	5.412	5.541	296,773	5.5215	-0.60%
2008-09-24	0	11.14	11.14	11.18	10.80	11.50	2,209,300	24,332,310	11.014	5.485	5.485	5.504	5.317	5.662	4,487,451	5.4223	-5.43%
2008-09-23	0	11.78	11.32	11.94	11.50	12.38	76,000	927,160	12.199	5.800	5.573	5.878	5.662	6.095	154,368	6.0061	-5.00%
2008-09-22	0	12.40	11.54	12.40	12.46	12.50	11,000	136,920	12.447	6.105	5.681	6.105	6.134	6.154	22,343	6.1281	1.64%
2008-09-19	0	12.20	11.68	12.20	10.92	12.26	652,000	7,726,360	11.850	6.006	5.750	6.006	5.376	6.036	1,324,319	5.8342	5.17%
2008-09-18	0	11.60	11.04	11.60	10.30	13.00	343,615	3,945,665	11.483	5.711	5.435	5.711	5.071	6.400	697,939	5.6533	2.65%
2008-09-17	0	11.30	11.28	11.30	10.96	12.30	432,000	4,945,560	11.448	5.563	5.553	5.563	5.396	6.056	877,463	5.6362	-5.04%
2008-09-16	0	11.90	11.80	11.90	11.80	12.98	75,000	890,380	11.872	5.859	5.809	5.859	5.809	6.390	152,337	5.8448	-7.89%
2008-09-12	0	12.92	12.92	12.98	11.02	12.92	182,000	2,164,918	11.895	6.361	6.361	6.390	5.425	6.361	369,672	5.8563	7.85%
2008-09-11	0	11.98	11.38	11.98	11.12	12.12	126,000	1,500,120	11.906	5.898	5.603	5.898	5.475	5.967	255,927	5.8615	-1.16%
2008-09-10	0	12.12	11.80	12.26	12.00	12.40	109,000	1,339,260	12.287	5.967	5.809	6.036	5.908	6.105	221,397	6.0491	-2.26%
2008-09-09	0	12.40	11.20	12.40	12.36	12.60	211,000	2,614,020	12.389	6.105	5.514	6.105	6.085	6.203	428,576	6.0993	0.00%
2008-09-08	0	12.40	12.32	12.40	12.28	12.50	1,822,000	22,610,900	12.410	6.105	6.065	6.105	6.046	6.154	3,700,781	6.1098	0.65%
2008-09-05	0	12.32	12.22	12.32	12.30	13.40	275,000	3,421,120	12.440	6.065	6.016	6.065	6.056	6.597	558,570	6.1248	-9.28%
2008-09-04	0	13.58	13.52	13.58	13.52	14.38	123,000	1,683,040	13.683	6.686	6.656	6.686	6.656	7.080	249,833	6.7367	-3.00%
2008-09-03	0	14.00	13.50	14.30	12.70	14.50	463,000	6,328,580	13.669	6.893	6.646	7.040	6.253	7.139	940,429	6.7295	6.06%
2008-09-02	0	13.20	13.20	13.60	12.98	13.50	413,000	5,433,300	13.156	6.499	6.499	6.696	6.390	6.646	838,871	6.4769	1.54%
2008-09-01	0	13.00	13.00	13.02	12.60	13.40	233,000	3,035,800	13.029	6.400	6.400	6.410	6.203	6.597	473,261	6.4146	-2.99%
2008-08-29	0	13.40	12.88	13.40	13.00	13.54	215,000	2,858,940	13.297	6.597	6.341	6.597	6.400	6.666	436,700	6.5467	3.08%
2008-08-28	0	13.00	12.82	13.00	12.00	13.04	409,000	5,267,200	12.878	6.400	6.312	6.400	5.908	6.420	830,746	6.3403	6.56%
2008-08-27	0	12.20	12.20	12.26	11.52	12.40	594,000	7,209,280	12.137	6.006	6.006	6.036	5.672	6.105	1,206,512	5.9753	4.63%
2008-08-26	0	11.66	11.40	11.76	11.66	11.98	151,000	1,790,320	11.856	5.741	5.613	5.790	5.741	5.898	306,706	5.8373	-1.69%
2008-08-25	0	11.86	11.84	11.90	11.48	12.00	59,000	702,560	11.908	5.839	5.829	5.859	5.652	5.908	119,839	5.8625	-1.00%
2008-08-21	0	11.98	11.60	11.98	11.90	12.00	422,000	5,043,902	11.952	5.898	5.711	5.898	5.859	5.908	857,151	5.8845	-0.17%
2008-08-20	0	12.00	12.00	12.26	11.06	12.50	597,000	7,114,040	11.916	5.908	5.908	6.036	5.445	6.154	1,212,605	5.8667	0.33%
2008-08-19	0	11.96	11.96	12.00	11.84	12.00	690,000	8,243,800	11.948	5.888	5.888	5.908	5.829	5.908	1,401,503	5.8821	-0.17%
2008-08-18	0	11.98	11.94	11.98	11.70	12.56	74,000	885,160	11.962	5.898	5.878	5.898	5.760	6.184	150,306	5.8890	-3.70%
2008-08-15	0	12.44	12.46	12.50	12.32	12.60	406,000	5,078,160	12.508	6.125	6.134	6.154	6.065	6.203	824,653	6.1579	1.97%
2008-08-14	0	12.20	12.20	12.34	11.00	12.36	723,000	8,769,280	12.129	6.006	6.006	6.075	5.416	6.085	1,468,532	5.9715	8.93%
2008-08-13	0	11.20	11.20	11.30	10.50	11.20	372,000	4,032,160	10.839	5.514	5.514	5.563	5.169	5.514	755,593	5.3364	1.63%
2008-08-12	1	11.02	-	-	10.24	11.20	230,000	2,435,980	10.591	5.425	-	-	5.041	5.514	467,168	5.2144	6.37%
2008-08-11	0	10.36	10.30	10.36	10.24	10.56	195,000	2,020,860	10.363	5.101	5.071	5.101	5.041	5.199	396,077	5.1022	-1.15%
2008-08-08	0	10.48	10.46	10.68	10.44	10.74	18,000	190,560	10.587	5.160	5.150	5.258	5.140	5.288	36,561	5.2121	-2.42%
2008-08-07	0	10.74	10.46	10.76	10.54	10.82	86,000	926,500	10.773	5.288	5.150	5.297	5.189	5.327	174,680	5.3040	0.37%
2008-08-05	0	10.70	10.70	10.98	10.42	10.84	55,000	584,960	10.636	5.268	5.268	5.406	5.130	5.337	111,714	5.2362	0.19%
2008-08-04	0	10.68	10.50	10.80	10.56	10.80	4,000	42,620	10.655	5.258	5.169	5.317	5.199	5.317	8,125	5.2458	-1.11%
2008-08-01	0	10.80	10.80	10.90	10.60	10.98	399,000	4,320,500	10.828	5.317	5.317	5.366	5.219	5.406	810,435	5.3311	0.00%
2008-07-31	0	10.80	10.90	11.00	10.76	10.90	162,000	1,749,980	10.802	5.317	5.366	5.416	5.297	5.366	329,049	5.3183	-0.37%
2008-07-30	0	10.84	10.80	10.84	10.80	10.92	16,000	173,540	10.846	5.337	5.317	5.337	5.317	5.376	32,499	5.3399	0.37%
2008-07-29	0	10.80	10.80	11.00	10.50	10.90	331,000	3,576,360	10.805	5.317	5.317	5.416	5.169	5.366	672,315	5.3195	0.00%
2008-07-28	0	10.80	10.48	10.80	10.50	11.00	75,000	809,340	10.791	5.317	5.160	5.317	5.169	5.416	152,337	5.3128	0.00%
2008-07-25	0	10.80	10.80	10.90	10.50	11.20	897,000	9,694,780	10.808	5.317	5.317	5.366	5.169	5.514	1,821,954	5.3211	0.19%
2008-07-24	0	10.78	10.42	10.78	10.70	10.96	133,000	1,434,400	10.785	5.307	5.130	5.307	5.268	5.396	270,145	5.3097	0.00%
2008-07-23	0	10.78	10.20	10.78	10.50	10.98	441,000	4,751,100	10.773	5.307	5.022	5.307	5.169	5.406	895,743	5.3041	4.05%
2008-07-22	0	10.36	10.30	10.36	10.32	10.38	5,000	51,700	10.340	5.101	5.071	5.101	5.081	5.110	10,156	5.0907	0.00%
2008-07-21	0	10.36	10.14	10.42	10.14	10.38	67,000	680,960	10.164	5.101	4.992	5.130	4.992	5.110	136,088	5.0038	1.77%
2008-07-18	0	10.18	10.10	10.18	10.10	10.20	345,000	3,493,460	10.126	5.012	4.973	5.012	4.973	5.022	700,752	4.9853	0.99%
2008-07-17	0	10.08	10.04	10.10	10.08	10.20	1,499,000	15,149,319	10.106	4.963	4.943	4.973	4.963	5.022	3,044,715	4.9756	0.60%
2008-07-16	0	10.02	10.02	10.10	9.990	10.70	1,967,500	19,758,970	10.043	4.933	4.933	4.973	4.918	5.268	3,996,316	4.9443	-8.07%
2008-07-15	0	10.90	10.70	10.90	10.60	11.24	1,686,000	18,471,900	10.956	5.366	5.268	5.366	5.219	5.534	3,424,543	5.3940	1.87%
2008-07-14	0	10.70	10.70	10.80	10.60	11.20	204,000	2,185,920	10.715	5.268	5.268	5.317	5.219	5.514	414,358	5.2754	0.00%
2008-07-11	0	10.70	10.62	10.70	10.60	11.08	1,095,000	11,691,520	10.677	5.268	5.229	5.268	5.219	5.455	2,224,125	5.2567	-3.25%
2008-07-10	0	11.06	11.00	11.06	10.20	11.30	1,484,000	16,216,100	10.927	5.445	5.416	5.445	5.022	5.563	3,014,248	5.3798	8.22%
2008-07-09	0	10.22	10.22	10.30	9.900	10.40	9,170,422	91,854,018	10.016	5.032	5.032	5.071	4.874	5.120	18,626,634	4.9313	0.79%
2008-07-08	0	10.14	10.04	10.14	10.00	10.16	2,369,000	23,748,140	10.025	4.992	4.943	4.992	4.923	5.002	4,811,828	4.9354	1.40%
2008-07-07	0	10.00	10.00	10.06	10.00	10.06	523,578	5,236,217	10.001	4.923	4.923	4.953	4.923	4.953	1,063,473	4.9237	-1.57%
2008-07-04	0	10.16	10.00	10.18	10.10	10.30	2,697,000	27,117,820	10.055	5.002	4.923	5.012	4.973	5.071	5,478,050	4.9503	-1.36%
2008-07-03	0	10.30	10.30	10.40	9.900	10.34	679,000	6,956,590	10.245	5.071	5.071	5.120	4.874	5.091	1,379,161	5.0441	1.78%
2008-07-02	0	10.12	10.00	10.12	9.910	10.40	124,000	1,250,060	10.081	4.982	4.923	4.982	4.879	5.120	251,864	4.9632	1.40%
2008-06-30	0	9.980	9.980	10.00	9.790	10.00	141,000	1,390,900	9.8645	4.913	4.913	4.923	4.820	4.923	286,394	4.8566	-2.16%
2008-06-27	0	10.20	9.800	10.20	-	-	3,000,000	30,000,000	10.000	5.022	4.825	5.022	-	-	6,093,493	4.9233	0.00%
2008-06-26	0	10.20	10.20	10.38	10.04	10.40	2,542,648	25,431,745	10.002	5.022	5.022	5.110	4.943	5.120	5,164,536	4.9243	2.00%
2008-06-25	0	10.00	10.00	10.20	9.950	10.40	314,600	3,209,278	10.201	4.923	4.923	5.022	4.899	5.120	639,004	5.0223	-3.85%
2008-06-24	0	10.40	10.26	10.40	-	-	0	0	-	5.120	5.051	5.120	-	-	0	-	0.00%
2008-06-23	0	10.40	10.30	10.40	10.16	11.12	210,000	2,188,800	10.423	5.120	5.071	5.120	5.002	5.475	426,545	5.1315	1.17%
2008-06-20	0	10.28	10.20	10.30	10.20	10.42	261,000	2,688,660	10.301	5.061	5.022	5.071	5.022	5.130	530,134	5.0717	-1.34%
2008-06-19	0	10.42	10.40	10.42	10.32	10.42	86,000	892,360	10.376	5.130	5.120	5.130	5.081	5.130	174,680	5.1085	-1.70%
2008-06-18	0	10.60	10.40	10.60	10.28	10.74	217,000	2,261,120	10.420	5.219	5.120	5.219	5.061	5.288	440,763	5.1300	2.71%
2008-06-17	0	10.32	10.10	10.34	10.00	10.34	594,000	6,010,440	10.119	5.081	4.973	5.091	4.923	5.091	1,206,512	4.9817	2.18%
2008-06-16	0	10.10	9.900	10.10	8.200	10.22	738,000	7,469,160	10.121	4.973	4.874	4.973	4.037	5.032	1,498,999	4.9828	0.00%
2008-06-13	0	10.10	10.08	10.10	10.08	10.30	1,165,000	11,793,680	10.123	4.973	4.963	4.973	4.963	5.071	2,366,306	4.9840	-1.94%
2008-06-12	0	10.30	10.24	10.30	10.22	10.30	3,046,000	31,312,800	10.280	5.071	5.041	5.071	5.032	5.071	6,186,927	5.0611	0.19%
2008-06-11	0	10.28	10.20	10.28	10.20	10.40	96,000	993,760	10.352	5.061	5.022	5.061	5.022	5.120	194,992	5.0964	1.78%
2008-06-10	0	10.10	10.10	10.22	10.10	10.22	42,000	429,340	10.222	4.973	4.973	5.032	4.973	5.032	85,309	5.0328	-3.81%
2008-06-06	0	10.50	10.22	10.50	10.40	10.62	4,626,000	48,458,220	10.475	5.169	5.032	5.169	5.120	5.229	9,396,166	5.1572	0.38%
2008-06-05	0	10.46	10.20	10.48	10.40	10.60	323,000	3,384,700	10.479	5.150	5.022	5.160	5.120	5.219	656,066	5.1591	-0.76%
2008-06-04	0	10.54	10.50	10.60	10.38	10.62	828,000	8,705,574	10.514	5.189	5.169	5.219	5.110	5.229	1,681,804	5.1763	1.15%
2008-06-03	0	10.42	10.38	10.46	10.34	11.08	558,000	5,925,140	10.619	5.130	5.110	5.150	5.091	5.455	1,133,390	5.2278	-3.34%
2008-06-02	0	10.78	10.76	10.78	10.52	10.80	275,000	2,961,860	10.770	5.307	5.297	5.307	5.179	5.317	558,570	5.3026	0.00%
2008-05-30	0	10.78	10.02	10.78	10.76	10.94	204,000	2,203,140	10.800	5.307	4.933	5.307	5.297	5.386	414,358	5.3170	-1.46%
2008-05-29	0	10.94	10.80	10.94	10.88	10.94	151,000	1,647,740	10.912	5.386	5.317	5.386	5.357	5.386	306,706	5.3724	0.55%
2008-05-28	0	10.88	10.80	10.88	10.80	10.90	108,000	1,171,600	10.848	5.357	5.317	5.357	5.317	5.366	219,366	5.3409	-0.18%
2008-05-27	0	10.90	10.60	10.90	10.60	11.20	685,000	7,469,940	10.905	5.366	5.219	5.366	5.219	5.514	1,391,348	5.3689	0.93%
2008-05-26	0	10.80	10.54	10.80	10.68	10.88	132,000	1,428,800	10.824	5.317	5.189	5.317	5.258	5.357	268,114	5.3291	-0.74%
2008-05-23	0	10.88	10.80	10.88	10.70	10.88	228,500	2,472,745	10.822	5.357	5.317	5.357	5.268	5.357	464,121	5.3278	0.74%
2008-05-22	0	10.80	10.70	10.80	10.74	10.90	1,233,000	13,317,600	10.801	5.317	5.268	5.317	5.288	5.366	2,504,426	5.3176	2.47%
2008-05-21	0	10.54	10.54	10.60	10.50	10.60	93,000	982,480	10.564	5.189	5.189	5.219	5.169	5.219	188,898	5.2011	-0.57%
2008-05-20	0	10.60	10.60	10.70	10.56	10.80	198,000	2,102,340	10.618	5.219	5.219	5.268	5.199	5.317	402,171	5.2275	-2.03%
2008-05-19	0	10.82	10.68	10.84	10.70	10.86	9,000	97,420	10.824	5.327	5.258	5.337	5.268	5.347	18,280	5.3292	0.90%
2008-05-16	0	10.86	10.80	10.86	10.76	10.90	184,000	1,988,600	10.808	5.280	5.251	5.280	5.231	5.299	378,474	5.2543	-0.18%
2008-05-15	0	10.88	10.82	10.88	10.82	10.92	242,131	2,630,182	10.863	5.289	5.260	5.289	5.260	5.309	498,045	5.2810	1.87%
2008-05-14	0	10.68	10.68	10.70	10.60	10.72	657,000	7,024,980	10.693	5.192	5.192	5.202	5.153	5.212	1,351,399	5.1983	-0.74%
2008-05-13	0	10.76	10.70	10.76	10.70	11.00	98,000	1,057,200	10.788	5.231	5.202	5.231	5.202	5.348	201,578	5.2446	-0.74%
2008-05-09	0	10.84	10.72	10.84	10.80	10.92	34,000	369,851	10.878	5.270	5.212	5.270	5.251	5.309	69,935	5.2885	-0.18%
2008-05-08	0	10.86	10.60	11.00	10.76	11.28	1,164,370	12,492,273	10.729	5.280	5.153	5.348	5.231	5.484	2,395,020	5.2159	-0.18%
2008-05-07	0	10.88	10.84	10.88	10.84	10.90	15,000	162,700	10.847	5.289	5.270	5.289	5.270	5.299	30,854	5.2732	-0.18%
2008-05-06	0	10.90	10.88	10.94	10.88	11.00	611,000	6,660,120	10.900	5.299	5.289	5.319	5.289	5.348	1,256,780	5.2994	0.00%
2008-05-05	0	10.90	10.90	10.96	10.72	10.98	138,000	1,504,200	10.900	5.299	5.299	5.328	5.212	5.338	283,855	5.2992	0.00%
2008-05-02	0	10.90	10.72	10.90	10.00	11.60	264,000	2,935,840	11.121	5.299	5.212	5.299	4.862	5.639	543,028	5.4064	2.83%
2008-04-30	0	10.60	10.34	10.60	10.52	11.00	55,000	583,200	10.604	5.153	5.027	5.153	5.114	5.348	113,131	5.1551	-1.30%
2008-04-29	0	10.74	10.52	10.74	9.530	11.06	167,000	1,768,940	10.592	5.221	5.114	5.221	4.633	5.377	343,506	5.1497	1.90%
2008-04-28	0	10.54	10.50	10.60	10.50	11.00	339,000	3,616,680	10.669	5.124	5.105	5.153	5.105	5.348	697,297	5.1867	0.00%
2008-04-25	0	10.54	10.48	10.54	10.48	10.90	621,000	6,535,040	10.523	5.124	5.095	5.124	5.095	5.299	1,277,349	5.1161	-0.57%
2008-04-24	0	10.60	10.56	10.60	10.36	10.68	125,000	1,324,660	10.597	5.153	5.134	5.153	5.037	5.192	257,115	5.1520	-0.75%
2008-04-23	0	10.68	10.66	10.90	10.44	11.00	413,000	4,422,100	10.707	5.192	5.182	5.299	5.076	5.348	849,509	5.2055	-1.84%
2008-04-22	0	10.88	10.74	10.88	10.80	10.96	127,000	1,379,860	10.865	5.289	5.221	5.289	5.251	5.328	261,229	5.2822	1.12%
2008-04-21	0	10.76	10.52	10.76	10.70	11.00	114,000	1,228,540	10.777	5.231	5.114	5.231	5.202	5.348	234,489	5.2392	0.94%
2008-04-18	0	10.66	10.60	10.66	10.40	10.90	166,000	1,772,840	10.680	5.182	5.153	5.182	5.056	5.299	341,449	5.1921	0.57%
2008-04-17	0	10.60	10.58	10.60	10.48	10.98	238,000	2,522,060	10.597	5.153	5.144	5.153	5.095	5.338	489,548	5.1518	4.95%
2008-04-16	0	10.10	10.10	10.38	9.970	10.40	189,000	1,937,480	10.251	4.910	4.910	5.046	4.847	5.056	388,758	4.9838	-3.26%
2008-04-15	0	10.44	10.44	10.48	10.44	10.48	8,000	83,580	10.448	5.076	5.076	5.095	5.076	5.095	16,455	5.0792	-0.38%
2008-04-14	0	10.48	10.10	10.48	9.980	10.56	172,000	1,768,670	10.283	5.095	4.910	5.095	4.852	5.134	353,791	4.9992	4.90%
2008-04-11	0	9.990	9.900	9.940	9.550	10.00	113,000	1,119,360	9.9058	4.857	4.813	4.832	4.643	4.862	232,432	4.8159	2.57%
2008-04-10	0	9.740	9.700	9.740	9.800	9.870	4,000	39,410	9.8525	4.735	4.716	4.735	4.764	4.798	8,228	4.7899	-1.52%
2008-04-09	0	9.890	9.790	9.960	9.890	9.890	1,000	9,890	9.8900	4.808	4.760	4.842	4.808	4.808	2,057	4.8082	-0.10%
2008-04-08	0	9.900	9.800	9.940	9.700	9.900	13,000	127,710	9.8238	4.813	4.764	4.832	4.716	4.813	26,740	4.7760	-0.40%
2008-04-07	0	9.940	9.810	9.950	9.520	9.980	143,000	1,404,990	9.8251	4.832	4.769	4.837	4.628	4.852	294,140	4.7766	0.40%
2008-04-03	0	9.900	9.850	9.900	9.520	10.12	2,272,000	22,482,270	9.8954	4.813	4.789	4.813	4.628	4.920	4,673,330	4.8108	-1.00%
2008-04-02	0	10.00	10.00	10.28	9.850	10.72	403,000	4,089,840	10.148	4.862	4.862	4.998	4.789	5.212	828,940	4.9338	-3.85%
2008-04-01	0	10.40	10.40	10.60	10.20	10.68	198,000	2,073,640	10.473	5.056	5.056	5.153	4.959	5.192	407,271	5.0916	-1.89%
2008-03-31	0	10.60	10.20	10.60	9.800	10.68	98,000	1,033,000	10.541	5.153	4.959	5.153	4.764	5.192	201,578	5.1246	-0.75%
2008-03-28	0	10.68	10.40	10.68	10.20	11.06	394,000	4,227,340	10.729	5.192	5.056	5.192	4.959	5.377	810,428	5.2162	9.09%
2008-03-27	0	9.790	9.790	10.00	9.750	10.20	420,793	4,178,121	9.9292	4.760	4.760	4.862	4.740	4.959	865,539	4.8272	-3.07%
2008-03-26	0	10.10	10.08	10.10	9.840	10.20	164,000	1,643,960	10.024	4.910	4.901	4.910	4.784	4.959	337,335	4.8734	-0.59%
2008-03-25	0	10.16	9.850	10.16	9.700	10.26	1,461,000	14,365,060	9.8323	4.939	4.789	4.939	4.716	4.988	3,005,165	4.7801	3.67%
2008-03-20	0	9.800	9.500	9.800	9.700	10.22	458,000	4,523,070	9.8757	4.764	4.619	4.764	4.716	4.969	942,071	4.8012	-0.51%
2008-03-19	0	9.850	9.630	9.850	9.490	9.850	268,000	2,578,220	9.6202	4.789	4.682	4.789	4.614	4.789	551,255	4.6770	-0.51%
2008-03-18	0	9.900	9.300	9.900	8.210	9.980	67,000	662,000	9.8806	4.813	4.521	4.813	3.991	4.852	137,814	4.8036	-3.51%
2008-03-17	0	10.26	9.920	10.26	9.420	10.30	89,000	871,370	9.7907	4.988	4.823	4.988	4.580	5.007	183,066	4.7599	2.70%
2008-03-14	0	9.990	9.480	9.990	9.890	10.12	51,000	510,100	10.002	4.857	4.609	4.857	4.808	4.920	104,903	4.8626	0.91%
2008-03-13	0	9.900	9.480	9.890	9.410	10.18	160,000	1,555,110	9.7194	4.813	4.609	4.808	4.575	4.949	329,108	4.7252	1.54%
2008-03-12	0	9.750	9.630	9.750	9.610	9.800	190,000	1,848,320	9.7280	4.740	4.682	4.740	4.672	4.764	390,815	4.7294	-0.51%
2008-03-11	0	9.800	9.770	9.800	9.720	10.04	540,000	5,289,720	9.7958	4.764	4.750	4.764	4.726	4.881	1,110,739	4.7623	-5.59%
2008-03-10	0	10.38	10.10	10.38	10.08	10.50	990,000	10,050,520	10.152	5.046	4.910	5.046	4.901	5.105	2,036,354	4.9355	-1.14%
2008-03-07	0	10.50	10.08	10.50	10.44	10.50	102,000	1,070,360	10.494	5.105	4.901	5.105	5.076	5.105	209,806	5.1017	0.19%
2008-03-06	0	10.48	10.20	10.48	10.28	10.60	896,000	9,376,320	10.465	5.095	4.959	5.095	4.998	5.153	1,843,003	5.0875	0.96%
2008-03-05	0	10.38	10.38	10.50	10.32	10.80	155,000	1,639,400	10.577	5.046	5.046	5.105	5.017	5.251	318,823	5.1420	-5.64%
2008-03-04	0	11.00	10.90	11.00	10.86	11.32	113,000	1,253,780	11.095	5.348	5.299	5.348	5.280	5.503	232,432	5.3942	0.92%
2008-03-03	0	10.90	10.86	10.98	10.50	10.98	189,000	2,061,980	10.910	5.299	5.280	5.338	5.105	5.338	388,758	5.3040	-0.73%
2008-02-29	0	10.98	10.84	10.98	10.80	11.40	182,000	2,003,000	11.005	5.338	5.270	5.338	5.251	5.542	374,360	5.3505	-4.52%
2008-02-28	0	11.50	11.10	11.50	11.48	11.60	258,500	2,974,190	11.506	5.591	5.396	5.591	5.581	5.639	531,715	5.5936	0.00%
2008-02-27	0	11.50	11.10	11.50	11.46	12.00	306,000	3,531,840	11.542	5.591	5.396	5.591	5.571	5.834	629,419	5.6113	0.00%
2008-02-26	0	11.50	11.10	11.50	11.14	11.50	140,000	1,597,620	11.412	5.591	5.396	5.591	5.416	5.591	287,969	5.5479	0.00%
2008-02-25	0	11.50	11.10	11.50	11.40	11.60	109,000	1,254,780	11.512	5.591	5.396	5.591	5.542	5.639	224,205	5.5966	0.88%
2008-02-22	0	11.40	10.96	11.40	9.410	11.60	206,000	2,258,730	10.965	5.542	5.328	5.542	4.575	5.639	423,726	5.3306	-3.06%
2008-02-21	0	11.76	10.80	11.76	11.70	11.90	131,000	1,550,000	11.832	5.717	5.251	5.717	5.688	5.785	269,457	5.7523	-1.18%
2008-02-20	0	11.90	11.86	11.90	11.70	11.90	222,000	2,636,040	11.874	5.785	5.766	5.785	5.688	5.785	456,637	5.7727	0.85%
2008-02-19	0	11.80	11.68	11.80	11.56	11.80	218,000	2,541,200	11.657	5.737	5.678	5.737	5.620	5.737	448,409	5.6671	3.15%
2008-02-18	0	11.44	11.20	11.44	11.10	11.44	215,000	2,414,560	11.231	5.562	5.445	5.562	5.396	5.562	442,239	5.4599	1.24%
2008-02-15	0	11.30	11.18	11.30	10.96	11.30	750,000	8,315,060	11.087	5.494	5.435	5.494	5.328	5.494	1,542,692	5.3900	2.73%
2008-02-14	0	11.00	10.98	11.02	10.20	11.02	1,029,000	11,303,921	10.985	5.348	5.338	5.358	4.959	5.358	2,116,574	5.3407	0.18%
2008-02-13	0	10.98	10.96	10.98	10.14	11.00	346,000	3,784,801	10.939	5.338	5.328	5.338	4.930	5.348	711,695	5.3180	0.00%
2008-02-12	0	10.98	-	10.98	10.78	11.00	264,000	2,888,780	10.942	5.338	-	5.338	5.241	5.348	543,028	5.3198	1.10%
2008-02-11	0	10.86	10.86	11.00	10.60	11.00	148,000	1,612,004	10.892	5.280	5.280	5.348	5.153	5.348	304,425	5.2952	0.74%
2008-02-06	0	10.78	10.60	10.78	10.10	11.02	188,000	2,027,800	10.786	5.241	5.153	5.241	4.910	5.358	386,702	5.2438	2.67%
2008-02-05	0	10.50	10.48	10.50	10.00	10.80	299,700	3,151,170	10.514	5.105	5.095	5.105	4.862	5.251	616,460	5.1117	3.96%
2008-02-04	0	10.10	10.00	10.10	9.900	10.90	953,000	9,678,160	10.155	4.910	4.862	4.910	4.813	5.299	1,960,248	4.9372	-6.31%
2008-02-01	0	10.78	10.50	10.78	10.20	11.00	350,000	3,773,960	10.783	5.241	5.105	5.241	4.959	5.348	719,923	5.2422	-0.19%
2008-01-31	0	10.80	10.60	10.80	9.900	10.80	330,000	3,457,640	10.478	5.251	5.153	5.251	4.813	5.251	678,785	5.0939	7.36%
2008-01-30	0	10.06	9.800	10.06	9.300	10.08	267,000	2,621,140	9.8170	4.891	4.764	4.891	4.521	4.901	549,199	4.7727	8.17%
2008-01-29	0	9.300	9.300	9.600	9.000	10.00	816,000	7,613,400	9.3301	4.521	4.521	4.667	4.375	4.862	1,678,449	4.5360	2.09%
2008-01-28	0	9.110	9.100	9.400	9.010	9.400	674,000	6,267,361	9.2988	4.429	4.424	4.570	4.380	4.570	1,386,366	4.5207	-3.09%
2008-01-25	0	9.400	9.390	9.400	9.300	9.510	822,000	7,726,824	9.4000	4.570	4.565	4.570	4.521	4.623	1,690,791	4.5699	0.00%
2008-01-24	0	9.400	9.310	9.500	9.320	9.850	514,000	4,903,010	9.5389	4.570	4.526	4.619	4.531	4.789	1,057,259	4.6375	-1.05%
2008-01-23	0	9.500	9.500	9.720	9.500	9.800	976,000	9,351,310	9.5813	4.619	4.619	4.726	4.619	4.764	2,007,557	4.6581	-2.06%
2008-01-22	0	9.700	9.300	9.700	9.120	9.700	661,000	6,156,560	9.3140	4.716	4.521	4.716	4.434	4.716	1,359,626	4.5281	-2.71%
2008-01-21	0	9.970	9.960	9.970	9.940	10.12	158,000	1,584,860	10.031	4.847	4.842	4.847	4.832	4.920	324,994	4.8766	-2.25%
2008-01-18	0	10.20	10.18	10.30	10.00	10.50	439,000	4,478,400	10.201	4.959	4.949	5.007	4.862	5.105	902,989	4.9595	-2.11%
2008-01-17	0	10.42	10.38	10.44	10.10	10.50	7,762,637	78,761,459	10.146	5.066	5.046	5.076	4.910	5.105	15,967,149	4.9327	2.76%
2008-01-16	0	10.14	10.10	10.16	9.720	10.50	1,075,000	10,847,310	10.091	4.930	4.910	4.939	4.726	5.105	2,211,193	4.9056	2.74%
2008-01-15	0	9.870	9.870	9.930	9.770	9.930	811,000	7,996,200	9.8597	4.798	4.798	4.828	4.750	4.828	1,668,165	4.7934	0.00%
2008-01-14	0	9.870	9.850	9.940	9.800	9.980	600,000	5,902,450	9.8374	4.798	4.789	4.832	4.764	4.852	1,234,154	4.7826	-0.30%
2008-01-11	0	9.900	9.800	9.900	9.850	10.12	1,311,000	13,090,360	9.9850	4.813	4.764	4.813	4.789	4.920	2,696,626	4.8543	1.43%
2008-01-10	0	9.760	9.740	9.780	9.700	10.16	1,344,000	13,187,630	9.8122	4.745	4.735	4.755	4.716	4.939	2,764,505	4.7703	-3.17%
2008-01-09	0	10.08	10.04	10.08	9.700	10.32	465,000	4,686,690	10.079	4.901	4.881	4.901	4.716	5.017	956,469	4.9000	-3.82%
2008-01-08	0	10.48	10.40	10.48	10.40	10.70	570,000	6,037,380	10.592	5.095	5.056	5.095	5.056	5.202	1,172,446	5.1494	-0.57%
2008-01-07	0	10.54	10.40	10.54	10.46	10.70	752,000	7,936,380	10.554	5.124	5.056	5.124	5.085	5.202	1,546,806	5.1308	-1.86%
2008-01-04	0	10.74	10.62	10.74	9.800	10.78	126,000	1,347,620	10.695	5.221	5.163	5.221	4.764	5.241	259,172	5.1997	-0.37%
2008-01-03	0	10.78	10.76	10.86	10.78	11.30	1,708,300	18,539,450	10.853	5.241	5.231	5.280	5.241	5.494	3,513,842	5.2761	-0.74%
2008-01-02	0	10.86	10.86	10.90	10.60	10.98	308,000	3,347,940	10.870	5.280	5.280	5.299	5.153	5.338	633,532	5.2846	3.43%
2007-12-31	0	10.50	10.50	10.52	10.50	10.80	167,000	1,769,700	10.597	5.105	5.105	5.114	5.105	5.251	343,506	5.1519	-1.87%
2007-12-28	0	10.70	10.64	10.70	10.68	10.98	197,000	2,123,140	10.777	5.202	5.173	5.202	5.192	5.338	405,214	5.2396	-2.73%
2007-12-27	0	11.00	10.92	11.16	10.90	11.50	296,000	3,276,720	11.070	5.348	5.309	5.426	5.299	5.591	608,849	5.3818	-0.90%
2007-12-24	0	11.10	11.08	11.12	11.06	11.20	76,000	844,620	11.113	5.396	5.387	5.406	5.377	5.445	156,326	5.4029	0.36%
2007-12-21	0	11.06	11.04	11.08	11.04	11.14	309,000	3,419,240	11.066	5.377	5.367	5.387	5.367	5.416	635,589	5.3796	-0.72%
2007-12-20	0	11.14	11.14	11.28	11.06	11.50	161,000	1,844,580	11.457	5.416	5.416	5.484	5.377	5.591	331,165	5.5700	-0.89%
2007-12-19	0	11.24	11.06	11.24	10.80	11.24	1,086,000	11,855,860	10.917	5.464	5.377	5.464	5.251	5.464	2,233,819	5.3074	1.63%
2007-12-18	0	11.06	11.06	11.10	11.02	11.22	242,000	2,680,000	11.074	5.377	5.377	5.396	5.358	5.455	497,775	5.3840	-1.60%
2007-12-17	0	11.24	11.06	11.24	11.20	11.24	25,000	280,600	11.224	5.464	5.377	5.464	5.445	5.464	51,423	5.4567	0.18%
2007-12-14	0	11.22	11.22	11.40	11.20	11.40	96,000	1,096,700	11.424	5.455	5.455	5.542	5.445	5.542	197,465	5.5539	-2.43%
2007-12-13	0	11.50	11.66	11.68	11.50	11.78	77,000	892,220	11.587	5.591	5.669	5.678	5.591	5.727	158,383	5.6333	0.00%
2007-12-12	0	11.50	11.48	11.50	11.20	11.60	35,000	395,700	11.306	5.591	5.581	5.591	5.445	5.639	71,992	5.4964	-0.86%
2007-12-11	0	11.60	11.52	11.60	11.10	11.90	320,000	3,708,320	11.589	5.639	5.601	5.639	5.396	5.785	658,215	5.6339	-2.52%
2007-12-10	0	11.90	11.80	11.90	11.80	12.00	102,000	1,216,360	11.925	5.785	5.737	5.785	5.737	5.834	209,806	5.7975	0.00%
2007-12-07	0	11.90	11.80	11.90	11.10	12.00	170,000	2,012,620	11.839	5.785	5.737	5.785	5.396	5.834	349,677	5.7557	-0.83%
2007-12-06	0	12.00	11.96	12.00	11.86	12.00	278,000	3,329,700	11.977	5.834	5.815	5.834	5.766	5.834	571,825	5.8229	1.35%
2007-12-05	0	11.84	11.60	11.90	11.60	12.18	449,000	5,347,000	11.909	5.756	5.639	5.785	5.639	5.921	923,559	5.7896	-2.47%
2007-12-04	0	12.14	12.00	12.20	11.86	12.28	247,000	2,962,760	11.995	5.902	5.834	5.931	5.766	5.970	508,060	5.8315	1.17%
2007-12-03	0	12.00	12.00	12.48	11.30	11.90	1,175,000	13,535,840	11.520	5.834	5.834	6.067	5.494	5.785	2,416,885	5.6005	6.19%
2007-11-30	0	11.30	11.30	11.34	11.30	11.34	15,000	169,740	11.316	5.494	5.494	5.513	5.494	5.513	30,854	5.5014	-0.35%
2007-11-29	0	11.34	11.26	11.34	11.24	11.60	328,000	3,727,060	11.363	5.513	5.474	5.513	5.464	5.639	674,671	5.5243	1.25%
2007-11-28	0	11.20	11.18	11.20	11.00	11.62	464,000	5,272,340	11.363	5.445	5.435	5.445	5.348	5.649	954,412	5.5242	-3.45%
2007-11-27	0	11.60	11.52	11.62	11.54	11.64	177,000	2,051,020	11.588	5.639	5.601	5.649	5.610	5.659	364,075	5.6335	-0.34%
2007-11-26	0	11.64	11.64	11.80	11.04	12.30	90,000	1,065,220	11.836	5.659	5.659	5.737	5.367	5.980	185,123	5.7541	5.63%
2007-11-23	0	11.02	11.02	11.60	11.00	11.40	41,000	458,600	11.185	5.358	5.358	5.639	5.348	5.542	84,334	5.4379	-4.51%
2007-11-22	0	11.54	11.52	11.64	11.20	11.54	73,000	836,920	11.465	5.610	5.601	5.659	5.445	5.610	150,155	5.5737	2.30%
2007-11-21	0	11.28	11.28	11.30	11.08	11.80	1,810,000	20,504,260	11.328	5.484	5.484	5.494	5.387	5.737	3,723,031	5.5074	-1.91%
2007-11-20	0	11.50	11.50	12.50	11.00	11.50	571,000	6,354,160	11.128	5.591	5.591	6.077	5.348	5.591	1,174,503	5.4101	1.77%
2007-11-19	0	11.30	11.30	11.40	11.30	11.34	245,000	2,769,100	11.302	5.494	5.494	5.542	5.494	5.513	503,946	5.4948	-0.88%
2007-11-16	0	11.40	11.40	11.64	11.32	11.50	205,502	2,352,713	11.449	5.542	5.542	5.659	5.503	5.591	422,702	5.5659	-1.72%
2007-11-15	0	11.60	11.60	11.62	11.50	12.00	171,000	1,981,580	11.588	5.639	5.639	5.649	5.591	5.834	351,734	5.6337	-3.33%
2007-11-14	0	12.00	11.70	12.00	11.40	12.10	231,000	2,744,560	11.881	5.834	5.688	5.834	5.542	5.883	475,149	5.7762	3.63%
2007-11-13	0	11.58	11.32	11.58	11.30	11.58	494,000	5,603,760	11.344	5.630	5.503	5.630	5.494	5.630	1,016,120	5.5149	1.94%
2007-11-12	0	11.36	11.34	11.40	11.28	11.68	883,000	10,001,820	11.327	5.523	5.513	5.542	5.484	5.678	1,816,263	5.5068	-5.33%
2007-11-09	0	12.00	11.56	12.00	11.56	12.00	178,000	2,119,600	11.908	5.834	5.620	5.834	5.620	5.834	366,132	5.7892	0.00%
2007-11-08	0	12.00	11.50	12.00	11.22	12.00	183,000	2,146,060	11.727	5.834	5.591	5.834	5.455	5.834	376,417	5.7013	0.50%
2007-11-07	0	11.94	11.82	11.96	11.24	12.00	139,000	1,628,180	11.714	5.805	5.746	5.815	5.464	5.834	285,912	5.6947	5.66%
2007-11-06	0	11.30	11.30	11.60	11.20	11.60	560,000	6,327,880	11.300	5.494	5.494	5.639	5.445	5.639	1,151,877	5.4935	-0.35%
2007-11-05	0	11.34	11.34	11.60	11.18	11.64	1,617,000	18,455,000	11.413	5.513	5.513	5.639	5.435	5.659	3,326,045	5.5486	-3.08%
2007-11-02	0	11.70	11.64	11.70	11.56	12.10	207,000	2,426,220	11.721	5.688	5.659	5.688	5.620	5.883	425,783	5.6983	-3.47%
2007-11-01	0	12.12	12.12	12.18	12.06	12.12	9,729,000	118,474,146	12.177	5.892	5.892	5.921	5.863	5.892	20,011,806	5.9202	0.66%
2007-10-31	0	12.04	12.04	12.32	11.90	12.30	101,000	1,220,040	12.080	5.853	5.853	5.990	5.785	5.980	207,749	5.8727	-3.68%
2007-10-30	0	12.50	12.34	12.50	12.02	12.50	750,000	9,227,900	12.304	6.077	5.999	6.077	5.844	6.077	1,542,692	5.9817	1.79%
2007-10-29	0	12.28	12.28	12.54	11.80	12.32	2,502,000	29,960,590	11.975	5.970	5.970	6.096	5.737	5.990	5,146,422	5.8216	-0.32%
2007-10-26	0	12.32	12.22	12.32	11.36	12.32	241,000	2,876,820	11.937	5.990	5.941	5.990	5.523	5.990	495,719	5.8033	9.61%
2007-10-25	0	11.24	11.24	11.34	11.02	11.24	722,000	8,046,450	11.145	5.464	5.464	5.513	5.358	5.464	1,485,099	5.4181	0.90%
2007-10-24	0	11.14	11.08	11.16	11.00	11.48	494,500	5,527,460	11.178	5.416	5.387	5.426	5.348	5.581	1,017,149	5.4343	0.18%
2007-10-23	0	11.12	11.00	11.12	10.78	11.12	789,000	8,657,860	10.973	5.406	5.348	5.406	5.241	5.406	1,622,912	5.3348	2.96%
2007-10-22	0	10.80	10.80	10.84	10.60	11.38	222,000	2,421,880	10.909	5.251	5.251	5.270	5.153	5.533	456,637	5.3037	-6.90%
2007-10-18	0	11.60	11.60	11.78	11.44	11.86	85,000	984,860	11.587	5.639	5.639	5.727	5.562	5.766	174,838	5.6330	-2.19%
2007-10-17	0	11.86	11.44	11.86	11.48	11.90	241,000	2,795,580	11.600	5.766	5.562	5.766	5.581	5.785	495,719	5.6395	3.13%
2007-10-16	0	11.50	11.38	11.64	11.50	11.88	177,100	2,068,150	11.678	5.591	5.533	5.659	5.591	5.776	364,281	5.6773	-1.71%
2007-10-15	0	11.70	11.56	11.72	11.52	11.92	79,000	922,420	11.676	5.688	5.620	5.698	5.601	5.795	162,497	5.6765	-0.51%
2007-10-12	0	11.76	11.72	11.86	11.76	11.88	126,000	1,487,220	11.803	5.717	5.698	5.766	5.717	5.776	259,172	5.7383	-0.51%
2007-10-11	0	11.82	11.80	12.00	11.82	12.10	249,000	2,977,180	11.957	5.746	5.737	5.834	5.746	5.883	512,174	5.8128	-2.31%
2007-10-10	0	12.10	12.00	12.10	12.00	12.50	664,000	8,096,040	12.193	5.883	5.834	5.883	5.834	6.077	1,365,797	5.9277	-3.20%
2007-10-09	0	12.50	12.28	12.78	12.10	12.90	335,000	4,186,140	12.496	6.077	5.970	6.213	5.883	6.272	689,069	6.0751	-0.32%
2007-10-08	0	12.54	12.54	12.88	12.50	12.92	146,000	1,853,400	12.695	6.096	6.096	6.262	6.077	6.281	300,311	6.1716	-2.79%
2007-10-05	0	12.90	12.70	12.90	12.82	12.92	241,000	3,104,460	12.882	6.272	6.174	6.272	6.233	6.281	495,719	6.2625	0.00%
2007-10-04	0	12.90	12.86	12.90	12.80	13.20	206,000	2,666,180	12.943	6.272	6.252	6.272	6.223	6.417	423,726	6.2922	-1.98%
2007-10-03	0	13.16	13.14	13.20	13.10	14.24	1,331,000	17,725,320	13.317	6.398	6.388	6.417	6.369	6.923	2,737,765	6.4744	-9.86%
2007-10-02	0	14.60	14.68	14.88	12.80	14.66	744,000	9,758,540	13.116	7.098	7.137	7.234	6.223	7.127	1,530,351	6.3767	12.48%
2007-09-28	0	12.98	12.64	12.98	12.00	13.00	328,000	4,114,500	12.544	6.310	6.145	6.310	5.834	6.320	674,671	6.0985	5.36%
2007-09-27	0	12.32	12.12	12.32	12.12	12.40	287,000	3,527,640	12.291	5.990	5.892	5.990	5.892	6.028	590,337	5.9756	-0.96%
2007-09-25	0	12.44	12.50	12.70	12.14	12.60	810,000	10,052,640	12.411	6.048	6.077	6.174	5.902	6.126	1,666,108	6.0336	-2.05%
2007-09-24	0	12.70	12.80	12.90	11.78	12.80	1,703,000	20,681,140	12.144	6.174	6.223	6.272	5.727	6.223	3,502,940	5.9039	8.55%
2007-09-21	0	11.70	11.42	11.80	11.00	11.92	329,000	3,771,360	11.463	5.688	5.552	5.737	5.348	5.795	676,728	5.5729	-1.68%
2007-09-20	0	11.90	11.36	11.90	10.80	12.00	1,911,000	21,193,620	11.090	5.785	5.523	5.785	5.251	5.834	3,930,780	5.3917	9.17%
2007-09-19	0	10.90	10.72	10.80	10.60	10.90	343,000	3,661,180	10.674	5.299	5.212	5.251	5.153	5.299	705,525	5.1893	2.83%
2007-09-18	0	10.60	10.40	10.60	10.20	10.60	135,000	1,408,420	10.433	5.153	5.056	5.153	4.959	5.153	277,685	5.0720	2.91%
2007-09-17	0	10.30	10.26	10.30	10.26	10.50	695,000	7,196,620	10.355	5.007	4.988	5.007	4.988	5.105	1,429,562	5.0341	-0.96%
2007-09-14	0	10.40	10.30	10.50	10.32	10.66	585,000	6,139,200	10.494	5.056	5.007	5.105	5.017	5.182	1,203,300	5.1020	0.97%
2007-09-13	0	10.30	10.30	10.50	10.30	10.68	968,000	10,161,200	10.497	5.007	5.007	5.105	5.007	5.192	1,991,102	5.1033	-2.09%
2007-09-12	0	10.52	10.50	10.52	10.26	10.98	642,000	6,747,380	10.510	5.114	5.105	5.114	4.988	5.338	1,320,545	5.1095	-0.36%
2007-09-11	0	10.62	10.62	10.88	10.60	10.86	117,000	1,250,180	10.685	5.133	5.133	5.259	5.123	5.249	242,073	5.1645	-0.19%
2007-09-10	0	10.64	10.64	10.94	10.50	10.98	275,000	2,931,420	10.660	5.143	5.143	5.288	5.075	5.307	568,976	5.1521	0.19%
2007-09-07	0	10.62	10.62	10.86	10.20	11.00	82,000	882,380	10.761	5.133	5.133	5.249	4.930	5.317	169,658	5.2009	-3.45%
2007-09-06	0	11.00	10.98	11.00	10.52	11.00	388,000	4,256,260	10.970	5.317	5.307	5.317	5.085	5.317	802,773	5.3019	0.18%
2007-09-05	0	10.98	10.94	11.00	10.64	11.40	814,000	8,924,504	10.964	5.307	5.288	5.317	5.143	5.510	1,684,168	5.2991	0.55%
2007-09-04	0	10.92	10.88	10.92	10.50	11.00	236,000	2,550,240	10.806	5.278	5.259	5.278	5.075	5.317	488,285	5.2229	2.25%
2007-09-03	0	10.68	10.62	10.68	10.20	10.72	320,900	3,398,470	10.590	5.162	5.133	5.162	4.930	5.181	663,943	5.1186	0.75%
2007-08-31	0	10.60	10.52	10.68	9.700	10.90	1,099,000	11,145,172	10.141	5.123	5.085	5.162	4.688	5.268	2,273,833	4.9015	1.53%
2007-08-30	0	10.44	10.44	10.60	10.32	12.00	1,051,000	10,998,100	10.464	5.046	5.046	5.123	4.988	5.800	2,174,521	5.0577	0.38%
2007-08-29	0	10.40	10.40	10.42	10.06	11.20	1,198,000	12,533,540	10.462	5.027	5.027	5.036	4.862	5.413	2,478,665	5.0566	-7.14%
2007-08-28	0	11.20	10.98	11.20	10.98	11.48	252,000	2,806,160	11.136	5.413	5.307	5.413	5.307	5.549	521,389	5.3821	1.82%
2007-08-27	0	11.00	11.00	11.08	10.60	11.50	127,000	1,391,640	10.958	5.317	5.317	5.355	5.123	5.558	262,763	5.2962	-1.96%
2007-08-24	0	11.22	11.00	11.20	10.92	11.50	628,029	7,068,921	11.256	5.423	5.317	5.413	5.278	5.558	1,299,393	5.4402	1.08%
2007-08-23	0	11.10	11.06	11.10	11.04	11.14	921,898	10,227,786	11.094	5.365	5.346	5.365	5.336	5.384	1,907,409	5.3621	0.54%
2007-08-22	0	11.04	11.04	11.20	11.04	11.12	185,000	2,046,320	11.061	5.336	5.336	5.413	5.336	5.375	382,765	5.3461	0.00%
2007-08-21	0	11.04	11.04	11.10	10.64	11.50	830,000	9,131,360	11.002	5.336	5.336	5.365	5.143	5.558	1,717,272	5.3174	-0.54%
2007-08-20	0	11.10	11.04	11.32	11.00	11.78	463,000	5,262,700	11.367	5.365	5.336	5.471	5.317	5.694	957,948	5.4937	4.72%
2007-08-17	0	10.60	10.60	11.50	9.800	10.60	605,000	6,086,620	10.061	5.123	5.123	5.558	4.737	5.123	1,251,746	4.8625	0.95%
2007-08-16	0	10.50	10.50	10.64	9.940	10.80	674,000	6,852,240	10.167	5.075	5.075	5.143	4.804	5.220	1,394,507	4.9137	-6.25%
2007-08-15	0	11.20	11.10	11.30	11.20	11.52	278,000	3,128,520	11.254	5.413	5.365	5.462	5.413	5.568	575,183	5.4392	-4.27%
2007-08-14	0	11.70	11.62	11.90	11.70	11.90	270,000	3,168,800	11.736	5.655	5.616	5.752	5.655	5.752	558,631	5.6724	-1.68%
2007-08-13	0	11.90	11.90	12.00	11.80	13.30	268,000	3,219,820	12.014	5.752	5.752	5.800	5.703	6.428	554,493	5.8068	1.54%
2007-08-10	0	11.72	11.72	11.76	11.60	12.00	536,000	6,318,600	11.788	5.665	5.665	5.684	5.607	5.800	1,108,985	5.6976	-6.09%
2007-08-09	0	12.48	12.26	12.48	12.02	12.50	52,000	638,380	12.277	6.032	5.926	6.032	5.810	6.042	107,588	5.9336	4.00%
2007-08-08	0	12.00	11.96	12.10	11.50	12.06	414,000	4,900,900	11.838	5.800	5.781	5.848	5.558	5.829	856,567	5.7216	4.17%
2007-08-07	0	11.52	11.52	11.60	11.38	11.54	301,000	3,463,500	11.507	5.568	5.568	5.607	5.500	5.578	622,770	5.5614	2.49%
2007-08-06	0	11.24	11.30	11.50	11.10	11.80	1,525,498	17,277,397	11.326	5.433	5.462	5.558	5.365	5.703	3,156,259	5.4740	-5.55%
2007-08-03	0	11.90	11.90	11.94	11.80	12.00	671,248	7,987,859	11.900	5.752	5.752	5.771	5.703	5.800	1,388,814	5.7516	-2.46%
2007-08-02	0	12.20	11.86	12.20	11.50	12.20	1,203,000	14,274,260	11.866	5.897	5.732	5.897	5.558	5.897	2,489,010	5.7349	6.64%
2007-08-01	0	11.44	11.44	11.50	11.36	12.08	891,000	10,327,820	11.591	5.529	5.529	5.558	5.491	5.839	1,843,481	5.6023	-6.69%
2007-07-31	0	12.26	12.00	12.26	11.94	12.26	60,000	722,680	12.045	5.926	5.800	5.926	5.771	5.926	124,140	5.8215	2.68%
2007-07-30	0	11.94	11.92	11.98	11.60	11.94	625,000	7,427,460	11.884	5.771	5.761	5.790	5.607	5.771	1,293,126	5.7438	0.00%
2007-07-27	0	11.94	11.90	12.00	11.90	12.00	636,000	7,580,600	11.919	5.771	5.752	5.800	5.752	5.800	1,315,885	5.7608	-3.71%
2007-07-26	0	12.40	12.24	12.40	12.00	12.40	419,000	5,085,600	12.137	5.993	5.916	5.993	5.800	5.993	866,912	5.8663	-0.32%
2007-07-25	0	12.44	12.44	12.70	11.80	12.78	365,000	4,524,920	12.397	6.013	6.013	6.138	5.703	6.177	755,186	5.9918	-2.20%
2007-07-24	0	12.72	12.60	12.72	11.80	12.80	535,000	6,656,500	12.442	6.148	6.090	6.148	5.703	6.187	1,106,916	6.0136	8.35%
2007-07-23	0	11.74	11.70	11.80	11.50	11.78	442,000	5,131,920	11.611	5.674	5.655	5.703	5.558	5.694	914,499	5.6117	0.69%
2007-07-20	0	11.66	11.64	11.66	11.50	11.66	389,000	4,490,780	11.544	5.636	5.626	5.636	5.558	5.636	804,842	5.5797	1.22%
2007-07-19	0	11.52	11.52	11.60	11.48	11.52	82,000	943,440	11.505	5.568	5.568	5.607	5.549	5.568	169,658	5.5608	0.17%
2007-07-18	0	11.50	11.46	11.50	11.44	11.52	493,000	5,669,260	11.500	5.558	5.539	5.558	5.529	5.568	1,020,018	5.5580	-0.35%
2007-07-17	0	11.54	11.52	11.60	11.50	11.70	510,000	5,882,960	11.535	5.578	5.568	5.607	5.558	5.655	1,055,191	5.5753	0.35%
2007-07-16	0	11.50	11.44	11.54	11.40	11.60	803,000	9,233,700	11.499	5.558	5.529	5.578	5.510	5.607	1,661,409	5.5578	-0.69%
2007-07-13	0	11.58	11.58	11.60	11.42	11.70	295,000	3,421,040	11.597	5.597	5.597	5.607	5.520	5.655	610,356	5.6050	1.40%
2007-07-12	0	11.42	11.42	11.46	11.40	11.62	999,000	11,484,420	11.496	5.520	5.520	5.539	5.510	5.616	2,066,933	5.5563	-2.06%
2007-07-11	0	11.66	11.64	11.68	11.60	11.66	215,000	2,502,280	11.639	5.636	5.626	5.645	5.607	5.636	444,835	5.6252	0.00%
2007-07-10	0	11.66	11.66	11.70	11.50	11.66	72,000	833,960	11.583	5.636	5.636	5.655	5.558	5.636	148,968	5.5982	0.17%
2007-07-09	0	11.64	11.60	11.66	11.38	11.64	166,000	1,913,300	11.526	5.626	5.607	5.636	5.500	5.626	343,454	5.5708	0.87%
2007-07-06	0	11.54	11.54	11.58	11.40	11.52	105,000	1,200,740	11.436	5.578	5.578	5.597	5.510	5.568	217,245	5.5271	0.17%
2007-07-05	0	11.52	11.52	11.58	11.44	11.60	347,000	4,000,680	11.529	5.568	5.568	5.597	5.529	5.607	717,944	5.5724	-0.17%
2007-07-04	0	11.54	11.50	11.54	11.12	11.90	495,000	5,750,780	11.618	5.578	5.558	5.578	5.375	5.752	1,024,156	5.6151	3.41%
2007-07-03	0	11.16	11.16	11.30	11.14	11.20	636,000	7,088,260	11.145	5.394	5.394	5.462	5.384	5.413	1,315,885	5.3867	0.18%
2007-06-29	0	11.14	11.14	11.16	11.10	11.16	1,069,000	11,903,500	11.135	5.384	5.384	5.394	5.365	5.394	2,211,763	5.3819	-0.18%
2007-06-28	0	11.16	11.14	11.18	11.00	11.26	340,000	3,770,080	11.088	5.394	5.384	5.404	5.317	5.442	703,461	5.3593	-1.24%
2007-06-27	0	11.30	11.26	11.30	11.18	11.30	3,300,000	37,076,260	11.235	5.462	5.442	5.462	5.404	5.462	6,827,707	5.4303	0.53%
2007-06-26	0	11.24	11.24	11.36	11.02	11.66	464,000	5,225,140	11.261	5.433	5.433	5.491	5.326	5.636	960,017	5.4428	2.00%
2007-06-25	0	11.02	11.00	11.02	11.00	11.08	495,000	5,450,866	11.012	5.326	5.317	5.326	5.317	5.355	1,024,156	5.3223	0.18%
2007-06-22	0	11.00	10.86	11.00	10.60	11.12	651,000	7,075,440	10.869	5.317	5.249	5.317	5.123	5.375	1,346,920	5.2530	-0.72%
2007-06-21	0	11.08	11.00	11.08	10.90	11.30	463,000	5,138,180	11.098	5.355	5.317	5.355	5.268	5.462	957,948	5.3637	1.09%
2007-06-20	0	10.96	10.80	10.90	10.22	11.00	1,514,833	16,335,990	10.784	5.297	5.220	5.268	4.940	5.317	3,134,193	5.2122	7.03%
2007-06-18	0	10.24	10.26	10.28	9.830	10.26	2,761,000	27,021,650	9.7869	4.949	4.959	4.969	4.751	4.959	5,712,515	4.7303	4.17%
2007-06-15	0	9.830	9.830	9.850	9.700	9.980	796,000	7,744,610	9.7294	4.751	4.751	4.761	4.688	4.824	1,646,926	4.7025	-0.20%
2007-06-14	0	9.850	9.700	9.850	9.600	9.860	484,000	4,725,730	9.7639	4.761	4.688	4.761	4.640	4.766	1,001,397	4.7191	2.28%
2007-06-13	0	9.630	9.620	9.630	9.620	9.900	863,000	8,359,380	9.6864	4.654	4.650	4.654	4.650	4.785	1,785,549	4.6817	-3.51%
2007-06-12	0	9.980	9.980	10.04	9.870	10.12	1,519,000	15,163,640	9.9826	4.824	4.824	4.853	4.770	4.891	3,142,814	4.8249	0.91%
2007-06-11	0	9.890	9.880	9.890	9.800	10.00	525,000	5,195,400	9.8960	4.780	4.775	4.780	4.737	4.833	1,086,226	4.7830	0.10%
2007-06-08	0	9.880	9.600	9.880	9.300	10.08	1,358,000	12,946,450	9.5335	4.775	4.640	4.775	4.495	4.872	2,809,705	4.6078	4.99%
2007-06-07	0	9.410	9.410	9.440	9.400	9.550	427,000	4,049,350	9.4833	4.548	4.548	4.563	4.543	4.616	883,464	4.5835	-1.77%
2007-06-06	0	9.580	9.580	9.590	9.550	9.590	219,000	2,099,070	9.5848	4.630	4.630	4.635	4.616	4.635	453,111	4.6326	-0.10%
2007-06-05	0	9.590	9.580	9.590	9.500	10.00	1,690,150	16,257,612	9.6190	4.635	4.630	4.635	4.592	4.833	3,496,924	4.6491	-2.64%
2007-06-04	0	9.850	9.850	9.880	9.530	9.860	517,000	5,079,540	9.8250	4.761	4.761	4.775	4.606	4.766	1,069,674	4.7487	3.68%
2007-06-01	0	9.500	9.490	9.500	9.460	9.500	2,953,000	27,543,470	9.3273	4.592	4.587	4.592	4.572	4.592	6,109,763	4.5081	-0.52%
2007-05-31	0	9.550	9.460	10.00	9.240	9.550	3,167,000	29,472,800	9.3062	4.616	4.572	4.833	4.466	4.616	6,552,530	4.4979	2.36%
2007-05-30	0	9.330	9.300	9.330	9.260	9.410	693,000	6,456,830	9.3172	4.509	4.495	4.509	4.476	4.548	1,433,819	4.5032	-0.85%
2007-05-29	0	9.410	9.410	9.430	9.400	9.520	436,000	4,112,660	9.4327	4.548	4.548	4.558	4.543	4.601	902,085	4.5591	-1.36%
2007-05-28	0	9.540	9.480	9.540	9.380	9.600	1,388,000	13,198,450	9.5090	4.611	4.582	4.611	4.534	4.640	2,871,775	4.5959	-0.42%
2007-05-25	0	9.580	9.580	9.600	9.450	9.650	734,300	6,998,690	9.5311	4.630	4.630	4.640	4.567	4.664	1,519,268	4.6066	-0.40%
2007-05-23	0	9.690	9.650	9.690	9.600	9.830	2,020,000	19,528,600	9.6676	4.649	4.630	4.649	4.606	4.716	4,210,584	4.6380	1.79%
2007-05-22	0	9.520	9.520	9.550	9.500	9.900	676,600	6,575,434	9.7183	4.567	4.567	4.582	4.558	4.749	1,410,337	4.6623	-3.05%
2007-05-21	0	9.820	9.820	9.900	9.800	10.00	323,881	3,185,858	9.8365	4.711	4.711	4.749	4.701	4.797	675,113	4.7190	-0.30%
2007-05-18	0	9.850	9.850	9.910	9.800	9.900	1,151,500	11,353,490	9.8597	4.725	4.725	4.754	4.701	4.749	2,400,241	4.7301	-0.51%
2007-05-17	0	9.900	9.900	9.910	9.800	9.920	2,225,881	22,084,873	9.9219	4.749	4.749	4.754	4.701	4.759	4,639,732	4.7599	0.00%
2007-05-16	0	9.900	9.900	9.990	9.860	10.06	1,825,000	18,191,920	9.9682	4.749	4.749	4.793	4.730	4.826	3,804,116	4.7822	-1.00%
2007-05-15	0	10.00	9.990	10.00	9.950	10.04	2,503,000	25,032,640	10.001	4.797	4.793	4.797	4.773	4.817	5,217,372	4.7979	-0.60%
2007-05-14	0	10.06	10.00	10.04	9.860	10.10	1,977,000	19,656,600	9.9426	4.826	4.797	4.817	4.730	4.845	4,120,952	4.7699	3.07%
2007-05-11	0	9.760	9.730	9.760	9.710	9.850	405,000	3,966,640	9.7942	4.682	4.668	4.682	4.658	4.725	844,201	4.6987	-2.30%
2007-05-10	0	9.990	9.960	9.990	9.950	10.00	896,126	8,949,743	9.9871	4.793	4.778	4.793	4.773	4.797	1,867,927	4.7913	-0.10%
2007-05-09	0	10.00	9.970	10.00	9.900	10.10	1,480,000	14,789,465	9.9929	4.797	4.783	4.797	4.749	4.845	3,084,982	4.7940	0.81%
2007-05-08	0	9.920	9.920	10.00	9.890	10.34	2,533,000	25,325,720	9.9983	4.759	4.759	4.797	4.745	4.961	5,279,905	4.7966	-4.25%
2007-05-07	0	10.36	10.36	10.38	10.00	10.40	3,363,000	34,573,740	10.281	4.970	4.970	4.980	4.797	4.989	7,009,996	4.9321	3.39%
2007-05-04	0	10.02	9.990	10.02	9.990	10.10	1,128,000	11,300,390	10.018	4.807	4.793	4.807	4.793	4.845	2,351,257	4.8061	0.20%
2007-05-03	0	10.00	9.950	10.00	9.900	10.30	1,267,872	12,724,862	10.036	4.797	4.773	4.797	4.749	4.941	2,642,812	4.8149	-1.77%
2007-05-02	0	10.18	10.06	10.16	9.800	10.18	970,000	9,661,260	9.9601	4.884	4.826	4.874	4.701	4.884	2,021,914	4.7783	1.19%
2007-04-30	0	10.06	10.04	10.06	10.00	10.06	355,000	3,552,460	10.007	4.826	4.817	4.826	4.797	4.826	739,979	4.8008	0.60%
2007-04-27	0	10.00	9.910	10.00	9.850	10.28	723,000	7,209,650	9.9719	4.797	4.754	4.797	4.725	4.932	1,507,055	4.7839	-0.99%
2007-04-26	0	10.10	10.10	10.12	9.900	10.22	700,000	7,040,430	10.058	4.845	4.845	4.855	4.749	4.903	1,459,113	4.8251	0.40%
2007-04-25	0	10.06	10.00	10.40	10.00	10.38	463,000	4,668,120	10.082	4.826	4.797	4.989	4.797	4.980	965,099	4.8369	-0.20%
2007-04-24	0	10.08	10.02	10.08	9.900	10.10	244,000	2,444,680	10.019	4.836	4.807	4.836	4.749	4.845	508,605	4.8066	-0.20%
2007-04-23	0	10.10	9.970	10.10	9.900	10.30	1,404,000	14,025,380	9.9896	4.845	4.783	4.845	4.749	4.941	2,926,564	4.7924	-2.88%
2007-04-20	0	10.40	10.36	10.40	10.34	10.50	933,000	9,689,140	10.385	4.989	4.970	4.989	4.961	5.037	1,944,789	4.9821	-2.07%
2007-04-19	0	10.62	10.56	10.70	10.10	10.88	1,801,000	19,030,500	10.567	5.095	5.066	5.133	4.845	5.220	3,754,090	5.0693	0.19%
2007-04-18	0	10.60	10.56	10.62	10.50	10.66	158,000	1,676,960	10.614	5.085	5.066	5.095	5.037	5.114	329,343	5.0918	-0.19%
2007-04-17	0	10.62	10.62	10.66	10.50	10.70	364,000	3,874,740	10.645	5.095	5.095	5.114	5.037	5.133	758,739	5.1068	1.14%
2007-04-16	0	10.50	10.42	10.50	10.40	10.76	687,000	7,266,280	10.577	5.037	4.999	5.037	4.989	5.162	1,432,015	5.0742	0.96%
2007-04-13	0	10.40	10.40	10.46	10.40	10.62	489,000	5,144,780	10.521	4.989	4.989	5.018	4.989	5.095	1,019,295	5.0474	-1.14%
2007-04-12	0	10.52	10.20	10.58	10.20	10.84	872,000	9,340,900	10.712	5.047	4.893	5.076	4.893	5.200	1,817,638	5.1390	-0.57%
2007-04-11	0	10.58	10.58	10.60	10.58	10.76	252,000	2,694,960	10.694	5.076	5.076	5.085	5.076	5.162	525,281	5.1305	-1.67%
2007-04-10	0	10.76	10.72	10.76	10.70	11.10	430,000	4,640,840	10.793	5.162	5.143	5.162	5.133	5.325	896,312	5.1777	-3.06%
2007-04-04	0	11.10	11.08	11.10	11.10	11.20	743,000	8,251,140	11.105	5.325	5.316	5.325	5.325	5.373	1,548,744	5.3276	0.00%
2007-04-03	0	11.10	11.10	11.16	10.90	11.20	123,000	1,356,040	11.025	5.325	5.325	5.354	5.229	5.373	256,387	5.2890	1.83%
2007-04-02	0	10.90	10.82	10.90	10.66	10.98	308,000	3,313,280	10.757	5.229	5.191	5.229	5.114	5.268	642,010	5.1608	2.06%
2007-03-30	0	10.68	10.66	10.68	10.60	10.72	388,000	4,143,140	10.678	5.124	5.114	5.124	5.085	5.143	808,766	5.1228	-0.19%
2007-03-29	0	10.70	10.62	10.72	10.56	10.74	70,000	742,900	10.613	5.133	5.095	5.143	5.066	5.152	145,911	5.0914	-0.56%
2007-03-28	0	10.76	10.64	10.76	10.62	10.88	31,000	333,180	10.748	5.162	5.104	5.162	5.095	5.220	64,618	5.1562	0.56%
2007-03-27	0	10.70	10.68	11.10	10.52	11.00	90,000	954,460	10.605	5.133	5.124	5.325	5.047	5.277	187,600	5.0877	0.00%
2007-03-26	0	10.70	10.66	10.70	10.60	10.80	66,000	707,720	10.723	5.133	5.114	5.133	5.085	5.181	137,574	5.1443	-1.11%
2007-03-23	0	10.82	10.80	10.84	10.80	11.20	73,000	796,540	10.912	5.191	5.181	5.200	5.181	5.373	152,165	5.2347	-3.22%
2007-03-22	0	11.18	11.18	11.20	10.80	11.28	341,000	3,785,260	11.100	5.364	5.364	5.373	5.181	5.412	710,797	5.3254	1.64%
2007-03-21	0	11.00	10.60	11.00	10.20	11.50	495,000	5,430,240	10.970	5.277	5.085	5.277	4.893	5.517	1,031,801	5.2629	7.63%
2007-03-20	0	10.22	10.20	10.22	10.08	10.24	212,800	2,156,300	10.133	4.903	4.893	4.903	4.836	4.913	443,570	4.8612	2.20%
2007-03-19	0	10.00	10.00	10.10	9.900	10.18	655,000	6,554,120	10.006	4.797	4.797	4.845	4.749	4.884	1,365,313	4.8005	0.00%
2007-03-16	0	10.00	10.00	10.12	9.850	10.12	767,000	7,656,090	9.9819	4.797	4.797	4.855	4.725	4.855	1,598,771	4.7887	-1.19%
2007-03-15	0	10.12	10.10	10.12	10.08	10.78	463,000	4,833,940	10.440	4.855	4.845	4.855	4.836	5.172	965,099	5.0087	-3.44%
2007-03-14	0	10.48	10.46	10.48	10.40	10.60	746,171	7,818,196	10.478	5.028	5.018	5.028	4.989	5.085	1,555,354	5.0266	-3.85%
2007-03-13	0	10.90	10.90	10.92	10.80	11.40	564,000	6,176,400	10.951	5.229	5.229	5.239	5.181	5.469	1,175,628	5.2537	-3.02%
2007-03-12	0	11.24	11.18	11.24	11.00	11.40	176,000	1,970,860	11.198	5.392	5.364	5.392	5.277	5.469	366,863	5.3722	0.36%
2007-03-09	0	11.20	11.20	11.34	11.00	11.54	88,000	989,440	11.244	5.373	5.373	5.440	5.277	5.536	183,431	5.3941	-1.75%
2007-03-08	0	11.40	11.40	11.42	10.64	11.60	905,000	9,886,100	10.924	5.469	5.469	5.479	5.104	5.565	1,886,425	5.2407	8.37%
2007-03-07	0	10.52	10.52	10.60	10.48	10.64	1,702,000	17,995,640	10.573	5.047	5.047	5.085	5.028	5.104	3,547,729	5.0724	-0.75%
2007-03-06	0	10.60	10.60	10.62	10.20	10.70	887,000	9,330,020	10.519	5.085	5.085	5.095	4.893	5.133	1,848,905	5.0462	3.31%
2007-03-05	0	10.26	10.20	10.72	10.12	10.92	2,300,000	23,675,920	10.294	4.922	4.893	5.143	4.855	5.239	4,794,229	4.9384	-7.57%
2007-03-02	0	11.10	10.90	11.10	10.76	11.10	365,000	3,962,600	10.856	5.325	5.229	5.325	5.162	5.325	760,823	5.2083	1.46%
2007-03-01	0	10.94	10.94	11.02	10.84	11.20	946,000	10,391,140	10.984	5.248	5.248	5.287	5.200	5.373	1,971,887	5.2696	-1.44%
2007-02-28	0	11.10	11.10	11.28	10.48	11.50	2,959,500	32,577,160	11.008	5.325	5.325	5.412	5.028	5.517	6,168,922	5.2809	-1.94%
2007-02-27	0	11.32	11.32	11.34	11.28	11.70	902,000	10,340,140	11.464	5.431	5.431	5.440	5.412	5.613	1,880,171	5.4996	2.91%
2007-02-26	0	11.00	11.00	11.04	11.00	11.14	234,000	2,587,620	11.058	5.277	5.277	5.296	5.277	5.344	487,761	5.3051	0.00%
2007-02-23	0	11.00	11.00	11.02	10.98	11.10	1,126,000	12,393,960	11.007	5.277	5.277	5.287	5.268	5.325	2,347,088	5.2806	0.92%
2007-02-22	0	10.90	10.90	10.98	10.90	11.16	995,000	10,934,080	10.989	5.229	5.229	5.268	5.229	5.354	2,074,025	5.2719	-2.33%
2007-02-21	0	11.16	11.08	11.16	11.02	11.40	171,000	1,908,960	11.164	5.354	5.316	5.354	5.287	5.469	356,440	5.3556	-1.76%
2007-02-16	0	11.36	11.26	11.36	11.10	11.36	315,372	3,546,521	11.246	5.450	5.402	5.450	5.325	5.450	657,376	5.3950	1.43%
2007-02-15	0	11.20	11.10	11.20	11.02	11.50	851,000	9,547,080	11.219	5.373	5.325	5.373	5.287	5.517	1,773,865	5.3821	-2.44%
2007-02-14	0	11.48	11.46	11.48	11.42	11.72	519,000	5,965,680	11.495	5.507	5.498	5.507	5.479	5.623	1,081,828	5.5144	-0.17%
2007-02-13	0	11.50	11.50	11.52	11.44	11.72	390,000	4,489,780	11.512	5.517	5.517	5.527	5.488	5.623	812,934	5.5229	-1.88%
2007-02-12	0	11.72	11.70	11.72	11.66	11.80	750,000	8,777,500	11.703	5.623	5.613	5.623	5.594	5.661	1,563,335	5.6146	0.00%
2007-02-09	0	11.72	11.70	11.72	11.64	11.80	852,000	9,986,240	11.721	5.623	5.613	5.623	5.584	5.661	1,775,949	5.6230	0.17%
2007-02-08	0	11.70	11.66	11.70	11.18	11.70	1,701,000	19,025,100	11.185	5.613	5.594	5.613	5.364	5.613	3,545,645	5.3658	5.79%
2007-02-07	0	11.06	11.02	11.06	10.30	11.14	1,255,000	13,815,480	11.008	5.306	5.287	5.306	4.941	5.344	2,615,981	5.2812	-1.95%
2007-02-06	0	11.28	11.10	11.28	11.10	11.30	710,300	7,948,573	11.190	5.412	5.325	5.412	5.325	5.421	1,480,583	5.3685	1.81%
2007-02-05	0	11.08	11.08	11.26	11.00	11.30	1,147,000	12,908,240	11.254	5.316	5.316	5.402	5.277	5.421	2,390,861	5.3990	-1.25%
2007-02-02	0	11.22	11.20	11.22	11.02	11.60	798,000	8,994,100	11.271	5.383	5.373	5.383	5.287	5.565	1,663,389	5.4071	1.81%
2007-02-01	0	11.02	11.02	11.04	11.00	11.06	1,774,200	19,510,120	10.997	5.287	5.287	5.296	5.277	5.306	3,698,226	5.2755	0.36%
2007-01-31	0	10.98	10.82	10.98	10.80	11.18	756,000	8,277,100	10.949	5.268	5.191	5.268	5.181	5.364	1,575,842	5.2525	-1.79%
2007-01-30	0	11.18	11.06	11.18	11.00	11.20	175,000	1,922,328	10.985	5.364	5.306	5.364	5.277	5.373	364,778	5.2699	1.64%
2007-01-29	0	11.00	11.10	11.20	10.80	11.20	532,000	5,848,654	10.994	5.277	5.325	5.373	5.181	5.373	1,108,926	5.2742	-1.79%
2007-01-26	0	11.20	11.00	11.20	10.96	11.20	278,000	3,109,320	11.185	5.373	5.277	5.373	5.258	5.373	579,476	5.3657	-1.75%
2007-01-25	0	11.40	11.24	11.40	11.20	11.62	530,000	6,095,860	11.502	5.469	5.392	5.469	5.373	5.575	1,104,757	5.5178	-1.72%
2007-01-24	0	11.60	11.32	11.60	11.36	12.00	324,000	3,815,300	11.776	5.565	5.431	5.565	5.450	5.757	675,361	5.6493	-2.68%
2007-01-23	0	11.92	11.88	11.92	11.50	12.02	503,000	5,964,160	11.857	5.719	5.699	5.719	5.517	5.767	1,048,477	5.6884	2.94%
2007-01-22	0	11.58	11.40	11.58	11.40	11.80	863,000	9,986,760	11.572	5.555	5.469	5.555	5.469	5.661	1,798,878	5.5517	-1.53%
2007-01-19	0	11.76	11.70	11.84	11.76	12.10	399,000	4,726,680	11.846	5.642	5.613	5.680	5.642	5.805	831,694	5.6832	-4.39%
2007-01-18	0	12.30	12.10	12.48	11.64	13.20	683,500	8,392,950	12.279	5.901	5.805	5.987	5.584	6.333	1,424,720	5.8909	-8.21%
2007-01-17	0	13.40	13.12	13.50	12.46	13.40	1,057,000	13,372,080	12.651	6.429	6.294	6.477	5.978	6.429	2,203,261	6.0692	1.52%
2007-01-16	0	13.20	12.90	13.50	11.40	13.20	1,298,000	15,957,140	12.294	6.333	6.189	6.477	5.469	6.333	2,705,613	5.8978	14.98%
2007-01-15	0	11.48	11.48	11.60	11.02	11.52	406,500	4,593,800	11.301	5.507	5.507	5.565	5.287	5.527	847,328	5.4215	4.17%
2007-01-12	0	11.02	11.02	11.28	11.00	11.34	394,000	4,395,160	11.155	5.287	5.287	5.412	5.277	5.440	821,272	5.3516	-2.48%
2007-01-11	0	11.30	11.20	11.30	11.00	11.30	106,000	1,177,200	11.106	5.421	5.373	5.421	5.277	5.421	220,951	5.3279	0.89%
2007-01-10	0	11.20	11.00	11.30	10.80	11.30	565,444	6,231,631	11.021	5.373	5.277	5.421	5.181	5.421	1,178,638	5.2871	0.00%
2007-01-09	0	11.20	11.00	11.20	10.40	11.20	1,367,500	14,794,300	10.819	5.373	5.277	5.373	4.989	5.373	2,850,482	5.1901	0.00%
2007-01-08	0	11.20	11.20	11.28	11.14	11.38	566,000	6,324,040	11.173	5.373	5.373	5.412	5.344	5.459	1,179,797	5.3603	-2.78%
2007-01-05	0	11.52	11.12	11.52	10.00	11.52	1,967,600	20,474,094	10.406	5.527	5.335	5.527	4.797	5.527	4,101,359	4.9920	14.06%
2007-01-04	0	10.10	10.06	10.10	9.600	10.10	2,139,000	21,199,720	9.9110	4.845	4.826	4.845	4.606	4.845	4,458,633	4.7548	4.77%
2007-01-03	0	9.640	9.640	9.710	9.300	9.710	724,000	6,903,560	9.5353	4.625	4.625	4.658	4.462	4.658	1,509,140	4.5745	2.77%
2007-01-02	0	9.380	9.330	9.380	9.220	9.400	678,000	6,346,280	9.3603	4.500	4.476	4.500	4.423	4.510	1,413,255	4.4905	0.86%
2006-12-29	0	9.300	9.230	9.300	9.200	9.640	763,000	7,080,660	9.2800	4.462	4.428	4.462	4.414	4.625	1,590,433	4.4520	-5.49%
2006-12-28	0	9.840	9.840	9.900	9.250	9.860	593,000	5,707,300	9.6245	4.721	4.721	4.749	4.438	4.730	1,236,077	4.6173	6.96%
2006-12-27	0	9.200	9.200	9.220	9.010	9.240	321,000	2,956,540	9.2104	4.414	4.414	4.423	4.322	4.433	669,108	4.4186	1.77%
2006-12-22	0	9.040	9.000	9.040	9.000	9.080	1,218,000	11,020,800	9.0483	4.337	4.318	4.337	4.318	4.356	2,538,857	4.3409	-0.44%
2006-12-21	0	9.080	9.080	9.120	8.900	9.100	2,214,000	20,054,680	9.0581	4.356	4.356	4.375	4.270	4.366	4,614,966	4.3456	2.02%
2006-12-20	0	8.900	8.890	8.900	8.680	9.000	5,579,572	49,271,334	8.8307	4.270	4.265	4.270	4.164	4.318	11,630,324	4.2365	2.53%
2006-12-19	0	8.680	8.680	8.780	8.600	9.100	606,000	5,331,180	8.7973	4.164	4.164	4.212	4.126	4.366	1,263,175	4.2205	-3.56%
2006-12-18	0	9.000	8.960	9.000	8.970	9.300	1,875,000	17,031,050	9.0832	4.318	4.299	4.318	4.303	4.462	3,908,339	4.3576	-2.17%
2006-12-15	0	9.200	9.200	9.250	9.200	9.310	129,000	1,196,800	9.2775	4.414	4.414	4.438	4.414	4.466	268,894	4.4508	0.00%
2006-12-14	0	9.200	9.150	9.200	9.150	9.200	117,000	1,073,190	9.1726	4.414	4.390	4.414	4.390	4.414	243,880	4.4005	0.55%
2006-12-13	0	9.150	9.130	9.190	9.110	9.200	24,000	220,400	9.1833	4.390	4.380	4.409	4.370	4.414	50,027	4.4056	-1.61%
2006-12-12	0	9.300	9.200	9.380	9.100	9.350	139,000	1,281,530	9.2196	4.462	4.414	4.500	4.366	4.486	289,738	4.4231	-0.53%
2006-12-11	0	9.350	9.350	9.400	9.350	9.510	40,000	377,060	9.4265	4.486	4.486	4.510	4.486	4.562	83,378	4.5223	-1.37%
2006-12-08	0	9.480	9.450	9.500	9.400	9.520	3,387,470	31,959,274	9.4346	4.548	4.534	4.558	4.510	4.567	7,061,003	4.5262	0.64%
2006-12-07	0	9.420	9.390	9.420	9.380	9.420	484,000	4,548,380	9.3975	4.519	4.505	4.519	4.500	4.519	1,008,873	4.5084	0.43%
2006-12-06	0	9.380	9.340	9.400	9.380	9.500	366,000	3,470,470	9.4822	4.500	4.481	4.510	4.500	4.558	762,908	4.5490	-1.26%
2006-12-05	0	9.500	9.400	9.500	9.380	9.520	885,000	8,380,970	9.4700	4.558	4.510	4.558	4.500	4.567	1,844,736	4.5432	0.11%
2006-12-04	0	9.490	9.400	9.490	9.350	9.520	549,000	5,211,920	9.4935	4.553	4.510	4.553	4.486	4.567	1,144,362	4.5544	-0.11%
2006-12-01	0	9.500	9.450	9.500	9.480	9.550	3,450,000	32,778,600	9.5010	4.558	4.534	4.558	4.548	4.582	7,191,343	4.5581	0.00%
2006-11-30	0	9.500	9.500	9.550	9.380	9.780	704,000	6,689,450	9.5021	4.558	4.558	4.582	4.500	4.692	1,467,451	4.5586	1.06%
2006-11-29	0	9.400	9.400	9.900	9.220	9.300	1,854,000	17,241,550	9.2996	4.510	4.510	4.749	4.423	4.462	3,864,565	4.4614	1.08%
2006-11-28	0	9.300	9.300	9.450	9.000	9.310	516,000	4,758,950	9.2228	4.462	4.462	4.534	4.318	4.466	1,075,575	4.4246	-2.62%
2006-11-27	0	9.550	9.450	9.550	9.400	9.900	337,000	3,228,730	9.5808	4.582	4.534	4.582	4.510	4.749	702,459	4.5963	-2.85%
2006-11-24	0	9.830	9.800	9.830	9.720	9.880	40,000	392,720	9.8180	4.716	4.701	4.716	4.663	4.740	83,378	4.7101	1.13%
2006-11-23	0	9.720	9.700	9.980	9.700	9.900	2,861,000	27,119,730	9.4791	4.663	4.654	4.788	4.654	4.749	5,963,604	4.5475	-0.82%
2006-11-22	0	9.800	9.800	10.10	9.600	9.800	1,276,000	12,185,290	9.5496	4.701	4.701	4.845	4.606	4.701	2,659,755	4.5814	2.08%
2006-11-21	0	9.600	9.500	9.600	9.600	9.660	166,000	1,600,810	9.6434	4.606	4.558	4.606	4.606	4.634	346,018	4.6264	-0.52%
2006-11-20	0	9.650	9.650	9.750	9.560	9.650	204,000	1,956,080	9.5886	4.630	4.630	4.677	4.586	4.630	425,227	4.6001	0.31%
2006-11-17	0	9.620	9.620	9.630	9.620	9.780	752,792	7,262,362	9.6472	4.615	4.615	4.620	4.615	4.692	1,569,155	4.6282	0.21%
2006-11-16	0	9.600	9.600	9.650	9.300	9.620	2,056,000	19,597,870	9.5320	4.606	4.606	4.630	4.462	4.615	4,285,624	4.5729	3.23%
2006-11-15	0	9.300	9.290	9.310	9.180	9.310	2,782,000	25,650,310	9.2201	4.462	4.457	4.466	4.404	4.466	5,798,932	4.4233	1.31%
2006-11-14	0	9.180	9.160	9.180	9.110	9.190	4,293,000	39,398,020	9.1773	4.404	4.394	4.404	4.370	4.409	8,948,532	4.4027	0.00%
2006-11-13	0	9.180	9.110	9.190	8.910	9.230	1,961,000	18,013,710	9.1860	4.404	4.370	4.409	4.275	4.428	4,087,601	4.4069	-0.65%
2006-11-10	0	9.240	9.200	9.240	9.200	9.400	3,930,000	36,691,697	9.3363	4.433	4.414	4.433	4.414	4.510	8,191,878	4.4790	-2.22%
2006-11-09	0	9.450	9.400	9.450	9.450	9.880	1,009,000	9,798,824	9.7114	4.534	4.510	4.534	4.534	4.740	2,103,207	4.6590	-2.17%
2006-11-08	0	9.660	9.600	9.670	9.610	9.700	817,000	7,896,770	9.6656	4.634	4.606	4.639	4.610	4.654	1,702,993	4.6370	-0.92%
2006-11-07	0	9.750	9.750	9.850	9.700	10.04	211,000	2,081,520	9.8650	4.677	4.677	4.725	4.654	4.817	439,818	4.7327	-3.08%
2006-11-06	0	10.06	10.04	10.06	10.04	10.06	854,000	8,589,100	10.057	4.826	4.817	4.826	4.817	4.826	1,780,118	4.8250	0.00%
2006-11-03	0	10.06	10.00	10.06	10.00	10.20	1,904,000	19,232,300	10.101	4.826	4.797	4.826	4.797	4.893	3,968,788	4.8459	0.60%
2006-11-02	0	10.00	10.00	10.06	9.800	10.22	514,000	5,201,260	10.119	4.797	4.797	4.826	4.701	4.903	1,071,406	4.8546	1.01%
2006-11-01	0	9.900	9.820	9.900	9.800	10.02	648,000	6,434,940	9.9305	4.749	4.711	4.749	4.701	4.807	1,350,722	4.7641	0.20%
2006-10-31	0	9.880	9.850	9.910	9.700	9.900	365,000	3,580,670	9.8101	4.740	4.725	4.754	4.654	4.749	760,823	4.7063	-1.10%
2006-10-27	0	9.990	9.920	9.990	9.840	10.00	220,000	2,187,380	9.9426	4.793	4.759	4.793	4.721	4.797	458,578	4.7699	-0.70%
2006-10-26	0	10.06	10.02	10.06	9.900	10.06	229,000	2,290,110	10.000	4.826	4.807	4.826	4.749	4.826	477,338	4.7977	-0.40%
2006-10-25	0	10.10	10.10	10.16	10.00	10.12	1,807,000	18,234,720	10.091	4.845	4.845	4.874	4.797	4.855	3,766,596	4.8412	-0.20%
2006-10-24	0	10.12	10.12	10.16	10.10	10.20	908,000	9,199,476	10.132	4.855	4.855	4.874	4.845	4.893	1,892,678	4.8606	-0.78%
2006-10-23	0	10.20	10.02	10.20	9.900	10.20	2,199,000	22,177,936	10.085	4.893	4.807	4.893	4.749	4.893	4,583,700	4.8384	2.00%
2006-10-20	0	10.00	9.830	10.00	9.660	10.14	2,461,000	24,343,230	9.8916	4.797	4.716	4.797	4.634	4.865	5,129,825	4.7454	1.52%
2006-10-19	0	9.850	9.800	9.860	9.450	9.850	411,000	4,026,620	9.7971	4.725	4.701	4.730	4.534	4.725	856,708	4.7001	1.55%
2006-10-18	0	9.700	9.700	9.720	9.650	9.700	418,000	4,042,250	9.6705	4.654	4.654	4.663	4.630	4.654	871,299	4.6393	0.00%
2006-10-17	0	9.700	9.660	9.750	9.430	9.700	1,096,000	10,443,130	9.5284	4.654	4.634	4.677	4.524	4.654	2,284,554	4.5712	2.43%
2006-10-16	0	9.470	9.430	9.470	9.360	9.550	74,000	702,630	9.4950	4.543	4.524	4.543	4.490	4.582	154,249	4.5552	-0.73%
2006-10-13	0	9.540	9.460	9.550	9.250	9.540	1,187,000	11,179,620	9.4184	4.577	4.538	4.582	4.438	4.577	2,474,239	4.5184	3.14%
2006-10-12	0	9.250	9.200	9.250	9.010	9.250	455,000	4,179,700	9.1862	4.438	4.414	4.438	4.322	4.438	948,424	4.4070	2.21%
2006-10-11	0	9.050	9.000	9.050	8.850	9.180	395,000	3,568,240	9.0335	4.342	4.318	4.342	4.246	4.404	823,357	4.3338	2.61%
2006-10-10	0	8.820	8.820	8.850	8.750	8.850	232,000	2,041,270	8.7986	4.231	4.231	4.246	4.198	4.246	483,592	4.2211	0.68%
2006-10-09	0	8.760	8.750	8.770	8.720	8.770	826,000	7,245,180	8.7714	4.203	4.198	4.207	4.183	4.207	1,721,753	4.2080	-0.45%
2006-10-06	0	8.800	8.720	8.800	8.750	8.880	640,000	5,652,730	8.8324	4.222	4.183	4.222	4.198	4.260	1,334,046	4.2373	-0.45%
2006-10-05	0	8.840	8.840	8.860	8.790	8.860	743,000	6,549,580	8.8150	4.241	4.241	4.251	4.217	4.251	1,548,744	4.2290	0.57%
2006-10-04	0	8.790	8.790	8.850	8.700	8.830	939,000	8,260,750	8.7974	4.217	4.217	4.246	4.174	4.236	1,957,296	4.2205	-0.57%
2006-10-03	0	8.840	8.800	8.900	8.700	8.950	3,272,000	29,167,917	8.9144	4.241	4.222	4.270	4.174	4.294	6,820,312	4.2766	-1.78%
2006-09-29	0	9.000	8.950	9.000	8.900	9.010	1,230,000	11,026,570	8.9647	4.318	4.294	4.318	4.270	4.322	2,563,870	4.3008	0.22%
2006-09-28	0	8.980	8.950	9.000	8.700	9.030	1,439,000	12,861,560	8.9378	4.308	4.294	4.318	4.174	4.332	2,999,520	4.2879	2.63%
2006-09-27	0	8.750	8.750	8.800	8.550	8.900	1,095,000	9,600,800	8.7679	4.198	4.198	4.222	4.102	4.270	2,282,470	4.2063	2.70%
2006-09-26	0	8.520	8.520	8.600	8.490	9.010	974,000	8,604,140	8.8338	4.087	4.087	4.126	4.073	4.322	2,030,252	4.2380	-4.80%
2006-09-25	0	8.950	8.950	8.990	8.700	9.100	482,000	4,296,630	8.9142	4.294	4.294	4.313	4.174	4.366	1,004,704	4.2765	-2.72%
2006-09-22	0	9.200	9.200	9.240	9.000	9.230	1,506,000	13,816,250	9.1741	4.414	4.414	4.433	4.318	4.428	3,139,178	4.4012	0.88%
2006-09-21	0	9.120	9.110	9.120	8.850	9.120	1,069,000	9,677,810	9.0531	4.375	4.370	4.375	4.246	4.375	2,228,274	4.3432	3.15%
2006-09-20	0	8.900	8.900	8.910	8.800	8.910	254,000	2,260,210	8.8985	4.241	4.241	4.246	4.194	4.246	532,975	4.2407	-0.56%
2006-09-19	0	8.950	8.930	8.950	8.800	9.020	644,000	5,762,210	8.9475	4.265	4.256	4.265	4.194	4.299	1,351,322	4.2641	0.22%
2006-09-18	0	8.930	8.930	8.980	8.640	8.980	1,030,000	9,130,740	8.8648	4.256	4.256	4.280	4.118	4.280	2,161,276	4.2247	3.36%
2006-09-15	0	8.640	8.600	8.640	8.500	8.680	2,749,000	23,411,160	8.5162	4.118	4.099	4.118	4.051	4.137	5,768,298	4.0586	0.93%
2006-09-14	0	8.560	8.560	8.590	8.350	8.620	5,183,200	44,113,980	8.5110	4.079	4.079	4.094	3.979	4.108	10,876,043	4.0561	-0.47%
2006-09-13	0	8.600	8.600	8.610	8.160	8.610	2,920,900	24,448,555	8.3702	4.099	4.099	4.103	3.889	4.103	6,129,000	3.9890	5.39%
2006-09-12	0	8.160	8.160	8.170	8.090	8.200	856,000	6,984,490	8.1595	3.889	3.889	3.894	3.855	3.908	1,796,167	3.8886	0.12%
2006-09-11	0	8.150	8.140	8.160	8.110	8.220	1,920,000	15,641,320	8.1465	3.884	3.879	3.889	3.865	3.917	4,028,786	3.8824	0.62%
2006-09-08	0	8.100	8.100	8.110	7.780	8.100	1,338,000	10,729,110	8.0188	3.860	3.860	3.865	3.708	3.860	2,807,560	3.8215	2.79%
2006-09-07	0	7.880	7.880	7.900	7.750	7.900	2,587,100	20,190,412	7.8043	3.755	3.755	3.765	3.693	3.765	5,428,579	3.7193	1.68%
2006-09-06	0	7.750	7.740	7.750	7.710	7.780	716,000	5,547,070	7.7473	3.693	3.689	3.693	3.674	3.708	1,502,401	3.6921	0.13%
2006-09-05	0	7.740	7.730	7.750	7.710	7.950	1,193,000	9,275,150	7.7746	3.689	3.684	3.693	3.674	3.789	2,503,303	3.7052	-2.40%
2006-09-04	0	7.930	7.920	7.930	7.730	8.020	1,297,000	10,284,710	7.9296	3.779	3.774	3.779	3.684	3.822	2,721,529	3.7790	3.26%
2006-09-01	0	7.680	7.680	7.700	7.680	7.800	662,000	5,109,460	7.7182	3.660	3.660	3.670	3.660	3.717	1,389,092	3.6783	-1.54%
2006-08-31	0	7.800	7.780	7.790	7.790	7.910	609,000	4,787,980	7.8620	3.717	3.708	3.712	3.712	3.770	1,277,881	3.7468	-1.14%
2006-08-30	0	7.890	7.870	7.890	7.850	7.920	418,000	3,298,760	7.8918	3.760	3.751	3.760	3.741	3.774	877,100	3.7610	-0.13%
2006-08-29	0	7.900	7.880	7.900	7.850	8.100	1,180,000	9,369,550	7.9403	3.765	3.755	3.765	3.741	3.860	2,476,025	3.7841	-2.11%
2006-08-28	0	8.070	8.050	8.070	8.040	8.220	432,000	3,498,630	8.0987	3.846	3.836	3.846	3.832	3.917	906,477	3.8596	-2.06%
2006-08-25	0	8.240	8.230	8.290	8.200	8.240	122,000	1,004,971	8.2375	3.927	3.922	3.951	3.908	3.927	255,996	3.9257	0.24%
2006-08-24	0	8.220	8.210	8.240	8.200	8.300	271,000	2,236,610	8.2532	3.917	3.913	3.927	3.908	3.956	568,646	3.9332	-0.96%
2006-08-23	0	8.300	8.250	8.310	8.300	8.400	484,000	4,044,798	8.3570	3.956	3.932	3.960	3.956	4.003	1,015,590	3.9827	-1.19%
2006-08-22	0	8.400	8.350	8.400	8.260	8.400	125,000	1,043,301	8.3464	4.003	3.979	4.003	3.936	4.003	262,291	3.9777	1.20%
2006-08-21	0	8.300	8.250	8.300	8.200	8.400	587,000	4,931,384	8.4010	3.956	3.932	3.956	3.908	4.003	1,231,717	4.0037	0.00%
2006-08-18	0	8.300	8.300	8.620	8.300	8.600	500,000	4,245,920	8.4918	3.956	3.956	4.108	3.956	4.099	1,049,163	4.0470	-3.49%
2006-08-17	0	8.600	8.560	8.600	8.600	9.000	309,000	2,695,790	8.7242	4.099	4.079	4.099	4.099	4.289	648,383	4.1577	-2.27%
2006-08-16	0	8.800	8.720	8.800	8.510	8.940	202,000	1,793,370	8.8781	4.194	4.156	4.194	4.056	4.261	423,862	4.2310	-1.90%
2006-08-15	0	8.970	8.900	8.970	8.950	9.000	62,000	556,280	8.9723	4.275	4.241	4.275	4.265	4.289	130,096	4.2759	-0.33%
2006-08-14	0	9.000	9.000	9.040	9.000	9.150	41,000	370,900	9.0463	4.289	4.289	4.308	4.289	4.361	86,031	4.3112	-0.44%
2006-08-11	0	9.040	9.030	9.050	8.860	9.050	114,000	1,021,130	8.9573	4.308	4.303	4.313	4.222	4.313	239,209	4.2688	1.57%
2006-08-10	0	8.900	8.870	9.000	8.850	8.900	89,000	790,020	8.8766	4.241	4.227	4.289	4.218	4.241	186,751	4.2303	0.23%
2006-08-09	0	8.880	8.870	8.880	8.810	8.880	78,000	689,720	8.8426	4.232	4.227	4.232	4.199	4.232	163,669	4.2141	-0.22%
2006-08-08	0	8.900	8.810	8.900	8.800	8.940	91,000	809,960	8.9007	4.241	4.199	4.241	4.194	4.261	190,948	4.2418	0.00%
2006-08-07	0	8.900	8.800	8.940	8.800	8.920	36,000	319,680	8.8800	4.241	4.194	4.261	4.194	4.251	75,540	4.2319	-0.22%
2006-08-04	0	8.920	8.910	8.930	8.880	8.980	63,000	560,900	8.9032	4.251	4.246	4.256	4.232	4.280	132,195	4.2430	-0.56%
2006-08-03	0	8.970	8.950	8.990	8.950	9.010	353,000	3,169,300	8.9782	4.275	4.265	4.284	4.265	4.294	740,709	4.2787	-0.66%
2006-08-02	0	9.030	8.900	9.100	8.750	9.150	838,500	7,393,025	8.8170	4.303	4.241	4.337	4.170	4.361	1,759,446	4.2019	5.00%
2006-08-01	0	8.600	8.570	8.640	8.400	8.620	188,000	1,613,580	8.5829	4.099	4.084	4.118	4.003	4.108	394,485	4.0903	1.18%
2006-07-31	0	8.500	8.410	8.550	8.360	8.600	80,000	680,560	8.5070	4.051	4.008	4.075	3.984	4.099	167,866	4.0542	-1.16%
2006-07-28	0	8.600	8.600	8.650	8.500	8.700	118,000	1,015,450	8.6055	4.099	4.099	4.122	4.051	4.146	247,602	4.1011	0.12%
2006-07-27	0	8.590	8.580	8.590	8.450	8.600	474,000	4,055,670	8.5563	4.094	4.089	4.094	4.027	4.099	994,607	4.0777	1.18%
2006-07-26	0	8.490	8.490	8.500	8.400	8.510	40,000	337,980	8.4495	4.046	4.046	4.051	4.003	4.056	83,933	4.0268	-0.24%
2006-07-25	0	8.510	8.500	8.510	8.450	8.540	252,000	2,144,300	8.5091	4.056	4.051	4.056	4.027	4.070	528,778	4.0552	0.71%
2006-07-24	0	8.450	8.400	8.450	8.300	8.450	136,000	1,143,850	8.4107	4.027	4.003	4.027	3.956	4.027	285,372	4.0083	0.60%
2006-07-21	0	8.400	8.400	8.450	8.300	8.400	175,000	1,467,900	8.3880	4.003	4.003	4.027	3.956	4.003	367,207	3.9975	0.60%
2006-07-20	0	8.350	8.350	8.450	8.350	8.500	276,000	2,326,900	8.4308	3.979	3.979	4.027	3.979	4.051	579,138	4.0179	0.00%
2006-07-19	0	8.350	8.350	8.400	8.150	8.350	151,000	1,257,250	8.3262	3.979	3.979	4.003	3.884	3.979	316,847	3.9680	0.00%
2006-07-18	0	8.350	8.350	8.400	8.250	8.450	97,000	810,450	8.3552	3.979	3.979	4.003	3.932	4.027	203,538	3.9818	-0.60%
2006-07-17	0	8.400	8.350	8.400	8.350	8.400	74,000	618,900	8.3635	4.003	3.979	4.003	3.979	4.003	155,276	3.9858	1.82%
2006-07-14	0	8.250	8.250	8.350	8.200	8.300	96,000	793,450	8.2651	3.932	3.932	3.979	3.908	3.956	201,439	3.9389	-1.20%
2006-07-13	0	8.350	8.350	8.400	8.350	8.550	242,000	2,040,250	8.4308	3.979	3.979	4.003	3.979	4.075	507,795	4.0179	-2.34%
2006-07-12	0	8.550	8.550	8.600	8.400	8.600	142,000	1,209,350	8.5165	4.075	4.075	4.099	4.003	4.099	297,962	4.0587	1.79%
2006-07-11	0	8.400	8.400	8.500	8.250	8.450	41,000	343,300	8.3732	4.003	4.003	4.051	3.932	4.027	86,031	3.9904	1.20%
2006-07-10	0	8.300	8.300	8.350	8.250	8.350	293,000	2,440,800	8.3304	3.956	3.956	3.979	3.932	3.979	614,810	3.9700	-0.60%
2006-07-07	0	8.350	8.350	8.400	8.300	8.500	279,000	2,333,200	8.3627	3.979	3.979	4.003	3.956	4.051	585,433	3.9854	-2.34%
2006-07-06	0	8.550	8.500	8.550	8.450	8.550	135,000	1,150,150	8.5196	4.075	4.051	4.075	4.027	4.075	283,274	4.0602	0.59%
2006-07-05	0	8.500	8.500	8.550	8.350	8.850	630,000	5,370,600	8.5248	4.051	4.051	4.075	3.979	4.218	1,321,945	4.0626	-3.95%
2006-07-04	0	8.850	8.750	8.850	8.550	8.850	800,000	6,942,150	8.6777	4.218	4.170	4.218	4.075	4.218	1,678,661	4.1355	4.12%
2006-07-03	0	8.500	8.450	8.500	8.300	8.500	107,000	896,000	8.3738	4.051	4.027	4.051	3.956	4.051	224,521	3.9907	2.41%
2006-06-30	0	8.300	8.300	8.400	8.150	8.350	992,000	8,216,250	8.2825	3.956	3.956	4.003	3.884	3.979	2,081,539	3.9472	2.47%
2006-06-29	0	8.100	8.100	8.150	8.050	8.350	708,000	5,767,250	8.1458	3.860	3.860	3.884	3.836	3.979	1,485,615	3.8821	-0.61%
2006-06-28	0	8.150	8.150	8.200	8.100	8.200	196,000	1,603,900	8.1832	3.884	3.884	3.908	3.860	3.908	411,272	3.8999	-0.61%
2006-06-27	0	8.200	8.200	8.300	8.200	8.400	203,000	1,688,150	8.3160	3.908	3.908	3.956	3.908	4.003	425,960	3.9632	-0.61%
2006-06-26	0	8.250	8.250	8.300	8.150	8.450	194,000	1,598,600	8.2402	3.932	3.932	3.956	3.884	4.027	407,075	3.9270	-1.20%
2006-06-23	0	8.350	8.350	8.450	8.050	8.400	196,000	1,607,300	8.2005	3.979	3.979	4.027	3.836	4.003	411,272	3.9081	1.83%
2006-06-22	0	8.200	8.200	8.300	8.200	8.500	175,000	1,464,500	8.3686	3.908	3.908	3.956	3.908	4.051	367,207	3.9882	-2.96%
2006-06-21	0	8.450	8.450	8.500	8.350	8.450	108,000	909,400	8.4204	4.027	4.027	4.051	3.979	4.027	226,619	4.0129	0.60%
2006-06-20	0	8.400	8.400	8.550	8.400	8.550	49,000	414,400	8.4571	4.003	4.003	4.075	4.003	4.075	102,818	4.0304	-1.75%
2006-06-19	0	8.550	8.500	8.550	8.550	9.200	143,000	1,270,550	8.8850	4.075	4.051	4.075	4.075	4.384	300,061	4.2343	0.59%
2006-06-16	0	8.500	8.500	8.550	8.500	8.600	174,000	1,488,750	8.5560	4.051	4.051	4.075	4.051	4.099	365,109	4.0776	1.19%
2006-06-15	0	8.400	8.300	8.400	8.300	8.400	260,000	2,170,350	8.3475	4.003	3.956	4.003	3.956	4.003	545,565	3.9782	-1.75%
2006-06-14	0	8.550	8.450	8.550	8.100	8.600	271,000	2,256,250	8.3256	4.075	4.027	4.075	3.860	4.099	568,646	3.9678	3.01%
2006-06-13	0	8.300	8.300	8.450	8.200	8.600	278,000	2,343,650	8.4304	3.956	3.956	4.027	3.908	4.099	583,335	4.0177	-3.49%
2006-06-12	0	8.600	8.600	8.650	8.300	8.600	783,000	6,603,250	8.4333	4.099	4.099	4.122	3.956	4.099	1,642,989	4.0190	2.99%
2006-06-09	0	8.350	8.250	8.400	8.000	8.350	1,143,500	9,345,600	8.1728	3.979	3.932	4.003	3.813	3.979	2,399,436	3.8949	3.73%
2006-06-08	0	8.050	8.000	8.050	8.000	8.450	1,141,000	9,277,000	8.1306	3.836	3.813	3.836	3.813	4.027	2,394,190	3.8748	-4.73%
2006-06-07	0	8.450	8.400	8.450	8.400	8.700	1,066,000	9,035,500	8.4761	4.027	4.003	4.027	4.003	4.146	2,236,815	4.0394	-2.87%
2006-06-06	0	8.700	8.650	8.700	8.500	9.150	1,251,000	10,850,578	8.6735	4.146	4.122	4.146	4.051	4.361	2,625,006	4.1335	-4.92%
2006-06-05	0	9.150	9.000	9.150	9.000	9.150	362,000	3,271,100	9.0362	4.361	4.289	4.361	4.289	4.361	759,594	4.3064	1.67%
2006-06-02	0	9.000	8.950	9.000	8.950	9.250	961,000	8,667,050	9.0188	4.289	4.265	4.289	4.265	4.408	2,016,491	4.2981	-2.17%
2006-06-01	0	9.200	9.100	9.200	9.000	9.200	888,000	8,039,264	9.0532	4.384	4.337	4.384	4.289	4.384	1,863,313	4.3145	0.55%
2006-05-30	0	9.150	9.000	9.150	8.950	9.150	504,000	4,546,600	9.0210	4.361	4.289	4.361	4.265	4.361	1,057,556	4.2992	1.67%
2006-05-29	0	9.000	8.950	9.000	9.000	9.100	107,000	965,350	9.0220	4.289	4.265	4.289	4.289	4.337	224,521	4.2996	2.86%
2006-05-26	0	8.750	8.750	8.850	8.700	8.900	1,204,800	10,598,920	8.7972	4.170	4.170	4.218	4.146	4.241	2,528,063	4.1925	1.16%
2006-05-25	0	8.650	8.600	8.700	8.650	9.100	1,720,030	15,058,055	8.7545	4.122	4.099	4.146	4.122	4.337	3,609,184	4.1721	0.79%
2006-05-24	0	8.650	8.650	8.700	8.450	8.850	900,000	7,824,650	8.6941	4.090	4.090	4.114	3.995	4.184	1,903,457	4.1108	-1.14%
2006-05-23	0	8.750	8.700	8.750	8.650	9.000	114,000	995,600	8.7333	4.137	4.114	4.137	4.090	4.255	241,105	4.1293	-0.57%
2006-05-22	0	8.800	8.450	8.800	8.400	9.450	598,714	5,334,869	8.9105	4.161	3.995	4.161	3.972	4.468	1,266,251	4.2131	-5.88%
2006-05-19	0	9.350	9.300	9.350	9.300	9.650	214,000	2,022,150	9.4493	4.421	4.397	4.421	4.397	4.563	452,600	4.4679	-0.53%
2006-05-18	0	9.400	9.400	9.450	9.350	9.800	347,000	3,300,850	9.5125	4.445	4.445	4.468	4.421	4.634	733,888	4.4978	-5.05%
2006-05-17	0	9.900	9.900	10.00	9.800	10.25	487,000	4,921,900	10.107	4.681	4.681	4.728	4.634	4.846	1,029,982	4.7786	-2.94%
2006-05-16	0	10.20	10.00	10.20	9.800	10.20	357,000	3,543,750	9.9265	4.823	4.728	4.823	4.634	4.823	755,038	4.6935	2.00%
2006-05-15	0	10.00	9.950	10.00	9.500	10.30	2,476,000	24,771,950	10.005	4.728	4.705	4.728	4.492	4.870	5,236,622	4.7305	0.50%
2006-05-12	0	9.950	9.900	9.950	9.750	10.00	1,063,000	10,558,400	9.9326	4.705	4.681	4.705	4.610	4.728	2,248,194	4.6964	0.00%
2006-05-11	0	9.950	9.800	9.950	9.600	10.00	1,540,000	15,131,900	9.8259	4.705	4.634	4.705	4.539	4.728	3,257,026	4.6459	3.65%
2006-05-10	0	9.600	9.600	9.650	9.100	9.650	2,020,000	19,157,800	9.4841	4.539	4.539	4.563	4.303	4.563	4,272,203	4.4843	4.92%
2006-05-09	0	9.150	9.100	9.150	9.100	9.200	253,000	2,317,250	9.1591	4.326	4.303	4.326	4.303	4.350	535,083	4.3306	-0.54%
2006-05-08	0	9.200	9.150	9.200	9.150	9.300	1,376,934	12,661,109	9.1951	4.350	4.326	4.350	4.326	4.397	2,912,150	4.3477	0.00%
2006-05-04	0	9.200	9.200	9.250	8.950	9.300	2,169,000	19,901,775	9.1756	4.350	4.350	4.374	4.232	4.397	4,587,331	4.3384	4.55%
2006-05-03	0	8.800	8.750	8.800	8.700	8.950	732,000	6,496,150	8.8745	4.161	4.137	4.161	4.114	4.232	1,548,145	4.1961	1.15%
2006-05-02	0	8.700	8.700	8.750	8.600	9.200	2,183,000	19,512,050	8.9382	4.114	4.114	4.137	4.066	4.350	4,616,941	4.2262	-3.87%
2006-04-28	0	9.050	9.000	9.050	8.500	9.150	1,643,000	14,608,600	8.8914	4.279	4.255	4.279	4.019	4.326	3,474,866	4.2041	2.26%
2006-04-27	0	8.850	8.750	8.850	8.500	8.950	2,477,000	21,761,150	8.7853	4.184	4.137	4.184	4.019	4.232	5,238,737	4.1539	4.73%
2006-04-26	0	8.450	8.400	8.450	8.200	8.500	1,393,000	11,634,750	8.3523	3.995	3.972	3.995	3.877	4.019	2,946,128	3.9492	3.68%
2006-04-25	0	8.150	8.100	8.150	8.100	8.450	1,322,000	10,838,300	8.1984	3.854	3.830	3.854	3.830	3.995	2,795,967	3.8764	-4.12%
2006-04-24	0	8.500	8.450	8.500	8.350	8.900	5,400,000	45,794,405	8.4804	4.019	3.995	4.019	3.948	4.208	11,420,742	4.0098	-4.49%
2006-04-21	0	8.900	8.850	8.900	8.350	8.950	7,531,000	65,587,900	8.7091	4.208	4.184	4.208	3.948	4.232	15,927,705	4.1179	5.95%
2006-04-20	0	8.400	8.350	8.400	8.250	8.600	2,716,000	22,839,300	8.4092	3.972	3.948	3.972	3.901	4.066	5,744,210	3.9761	0.00%
2006-04-19	0	8.400	8.350	8.450	8.250	9.550	4,548,000	38,611,450	8.4898	3.972	3.948	3.995	3.901	4.515	9,618,803	4.0142	-12.04%
2006-04-18	0	9.550	9.550	9.600	9.300	9.800	722,000	6,920,850	9.5857	4.515	4.515	4.539	4.397	4.634	1,526,995	4.5323	2.14%
2006-04-13	0	9.350	9.300	9.350	9.300	9.450	157,000	1,468,900	9.3561	4.421	4.397	4.421	4.397	4.468	332,047	4.4238	-2.09%
2006-04-12	0	9.550	9.450	9.650	9.250	9.900	1,071,000	10,175,100	9.5006	4.515	4.468	4.563	4.374	4.681	2,265,114	4.4921	-2.55%
2006-04-11	0	9.800	9.700	9.850	9.600	10.00	2,207,000	21,723,400	9.8430	4.634	4.586	4.657	4.539	4.728	4,667,699	4.6540	0.00%
2006-04-10	0	9.800	9.750	9.800	9.400	9.800	1,623,000	15,740,750	9.6986	4.634	4.610	4.634	4.445	4.634	3,432,567	4.5857	3.16%
2006-04-07	0	9.500	9.500	9.550	9.200	9.600	2,612,000	24,762,950	9.4805	4.492	4.492	4.515	4.350	4.539	5,524,255	4.4826	3.26%
2006-04-06	0	9.200	9.200	9.250	9.000	9.300	4,457,000	41,108,250	9.2233	4.350	4.350	4.374	4.255	4.397	9,426,342	4.3610	3.95%
2006-04-04	0	8.850	8.800	8.850	8.600	8.900	1,579,000	13,884,400	8.7932	4.184	4.161	4.184	4.066	4.208	3,339,510	4.1576	2.91%
2006-04-03	0	8.600	8.600	8.650	8.450	8.750	856,000	7,340,400	8.5752	4.066	4.066	4.090	3.995	4.137	1,810,399	4.0546	1.18%
2006-03-31	0	8.500	8.500	8.550	8.450	8.650	398,000	3,400,100	8.5430	4.019	4.019	4.043	3.995	4.090	841,751	4.0393	-1.16%
2006-03-30	0	8.600	8.500	8.600	8.450	8.900	1,954,000	16,791,350	8.5933	4.066	4.019	4.066	3.995	4.208	4,132,617	4.0631	-3.37%
2006-03-29	0	8.900	8.900	8.950	8.750	8.900	1,130,000	9,970,600	8.8235	4.208	4.208	4.232	4.137	4.208	2,389,896	4.1720	1.14%
2006-03-28	0	8.800	8.800	8.850	8.550	8.850	1,049,000	9,152,750	8.7252	4.161	4.161	4.184	4.043	4.184	2,218,585	4.1255	0.00%
2006-03-27	0	8.800	8.700	8.800	8.700	8.850	786,000	6,862,500	8.7309	4.161	4.114	4.161	4.114	4.184	1,662,352	4.1282	-0.56%
2006-03-24	0	8.850	8.800	8.900	8.800	8.950	423,000	3,747,000	8.8582	4.184	4.161	4.208	4.161	4.232	894,625	4.1883	-1.12%
2006-03-23	0	8.950	8.850	8.950	8.850	8.950	147,000	1,305,150	8.8786	4.232	4.184	4.232	4.184	4.232	310,898	4.1980	-0.56%
2006-03-22	0	9.000	8.800	9.000	8.500	9.000	461,000	4,071,900	8.8328	4.255	4.161	4.255	4.019	4.255	974,993	4.1763	-0.55%
2006-03-21	0	9.050	9.000	9.050	8.800	9.100	1,052,000	9,475,700	9.0073	4.279	4.255	4.279	4.161	4.303	2,224,930	4.2589	2.26%
2006-03-20	0	8.850	8.850	8.900	8.750	8.950	164,000	1,446,650	8.8210	4.184	4.184	4.208	4.137	4.232	346,852	4.1708	0.00%
2006-03-17	0	8.850	8.800	8.850	8.850	9.000	201,000	1,784,450	8.8779	4.184	4.161	4.184	4.184	4.255	425,105	4.1977	-1.12%
2006-03-16	0	8.950	8.950	9.000	8.950	9.050	199,000	1,788,050	8.9852	4.232	4.232	4.255	4.232	4.279	420,875	4.2484	-0.56%
2006-03-15	0	9.000	8.950	9.000	8.900	9.000	358,000	3,216,100	8.9835	4.255	4.232	4.255	4.208	4.255	757,153	4.2476	1.12%
2006-03-14	0	8.900	8.850	8.900	8.700	9.200	913,000	8,116,200	8.8896	4.208	4.184	4.208	4.114	4.350	1,930,951	4.2032	-3.26%
2006-03-13	0	9.200	9.150	9.200	8.950	9.200	1,104,000	10,025,250	9.0808	4.350	4.326	4.350	4.232	4.350	2,334,907	4.2936	2.79%
2006-03-10	0	8.950	8.900	8.950	8.600	9.000	447,000	3,936,500	8.8065	4.232	4.208	4.232	4.066	4.255	945,384	4.1639	2.29%
2006-03-09	0	8.750	8.750	8.800	8.700	9.100	601,000	5,281,200	8.7874	4.137	4.137	4.161	4.114	4.303	1,271,086	4.1549	-3.85%
2006-03-08	0	9.100	8.800	9.200	8.000	9.450	1,845,000	16,372,050	8.8737	4.303	4.161	4.350	3.783	4.468	3,902,087	4.1957	-3.70%
2006-03-07	0	9.450	9.450	9.500	9.450	9.700	740,000	7,048,200	9.5246	4.468	4.468	4.492	4.468	4.586	1,565,065	4.5035	-1.56%
2006-03-06	0	9.600	9.600	9.650	9.550	9.700	470,000	4,519,500	9.6160	4.539	4.539	4.563	4.515	4.586	994,028	4.5467	0.52%
2006-03-03	0	9.550	9.550	9.650	9.450	9.750	1,620,000	15,505,650	9.5714	4.515	4.515	4.563	4.468	4.610	3,426,223	4.5256	-2.05%
2006-03-02	0	9.750	9.750	9.800	9.750	9.850	139,000	1,357,000	9.7626	4.610	4.610	4.634	4.610	4.657	293,978	4.6160	-2.01%
2006-03-01	0	9.950	9.700	9.950	9.800	10.05	1,587,000	15,804,900	9.9590	4.705	4.586	4.705	4.634	4.752	3,356,429	4.7088	1.53%
2006-02-28	0	9.800	9.800	9.850	9.750	9.800	1,061,000	10,396,150	9.7984	4.634	4.634	4.657	4.610	4.634	2,243,964	4.6329	0.00%
2006-02-27	0	9.800	9.800	9.900	9.800	9.850	1,609,000	15,823,500	9.8344	4.634	4.634	4.681	4.634	4.657	3,402,958	4.6499	1.03%
2006-02-24	0	9.700	9.700	9.850	9.700	10.00	791,900	7,775,399	9.8187	4.586	4.586	4.657	4.586	4.728	1,674,831	4.6425	0.00%
2006-02-23	0	9.700	9.650	9.700	9.600	9.700	367,000	3,541,850	9.6508	4.586	4.563	4.586	4.539	4.586	776,187	4.5631	0.52%
2006-02-22	0	9.650	9.550	9.650	9.550	9.700	556,000	5,355,200	9.6317	4.563	4.515	4.563	4.515	4.586	1,175,913	4.5541	1.58%
2006-02-21	0	9.500	9.500	9.600	9.400	9.700	539,000	5,129,950	9.5175	4.492	4.492	4.539	4.445	4.586	1,139,959	4.5001	0.00%
2006-02-20	0	9.500	9.500	9.600	9.400	9.950	1,226,000	11,860,800	9.6744	4.492	4.492	4.539	4.445	4.705	2,592,931	4.5743	-2.06%
2006-02-17	0	9.700	9.700	9.750	9.650	9.950	505,000	4,956,850	9.8155	4.586	4.586	4.610	4.563	4.705	1,068,051	4.6410	-2.02%
2006-02-16	0	9.900	9.850	9.900	9.600	10.65	953,800	9,415,390	9.8715	4.681	4.657	4.681	4.539	5.036	2,017,241	4.6675	-5.71%
2006-02-15	0	10.50	10.45	10.50	10.05	10.50	2,782,000	28,984,450	10.419	4.965	4.941	4.965	4.752	4.965	5,883,797	4.9261	5.00%
2006-02-14	0	10.00	9.750	10.00	9.300	10.30	1,303,000	12,968,315	9.9527	4.728	4.610	4.728	4.397	4.870	2,755,783	4.7059	-1.96%
2006-02-13	0	10.20	10.20	10.30	9.700	10.45	1,845,000	18,861,650	10.223	4.823	4.823	4.870	4.586	4.941	3,902,087	4.8337	3.55%
2006-02-10	0	9.850	9.750	9.850	9.500	9.900	5,577,000	54,123,940	9.7048	4.657	4.610	4.657	4.492	4.681	11,795,088	4.5887	3.14%
2006-02-09	0	9.550	9.450	9.550	8.900	9.900	4,029,000	38,449,520	9.5432	4.515	4.468	4.515	4.208	4.681	8,521,142	4.5122	7.30%
2006-02-08	0	8.900	8.900	9.000	8.650	9.050	4,092,020	36,437,523	8.9045	4.208	4.208	4.255	4.090	4.279	8,654,427	4.2103	1.71%
2006-02-07	0	8.750	8.750	8.800	8.700	8.900	3,144,000	27,702,750	8.8113	4.137	4.137	4.161	4.114	4.208	6,649,410	4.1662	-1.13%
2006-02-06	0	8.850	8.850	8.900	8.350	9.100	5,964,000	52,681,600	8.8333	4.184	4.184	4.208	3.948	4.303	12,613,575	4.1766	5.99%
2006-02-03	0	8.350	8.350	8.400	8.300	8.550	1,965,700	16,557,125	8.4230	3.948	3.948	3.972	3.924	4.043	4,157,362	3.9826	-2.34%
2006-02-02	0	8.550	8.550	8.600	8.150	9.000	3,112,000	27,277,407	8.7652	4.043	4.043	4.066	3.854	4.255	6,581,731	4.1444	-3.93%
2006-02-01	0	8.900	8.750	8.900	8.700	9.050	2,161,000	19,335,484	8.9475	4.208	4.137	4.208	4.114	4.279	4,570,412	4.2306	2.30%
2006-01-27	0	8.700	8.650	8.700	8.550	8.800	1,212,000	10,525,050	8.6840	4.114	4.090	4.114	4.043	4.161	2,563,322	4.1060	1.75%
2006-01-26	0	8.550	8.500	8.550	8.500	8.800	1,329,000	11,502,400	8.6549	4.043	4.019	4.043	4.019	4.161	2,810,771	4.0923	1.79%
2006-01-25	0	8.400	8.350	8.400	8.200	8.850	1,114,000	9,517,150	8.5432	3.972	3.948	3.972	3.877	4.184	2,356,057	4.0394	-4.55%
2006-01-24	0	8.800	8.750	8.800	8.550	8.850	989,000	8,553,050	8.6482	4.161	4.137	4.161	4.043	4.184	2,091,688	4.0891	3.53%
2006-01-23	0	8.500	8.500	8.550	8.400	8.600	1,290,000	10,967,700	8.5021	4.019	4.019	4.043	3.972	4.066	2,728,288	4.0200	-3.95%
2006-01-20	0	8.850	8.750	8.850	8.700	8.950	1,175,000	10,462,367	8.9041	4.184	4.137	4.184	4.114	4.232	2,485,069	4.2101	-1.67%
2006-01-19	0	9.000	8.850	9.000	8.700	9.200	1,943,000	17,461,750	8.9870	4.255	4.184	4.255	4.114	4.350	4,109,352	4.2493	-1.64%
2006-01-18	0	9.150	9.100	9.150	8.600	9.150	3,425,300	30,520,750	8.9104	4.326	4.303	4.326	4.066	4.326	7,244,346	4.2130	3.98%
2006-01-17	0	8.800	8.800	8.850	8.450	9.000	6,015,000	52,804,925	8.7789	4.161	4.161	4.184	3.995	4.255	12,721,437	4.1509	4.14%
2006-01-16	0	8.450	8.450	8.500	8.150	8.500	2,632,000	22,027,950	8.3693	3.995	3.995	4.019	3.854	4.019	5,566,554	3.9572	3.68%
2006-01-13	0	8.150	8.100	8.150	8.100	8.200	2,597,000	21,153,400	8.1453	3.854	3.830	3.854	3.830	3.877	5,492,531	3.8513	0.62%
2006-01-12	0	8.100	8.100	8.150	8.100	8.250	2,264,000	18,466,200	8.1564	3.830	3.830	3.854	3.830	3.901	4,788,252	3.8566	0.62%
2006-01-11	0	8.050	8.000	8.050	8.000	8.300	4,384,000	35,786,200	8.1629	3.806	3.783	3.806	3.783	3.924	9,271,950	3.8596	1.90%
2006-01-10	0	7.900	7.850	7.900	7.500	8.050	6,264,000	49,334,650	7.8759	3.735	3.712	3.735	3.546	3.806	13,248,061	3.7239	5.33%
2006-01-09	0	7.500	7.450	7.500	7.300	7.550	1,580,000	11,750,769	7.4372	3.546	3.523	3.546	3.452	3.570	3,341,624	3.5165	3.45%
2006-01-06	0	7.250	7.250	7.300	7.200	7.600	2,405,000	17,823,298	7.4109	3.428	3.428	3.452	3.404	3.593	5,086,460	3.5041	-3.33%
2006-01-05	0	7.500	7.450	7.500	7.450	7.600	1,320,000	9,911,432	7.5087	3.546	3.523	3.546	3.523	3.593	2,791,737	3.5503	0.00%
2006-01-04	0	7.500	7.500	7.600	7.300	7.600	2,764,000	20,720,050	7.4964	3.546	3.546	3.593	3.452	3.593	5,845,728	3.5445	0.00%
2006-01-03	0	7.500	7.450	7.500	7.250	7.500	545,000	4,031,950	7.3981	3.546	3.523	3.546	3.428	3.546	1,152,649	3.4980	3.45%
2005-12-30	0	7.250	7.200	7.250	7.100	7.300	390,000	2,817,100	7.2233	3.428	3.404	3.428	3.357	3.452	824,831	3.4154	1.40%
2005-12-29	0	7.150	7.150	7.200	6.950	7.300	2,042,000	14,679,700	7.1889	3.381	3.381	3.404	3.286	3.452	4,318,732	3.3991	2.88%
2005-12-28	0	6.950	6.900	6.950	6.900	7.400	1,584,020	11,165,793	7.0490	3.286	3.262	3.286	3.262	3.499	3,350,127	3.3329	-5.44%
2005-12-23	0	7.350	7.300	7.350	7.300	7.400	209,000	1,536,350	7.3510	3.475	3.452	3.475	3.452	3.499	442,025	3.4757	0.00%
2005-12-22	0	7.350	7.350	7.400	7.350	7.550	957,000	7,118,711	7.4386	3.475	3.475	3.499	3.475	3.570	2,024,009	3.5171	-1.34%
2005-12-21	0	7.450	7.400	7.450	7.350	7.550	3,050,400	22,667,540	7.4310	3.523	3.499	3.523	3.475	3.570	6,451,450	3.5136	0.68%
2005-12-20	0	7.400	7.350	7.400	7.400	7.450	2,794,000	20,741,050	7.4234	3.499	3.475	3.499	3.499	3.523	5,909,176	3.5100	0.00%
2005-12-19	0	7.400	7.350	7.400	7.350	7.550	4,299,000	31,936,530	7.4288	3.499	3.475	3.499	3.475	3.570	9,092,179	3.5125	0.68%
2005-12-16	0	7.350	7.300	7.400	7.300	7.500	1,467,000	10,828,501	7.3814	3.475	3.452	3.499	3.452	3.546	3,102,635	3.4901	0.68%
2005-12-15	0	7.300	7.250	7.450	7.150	7.650	2,618,000	19,498,456	7.4478	3.452	3.428	3.523	3.381	3.617	5,536,945	3.5215	-3.95%
2005-12-14	0	7.600	7.600	7.650	7.550	7.750	650,000	4,960,750	7.6319	3.593	3.593	3.617	3.570	3.664	1,374,719	3.6086	0.00%
2005-12-13	0	7.600	7.600	7.650	7.600	7.850	525,000	4,054,500	7.7229	3.593	3.593	3.617	3.593	3.712	1,110,350	3.6516	-1.94%
2005-12-12	0	7.750	7.650	7.700	7.650	8.200	2,058,000	16,354,800	7.9469	3.664	3.617	3.641	3.617	3.877	4,352,572	3.7575	-3.73%
2005-12-09	0	8.050	8.050	8.100	8.050	8.400	3,607,000	29,650,715	8.2203	3.806	3.806	3.830	3.806	3.972	7,628,633	3.8868	-4.17%
2005-12-08	0	8.400	8.400	8.450	8.250	8.550	1,681,000	14,025,700	8.3437	3.972	3.972	3.995	3.901	4.043	3,555,235	3.9451	-1.75%
2005-12-07	0	8.550	8.200	8.550	8.050	8.550	686,675	5,708,888	8.3138	4.043	3.877	4.043	3.806	4.043	1,452,285	3.9310	3.01%
2005-12-06	0	8.300	8.250	8.300	8.200	8.300	474,000	3,921,050	8.2723	3.924	3.901	3.924	3.877	3.924	1,002,487	3.9113	-0.60%
2005-12-05	0	8.350	8.350	8.400	8.200	8.450	492,000	4,091,050	8.3151	3.948	3.948	3.972	3.877	3.995	1,040,556	3.9316	0.60%
2005-12-02	0	8.300	8.250	8.300	8.200	8.350	642,980	5,321,290	8.2760	3.924	3.901	3.924	3.877	3.948	1,359,872	3.9131	1.22%
2005-12-01	0	8.200	8.200	8.250	8.200	8.400	787,000	6,536,800	8.3060	3.877	3.877	3.901	3.877	3.972	1,664,467	3.9273	-1.20%
2005-11-30	0	8.300	8.250	8.300	8.100	8.300	1,624,000	13,326,282	8.2058	3.924	3.901	3.924	3.830	3.924	3,434,682	3.8799	2.47%
2005-11-29	0	8.100	8.100	8.150	8.050	8.300	2,853,000	23,392,357	8.1992	3.830	3.830	3.854	3.806	3.924	6,033,959	3.8768	-2.41%
2005-11-28	0	8.300	8.250	8.300	8.250	8.550	683,000	5,687,050	8.3266	3.924	3.901	3.924	3.901	4.043	1,444,512	3.9370	-2.92%
2005-11-25	0	8.550	8.500	8.600	8.450	8.650	1,377,000	11,786,250	8.5594	4.043	4.019	4.066	3.995	4.090	2,912,289	4.0471	-0.58%
2005-11-24	0	8.600	8.600	8.650	8.600	8.700	354,000	3,065,350	8.6592	4.066	4.066	4.090	4.066	4.114	748,693	4.0943	0.00%
2005-11-23	0	8.600	8.550	8.600	8.450	8.700	442,000	3,815,950	8.6334	4.066	4.043	4.066	3.995	4.114	934,809	4.0821	0.58%
2005-11-22	0	8.550	8.550	8.600	8.300	8.550	171,000	1,443,650	8.4424	4.043	4.043	4.066	3.924	4.043	361,657	3.9918	3.01%
2005-11-21	0	8.300	8.300	8.400	8.250	8.350	308,000	2,558,700	8.3075	3.924	3.924	3.972	3.901	3.948	651,405	3.9280	0.61%
2005-11-18	0	8.250	8.250	8.300	8.200	8.350	529,000	4,367,600	8.2563	3.901	3.901	3.924	3.877	3.948	1,118,810	3.9038	0.61%
2005-11-17	0	8.200	8.200	8.250	8.200	8.250	726,000	5,960,771	8.2104	3.877	3.877	3.901	3.877	3.901	1,535,455	3.8821	-0.61%
2005-11-16	0	8.250	8.200	8.250	8.200	8.300	519,000	4,281,706	8.2499	3.901	3.877	3.901	3.877	3.924	1,097,660	3.9008	0.00%
2005-11-15	0	8.250	8.200	8.250	8.200	8.300	349,000	2,880,582	8.2538	3.901	3.877	3.901	3.877	3.924	738,118	3.9026	0.00%
2005-11-14	0	8.250	8.250	8.300	8.200	8.300	302,000	2,494,900	8.2613	3.901	3.901	3.924	3.877	3.924	638,716	3.9061	-0.60%
2005-11-11	0	8.300	8.200	8.300	8.200	8.350	116,000	962,150	8.2944	3.924	3.877	3.924	3.877	3.948	245,334	3.9218	1.22%
2005-11-10	0	8.200	8.100	8.200	8.050	8.300	214,000	1,749,600	8.1757	3.877	3.830	3.877	3.806	3.924	452,600	3.8657	2.60%
2005-11-09	0	8.050	8.050	8.200	8.050	8.250	247,600	2,011,060	8.1222	3.779	3.779	3.849	3.779	3.873	527,436	3.8129	-0.62%
2005-11-08	0	8.100	8.050	8.100	8.100	8.150	129,000	1,046,700	8.1140	3.802	3.779	3.802	3.802	3.826	274,795	3.8090	0.62%
2005-11-07	0	8.050	8.050	8.100	8.050	8.300	281,000	2,282,650	8.1233	3.779	3.779	3.802	3.779	3.896	598,585	3.8134	-2.42%
2005-11-04	0	8.250	8.250	8.300	8.250	8.300	334,000	2,765,300	8.2793	3.873	3.873	3.896	3.873	3.896	711,485	3.8867	-0.60%
2005-11-03	0	8.300	8.300	8.350	8.200	8.400	527,000	4,362,250	8.2775	3.896	3.896	3.920	3.849	3.943	1,122,612	3.8858	-1.19%
2005-11-02	0	8.400	8.350	8.400	8.350	8.400	364,700	3,057,775	8.3844	3.943	3.920	3.943	3.920	3.943	776,882	3.9360	0.60%
2005-11-01	0	8.350	8.300	8.350	8.300	8.700	618,700	5,227,875	8.4498	3.920	3.896	3.920	3.896	4.084	1,317,951	3.9667	-0.60%
2005-10-31	0	8.400	8.400	8.450	8.200	8.450	1,120,000	9,418,450	8.4093	3.943	3.943	3.967	3.849	3.967	2,385,818	3.9477	3.07%
2005-10-28	0	8.150	8.150	8.200	8.100	8.200	1,348,000	10,987,450	8.1509	3.826	3.826	3.849	3.802	3.849	2,871,502	3.8264	2.52%
2005-10-27	0	7.950	7.950	8.050	7.950	8.050	479,000	3,829,800	7.9954	3.732	3.732	3.779	3.732	3.779	1,020,363	3.7534	0.00%
2005-10-26	0	7.950	7.900	8.000	7.850	8.000	500,000	3,947,450	7.8949	3.732	3.709	3.756	3.685	3.756	1,065,097	3.7062	0.63%
2005-10-25	0	7.900	7.850	7.900	7.850	8.200	1,149,000	9,110,950	7.9295	3.709	3.685	3.709	3.685	3.849	2,447,593	3.7224	-3.07%
2005-10-24	0	8.150	8.150	8.200	8.100	8.400	1,136,890	9,341,165	8.2164	3.826	3.826	3.849	3.802	3.943	2,421,797	3.8571	-0.61%
2005-10-21	0	8.200	8.150	8.200	8.150	8.250	991,000	8,242,245	8.3171	3.849	3.826	3.849	3.826	3.873	2,111,023	3.9044	-1.80%
2005-10-20	0	8.350	8.250	8.350	8.250	8.500	509,000	4,257,700	8.3648	3.920	3.873	3.920	3.873	3.990	1,084,269	3.9268	-1.76%
2005-10-19	0	8.500	8.450	8.500	8.400	8.500	219,890	1,868,665	8.4982	3.990	3.967	3.990	3.943	3.990	468,408	3.9894	0.00%
2005-10-18	0	8.500	8.500	8.550	8.400	8.600	2,988,000	25,454,800	8.5190	3.990	3.990	4.014	3.943	4.037	6,365,021	3.9992	1.19%
2005-10-17	0	8.400	8.350	8.400	8.350	8.450	212,000	1,782,100	8.4061	3.943	3.920	3.943	3.920	3.967	451,601	3.9462	0.60%
2005-10-14	0	8.350	8.350	8.400	8.300	8.400	239,000	1,990,900	8.3301	3.920	3.920	3.943	3.896	3.943	509,116	3.9105	-1.18%
2005-10-13	0	8.450	8.350	8.450	8.300	8.700	186,000	1,566,750	8.4234	3.967	3.920	3.967	3.896	4.084	396,216	3.9543	-2.31%
2005-10-12	0	8.650	8.500	8.650	8.600	8.700	554,000	4,793,850	8.6532	4.061	3.990	4.061	4.037	4.084	1,180,128	4.0621	-0.57%
2005-10-10	0	8.700	8.700	8.750	8.500	8.700	1,057,000	9,017,014	8.5308	4.084	4.084	4.108	3.990	4.084	2,251,615	4.0047	2.35%
2005-10-07	0	8.500	8.500	8.550	8.500	8.550	80,000	681,300	8.5163	3.990	3.990	4.014	3.990	4.014	170,416	3.9979	0.59%
2005-10-06	0	8.450	8.400	8.500	8.450	8.550	173,000	1,465,500	8.4711	3.967	3.943	3.990	3.967	4.014	368,524	3.9767	-1.17%
2005-10-05	0	8.550	8.550	8.600	8.550	8.700	251,000	2,162,150	8.6141	4.014	4.014	4.037	4.014	4.084	534,679	4.0438	-1.72%
2005-10-04	0	8.700	8.700	8.750	8.700	9.000	3,574,000	31,280,650	8.7523	4.084	4.084	4.108	4.084	4.225	7,613,315	4.1087	-3.33%
2005-10-03	0	9.000	8.950	9.050	8.900	9.000	242,000	2,170,650	8.9696	4.225	4.201	4.248	4.178	4.225	515,507	4.2107	0.00%
2005-09-30	0	9.000	8.850	9.000	8.750	9.000	402,000	3,572,200	8.8861	4.225	4.155	4.225	4.108	4.225	856,338	4.1715	2.27%
2005-09-29	0	8.800	8.750	8.800	8.700	8.950	190,000	1,698,200	8.9379	4.131	4.108	4.131	4.084	4.201	404,737	4.1958	-2.22%
2005-09-28	0	9.000	8.800	9.000	8.950	9.000	1,286,000	11,570,200	8.9970	4.225	4.131	4.225	4.201	4.225	2,739,430	4.2236	0.00%
2005-09-27	0	9.000	8.950	9.050	8.950	9.050	762,000	6,822,186	8.9530	4.225	4.201	4.248	4.201	4.248	1,623,208	4.2029	0.00%
2005-09-26	0	9.000	8.750	9.150	8.500	9.000	304,000	2,623,150	8.6288	4.225	4.108	4.295	3.990	4.225	647,579	4.0507	4.65%
2005-09-23	0	8.600	8.550	8.600	8.550	8.600	103,000	885,700	8.5990	4.037	4.014	4.037	4.014	4.037	219,410	4.0367	-0.58%
2005-09-22	0	8.650	8.600	8.650	8.550	8.650	364,000	3,175,600	8.7242	4.061	4.037	4.061	4.014	4.061	775,391	4.0955	-1.70%
2005-09-21	0	8.800	8.750	8.800	8.600	8.850	120,000	1,053,900	8.7825	4.131	4.108	4.131	4.037	4.155	255,623	4.1229	0.00%
2005-09-20	0	8.800	8.800	8.850	8.800	8.800	99,000	871,200	8.8000	4.131	4.131	4.155	4.131	4.131	210,889	4.1311	0.00%
2005-09-16	0	8.800	8.650	8.800	8.750	8.850	232,000	2,042,300	8.8030	4.131	4.061	4.131	4.108	4.155	494,205	4.1325	0.00%
2005-09-15	0	8.800	8.650	8.800	-	-	0	0	-	4.131	4.061	4.131	-	-	0	-	0.00%
2005-09-14	0	8.800	8.650	8.800	8.750	8.900	49,000	430,300	8.7816	4.131	4.061	4.131	4.108	4.178	104,380	4.1225	-1.12%
2005-09-13	0	8.900	8.800	8.900	8.800	9.150	107,000	952,250	8.8995	4.178	4.131	4.178	4.131	4.295	227,931	4.1778	-1.11%
2005-09-12	0	9.000	8.950	9.000	8.950	9.000	195,000	1,754,600	8.9979	4.225	4.201	4.225	4.201	4.225	415,388	4.2240	0.00%
2005-09-09	0	9.000	8.950	9.000	8.950	9.100	378,000	3,417,300	9.0405	4.225	4.201	4.225	4.201	4.272	805,213	4.2440	-2.17%
2005-09-08	0	9.200	9.050	9.200	8.800	9.200	317,000	2,878,050	9.0790	4.319	4.248	4.319	4.131	4.319	675,272	4.2621	2.79%
2005-09-07	0	8.950	8.950	9.000	8.800	8.950	151,000	1,342,000	8.8874	4.201	4.201	4.225	4.131	4.201	321,659	4.1721	1.13%
2005-09-06	0	8.850	8.800	8.850	8.800	8.850	207,000	1,822,600	8.8048	4.155	4.131	4.155	4.131	4.155	440,950	4.1333	0.57%
2005-09-05	0	8.800	8.800	8.850	8.750	8.850	419,000	3,680,750	8.7846	4.131	4.131	4.155	4.108	4.155	892,551	4.1239	0.57%
2005-09-02	0	8.750	8.700	8.800	8.600	8.800	260,000	2,272,950	8.7421	4.108	4.084	4.131	4.037	4.131	553,851	4.1039	0.57%
2005-09-01	0	8.700	8.700	8.750	8.500	8.700	438,000	3,763,150	8.5917	4.084	4.084	4.108	3.990	4.084	933,025	4.0333	1.16%
2005-08-31	0	8.600	8.500	8.600	8.500	8.750	308,000	2,648,700	8.5997	4.037	3.990	4.037	3.990	4.108	656,100	4.0370	0.00%
2005-08-30	0	8.600	8.500	8.650	8.600	8.700	568,000	4,919,900	8.6618	4.037	3.990	4.061	4.037	4.084	1,209,950	4.0662	-2.27%
2005-08-29	0	8.800	8.800	8.850	8.550	8.800	433,000	3,769,900	8.7065	4.131	4.131	4.155	4.014	4.131	922,374	4.0872	1.15%
2005-08-26	0	8.700	8.650	8.750	8.650	8.700	469,000	4,078,050	8.6952	4.084	4.061	4.108	4.061	4.084	999,061	4.0819	0.58%
2005-08-25	0	8.650	8.600	8.650	8.450	8.650	543,000	4,641,400	8.5477	4.061	4.037	4.061	3.967	4.061	1,156,696	4.0126	2.37%
2005-08-24	0	8.450	8.400	8.450	8.350	8.450	710,000	5,993,500	8.4415	3.967	3.943	3.967	3.920	3.967	1,512,438	3.9628	0.60%
2005-08-23	0	8.400	8.350	8.400	8.350	8.450	849,000	7,129,496	8.3975	3.943	3.920	3.943	3.920	3.967	1,808,535	3.9421	1.20%
2005-08-22	0	8.300	8.300	8.350	8.150	8.400	543,000	4,487,050	8.2634	3.896	3.896	3.920	3.826	3.943	1,156,696	3.8792	2.47%
2005-08-19	0	8.100	8.100	8.150	8.000	8.150	369,000	2,981,000	8.0786	3.802	3.802	3.826	3.756	3.826	786,042	3.7924	-0.61%
2005-08-18	0	8.150	8.150	8.200	8.100	8.300	151,000	1,237,050	8.1924	3.826	3.826	3.849	3.802	3.896	321,659	3.8458	-1.81%
2005-08-17	0	8.300	8.200	8.300	8.150	8.350	183,000	1,515,650	8.2822	3.896	3.849	3.896	3.826	3.920	389,826	3.8880	1.84%
2005-08-16	0	8.150	8.150	8.200	8.150	8.400	808,000	6,642,850	8.2213	3.826	3.826	3.849	3.826	3.943	1,721,197	3.8594	-2.40%
2005-08-15	0	8.350	8.300	8.350	8.300	8.350	608,000	5,047,400	8.3016	3.920	3.896	3.920	3.896	3.920	1,295,158	3.8971	0.60%
2005-08-12	0	8.300	8.250	8.300	8.250	8.300	587,000	4,871,300	8.2986	3.896	3.873	3.896	3.873	3.896	1,250,424	3.8957	0.00%
2005-08-11	0	8.300	8.250	8.300	8.250	8.300	188,000	1,552,550	8.2582	3.896	3.873	3.896	3.873	3.896	400,477	3.8768	0.00%
2005-08-10	0	8.300	8.250	8.300	8.150	8.300	1,000,000	8,265,300	8.2653	3.896	3.873	3.896	3.826	3.896	2,130,194	3.8801	1.84%
2005-08-09	0	8.150	8.100	8.150	8.100	8.250	486,000	3,961,950	8.1522	3.826	3.802	3.826	3.802	3.873	1,035,274	3.8270	-1.81%
2005-08-08	0	8.300	8.150	8.300	8.100	8.300	215,000	1,759,650	8.1844	3.896	3.826	3.896	3.802	3.896	457,992	3.8421	0.00%
2005-08-05	0	8.300	8.250	8.300	8.150	8.400	1,119,000	9,249,150	8.2655	3.896	3.873	3.896	3.826	3.943	2,383,687	3.8802	2.47%
2005-08-04	0	8.100	8.100	8.150	8.050	8.550	1,893,000	15,480,750	8.1779	3.802	3.802	3.826	3.779	4.014	4,032,458	3.8390	-4.14%
2005-08-03	0	8.450	8.400	8.500	8.400	8.700	1,037,000	8,847,055	8.5314	3.967	3.943	3.990	3.943	4.084	2,209,012	4.0050	-2.87%
2005-08-02	0	8.700	8.650	8.700	8.650	8.850	449,000	3,910,500	8.7094	4.084	4.061	4.084	4.061	4.155	956,457	4.0885	-0.57%
2005-08-01	0	8.750	8.650	8.750	8.600	8.800	471,000	4,115,550	8.7379	4.108	4.061	4.108	4.037	4.131	1,003,322	4.1019	1.74%
2005-07-29	0	8.600	8.600	8.700	8.550	8.700	334,000	2,877,150	8.6142	4.037	4.037	4.084	4.014	4.084	711,485	4.0439	0.00%
2005-07-28	0	8.600	8.600	8.700	8.600	8.650	276,000	2,377,850	8.6154	4.037	4.037	4.084	4.037	4.061	587,934	4.0444	0.00%
2005-07-27	0	8.600	8.600	8.650	8.550	8.600	270,000	2,320,000	8.5926	4.037	4.037	4.061	4.014	4.037	575,152	4.0337	0.58%
2005-07-26	0	8.550	8.550	8.750	8.550	8.900	869,000	7,528,250	8.6631	4.014	4.014	4.108	4.014	4.178	1,851,139	4.0668	-2.29%
2005-07-25	0	8.750	8.750	8.800	8.550	8.750	978,000	8,504,311	8.6956	4.108	4.108	4.131	4.014	4.108	2,083,330	4.0821	2.94%
2005-07-22	0	8.500	8.500	8.600	8.400	8.800	1,379,000	11,882,200	8.6165	3.990	3.990	4.037	3.943	4.131	2,937,538	4.0450	3.66%
2005-07-21	0	8.200	8.200	8.250	8.150	8.300	649,000	5,359,800	8.2586	3.849	3.849	3.873	3.826	3.896	1,382,496	3.8769	1.23%
2005-07-20	0	8.100	8.100	8.150	8.000	8.200	1,148,000	9,348,600	8.1434	3.802	3.802	3.826	3.756	3.849	2,445,463	3.8228	1.25%
2005-07-19	0	8.000	7.950	8.000	7.950	8.200	883,000	7,076,550	8.0142	3.756	3.732	3.756	3.732	3.849	1,880,962	3.7622	-2.44%
2005-07-18	0	8.200	8.150	8.200	8.200	8.200	96,000	787,100	8.1990	3.849	3.826	3.849	3.849	3.849	204,499	3.8489	0.61%
2005-07-15	0	8.150	8.150	8.250	8.150	8.250	23,600	193,550	8.2013	3.826	3.826	3.873	3.826	3.873	50,273	3.8500	-0.61%
2005-07-14	0	8.200	8.200	8.250	8.050	8.400	671,000	5,482,300	8.1703	3.849	3.849	3.873	3.779	3.943	1,429,360	3.8355	-1.20%
2005-07-13	0	8.300	8.250	8.350	8.300	8.350	39,000	324,450	8.3192	3.896	3.873	3.920	3.896	3.920	83,078	3.9054	0.00%
2005-07-12	0	8.300	8.250	8.300	8.250	8.500	271,000	2,257,300	8.3295	3.896	3.873	3.896	3.873	3.990	577,283	3.9102	-1.19%
2005-07-11	0	8.400	8.300	8.400	8.300	8.500	811,000	6,784,500	8.3656	3.943	3.896	3.943	3.896	3.990	1,727,588	3.9272	2.44%
2005-07-08	0	8.200	8.200	8.250	8.150	8.400	1,023,000	8,434,330	8.2447	3.849	3.849	3.873	3.826	3.943	2,179,189	3.8704	-2.96%
2005-07-07	0	8.450	8.350	8.450	8.400	8.550	317,000	2,688,600	8.4814	3.967	3.920	3.967	3.943	4.014	675,272	3.9815	-1.17%
2005-07-06	0	8.550	8.500	8.550	8.450	8.800	429,000	3,685,950	8.5920	4.014	3.990	4.014	3.967	4.131	913,853	4.0334	-2.29%
2005-07-05	0	8.750	8.750	8.800	8.700	8.900	266,000	2,338,050	8.7897	4.108	4.108	4.131	4.084	4.178	566,632	4.1262	-1.13%
2005-07-04	0	8.850	8.800	8.850	8.650	8.850	495,000	4,346,300	8.7804	4.155	4.131	4.155	4.061	4.155	1,054,446	4.1219	0.00%
2005-06-30	0	8.850	8.600	8.850	8.750	8.900	257,000	2,254,250	8.7714	4.155	4.037	4.155	4.108	4.178	547,460	4.1177	1.14%
2005-06-29	0	8.750	8.700	8.750	8.700	8.800	256,000	2,242,250	8.7588	4.108	4.084	4.108	4.084	4.131	545,330	4.1117	0.00%
2005-06-28	0	8.750	8.750	8.800	8.750	8.900	171,000	1,502,950	8.7892	4.108	4.108	4.131	4.108	4.178	364,263	4.1260	0.00%
2005-06-27	0	8.750	8.650	8.750	8.750	8.850	84,000	736,400	8.7667	4.108	4.061	4.108	4.108	4.155	178,936	4.1154	-1.13%
2005-06-24	0	8.850	8.850	8.900	8.650	8.900	128,000	1,130,800	8.8344	4.155	4.155	4.178	4.061	4.178	272,665	4.1472	2.31%
2005-06-23	0	8.650	8.650	8.850	8.650	9.000	673,000	5,938,650	8.8241	4.061	4.061	4.155	4.061	4.225	1,433,621	4.1424	-3.35%
2005-06-22	0	8.950	8.900	8.950	8.900	9.100	515,000	4,614,000	8.9592	4.201	4.178	4.201	4.178	4.272	1,097,050	4.2058	-1.65%
2005-06-21	0	9.100	9.100	9.150	9.000	9.150	358,000	3,260,500	9.1075	4.272	4.272	4.295	4.225	4.295	762,610	4.2755	0.00%
2005-06-20	0	9.100	9.000	9.100	9.000	9.200	157,000	1,431,750	9.1194	4.272	4.225	4.272	4.225	4.319	334,441	4.2810	0.00%
2005-06-17	0	9.100	9.000	9.100	8.800	9.100	502,000	4,529,250	9.0224	4.272	4.225	4.272	4.131	4.272	1,069,358	4.2355	2.25%
2005-06-16	0	8.900	8.800	8.900	8.600	8.900	307,000	2,686,800	8.7518	4.178	4.131	4.178	4.037	4.178	653,970	4.1084	2.89%
2005-06-15	0	8.650	8.600	8.700	8.600	9.000	451,000	3,946,150	8.7498	4.061	4.037	4.084	4.037	4.225	960,718	4.1075	-1.70%
2005-06-14	0	8.800	8.800	8.950	8.500	9.050	722,000	6,349,950	8.7949	4.131	4.131	4.201	3.990	4.248	1,538,000	4.1287	3.53%
2005-06-13	0	8.500	8.500	8.600	8.500	8.750	281,000	2,423,050	8.6230	3.990	3.990	4.037	3.990	4.108	598,585	4.0480	-2.30%
2005-06-10	0	8.700	8.700	8.750	8.600	8.700	57,000	494,700	8.6789	4.084	4.084	4.108	4.037	4.084	121,421	4.0743	1.16%
2005-06-09	0	8.600	8.600	8.800	8.600	8.800	61,000	532,150	8.7238	4.037	4.037	4.131	4.037	4.131	129,942	4.0953	-1.15%
2005-06-08	0	8.700	8.700	8.750	8.700	8.850	295,708	2,584,739	8.7408	4.084	4.084	4.108	4.084	4.155	629,916	4.1033	-1.14%
2005-06-07	0	8.800	8.750	8.800	8.700	8.850	468,000	4,119,050	8.8014	4.131	4.108	4.131	4.084	4.155	996,931	4.1317	0.57%
2005-06-06	0	8.750	8.700	8.750	8.650	8.850	184,000	1,607,250	8.7351	4.108	4.084	4.108	4.061	4.155	391,956	4.1006	-0.57%
2005-06-03	0	8.800	8.850	8.900	8.300	8.850	1,148,000	9,910,300	8.6327	4.131	4.155	4.178	3.896	4.155	2,445,463	4.0525	6.02%
2005-06-02	0	8.300	8.300	8.400	8.200	8.400	782,826	6,479,341	8.2769	3.896	3.896	3.943	3.849	3.943	1,667,572	3.8855	-0.60%
2005-06-01	0	8.350	8.200	8.300	8.150	8.450	404,900	3,345,195	8.2618	3.920	3.849	3.896	3.826	3.967	862,516	3.8784	3.09%
2005-05-31	0	8.100	8.100	8.300	8.100	8.350	534,000	4,434,650	8.3046	3.802	3.802	3.896	3.802	3.920	1,137,524	3.8985	-2.99%
2005-05-30	0	8.350	8.300	8.350	8.250	8.350	136,000	1,127,950	8.2938	3.920	3.896	3.920	3.873	3.920	289,706	3.8934	1.21%
2005-05-27	0	8.250	8.200	8.250	8.150	8.300	477,300	3,916,510	8.2056	3.873	3.849	3.873	3.826	3.896	1,016,742	3.8520	0.61%
2005-05-26	0	8.200	8.200	8.250	8.200	8.300	22,000	182,400	8.2909	3.849	3.849	3.873	3.849	3.896	46,864	3.8921	-0.61%
2005-05-25	0	8.250	8.200	8.250	8.150	8.300	190,000	1,553,800	8.1779	3.873	3.849	3.873	3.826	3.896	404,737	3.8390	0.00%
2005-05-24	0	8.250	8.200	8.250	8.200	8.250	60,000	493,650	8.2275	3.873	3.849	3.873	3.849	3.873	127,812	3.8623	-1.20%
2005-05-23	0	8.350	8.250	8.350	8.350	8.350	10,000	83,500	8.3500	3.920	3.873	3.920	3.920	3.920	21,302	3.9198	-0.60%
2005-05-20	0	8.400	8.200	8.450	8.300	8.400	400,000	3,341,450	8.3536	3.943	3.849	3.967	3.896	3.943	852,078	3.9215	1.20%
2005-05-19	0	8.300	8.300	8.350	8.000	8.300	610,000	5,034,900	8.2539	3.896	3.896	3.920	3.756	3.896	1,299,419	3.8747	1.22%
2005-05-18	0	8.200	8.000	8.200	8.200	8.300	1,997,000	16,469,900	8.2473	3.849	3.756	3.849	3.849	3.896	4,253,998	3.8716	0.00%
2005-05-17	0	8.200	8.150	8.250	8.150	8.250	687,000	5,661,700	8.2412	3.849	3.826	3.873	3.826	3.873	1,463,444	3.8688	0.00%
2005-05-13	0	8.200	8.100	8.250	8.200	8.400	37,000	305,400	8.2541	3.849	3.802	3.873	3.849	3.943	78,817	3.8748	-1.80%
2005-05-12	0	8.350	8.350	8.400	8.350	8.500	155,000	1,299,950	8.3868	3.920	3.920	3.943	3.920	3.990	330,180	3.9371	-0.60%
2005-05-11	0	8.400	8.300	8.400	8.100	8.400	995,000	8,233,200	8.2746	3.943	3.896	3.943	3.802	3.943	2,119,543	3.8844	3.70%
2005-05-10	0	8.100	8.000	8.100	7.900	8.300	1,090,000	8,735,900	8.0146	3.802	3.756	3.802	3.709	3.896	2,321,912	3.7624	-1.82%
2005-05-09	0	8.250	8.200	8.350	8.150	8.650	112,000	932,650	8.3272	3.873	3.849	3.920	3.826	4.061	238,582	3.9091	-4.62%
2005-05-06	0	8.650	8.550	8.650	8.500	8.700	10,000	86,450	8.6450	4.061	4.014	4.061	3.990	4.084	21,302	4.0583	-0.57%
2005-05-05	0	8.700	8.600	8.700	8.400	8.700	292,000	2,503,200	8.5726	4.084	4.037	4.084	3.943	4.084	622,017	4.0243	1.94%
2005-05-04	0	8.600	8.550	8.650	8.500	8.600	217,000	1,861,300	8.5774	4.006	3.983	4.030	3.960	4.006	465,816	3.9958	0.58%
2005-05-03	0	8.550	8.500	8.600	8.450	8.600	417,361	3,546,996	8.4986	3.983	3.960	4.006	3.936	4.006	895,915	3.9591	1.18%
2005-04-29	0	8.450	8.350	8.450	8.250	8.450	85,000	710,750	8.3618	3.936	3.890	3.936	3.843	3.936	182,463	3.8953	0.00%
2005-04-28	0	8.450	8.450	8.500	8.450	8.700	574,000	4,897,350	8.5320	3.936	3.936	3.960	3.936	4.053	1,232,159	3.9746	-1.74%
2005-04-27	0	8.600	8.350	8.550	8.200	8.600	507,000	4,160,350	8.2058	4.006	3.890	3.983	3.820	4.006	1,088,336	3.8227	4.88%
2005-04-26	0	8.200	8.200	8.250	7.900	8.200	520,000	4,156,550	7.9934	3.820	3.820	3.843	3.680	3.820	1,116,242	3.7237	1.23%
2005-04-25	0	8.100	8.050	8.100	8.000	8.100	193,000	1,555,250	8.0583	3.773	3.750	3.773	3.727	3.773	414,297	3.7539	1.89%
2005-04-22	0	7.950	7.950	8.000	7.950	8.100	280,000	2,249,150	8.0327	3.703	3.703	3.727	3.703	3.773	601,053	3.7420	0.00%
2005-04-21	0	7.950	7.900	7.950	7.900	8.100	616,000	4,897,150	7.9499	3.703	3.680	3.703	3.680	3.773	1,322,317	3.7035	-0.63%
2005-04-20	0	8.000	8.000	8.100	7.750	8.200	354,000	2,802,850	7.9177	3.727	3.727	3.773	3.610	3.820	759,903	3.6884	-2.44%
2005-04-19	0	8.200	8.200	8.300	8.200	8.350	592,000	4,894,250	8.2673	3.820	3.820	3.867	3.820	3.890	1,270,798	3.8513	0.61%
2005-04-18	0	8.150	8.100	8.150	8.100	8.350	811,000	6,613,000	8.1541	3.797	3.773	3.797	3.773	3.890	1,740,908	3.7986	-3.55%
2005-04-15	0	8.450	8.450	8.500	8.450	8.500	130,000	1,101,600	8.4738	3.936	3.936	3.960	3.936	3.960	279,060	3.9475	-0.59%
2005-04-14	0	8.500	8.450	8.500	8.350	8.500	177,000	1,494,212	8.4419	3.960	3.936	3.960	3.890	3.960	379,951	3.9326	0.59%
2005-04-13	0	8.450	8.450	8.500	8.300	8.450	295,000	2,480,700	8.4092	3.936	3.936	3.960	3.867	3.936	633,252	3.9174	2.42%
2005-04-12	0	8.250	8.250	8.300	8.250	8.300	89,000	736,750	8.2781	3.843	3.843	3.867	3.843	3.867	191,049	3.8563	0.00%
2005-04-11	0	8.250	8.250	8.300	8.150	8.500	301,000	2,479,600	8.2379	3.843	3.843	3.867	3.797	3.960	646,132	3.8376	-2.94%
2005-04-08	0	8.500	8.450	8.500	8.450	8.600	505,000	4,294,300	8.5036	3.960	3.936	3.960	3.936	4.006	1,084,042	3.9614	-1.16%
2005-04-07	0	8.600	8.550	8.600	8.500	8.600	267,000	2,285,700	8.5607	4.006	3.983	4.006	3.960	4.006	573,147	3.9880	0.58%
2005-04-06	0	8.550	8.550	8.600	8.500	8.650	384,000	3,282,076	8.5471	3.983	3.983	4.006	3.960	4.030	824,301	3.9816	0.59%
2005-04-04	0	8.500	8.450	8.550	8.350	8.600	534,000	4,537,400	8.4970	3.960	3.936	3.983	3.890	4.006	1,146,294	3.9583	-0.58%
2005-04-01	0	8.550	8.500	8.550	8.500	8.650	651,000	5,571,950	8.5591	3.983	3.960	3.983	3.960	4.030	1,397,449	3.9872	0.59%
2005-03-31	0	8.500	8.500	8.550	8.400	8.500	524,100	4,437,830	8.4675	3.960	3.960	3.983	3.913	3.960	1,125,043	3.9446	1.80%
2005-03-30	0	8.350	8.300	8.400	8.300	8.550	378,000	3,187,201	8.4317	3.890	3.867	3.913	3.867	3.983	811,422	3.9279	-1.18%
2005-03-29	0	8.450	8.400	8.450	8.250	8.450	671,000	5,632,400	8.3940	3.936	3.913	3.936	3.843	3.936	1,440,381	3.9104	2.42%
2005-03-24	0	8.250	8.150	8.250	8.000	8.250	882,000	7,106,850	8.0577	3.843	3.797	3.843	3.727	3.843	1,893,317	3.7536	3.13%
2005-03-23	0	8.000	8.000	8.050	7.950	8.100	1,038,000	8,368,650	8.0623	3.727	3.727	3.750	3.703	3.773	2,228,190	3.7558	-1.23%
2005-03-22	0	8.100	8.050	8.100	8.000	8.200	1,317,010	10,619,281	8.0632	3.773	3.750	3.773	3.727	3.820	2,827,118	3.7562	-0.61%
2005-03-21	0	8.150	8.150	8.200	8.100	8.550	945,000	7,741,650	8.1922	3.797	3.797	3.820	3.773	3.983	2,028,554	3.8163	-3.55%
2005-03-18	0	8.450	8.450	8.550	8.400	8.750	258,000	2,201,700	8.5337	3.936	3.936	3.983	3.913	4.076	553,828	3.9754	-2.87%
2005-03-17	0	8.700	8.650	8.700	8.650	8.800	362,000	3,147,400	8.6945	4.053	4.030	4.053	4.030	4.099	777,076	4.0503	-0.57%
2005-03-16	0	8.750	8.700	8.750	8.700	8.850	117,000	1,027,900	8.7855	4.076	4.053	4.076	4.053	4.123	251,154	4.0927	0.57%
2005-03-15	0	8.700	8.650	8.700	8.650	8.800	295,000	2,566,100	8.6986	4.053	4.030	4.053	4.030	4.099	633,252	4.0523	-1.14%
2005-03-14	0	8.800	8.750	8.800	8.750	8.800	343,000	3,008,950	8.7724	4.099	4.076	4.099	4.076	4.099	736,290	4.0866	-0.56%
2005-03-11	0	8.850	8.800	8.850	8.800	9.000	324,000	2,864,250	8.8403	4.123	4.099	4.123	4.099	4.193	695,504	4.1182	-0.56%
2005-03-10	0	8.900	8.850	8.950	8.850	9.150	579,000	5,176,800	8.9409	4.146	4.123	4.169	4.123	4.263	1,242,892	4.1651	-3.26%
2005-03-09	0	9.200	9.150	9.200	9.150	9.250	1,358,000	12,485,300	9.1939	4.286	4.263	4.286	4.263	4.309	2,915,108	4.2830	0.00%
2005-03-08	0	9.200	9.150	9.200	9.100	9.250	580,000	5,333,700	9.1960	4.286	4.263	4.286	4.239	4.309	1,245,039	4.2840	0.00%
2005-03-07	0	9.200	9.150	9.200	9.100	9.200	354,000	3,239,500	9.1511	4.286	4.263	4.286	4.239	4.286	759,903	4.2630	1.10%
2005-03-04	0	9.100	9.100	9.150	9.000	9.250	1,628,000	14,858,650	9.1269	4.239	4.239	4.263	4.193	4.309	3,494,695	4.2518	1.11%
2005-03-03	0	9.000	9.000	9.050	8.950	9.000	754,000	6,760,200	8.9658	4.193	4.193	4.216	4.169	4.193	1,618,550	4.1767	0.00%
2005-03-02	0	9.000	9.000	9.050	8.800	9.100	1,153,706	10,381,601	8.9985	4.193	4.193	4.216	4.099	4.239	2,476,567	4.1919	2.27%
2005-03-01	0	8.800	8.800	8.850	8.800	8.900	575,000	5,095,800	8.8623	4.099	4.099	4.123	4.099	4.146	1,234,306	4.1285	-1.12%
2005-02-28	0	8.900	8.900	8.950	8.850	9.100	680,600	6,104,970	8.9700	4.146	4.146	4.169	4.123	4.239	1,460,989	4.1787	0.00%
2005-02-25	0	8.900	8.850	8.950	8.850	8.950	458,000	4,071,150	8.8890	4.146	4.123	4.169	4.123	4.169	983,151	4.1409	1.14%
2005-02-24	0	8.800	8.750	8.900	8.750	9.000	765,000	6,757,150	8.8329	4.099	4.076	4.146	4.076	4.193	1,642,163	4.1148	-1.68%
2005-02-23	0	8.950	8.900	9.000	8.950	9.000	305,000	2,740,350	8.9848	4.169	4.146	4.193	4.169	4.193	654,719	4.1855	-0.56%
2005-02-22	0	9.000	8.950	9.000	8.950	9.100	150,000	1,351,450	9.0097	4.193	4.169	4.193	4.169	4.239	321,993	4.1971	-1.10%
2005-02-21	0	9.100	9.050	9.100	8.950	9.100	150,000	1,358,700	9.0580	4.239	4.216	4.239	4.169	4.239	321,993	4.2197	0.55%
2005-02-18	0	9.050	9.000	9.050	8.950	9.050	460,000	4,140,500	9.0011	4.216	4.193	4.216	4.169	4.216	987,444	4.1931	-0.55%
2005-02-17	0	9.100	9.100	9.200	8.900	9.250	330,000	3,000,250	9.0917	4.239	4.239	4.286	4.146	4.309	708,384	4.2353	-0.55%
2005-02-16	0	9.150	9.050	9.150	9.050	9.150	33,000	300,850	9.1167	4.263	4.216	4.263	4.216	4.263	70,838	4.2470	-1.08%
2005-02-15	0	9.250	9.100	9.250	9.100	9.350	381,000	3,520,650	9.2406	4.309	4.239	4.309	4.239	4.356	817,862	4.3047	3.35%
2005-02-14	0	8.950	8.950	9.100	8.900	9.300	1,178,000	10,671,734	9.0592	4.169	4.169	4.239	4.146	4.332	2,528,717	4.2202	-2.72%
2005-02-08	0	9.200	9.200	9.350	9.200	9.400	272,000	2,558,510	9.4063	4.286	4.286	4.356	4.286	4.379	583,880	4.3819	-2.13%
2005-02-07	0	9.400	9.350	9.400	9.100	9.500	644,000	6,056,650	9.4047	4.379	4.356	4.379	4.239	4.426	1,382,422	4.3812	2.73%
2005-02-04	0	9.150	9.100	9.150	8.700	9.150	1,830,000	16,215,450	8.8609	4.263	4.239	4.263	4.053	4.263	3,928,312	4.1278	5.17%
2005-02-03	0	8.700	8.650	8.700	8.550	8.700	489,000	4,210,100	8.6096	4.053	4.030	4.053	3.983	4.053	1,049,696	4.0108	1.16%
2005-02-02	0	8.600	8.550	8.600	8.450	8.800	380,000	3,269,176	8.6031	4.006	3.983	4.006	3.936	4.099	815,715	4.0077	-2.27%
2005-02-01	0	8.800	8.700	8.800	8.650	8.950	459,000	4,031,070	8.7823	4.099	4.053	4.099	4.030	4.169	985,298	4.0912	-1.12%
2005-01-31	0	8.900	8.750	8.900	8.600	9.100	246,091	2,163,708	8.7923	4.146	4.076	4.146	4.006	4.239	528,263	4.0959	-2.20%
2005-01-28	0	9.100	9.100	9.200	8.750	9.300	894,000	8,180,650	9.1506	4.239	4.239	4.286	4.076	4.332	1,919,077	4.2628	0.55%
2005-01-27	0	9.050	9.050	9.100	9.050	9.450	358,000	3,268,800	9.1307	4.216	4.216	4.239	4.216	4.402	768,489	4.2535	-3.21%
2005-01-26	0	9.350	9.150	9.350	9.000	9.450	46,000	420,500	9.1413	4.356	4.263	4.356	4.193	4.402	98,744	4.2585	3.89%
2005-01-25	0	9.000	9.000	9.100	8.900	9.200	115,000	1,036,800	9.0157	4.193	4.193	4.239	4.146	4.286	246,861	4.1999	-2.17%
2005-01-24	0	9.200	9.100	9.200	9.050	9.200	167,000	1,522,350	9.1159	4.286	4.239	4.286	4.216	4.286	358,485	4.2466	1.66%
2005-01-21	0	9.050	9.050	9.100	9.000	9.100	167,000	1,511,550	9.0512	4.216	4.216	4.239	4.193	4.239	358,485	4.2165	0.56%
2005-01-20	0	9.000	9.100	9.150	9.000	9.300	482,639	4,386,537	9.0887	4.193	4.239	4.263	4.193	4.332	1,036,042	4.2339	-3.74%
2005-01-19	0	9.350	9.200	9.400	8.900	9.400	514,000	4,749,850	9.2410	4.356	4.286	4.379	4.146	4.379	1,103,362	4.3049	5.06%
2005-01-18	0	8.900	8.900	9.000	8.850	9.100	732,000	6,518,950	8.9057	4.146	4.146	4.193	4.123	4.239	1,571,325	4.1487	-2.20%
2005-01-17	0	9.100	8.900	9.100	8.850	9.200	646,000	5,802,950	8.9829	4.239	4.146	4.239	4.123	4.286	1,386,716	4.1847	-1.09%
2005-01-14	0	9.200	9.150	9.250	9.100	9.450	393,000	3,632,050	9.2419	4.286	4.263	4.309	4.239	4.402	843,621	4.3053	-1.08%
2005-01-13	0	9.300	9.200	9.300	8.900	9.350	258,000	2,341,350	9.0750	4.332	4.286	4.332	4.146	4.356	553,828	4.2276	5.08%
2005-01-12	0	8.850	8.800	8.850	8.650	8.850	199,000	1,747,750	8.7827	4.123	4.099	4.123	4.030	4.123	427,177	4.0914	1.72%
2005-01-11	0	8.700	8.600	8.850	8.100	8.800	966,000	8,180,700	8.4686	4.053	4.006	4.123	3.773	4.099	2,073,633	3.9451	-1.14%
2005-01-10	0	8.800	8.750	8.800	8.650	8.800	70,000	611,600	8.7371	4.099	4.076	4.099	4.030	4.099	150,263	4.0702	-0.56%
2005-01-07	0	8.850	8.700	8.850	8.600	9.000	310,000	2,755,550	8.8889	4.123	4.053	4.123	4.006	4.193	665,452	4.1409	-1.67%
2005-01-06	0	9.000	8.850	9.000	8.750	9.000	328,000	2,897,550	8.8340	4.193	4.123	4.193	4.076	4.193	704,091	4.1153	1.69%
2005-01-05	0	8.850	8.800	8.850	8.800	9.300	502,000	4,476,600	8.9175	4.123	4.099	4.123	4.099	4.332	1,077,602	4.1542	-3.80%
2005-01-04	0	9.200	9.150	9.250	9.150	9.450	558,000	5,190,950	9.3028	4.286	4.263	4.309	4.263	4.402	1,197,813	4.3337	-1.60%
2005-01-03	0	9.350	9.350	9.450	9.350	9.500	145,000	1,365,150	9.4148	4.356	4.356	4.402	4.356	4.426	311,260	4.3859	-1.58%
2004-12-31	0	9.500	9.450	9.500	9.500	9.600	143,000	1,363,000	9.5315	4.426	4.402	4.426	4.426	4.472	306,966	4.4402	-0.52%
2004-12-30	0	9.550	9.450	9.550	9.500	9.550	165,000	1,569,700	9.5133	4.449	4.402	4.449	4.426	4.449	354,192	4.4318	0.53%
2004-12-29	0	9.500	9.500	9.600	9.350	9.600	180,000	1,702,929	9.4607	4.426	4.426	4.472	4.356	4.472	386,391	4.4073	1.60%
2004-12-28	0	9.350	9.350	9.600	9.200	9.600	160,000	1,489,900	9.3119	4.356	4.356	4.472	4.286	4.472	343,459	4.3379	-1.58%
2004-12-24	0	9.500	9.400	9.600	9.350	9.500	12,000	113,250	9.4375	4.426	4.379	4.472	4.356	4.426	25,759	4.3964	0.00%
2004-12-23	0	9.500	9.400	9.500	9.300	9.500	409,000	3,863,300	9.4457	4.426	4.379	4.426	4.332	4.426	877,967	4.4003	0.00%
2004-12-22	0	9.500	9.500	9.550	9.500	9.800	547,000	5,256,450	9.6096	4.426	4.426	4.449	4.426	4.565	1,174,200	4.4766	-2.06%
2004-12-21	0	9.700	9.700	9.750	9.700	9.800	465,000	4,514,800	9.7092	4.519	4.519	4.542	4.519	4.565	998,178	4.5230	-0.51%
2004-12-20	0	9.750	9.700	9.750	9.600	9.800	123,000	1,194,750	9.7134	4.542	4.519	4.542	4.472	4.565	264,034	4.5250	0.52%
2004-12-17	0	9.700	9.650	9.700	9.600	9.900	270,000	2,626,700	9.7285	4.519	4.495	4.519	4.472	4.612	579,587	4.5320	-0.51%
2004-12-16	0	9.750	9.600	9.750	9.500	9.900	1,331,000	12,828,300	9.6381	4.542	4.472	4.542	4.426	4.612	2,857,149	4.4899	0.52%
2004-12-15	0	9.700	9.700	9.750	9.400	9.850	642,000	6,220,950	9.6900	4.519	4.519	4.542	4.379	4.589	1,378,129	4.5141	3.74%
2004-12-14	0	9.350	9.350	9.400	9.350	9.500	261,000	2,463,150	9.4374	4.356	4.356	4.379	4.356	4.426	560,267	4.3964	1.08%
2004-12-13	0	9.250	9.200	9.300	9.050	9.300	654,000	5,997,450	9.1704	4.309	4.286	4.332	4.216	4.332	1,403,888	4.2720	2.21%
2004-12-10	0	9.050	9.000	9.150	9.000	9.150	957,000	8,711,300	9.1027	4.216	4.193	4.263	4.193	4.263	2,054,314	4.2405	-0.55%
2004-12-09	0	9.100	9.050	9.100	8.800	9.700	963,000	8,777,950	9.1152	4.239	4.216	4.239	4.099	4.519	2,067,194	4.2463	-6.19%
2004-12-08	0	9.700	9.650	9.750	9.700	9.900	198,000	1,928,500	9.7399	4.519	4.495	4.542	4.519	4.612	425,030	4.5373	-1.52%
2004-12-07	0	9.850	9.850	10.00	9.700	10.25	565,000	5,675,350	10.045	4.589	4.589	4.658	4.519	4.775	1,212,839	4.6794	-3.43%
2004-12-06	0	10.20	10.15	10.20	10.20	10.40	574,000	5,889,410	10.260	4.752	4.728	4.752	4.752	4.845	1,232,159	4.7797	0.00%
2004-12-03	0	10.20	10.20	10.35	10.10	10.40	585,000	6,027,200	10.303	4.752	4.752	4.822	4.705	4.845	1,255,772	4.7996	-0.49%
2004-12-02	0	10.25	10.25	10.30	10.10	10.30	216,000	2,214,600	10.253	4.775	4.775	4.798	4.705	4.798	463,670	4.7762	2.50%
2004-12-01	0	10.00	9.950	10.00	10.00	10.30	328,000	3,332,970	10.161	4.658	4.635	4.658	4.658	4.798	704,091	4.7337	0.50%
2004-11-30	0	9.950	9.950	10.30	9.950	10.30	229,000	2,332,950	10.188	4.635	4.635	4.798	4.635	4.798	491,576	4.7459	-1.00%
2004-11-29	0	10.05	10.00	10.30	10.05	10.40	250,000	2,566,100	10.264	4.682	4.658	4.798	4.682	4.845	536,655	4.7817	-3.37%
2004-11-26	0	10.40	10.20	10.45	10.20	10.50	242,000	2,520,142	10.414	4.845	4.752	4.868	4.752	4.891	519,482	4.8513	-0.48%
2004-11-25	0	10.45	10.40	10.45	10.20	10.45	823,026	8,560,572	10.401	4.868	4.845	4.868	4.752	4.868	1,766,723	4.8455	0.00%
2004-11-24	0	10.45	10.35	10.45	10.20	10.50	459,000	4,759,840	10.370	4.868	4.822	4.868	4.752	4.891	985,298	4.8309	2.45%
2004-11-23	0	10.20	10.10	10.20	10.05	10.20	147,000	1,484,786	10.101	4.752	4.705	4.752	4.682	4.752	315,553	4.7053	1.49%
2004-11-22	0	10.05	10.00	10.10	10.00	10.15	190,000	1,919,550	10.103	4.682	4.658	4.705	4.658	4.728	407,858	4.7064	-0.50%
2004-11-19	0	10.10	10.00	10.10	10.00	10.20	269,000	2,734,310	10.165	4.705	4.658	4.705	4.658	4.752	577,440	4.7352	-1.46%
2004-11-18	0	10.25	10.20	10.30	10.20	10.50	680,000	7,044,850	10.360	4.775	4.752	4.798	4.752	4.891	1,459,701	4.8262	-1.44%
2004-11-17	0	10.40	10.40	10.50	10.10	10.55	1,261,974	13,136,427	10.409	4.845	4.845	4.891	4.705	4.915	2,708,977	4.8492	4.00%
2004-11-16	0	10.00	10.05	10.10	9.950	10.15	809,000	8,104,500	10.018	4.658	4.682	4.705	4.635	4.728	1,736,614	4.6668	0.50%
2004-11-15	0	9.950	9.950	10.00	9.750	10.00	392,000	3,869,650	9.8716	4.635	4.635	4.658	4.542	4.658	841,474	4.5987	2.05%
2004-11-12	0	9.750	9.750	9.800	9.750	10.00	217,000	2,140,650	9.8647	4.542	4.542	4.565	4.542	4.658	465,816	4.5955	-2.50%
2004-11-11	0	10.00	9.950	10.00	9.750	10.35	739,000	7,459,150	10.094	4.658	4.635	4.658	4.542	4.822	1,586,351	4.7021	1.01%
2004-11-10	0	9.900	9.800	10.00	9.500	10.00	1,583,917	15,432,091	9.7430	4.612	4.565	4.658	4.426	4.658	3,400,065	4.5388	4.21%
2004-11-09	0	9.500	9.500	9.550	9.450	9.550	1,594,000	15,127,700	9.4904	4.426	4.426	4.449	4.402	4.449	3,421,710	4.4211	0.53%
2004-11-08	0	9.450	9.400	9.450	9.450	9.600	726,000	6,881,800	9.4791	4.402	4.379	4.402	4.402	4.472	1,558,445	4.4158	0.00%
2004-11-05	0	9.450	9.450	9.550	9.300	9.550	979,000	9,191,750	9.3889	4.402	4.402	4.449	4.332	4.449	2,101,539	4.3738	2.16%
2004-11-04	0	9.250	9.250	9.300	9.150	9.300	426,000	3,947,850	9.2673	4.309	4.309	4.332	4.263	4.332	914,459	4.3171	0.54%
2004-11-03	0	9.200	9.100	9.200	9.050	9.200	586,000	5,339,200	9.1113	4.286	4.239	4.286	4.216	4.286	1,257,918	4.2445	1.66%
2004-11-02	0	9.050	8.950	9.100	8.950	9.100	104,000	940,550	9.0438	4.216	4.169	4.239	4.169	4.239	223,248	4.2130	0.56%
2004-11-01	0	9.000	9.000	9.050	8.950	9.000	43,000	386,100	8.9791	4.193	4.193	4.216	4.169	4.193	92,305	4.1829	-1.10%
2004-10-29	0	9.100	8.950	9.100	8.850	9.100	765,000	6,828,850	8.9266	4.239	4.169	4.239	4.123	4.239	1,642,163	4.1584	1.11%
2004-10-28	0	9.000	8.950	9.000	8.850	9.000	889,000	7,971,450	8.9668	4.193	4.169	4.193	4.123	4.193	1,908,344	4.1772	1.69%
2004-10-27	0	8.850	8.800	8.850	8.800	8.850	148,000	1,304,950	8.8172	4.123	4.099	4.123	4.099	4.123	317,700	4.1075	0.57%
2004-10-26	0	8.800	8.800	8.850	8.800	8.850	90,000	794,850	8.8317	4.099	4.099	4.123	4.099	4.123	193,196	4.1142	0.00%
2004-10-25	0	8.800	8.800	8.900	8.750	8.850	1,376,000	12,124,350	8.8113	4.099	4.099	4.146	4.076	4.123	2,953,747	4.1047	-0.56%
2004-10-21	0	8.850	8.800	8.900	8.750	8.950	423,000	3,748,900	8.8626	4.123	4.099	4.146	4.076	4.169	908,020	4.1287	0.57%
2004-10-20	0	8.800	8.800	8.900	8.800	8.950	854,000	7,596,300	8.8950	4.099	4.099	4.146	4.099	4.169	1,833,212	4.1437	-0.56%
2004-10-19	0	8.850	8.850	8.900	8.800	9.050	708,000	6,313,100	8.9168	4.123	4.123	4.146	4.099	4.216	1,519,806	4.1539	-0.56%
2004-10-18	0	8.900	8.900	8.950	8.800	8.900	343,000	3,039,800	8.8624	4.146	4.146	4.169	4.099	4.146	736,290	4.1285	0.56%
2004-10-15	0	8.850	8.850	8.900	8.600	8.900	1,616,700	14,171,673	8.7658	4.123	4.123	4.146	4.006	4.146	3,470,438	4.0835	2.31%
2004-10-14	0	8.650	8.600	8.650	8.550	8.650	975,000	8,393,700	8.6089	4.030	4.006	4.030	3.983	4.030	2,092,953	4.0105	0.58%
2004-10-13	0	8.600	8.600	8.650	8.500	8.850	2,735,000	23,457,700	8.5769	4.006	4.006	4.030	3.960	4.123	5,871,001	3.9955	-2.82%
2004-10-12	0	8.850	8.800	8.850	8.800	9.000	2,464,000	21,854,550	8.8695	4.123	4.099	4.123	4.099	4.193	5,289,268	4.1319	-1.12%
2004-10-11	0	8.950	9.000	9.050	8.950	9.150	299,000	2,701,750	9.0360	4.169	4.193	4.216	4.169	4.263	641,839	4.2094	-0.56%
2004-10-08	0	9.000	8.950	9.000	8.900	9.250	728,000	6,583,350	9.0431	4.193	4.169	4.193	4.146	4.309	1,562,738	4.2127	0.56%
2004-10-07	0	8.950	8.900	8.950	8.900	9.150	832,000	7,492,826	9.0058	4.169	4.146	4.169	4.146	4.263	1,785,987	4.1953	-1.65%
2004-10-06	0	9.100	9.050	9.100	9.050	9.300	259,000	2,358,600	9.1066	4.239	4.216	4.239	4.216	4.332	555,974	4.2423	-2.15%
2004-10-05	0	9.300	9.250	9.350	9.100	9.350	641,000	5,904,500	9.2114	4.332	4.309	4.356	4.239	4.356	1,375,982	4.2911	-2.11%
2004-10-04	0	9.500	9.500	9.650	9.500	9.850	308,000	2,926,600	9.5019	4.426	4.426	4.495	4.426	4.589	661,158	4.4265	2.70%
2004-09-30	0	9.250	9.100	9.250	9.000	9.300	969,400	8,930,550	9.2125	4.309	4.239	4.309	4.193	4.332	2,080,932	4.2916	2.78%
2004-09-28	0	9.000	9.000	9.050	8.650	9.000	365,000	3,284,050	8.9974	4.193	4.193	4.216	4.030	4.193	783,516	4.1914	0.00%
2004-09-27	0	9.000	8.950	9.200	8.700	9.250	367,000	3,332,050	9.0792	4.193	4.169	4.286	4.053	4.309	787,809	4.2295	4.05%
2004-09-24	0	8.650	8.650	8.800	8.600	8.800	471,000	4,104,050	8.7135	4.030	4.030	4.099	4.006	4.099	1,011,057	4.0592	1.17%
2004-09-23	0	8.550	8.500	8.600	8.500	8.650	81,000	694,000	8.5679	3.983	3.960	4.006	3.960	4.030	173,876	3.9913	-1.16%
2004-09-22	0	8.650	8.650	8.750	8.650	9.050	171,000	1,516,300	8.8673	4.030	4.030	4.076	4.030	4.216	367,072	4.1308	-3.35%
2004-09-21	0	8.950	8.850	8.950	8.900	9.100	189,000	1,707,500	9.0344	4.169	4.123	4.169	4.146	4.239	405,711	4.2087	1.13%
2004-09-20	0	8.850	8.650	8.850	8.850	8.900	19,000	168,650	8.8763	4.123	4.030	4.123	4.123	4.146	40,786	4.1350	0.00%
2004-09-17	0	8.850	8.800	8.900	8.650	9.100	48,000	427,950	8.9156	4.123	4.099	4.146	4.030	4.239	103,038	4.1533	-1.67%
2004-09-16	0	9.000	8.800	9.000	8.600	9.050	172,000	1,527,500	8.8808	4.193	4.099	4.193	4.006	4.216	369,218	4.1371	4.05%
2004-09-15	0	8.650	8.600	8.800	8.600	9.000	203,000	1,778,750	8.7623	4.030	4.006	4.099	4.006	4.193	435,764	4.0819	-3.89%
2004-09-14	0	9.000	8.950	9.000	8.900	9.300	1,092,000	9,958,750	9.1197	4.193	4.169	4.193	4.146	4.332	2,344,107	4.2484	-1.10%
2004-09-13	0	9.100	9.100	9.150	8.500	9.100	886,000	7,828,250	8.8355	4.239	4.239	4.263	3.960	4.239	1,901,904	4.1160	6.43%
2004-09-10	0	8.550	8.600	8.650	8.050	8.600	1,034,000	8,690,150	8.4044	3.983	4.006	4.030	3.750	4.006	2,219,603	3.9152	6.21%
2004-09-09	0	8.050	8.050	8.150	7.750	8.200	760,000	6,084,850	8.0064	3.750	3.750	3.797	3.610	3.820	1,631,430	3.7298	1.26%
2004-09-08	0	7.950	7.900	7.950	7.800	8.000	135,000	1,071,700	7.9385	3.703	3.680	3.703	3.634	3.727	289,793	3.6982	0.00%
2004-09-07	0	7.950	7.900	7.950	7.600	8.000	901,000	7,071,350	7.8483	3.703	3.680	3.703	3.540	3.727	1,934,103	3.6561	4.61%
2004-09-06	0	7.600	7.600	7.650	7.550	7.600	1,103,000	8,369,400	7.5879	3.540	3.540	3.564	3.517	3.540	2,367,720	3.5348	1.33%
2004-09-03	0	7.500	7.450	7.500	7.450	7.600	505,000	3,799,750	7.5243	3.494	3.471	3.494	3.471	3.540	1,084,042	3.5052	0.00%
2004-09-02	0	7.500	7.450	7.500	7.450	7.600	364,000	2,744,450	7.5397	3.494	3.471	3.494	3.471	3.540	781,369	3.5124	-0.66%
2004-09-01	0	7.550	7.550	7.600	7.550	7.650	178,000	1,351,600	7.5933	3.517	3.517	3.540	3.517	3.564	382,098	3.5373	0.00%
2004-08-31	0	7.550	7.500	7.600	7.550	7.700	38,000	288,550	7.5934	3.517	3.494	3.540	3.517	3.587	81,572	3.5374	-0.66%
2004-08-30	0	7.600	7.550	7.600	7.550	7.800	92,000	700,850	7.6179	3.540	3.517	3.540	3.517	3.634	197,489	3.5488	0.00%
2004-08-27	0	7.600	7.600	7.650	7.500	7.600	66,000	498,250	7.5492	3.540	3.540	3.564	3.494	3.540	141,677	3.5168	0.66%
2004-08-26	0	7.550	7.450	7.600	7.550	7.550	21,000	158,550	7.5500	3.517	3.471	3.540	3.517	3.517	45,079	3.5172	1.30%
2004-08-25	0	7.500	7.450	7.500	7.500	7.550	590,000	4,438,050	7.5221	3.472	3.449	3.472	3.472	3.495	1,274,509	3.4822	0.00%
2004-08-24	0	7.500	7.500	7.550	7.500	7.550	56,000	420,650	7.5116	3.472	3.472	3.495	3.472	3.495	120,970	3.4773	-0.66%
2004-08-23	0	7.550	7.450	7.550	7.500	7.700	163,000	1,229,600	7.5436	3.495	3.449	3.495	3.472	3.565	352,110	3.4921	-0.66%
2004-08-20	0	7.600	7.550	7.600	7.600	7.700	175,000	1,341,200	7.6640	3.518	3.495	3.518	3.518	3.565	378,032	3.5478	-0.65%
2004-08-19	0	7.650	7.600	7.750	7.650	7.750	1,254,000	9,604,650	7.6592	3.541	3.518	3.588	3.541	3.588	2,708,871	3.5456	0.00%
2004-08-18	0	7.650	7.500	7.650	7.450	7.650	187,000	1,407,300	7.5257	3.541	3.472	3.541	3.449	3.541	403,954	3.4838	2.00%
2004-08-17	0	7.500	7.450	7.500	7.450	7.600	82,000	615,300	7.5037	3.472	3.449	3.472	3.449	3.518	177,135	3.4736	0.00%
2004-08-16	0	7.500	7.450	7.500	7.450	7.500	30,000	224,350	7.4783	3.472	3.449	3.472	3.449	3.472	64,806	3.4619	0.00%
2004-08-13	0	7.500	7.500	7.550	7.450	7.600	56,000	418,800	7.4786	3.472	3.472	3.495	3.449	3.518	120,970	3.4620	0.00%
2004-08-12	0	7.500	7.450	7.500	7.450	7.600	149,000	1,126,150	7.5581	3.472	3.449	3.472	3.449	3.518	321,867	3.4988	-0.66%
2004-08-11	0	7.550	7.450	7.550	7.350	7.600	133,000	1,003,850	7.5477	3.495	3.449	3.495	3.402	3.518	287,305	3.4940	2.72%
2004-08-10	0	7.350	7.400	7.450	7.350	7.600	100,000	742,250	7.4225	3.402	3.426	3.449	3.402	3.518	216,018	3.4360	-1.34%
2004-08-09	0	7.450	7.400	7.500	7.450	7.750	315,000	2,354,800	7.4756	3.449	3.426	3.472	3.449	3.588	680,458	3.4606	-2.61%
2004-08-06	0	7.650	7.700	7.750	7.500	7.850	208,000	1,580,350	7.5978	3.541	3.565	3.588	3.472	3.634	449,318	3.5172	-1.92%
2004-08-05	0	7.800	7.700	7.850	7.600	7.900	320,000	2,502,700	7.8209	3.611	3.565	3.634	3.518	3.657	691,259	3.6205	-0.64%
2004-08-04	0	7.850	7.800	7.900	7.850	7.900	302,000	2,370,950	7.8508	3.634	3.611	3.657	3.634	3.657	652,376	3.6343	-0.63%
2004-08-03	0	7.900	7.850	7.900	7.800	8.000	603,000	4,748,000	7.8740	3.657	3.634	3.657	3.611	3.703	1,302,591	3.6450	-1.25%
2004-08-02	0	8.000	7.900	8.000	7.800	8.100	354,000	2,787,000	7.8729	3.703	3.657	3.703	3.611	3.750	764,705	3.6445	0.00%
2004-07-30	0	8.000	7.900	8.000	7.900	8.000	89,000	706,300	7.9360	3.703	3.657	3.703	3.657	3.703	192,256	3.6737	0.00%
2004-07-29	0	8.000	7.900	8.000	7.900	8.000	129,000	1,025,450	7.9492	3.703	3.657	3.703	3.657	3.703	278,664	3.6799	0.63%
2004-07-28	0	7.950	7.900	8.000	7.950	8.000	241,000	1,919,350	7.9641	3.680	3.657	3.703	3.680	3.703	520,604	3.6868	1.27%
2004-07-27	0	7.850	7.850	7.900	7.850	8.000	700,000	5,570,900	7.9584	3.634	3.634	3.657	3.634	3.703	1,512,129	3.6841	-1.26%
2004-07-26	0	7.950	7.950	8.000	7.900	8.100	461,000	3,684,400	7.9922	3.680	3.680	3.703	3.657	3.750	995,845	3.6998	-1.24%
2004-07-23	0	8.050	7.950	8.050	7.800	8.100	420,000	3,352,450	7.9820	3.727	3.680	3.727	3.611	3.750	907,277	3.6951	1.90%
2004-07-22	0	7.900	7.600	7.900	7.500	8.100	127,000	980,800	7.7228	3.657	3.518	3.657	3.472	3.750	274,343	3.5751	-0.63%
2004-07-21	0	7.950	7.950	8.000	7.750	8.000	934,000	7,457,300	7.9843	3.680	3.680	3.703	3.588	3.703	2,017,612	3.6961	1.92%
2004-07-20	0	7.800	7.700	7.900	7.650	7.900	340,000	2,620,450	7.7072	3.611	3.565	3.657	3.541	3.657	734,463	3.5678	0.65%
2004-07-19	0	7.750	7.700	7.800	7.500	7.750	1,546,000	11,715,897	7.5782	3.588	3.565	3.611	3.472	3.588	3,339,645	3.5081	2.65%
2004-07-16	0	7.550	7.500	7.600	7.400	7.650	138,000	1,042,150	7.5518	3.495	3.472	3.518	3.426	3.541	298,105	3.4959	2.03%
2004-07-15	0	7.400	7.350	7.400	7.300	7.550	122,000	905,100	7.4189	3.426	3.402	3.426	3.379	3.495	263,542	3.4344	2.07%
2004-07-14	0	7.250	7.250	7.300	7.250	7.450	742,000	5,445,150	7.3385	3.356	3.356	3.379	3.356	3.449	1,602,857	3.3972	-0.68%
2004-07-13	0	7.300	7.250	7.300	7.250	7.600	783,000	5,720,100	7.3054	3.379	3.356	3.379	3.356	3.518	1,691,424	3.3818	-3.95%
2004-07-12	0	7.600	7.550	7.900	7.500	7.800	104,000	790,050	7.5966	3.518	3.495	3.657	3.472	3.611	224,659	3.5167	0.66%
2004-07-09	0	7.550	7.550	7.600	7.550	7.700	108,700	822,975	7.5711	3.495	3.495	3.518	3.495	3.565	234,812	3.5048	-2.58%
2004-07-08	0	7.750	7.550	7.750	7.500	7.850	209,000	1,600,250	7.6567	3.588	3.495	3.588	3.472	3.634	451,479	3.5445	-1.27%
2004-07-07	0	7.850	7.800	8.000	7.800	8.100	410,100	3,268,745	7.9706	3.634	3.611	3.703	3.611	3.750	885,892	3.6898	-1.88%
2004-07-06	0	8.000	7.900	8.000	7.900	8.000	245,000	1,952,966	7.9713	3.703	3.657	3.703	3.657	3.703	529,245	3.6901	0.00%
2004-07-05	0	8.000	7.850	8.000	7.800	8.000	151,000	1,191,750	7.8924	3.703	3.634	3.703	3.611	3.703	326,188	3.6536	1.91%
2004-07-02	0	7.850	7.850	7.900	7.750	7.850	252,000	1,976,400	7.8429	3.634	3.634	3.657	3.588	3.634	544,366	3.6306	0.00%
2004-06-30	0	7.850	7.850	7.900	7.700	7.850	390,000	3,041,300	7.7982	3.634	3.634	3.657	3.565	3.634	842,472	3.6100	1.95%
2004-06-29	0	7.700	7.600	7.750	7.650	8.000	530,000	4,084,100	7.7058	3.565	3.518	3.588	3.541	3.703	1,144,898	3.5672	-2.53%
2004-06-28	0	7.900	7.900	7.950	7.800	7.900	317,000	2,490,750	7.8573	3.657	3.657	3.680	3.611	3.657	684,778	3.6373	1.28%
2004-06-25	0	7.800	7.750	7.800	7.700	7.900	1,436,000	11,191,250	7.7933	3.611	3.588	3.611	3.565	3.657	3,102,025	3.6077	1.30%
2004-06-24	0	7.700	7.600	7.850	7.250	7.800	911,000	6,863,400	7.5339	3.565	3.518	3.634	3.356	3.611	1,967,928	3.4876	10.00%
2004-06-23	0	7.000	7.100	7.300	6.950	7.150	611,000	4,283,250	7.0102	3.240	3.287	3.379	3.217	3.310	1,319,873	3.2452	0.72%
2004-06-21	0	6.950	6.950	7.000	6.900	7.400	388,000	2,720,450	7.0115	3.217	3.217	3.240	3.194	3.426	838,152	3.2458	-2.80%
2004-06-18	0	7.150	7.300	7.350	6.800	7.300	1,325,000	9,375,150	7.0756	3.310	3.379	3.402	3.148	3.379	2,862,244	3.2755	-2.05%
2004-06-17	0	7.300	7.200	7.300	7.150	7.600	1,019,000	7,407,000	7.2689	3.379	3.333	3.379	3.310	3.518	2,201,228	3.3649	-3.95%
2004-06-16	0	7.600	7.600	7.650	7.500	8.000	414,000	3,173,700	7.6659	3.518	3.518	3.541	3.472	3.703	894,316	3.5487	-2.56%
2004-06-15	0	7.800	7.800	7.900	7.700	8.000	173,000	1,351,600	7.8127	3.611	3.611	3.657	3.565	3.703	373,712	3.6167	-1.89%
2004-06-14	0	7.950	7.850	8.050	7.900	8.400	408,000	3,288,700	8.0605	3.680	3.634	3.727	3.657	3.889	881,355	3.7314	-3.05%
2004-06-11	0	8.200	8.100	8.250	8.100	8.400	208,000	1,700,140	8.1738	3.796	3.750	3.819	3.750	3.889	449,318	3.7838	1.86%
2004-06-10	0	8.050	8.050	8.100	8.050	8.300	235,000	1,909,800	8.1268	3.727	3.727	3.750	3.727	3.842	507,643	3.7621	-2.42%
2004-06-09	0	8.250	8.200	8.250	8.100	8.350	652,000	5,373,450	8.2415	3.819	3.796	3.819	3.750	3.865	1,408,440	3.8152	0.61%
2004-06-08	0	8.200	8.150	8.200	8.100	8.200	696,000	5,703,700	8.1950	3.796	3.773	3.796	3.750	3.796	1,503,488	3.7936	1.23%
2004-06-07	0	8.100	7.950	8.100	7.850	8.100	945,000	7,502,400	7.9390	3.750	3.680	3.750	3.634	3.750	2,041,374	3.6752	4.52%
2004-06-04	0	7.750	7.700	7.750	7.500	7.850	401,000	3,091,300	7.7090	3.588	3.565	3.588	3.472	3.634	866,234	3.5687	0.65%
2004-06-03	0	7.700	7.600	7.850	7.600	8.000	136,000	1,062,600	7.8132	3.565	3.518	3.634	3.518	3.703	293,785	3.6169	-3.14%
2004-06-02	0	7.950	7.950	8.000	7.900	8.000	507,000	4,032,850	7.9543	3.680	3.680	3.703	3.657	3.703	1,095,213	3.6823	1.27%
2004-06-01	0	7.850	7.750	7.950	7.750	8.000	335,000	2,646,500	7.9000	3.634	3.588	3.680	3.588	3.703	723,662	3.6571	-1.88%
2004-05-31	0	8.000	7.950	8.000	7.800	8.000	184,000	1,455,800	7.9120	3.703	3.680	3.703	3.611	3.703	397,474	3.6626	1.27%
2004-05-28	0	7.900	7.850	7.900	7.850	8.050	1,385,000	11,036,550	7.9686	3.657	3.634	3.657	3.634	3.727	2,991,855	3.6889	-0.63%
2004-05-27	0	7.950	7.900	7.950	7.750	7.950	713,000	5,628,550	7.8942	3.680	3.657	3.680	3.588	3.680	1,540,211	3.6544	3.92%
2004-05-25	0	7.650	7.650	7.800	7.600	7.900	609,000	4,702,850	7.7222	3.541	3.541	3.611	3.518	3.657	1,315,552	3.5748	0.66%
2004-05-24	0	7.600	7.600	7.650	7.550	7.700	156,000	1,190,500	7.6314	3.518	3.518	3.541	3.495	3.565	336,989	3.5328	-0.65%
2004-05-21	0	7.650	7.650	7.700	7.650	7.800	796,000	6,123,200	7.6925	3.541	3.541	3.565	3.541	3.611	1,719,507	3.5610	1.32%
2004-05-20	0	7.550	7.600	7.650	7.500	7.800	829,000	6,352,150	7.6624	3.495	3.518	3.541	3.472	3.611	1,790,793	3.5471	-1.95%
2004-05-19	0	7.700	7.600	7.650	7.600	7.800	489,000	3,752,500	7.6738	3.565	3.518	3.541	3.518	3.611	1,056,330	3.5524	0.65%
2004-05-18	0	7.650	7.650	7.700	7.200	7.650	521,000	3,880,000	7.4472	3.541	3.541	3.565	3.333	3.541	1,125,456	3.4475	2.00%
2004-05-17	0	7.500	7.300	7.500	7.200	7.800	804,000	5,974,250	7.4307	3.472	3.379	3.472	3.333	3.611	1,736,788	3.4398	-4.46%
2004-05-14	0	7.850	7.850	7.900	7.600	8.150	322,000	2,515,150	7.8110	3.634	3.634	3.657	3.518	3.773	695,579	3.6159	-1.26%
2004-05-13	0	7.950	7.850	8.150	7.800	8.100	387,000	3,084,300	7.9698	3.680	3.634	3.773	3.611	3.750	835,991	3.6894	0.00%
2004-05-12	0	7.950	7.900	8.000	7.950	8.050	434,000	3,468,850	7.9927	3.680	3.657	3.703	3.680	3.727	937,520	3.7000	1.27%
2004-05-11	0	7.850	7.950	8.000	7.600	7.950	310,000	2,416,850	7.7963	3.634	3.680	3.703	3.518	3.680	669,657	3.6091	1.95%
2004-05-10	0	7.700	7.950	8.000	7.500	8.000	708,000	5,407,650	7.6379	3.565	3.680	3.703	3.472	3.703	1,529,411	3.5358	-4.94%
2004-05-07	0	8.100	7.950	8.100	8.000	8.150	434,000	3,490,750	8.0432	3.750	3.680	3.750	3.703	3.773	937,520	3.7234	-0.61%
2004-05-06	0	8.150	8.100	8.150	7.900	8.200	1,606,000	12,920,700	8.0453	3.773	3.750	3.773	3.657	3.796	3,469,256	3.7243	3.82%
2004-05-05	0	7.850	7.850	7.900	7.750	7.900	846,000	6,635,803	7.8437	3.634	3.634	3.657	3.588	3.657	1,827,516	3.6311	0.00%
2004-05-04	0	7.850	7.800	7.900	7.700	7.950	328,000	2,578,650	7.8617	3.634	3.611	3.657	3.565	3.680	708,540	3.6394	1.29%
2004-05-03	0	7.750	7.750	7.850	7.750	7.900	263,000	2,056,800	7.8205	3.588	3.588	3.634	3.588	3.657	568,129	3.6203	-0.64%
2004-04-30	0	7.800	7.800	7.950	7.450	7.950	1,027,000	7,929,950	7.7215	3.611	3.611	3.680	3.449	3.680	2,218,509	3.5744	0.00%
2004-04-29	0	7.800	7.750	7.800	7.700	8.150	1,540,000	12,217,200	7.9332	3.611	3.588	3.611	3.565	3.773	3,326,684	3.6725	-7.14%
2004-04-28	0	8.400	8.500	8.550	8.050	8.550	980,000	8,132,550	8.2985	3.889	3.935	3.958	3.727	3.958	2,116,981	3.8416	5.00%
2004-04-27	0	8.000	8.350	8.400	7.300	8.400	1,280,000	9,929,350	7.7573	3.703	3.865	3.889	3.379	3.889	2,765,036	3.5910	8.11%
2004-04-26	0	7.400	7.400	7.550	7.400	7.800	1,660,000	12,525,700	7.5456	3.426	3.426	3.495	3.426	3.611	3,585,906	3.4930	-2.63%
2004-04-23	0	7.600	7.700	7.750	7.200	7.700	4,001,000	30,064,600	7.5143	3.518	3.565	3.588	3.333	3.565	8,642,898	3.4785	2.70%
2004-04-22	0	7.400	7.350	7.400	7.000	7.400	1,561,000	11,345,700	7.2682	3.426	3.402	3.426	3.240	3.426	3,372,048	3.3646	0.00%
2004-04-21	0	7.400	7.400	7.500	7.300	7.950	1,264,000	9,639,050	7.6258	3.426	3.426	3.472	3.379	3.680	2,730,473	3.5302	-7.50%
2004-04-20	0	8.000	8.000	8.100	8.000	8.550	300,000	2,481,100	8.2703	3.703	3.703	3.750	3.703	3.958	648,055	3.8285	-5.88%
2004-04-19	0	8.500	8.450	8.550	8.500	8.700	1,049,000	8,899,682	8.4840	3.935	3.912	3.958	3.935	4.027	2,266,033	3.9274	-0.58%
2004-04-16	0	8.550	8.500	8.550	8.350	8.550	3,071,900	25,909,465	8.4343	3.958	3.935	3.958	3.865	3.958	6,635,870	3.9045	0.59%
2004-04-15	0	8.500	8.400	8.500	8.350	8.500	1,435,000	12,093,900	8.4278	3.935	3.889	3.935	3.865	3.935	3,099,865	3.9014	0.89%
2004-04-14	0	8.500	8.500	8.550	8.450	8.650	1,366,000	11,633,400	8.5164	3.900	3.900	3.923	3.877	3.969	2,977,222	3.9075	-0.58%
2004-04-13	0	8.550	8.450	8.600	8.500	8.800	2,837,000	24,424,272	8.6092	3.923	3.877	3.946	3.900	4.038	6,183,293	3.9500	-2.29%
2004-04-08	0	8.750	8.700	8.800	8.500	8.800	828,000	7,157,600	8.6444	4.015	3.992	4.038	3.900	4.038	1,804,641	3.9662	3.55%
2004-04-07	0	8.450	8.450	8.500	8.450	8.850	3,861,000	33,781,734	8.7495	3.877	3.877	3.900	3.877	4.061	8,415,119	4.0144	-3.98%
2004-04-06	0	8.800	8.800	8.850	8.750	8.950	1,691,100	14,948,935	8.8398	4.038	4.038	4.061	4.015	4.106	3,685,783	4.0558	1.15%
2004-04-02	0	8.700	8.650	8.700	8.200	8.850	2,169,000	18,552,300	8.5534	3.992	3.969	3.992	3.762	4.061	4,727,375	3.9244	-2.79%
2004-04-01	0	8.950	8.850	8.950	8.800	9.050	347,000	3,099,800	8.9331	4.106	4.061	4.106	4.038	4.152	756,293	4.0987	0.00%
2004-03-31	0	8.950	8.900	8.950	8.550	9.000	674,000	5,877,950	8.7210	4.106	4.083	4.106	3.923	4.129	1,468,995	4.0013	5.29%
2004-03-30	0	8.500	8.450	8.500	8.450	8.600	1,415,524	12,053,399	8.5151	3.900	3.877	3.900	3.877	3.946	3,085,160	3.9069	1.80%
2004-03-29	0	8.350	8.350	8.400	8.300	9.400	2,144,000	18,337,150	8.5528	3.831	3.831	3.854	3.808	4.313	4,672,887	3.9242	-11.17%
2004-03-26	0	9.400	9.350	9.400	9.300	10.00	1,198,000	11,558,700	9.6483	4.313	4.290	4.313	4.267	4.588	2,611,063	4.4268	-5.53%
2004-03-25	0	9.950	9.900	9.950	9.900	10.30	195,000	1,971,100	10.108	4.565	4.542	4.565	4.542	4.726	425,006	4.6378	-2.45%
2004-03-24	0	10.20	10.15	10.25	10.15	10.50	216,000	2,210,050	10.232	4.680	4.657	4.703	4.657	4.818	470,776	4.6945	-0.97%
2004-03-23	0	10.30	10.15	10.30	10.00	10.35	180,000	1,821,250	10.118	4.726	4.657	4.726	4.588	4.749	392,313	4.6423	1.98%
2004-03-22	0	10.10	10.10	10.15	10.10	10.15	916,476	9,257,260	10.101	4.634	4.634	4.657	4.634	4.657	1,997,476	4.6345	0.00%
2004-03-19	0	10.10	10.00	10.10	9.950	10.20	1,280,000	12,799,100	9.9993	4.634	4.588	4.634	4.565	4.680	2,789,783	4.5878	0.50%
2004-03-18	0	10.05	10.00	10.10	9.950	10.30	959,000	9,623,350	10.035	4.611	4.588	4.634	4.565	4.726	2,090,158	4.6041	-1.95%
2004-03-17	0	10.25	10.20	10.25	10.10	10.35	898,000	9,221,250	10.269	4.703	4.680	4.703	4.634	4.749	1,957,207	4.7114	1.99%
2004-03-16	0	10.05	10.05	10.10	10.05	10.15	371,476	3,740,439	10.069	4.611	4.611	4.634	4.611	4.657	809,639	4.6199	-0.50%
2004-03-15	0	10.10	10.05	10.10	9.900	10.15	575,000	5,777,100	10.047	4.634	4.611	4.634	4.542	4.657	1,253,223	4.6098	2.54%
2004-03-12	0	9.850	9.850	9.900	9.700	10.00	1,771,000	17,380,800	9.8141	4.519	4.519	4.542	4.451	4.588	3,859,926	4.5029	1.03%
2004-03-11	0	9.750	9.700	9.800	9.750	10.10	1,468,000	14,518,650	9.8901	4.473	4.451	4.496	4.473	4.634	3,199,532	4.5377	-2.99%
2004-03-10	0	10.05	10.00	10.05	10.00	10.20	1,491,000	15,019,350	10.073	4.611	4.588	4.611	4.588	4.680	3,249,661	4.6218	0.50%
2004-03-09	0	10.00	10.00	10.05	9.950	10.20	890,476	8,928,755	10.027	4.588	4.588	4.611	4.565	4.680	1,940,808	4.6005	0.00%
2004-03-08	0	10.00	10.00	10.15	9.950	10.15	2,316,000	23,135,300	9.9893	4.588	4.588	4.657	4.565	4.657	5,047,764	4.5833	0.50%
2004-03-05	0	9.950	9.900	10.00	9.900	10.00	757,000	7,532,300	9.9502	4.565	4.542	4.588	4.542	4.588	1,649,895	4.5653	0.51%
2004-03-04	0	9.900	9.900	9.950	9.900	10.00	835,000	8,305,650	9.9469	4.542	4.542	4.565	4.542	4.588	1,819,898	4.5638	-0.50%
2004-03-03	0	9.950	9.950	10.00	9.900	10.10	2,705,000	27,039,450	9.9961	4.565	4.565	4.588	4.542	4.634	5,895,596	4.5864	-1.00%
2004-03-02	0	10.05	10.05	10.20	9.950	10.35	2,881,000	29,132,850	10.112	4.611	4.611	4.680	4.565	4.749	6,279,191	4.6396	1.52%
2004-03-01	0	9.900	9.900	10.00	9.900	10.25	363,000	3,634,200	10.012	4.542	4.542	4.588	4.542	4.703	791,165	4.5935	0.00%
2004-02-27	0	9.900	9.900	10.00	9.650	10.00	732,000	7,166,900	9.7908	4.542	4.542	4.588	4.428	4.588	1,595,407	4.4922	2.59%
2004-02-26	0	9.650	9.600	9.650	9.600	9.900	423,000	4,102,200	9.6979	4.428	4.405	4.428	4.405	4.542	921,936	4.4495	-2.03%
2004-02-25	0	9.850	9.800	9.850	9.750	9.950	644,000	6,311,200	9.8000	4.519	4.496	4.519	4.473	4.565	1,403,610	4.4964	-1.01%
2004-02-24	0	9.950	9.850	10.00	9.900	10.15	860,000	8,584,600	9.9821	4.565	4.519	4.588	4.542	4.657	1,874,385	4.5800	-1.49%
2004-02-23	0	10.10	10.10	10.15	9.900	10.50	965,000	9,700,850	10.053	4.634	4.634	4.657	4.542	4.818	2,103,235	4.6123	-3.81%
2004-02-20	0	10.50	10.45	10.50	10.35	10.70	577,000	6,052,900	10.490	4.818	4.795	4.818	4.749	4.909	1,257,582	4.8131	-1.41%
2004-02-19	0	10.65	10.65	10.70	10.40	11.00	660,000	7,104,600	10.765	4.886	4.886	4.909	4.772	5.047	1,438,482	4.9390	-0.47%
2004-02-18	0	10.70	10.65	10.70	10.45	10.85	1,230,000	13,129,300	10.674	4.909	4.886	4.909	4.795	4.978	2,680,807	4.8975	4.39%
2004-02-17	0	10.25	10.20	10.25	10.00	10.35	1,015,000	10,344,200	10.191	4.703	4.680	4.703	4.588	4.749	2,212,211	4.6760	3.54%
2004-02-16	0	9.900	9.900	9.950	9.800	10.20	976,000	9,672,500	9.9103	4.542	4.542	4.565	4.496	4.680	2,127,210	4.5470	-1.00%
2004-02-13	0	10.00	9.950	10.05	9.850	10.25	730,000	7,336,600	10.050	4.588	4.565	4.611	4.519	4.703	1,591,048	4.6112	1.01%
2004-02-12	0	9.900	9.800	9.900	9.750	10.05	638,000	6,350,950	9.9545	4.542	4.496	4.542	4.473	4.611	1,390,532	4.5673	2.59%
2004-02-11	0	9.650	9.650	9.750	9.650	9.850	117,000	1,147,400	9.8068	4.428	4.428	4.473	4.428	4.519	255,004	4.4995	-2.03%
2004-02-10	0	9.850	9.750	9.900	9.750	10.00	169,000	1,665,950	9.8577	4.519	4.473	4.542	4.473	4.588	368,339	4.5229	-1.99%
2004-02-09	0	10.05	9.850	10.05	9.500	10.30	793,000	7,912,900	9.9784	4.611	4.519	4.611	4.359	4.726	1,728,358	4.5783	5.79%
2004-02-06	0	9.500	9.450	9.500	9.500	9.750	606,000	5,833,700	9.6266	4.359	4.336	4.359	4.359	4.473	1,320,788	4.4168	-1.04%
2004-02-05	0	9.600	9.500	9.600	9.400	9.700	664,000	6,361,150	9.5800	4.405	4.359	4.405	4.313	4.451	1,447,200	4.3955	1.59%
2004-02-04	0	9.450	9.400	9.450	9.300	9.500	330,000	3,096,150	9.3823	4.336	4.313	4.336	4.267	4.359	719,241	4.3047	0.53%
2004-02-03	0	9.400	9.350	9.400	9.100	9.500	501,000	4,659,850	9.3011	4.313	4.290	4.313	4.175	4.359	1,091,939	4.2675	0.00%
2004-02-02	0	9.400	9.350	9.450	9.400	10.00	327,000	3,107,650	9.5035	4.313	4.290	4.336	4.313	4.588	712,702	4.3604	-5.53%
2004-01-30	0	9.950	9.800	10.00	9.750	10.60	1,674,000	16,905,250	10.099	4.565	4.496	4.588	4.473	4.863	3,648,513	4.6335	-7.87%
2004-01-29	0	10.80	10.80	10.90	10.45	11.35	1,088,000	11,797,750	10.844	4.955	4.955	5.001	4.795	5.208	2,371,316	4.9752	2.86%
2004-01-28	0	10.50	10.50	10.70	10.20	10.75	622,000	6,485,350	10.427	4.818	4.818	4.909	4.680	4.932	1,355,660	4.7839	-0.94%
2004-01-27	0	10.60	10.50	10.65	9.800	10.60	1,515,000	15,507,200	10.236	4.863	4.818	4.886	4.496	4.863	3,301,970	4.6963	6.53%
2004-01-26	0	9.950	9.600	9.950	9.500	9.950	590,500	5,671,972	9.6054	4.565	4.405	4.565	4.359	4.565	1,287,005	4.4071	3.65%
2004-01-21	0	9.600	9.500	9.600	9.400	9.600	492,000	4,554,592	9.2573	4.405	4.359	4.405	4.313	4.405	1,072,323	4.2474	2.67%
2004-01-20	0	9.350	9.250	9.700	8.900	9.500	150,000	1,373,200	9.1547	4.290	4.244	4.451	4.083	4.359	326,928	4.2003	6.25%
2004-01-19	0	8.800	8.750	8.850	8.700	8.850	125,000	1,103,150	8.8252	4.038	4.015	4.061	3.992	4.061	272,440	4.0492	-0.56%
2004-01-16	0	8.850	8.800	8.850	8.800	9.400	361,000	3,218,350	8.9151	4.061	4.038	4.061	4.038	4.313	786,806	4.0904	-4.84%
2004-01-15	0	9.300	9.150	9.300	9.200	9.550	76,000	712,950	9.3809	4.267	4.198	4.267	4.221	4.382	165,643	4.3041	-2.62%
2004-01-14	0	9.550	9.550	9.600	9.300	9.600	502,000	4,748,900	9.4600	4.382	4.382	4.405	4.267	4.405	1,094,118	4.3404	1.06%
2004-01-13	0	9.450	9.450	9.500	9.400	10.20	1,119,000	10,845,250	9.6919	4.336	4.336	4.359	4.313	4.680	2,438,881	4.4468	-4.06%
2004-01-12	0	9.850	9.750	9.950	9.350	9.950	1,860,000	17,658,200	9.4937	4.519	4.473	4.565	4.290	4.565	4,053,904	4.3559	5.35%
2004-01-09	0	9.350	9.300	9.350	9.050	9.350	969,000	8,933,500	9.2193	4.290	4.267	4.290	4.152	4.290	2,111,953	4.2300	1.08%
2004-01-08	0	9.250	9.200	9.250	9.000	9.250	804,000	7,305,900	9.0869	4.244	4.221	4.244	4.129	4.244	1,752,332	4.1692	0.54%
2004-01-07	0	9.200	9.200	9.250	9.050	9.300	578,900	5,286,760	9.1324	4.221	4.221	4.244	4.152	4.267	1,261,723	4.1901	0.55%
2004-01-06	0	9.150	9.050	9.200	9.000	9.450	1,716,000	15,608,850	9.0961	4.198	4.152	4.221	4.129	4.336	3,740,053	4.1734	-5.18%
2004-01-05	0	9.650	9.450	9.650	8.400	9.650	1,361,000	12,219,250	8.9781	4.428	4.336	4.428	3.854	4.428	2,966,324	4.1193	8.43%
2004-01-02	0	8.900	8.750	8.950	8.200	8.950	868,000	7,518,350	8.6617	4.083	4.015	4.106	3.762	4.106	1,891,822	3.9741	8.54%
2003-12-31	0	8.200	8.100	8.200	7.900	8.200	1,138,000	9,129,720	8.0226	3.762	3.716	3.762	3.625	3.762	2,480,292	3.6809	3.80%
2003-12-30	0	7.900	7.900	7.950	7.850	8.100	1,078,000	8,575,450	7.9550	3.625	3.625	3.648	3.602	3.716	2,349,520	3.6499	2.60%
2003-12-29	0	7.700	7.650	7.750	7.550	7.850	459,000	3,519,350	7.6674	3.533	3.510	3.556	3.464	3.602	1,000,399	3.5179	-1.28%
2003-12-24	0	7.800	7.750	7.800	7.800	7.900	140,000	1,097,309	7.8379	3.579	3.556	3.579	3.579	3.625	305,133	3.5962	-1.27%
2003-12-23	0	7.900	7.850	7.900	7.850	8.000	222,000	1,757,350	7.9160	3.625	3.602	3.625	3.602	3.671	483,853	3.6320	0.00%
2003-12-22	0	7.900	7.850	7.900	7.850	7.900	282,000	2,228,050	7.9009	3.625	3.602	3.625	3.602	3.625	614,624	3.6251	0.00%
2003-12-19	0	7.900	7.850	7.950	7.850	7.950	500,000	3,952,100	7.9042	3.625	3.602	3.648	3.602	3.648	1,089,759	3.6266	0.64%
2003-12-18	0	7.850	7.800	7.850	7.650	7.850	376,000	2,911,450	7.7432	3.602	3.579	3.602	3.510	3.602	819,499	3.5527	0.64%
2003-12-17	0	7.800	7.750	7.800	7.750	7.950	282,000	2,203,000	7.8121	3.579	3.556	3.579	3.556	3.648	614,624	3.5843	-1.89%
2003-12-16	0	7.950	7.950	8.000	7.750	8.050	1,628,000	12,965,400	7.9640	3.648	3.648	3.671	3.556	3.693	3,548,255	3.6540	1.27%
2003-12-15	0	7.850	7.850	7.950	7.850	8.150	415,000	3,299,550	7.9507	3.602	3.602	3.648	3.602	3.739	904,500	3.6479	-1.88%
2003-12-12	0	8.000	8.000	8.050	7.950	8.100	968,000	7,775,050	8.0321	3.671	3.671	3.693	3.648	3.716	2,109,773	3.6853	0.63%
2003-12-11	0	7.950	7.950	8.000	7.750	8.000	1,687,000	13,393,350	7.9392	3.648	3.648	3.671	3.556	3.671	3,676,847	3.6426	1.92%
2003-12-10	0	7.800	7.700	7.800	7.450	7.850	1,053,000	8,090,900	7.6837	3.579	3.533	3.579	3.418	3.602	2,295,032	3.5254	2.63%
2003-12-09	0	7.600	7.500	7.600	7.450	7.700	777,000	5,905,600	7.6005	3.487	3.441	3.487	3.418	3.533	1,693,486	3.4872	-1.30%
2003-12-08	0	7.700	7.600	7.650	7.600	7.900	137,000	1,050,250	7.6661	3.533	3.487	3.510	3.487	3.625	298,594	3.5173	-1.91%
2003-12-05	0	7.850	7.750	7.900	7.700	8.000	395,000	3,094,200	7.8334	3.602	3.556	3.625	3.533	3.671	860,910	3.5941	0.00%
2003-12-04	0	7.850	7.700	7.850	7.700	7.950	470,000	3,681,850	7.8337	3.602	3.533	3.602	3.533	3.648	1,024,373	3.5942	0.64%
2003-12-03	0	7.800	7.750	7.800	7.700	7.950	361,000	2,832,650	7.8467	3.579	3.556	3.579	3.533	3.648	786,806	3.6002	-1.27%
2003-12-02	0	7.900	7.850	7.900	7.450	7.900	2,216,000	17,080,450	7.7078	3.625	3.602	3.625	3.418	3.625	4,829,812	3.5365	3.27%
2003-12-01	0	7.650	7.600	7.650	7.450	7.800	1,155,000	8,829,850	7.6449	3.510	3.487	3.510	3.418	3.579	2,517,343	3.5076	0.66%
2003-11-28	0	7.600	7.500	7.650	7.250	7.650	1,655,000	12,225,800	7.3872	3.487	3.441	3.510	3.326	3.510	3,607,102	3.3894	4.83%
2003-11-27	0	7.250	7.200	7.250	7.200	7.250	153,000	1,105,100	7.2229	3.326	3.303	3.326	3.303	3.326	333,466	3.3140	0.00%
2003-11-26	0	7.250	7.150	7.200	7.050	7.250	727,000	5,161,100	7.0992	3.326	3.281	3.303	3.235	3.326	1,584,510	3.2572	2.11%
2003-11-25	0	7.100	7.050	7.100	7.000	7.200	514,000	3,642,200	7.0860	3.258	3.235	3.258	3.212	3.303	1,120,272	3.2512	-0.70%
2003-11-24	0	7.150	7.100	7.150	7.050	7.150	632,000	4,490,000	7.1044	3.281	3.258	3.281	3.235	3.281	1,377,455	3.2596	0.00%
2003-11-21	0	7.150	7.100	7.150	6.900	7.300	3,360,000	23,665,050	7.0432	3.281	3.258	3.281	3.166	3.349	7,323,181	3.2315	-2.05%
2003-11-20	0	7.300	7.250	7.300	7.200	7.550	2,196,000	16,066,100	7.3161	3.349	3.326	3.349	3.303	3.464	4,786,222	3.3567	-3.31%
2003-11-19	0	7.550	7.550	7.600	7.500	7.650	270,000	2,038,850	7.5513	3.464	3.464	3.487	3.441	3.510	588,470	3.4647	-1.31%
2003-11-18	0	7.650	7.600	7.700	7.450	7.700	383,000	2,901,100	7.5747	3.510	3.487	3.533	3.418	3.533	834,755	3.4754	3.38%
2003-11-17	0	7.400	7.400	7.500	7.400	7.650	882,000	6,592,700	7.4747	3.395	3.395	3.441	3.395	3.510	1,922,335	3.4295	-3.27%
2003-11-14	0	7.650	7.600	7.700	7.650	7.750	814,000	6,234,650	7.6593	3.510	3.487	3.533	3.510	3.556	1,774,128	3.5142	-1.29%
2003-11-13	0	7.750	7.650	7.750	7.600	7.800	2,319,000	17,917,350	7.7263	3.556	3.510	3.556	3.487	3.579	5,054,302	3.5450	1.97%
2003-11-12	0	7.600	7.600	7.700	7.350	7.650	515,000	3,867,050	7.5088	3.487	3.487	3.533	3.372	3.510	1,122,452	3.4452	0.00%
2003-11-11	0	7.600	7.500	7.600	7.350	7.600	955,000	7,107,100	7.4420	3.487	3.441	3.487	3.372	3.487	2,081,440	3.4145	-0.65%
2003-11-10	0	7.650	7.600	7.650	7.600	8.000	399,900	3,069,225	7.6750	3.510	3.487	3.510	3.487	3.671	871,589	3.5214	-4.37%
2003-11-07	0	8.000	7.950	8.000	7.800	8.050	912,000	7,279,350	7.9817	3.671	3.648	3.671	3.579	3.693	1,987,720	3.6622	2.56%
2003-11-06	0	7.800	7.750	7.800	7.700	8.000	1,358,000	10,645,100	7.8388	3.579	3.556	3.579	3.533	3.671	2,959,785	3.5966	0.65%
2003-11-05	0	7.750	7.750	7.800	7.700	8.000	353,000	2,774,676	7.8603	3.556	3.556	3.579	3.533	3.671	769,370	3.6064	-1.90%
2003-11-04	0	7.900	7.900	7.950	7.800	8.400	2,229,000	18,052,822	8.0991	3.625	3.625	3.648	3.579	3.854	4,858,146	3.7160	-4.82%
2003-11-03	0	8.300	8.300	8.350	7.600	8.300	2,526,000	19,950,200	7.8979	3.808	3.808	3.831	3.487	3.808	5,505,463	3.6237	9.21%
2003-10-31	0	7.600	7.550	7.600	7.300	7.600	1,115,000	8,316,750	7.4590	3.487	3.464	3.487	3.349	3.487	2,430,163	3.4223	4.11%
2003-10-30	0	7.300	7.250	7.300	7.100	7.550	520,000	3,772,300	7.2544	3.349	3.326	3.349	3.258	3.464	1,133,349	3.3285	-2.01%
2003-10-29	0	7.450	7.400	7.450	7.350	7.700	1,019,000	7,615,950	7.4739	3.418	3.395	3.418	3.372	3.533	2,220,929	3.4292	-1.32%
2003-10-28	0	7.550	7.500	7.550	7.350	7.700	1,866,000	14,060,650	7.5352	3.464	3.441	3.464	3.372	3.533	4,066,981	3.4573	1.34%
2003-10-27	0	7.450	7.400	7.450	7.000	7.500	1,904,000	13,953,000	7.3283	3.418	3.395	3.418	3.212	3.441	4,149,802	3.3623	7.97%
2003-10-24	0	6.900	6.900	7.000	6.750	7.000	1,530,000	10,530,600	6.8827	3.166	3.166	3.212	3.097	3.212	3,334,663	3.1579	1.47%
2003-10-23	0	6.800	6.700	6.750	6.700	7.300	2,792,000	19,629,449	7.0306	3.120	3.074	3.097	3.074	3.349	6,085,214	3.2258	-6.85%
2003-10-22	0	7.300	7.300	7.350	6.950	7.550	3,567,500	25,806,800	7.2339	3.349	3.349	3.372	3.189	3.464	7,775,431	3.3190	0.00%
2003-10-21	0	7.300	7.250	7.300	7.250	7.700	2,653,000	19,649,600	7.4066	3.349	3.326	3.349	3.326	3.533	5,782,261	3.3983	-5.19%
2003-10-20	0	7.700	7.700	7.800	7.650	7.950	1,091,000	8,443,200	7.7390	3.533	3.533	3.579	3.510	3.648	2,377,854	3.5508	-3.14%
2003-10-17	0	7.950	7.900	8.000	7.850	8.200	998,000	7,980,500	7.9965	3.648	3.625	3.671	3.602	3.762	2,175,159	3.6689	0.00%
2003-10-16	0	7.950	7.950	8.000	7.900	8.150	543,000	4,347,050	8.0056	3.648	3.648	3.671	3.625	3.739	1,183,478	3.6731	0.00%
2003-10-15	0	7.950	7.900	7.950	7.850	8.050	322,000	2,550,900	7.9220	3.648	3.625	3.648	3.602	3.693	701,805	3.6348	-0.63%
2003-10-14	0	8.000	7.900	8.000	7.850	8.500	1,496,000	12,095,950	8.0855	3.671	3.625	3.671	3.602	3.900	3,260,559	3.7098	-0.62%
2003-10-13	0	8.050	8.000	8.200	8.050	8.300	784,000	6,432,650	8.2049	3.693	3.671	3.762	3.693	3.808	1,708,742	3.7646	-4.17%
2003-10-10	0	8.400	8.400	8.450	8.300	8.900	1,092,000	9,261,550	8.4813	3.854	3.854	3.877	3.808	4.083	2,380,034	3.8914	-5.08%
2003-10-09	0	8.850	8.800	8.850	7.800	8.850	2,687,000	22,031,200	8.1992	4.061	4.038	4.061	3.579	4.061	5,856,365	3.7619	14.94%
2003-10-08	0	7.700	7.650	7.750	7.600	7.850	1,626,000	12,569,650	7.7304	3.533	3.510	3.556	3.487	3.602	3,543,896	3.5468	0.00%
2003-10-07	0	7.700	7.650	7.700	7.550	7.750	4,330,000	33,314,400	7.6939	3.533	3.510	3.533	3.464	3.556	9,437,313	3.5301	1.99%
2003-10-06	0	7.550	7.550	7.600	7.400	7.600	1,015,000	7,607,150	7.4947	3.464	3.464	3.487	3.395	3.487	2,212,211	3.4387	1.34%
2003-10-03	0	7.450	7.450	7.500	7.250	7.550	2,174,000	16,032,530	7.3747	3.418	3.418	3.441	3.326	3.464	4,738,272	3.3836	0.68%
2003-10-02	0	7.400	7.400	7.450	7.000	7.450	2,157,000	15,609,700	7.2368	3.395	3.395	3.418	3.212	3.418	4,701,220	3.3204	7.25%
2003-09-30	0	6.900	6.900	6.950	6.600	6.900	836,100	5,647,990	6.7552	3.166	3.166	3.189	3.028	3.166	1,822,295	3.0994	2.22%
2003-09-29	0	6.750	6.750	6.800	6.750	7.000	153,000	1,042,650	6.8147	3.097	3.097	3.120	3.097	3.212	333,466	3.1267	-3.57%
2003-09-26	0	7.000	6.850	7.000	6.650	7.000	655,000	4,457,200	6.8049	3.212	3.143	3.212	3.051	3.212	1,427,584	3.1222	2.94%
2003-09-25	0	6.800	6.850	6.900	6.650	6.900	834,000	5,675,900	6.8056	3.120	3.143	3.166	3.051	3.166	1,817,718	3.1225	1.49%
2003-09-24	0	6.700	6.700	6.800	6.550	6.800	937,000	6,275,150	6.6971	3.074	3.074	3.120	3.005	3.120	2,042,208	3.0727	3.08%
2003-09-23	0	6.500	6.450	6.500	6.250	6.650	1,000,750	6,487,950	6.4831	2.982	2.959	2.982	2.868	3.051	2,181,153	2.9746	4.00%
2003-09-22	0	6.250	6.250	6.300	6.250	6.750	1,113,000	7,164,700	6.4373	2.868	2.868	2.891	2.868	3.097	2,425,804	2.9535	-3.85%
2003-09-19	0	6.500	6.450	6.500	6.400	6.900	1,331,750	8,794,965	6.6041	2.982	2.959	2.982	2.936	3.166	2,902,573	3.0301	-4.41%
2003-09-18	0	6.800	6.750	6.800	6.600	7.200	2,116,000	14,409,350	6.8097	3.120	3.097	3.120	3.028	3.303	4,611,860	3.1244	-5.56%
2003-09-17	0	7.200	7.150	7.200	7.050	7.300	735,000	5,257,650	7.1533	3.303	3.281	3.303	3.235	3.349	1,601,946	3.2820	-0.69%
2003-09-16	0	7.250	7.200	7.250	7.000	7.350	1,612,000	11,541,150	7.1595	3.326	3.303	3.326	3.212	3.372	3,513,383	3.2849	1.40%
2003-09-15	0	7.150	7.150	7.200	7.050	7.350	819,000	5,915,350	7.2226	3.281	3.281	3.303	3.235	3.372	1,785,025	3.3139	2.14%
2003-09-11	0	7.000	7.000	7.050	6.950	7.050	1,551,000	10,874,050	7.0110	3.212	3.212	3.235	3.189	3.235	3,380,432	3.2168	0.00%
2003-09-10	0	7.000	6.950	7.000	6.900	7.400	4,816,000	33,695,900	6.9967	3.212	3.189	3.212	3.166	3.395	10,496,559	3.2102	-5.41%
2003-09-09	0	7.400	7.350	7.450	7.400	7.750	2,037,000	15,372,000	7.5464	3.395	3.372	3.418	3.395	3.556	4,439,678	3.4624	-1.33%
2003-09-08	0	7.500	7.500	7.550	7.250	7.550	3,383,500	25,214,733	7.4523	3.441	3.441	3.464	3.326	3.464	7,374,399	3.4192	3.45%
2003-09-05	0	7.250	7.250	7.300	6.900	7.350	2,407,000	17,387,500	7.2237	3.326	3.326	3.349	3.166	3.372	5,246,100	3.3144	4.32%
2003-09-04	0	6.950	6.950	7.000	6.750	7.200	1,653,000	11,461,700	6.9339	3.189	3.189	3.212	3.097	3.303	3,602,743	3.1814	-0.71%
2003-09-03	0	7.000	7.000	7.050	6.950	7.200	1,780,000	12,529,900	7.0393	3.212	3.212	3.235	3.189	3.303	3,879,542	3.2297	0.00%
2003-09-02	0	7.000	6.950	7.050	6.850	7.350	1,489,817	10,592,774	7.1101	3.212	3.189	3.235	3.143	3.372	3,247,083	3.2622	2.94%
2003-09-01	0	6.800	6.800	6.900	6.700	7.850	4,139,500	29,556,650	7.1401	3.120	3.120	3.166	3.074	3.602	9,022,115	3.2760	-10.53%
2003-08-29	0	7.600	7.650	7.700	6.850	7.800	3,600,000	26,760,000	7.4333	3.487	3.510	3.533	3.143	3.579	7,846,265	3.4105	11.76%
2003-08-28	0	6.800	6.750	6.800	6.350	6.950	2,266,000	15,315,950	6.7590	3.120	3.097	3.120	2.913	3.189	4,938,788	3.1012	7.09%
2003-08-27	0	6.350	6.400	6.450	6.150	6.400	1,111,000	6,979,800	6.2824	2.913	2.936	2.959	2.822	2.936	2,421,445	2.8825	3.25%
2003-08-26	0	6.150	6.100	6.150	5.750	6.200	2,502,000	15,143,000	6.0524	2.822	2.799	2.822	2.638	2.845	5,453,154	2.7769	7.89%
2003-08-25	0	5.700	5.650	5.700	5.650	6.550	4,809,000	29,811,420	6.1991	2.615	2.592	2.615	2.592	3.005	10,481,302	2.8442	-6.56%
2003-08-22	0	6.100	5.950	6.100	5.400	6.100	6,503,185	36,955,749	5.6827	2.799	2.730	2.799	2.478	2.799	14,173,809	2.6073	11.93%
2003-08-21	0	5.450	5.400	5.450	5.100	5.450	10,276,000	54,513,150	5.3049	2.501	2.478	2.501	2.340	2.501	22,396,727	2.4340	10.10%
2003-08-20	0	4.950	4.950	4.975	4.925	5.000	469,000	2,326,100	4.9597	2.271	2.271	2.283	2.260	2.294	1,022,194	2.2756	-0.50%
2003-08-19	0	4.975	4.950	4.975	4.900	5.150	3,952,000	19,701,000	4.9851	2.283	2.271	2.283	2.248	2.363	8,613,455	2.2872	0.51%
2003-08-18	0	4.950	4.925	4.950	4.900	4.975	1,154,000	5,702,500	4.9415	2.271	2.260	2.271	2.248	2.283	2,515,164	2.2672	1.02%
2003-08-15	0	4.900	4.875	4.900	4.850	4.925	1,617,000	7,930,075	4.9042	2.248	2.237	2.248	2.225	2.260	3,524,281	2.2501	1.03%
2003-08-14	0	4.850	4.850	4.875	4.775	4.850	1,985,000	9,549,625	4.8109	2.225	2.225	2.237	2.191	2.225	4,326,343	2.2073	1.57%
2003-08-13	0	4.775	4.775	4.800	4.775	4.850	676,000	3,245,625	4.8012	2.191	2.191	2.202	2.191	2.225	1,473,354	2.2029	-0.52%
2003-08-12	0	4.800	4.775	4.800	4.750	4.825	1,733,000	8,303,250	4.7913	2.202	2.191	2.202	2.179	2.214	3,777,105	2.1983	1.59%
2003-08-11	0	4.725	4.725	4.750	4.725	4.825	3,275,000	15,544,350	4.7464	2.168	2.168	2.179	2.168	2.214	7,137,922	2.1777	-1.05%
2003-08-08	0	4.775	4.750	4.775	4.675	4.800	5,136,000	24,502,150	4.7707	2.191	2.179	2.191	2.145	2.202	11,194,005	2.1889	3.24%
2003-08-07	0	4.625	4.600	4.625	4.550	4.650	576,000	2,652,275	4.6046	2.122	2.111	2.122	2.088	2.133	1,255,402	2.1127	1.09%
2003-08-06	0	4.575	4.625	4.650	4.550	4.650	877,000	4,018,925	4.5826	2.099	2.122	2.133	2.088	2.133	1,911,437	2.1026	-1.61%
2003-08-05	0	4.650	4.625	4.650	4.600	4.700	856,000	3,968,100	4.6356	2.133	2.122	2.133	2.111	2.156	1,865,667	2.1269	0.00%
2003-08-04	0	4.650	4.625	4.650	4.650	4.700	1,023,000	4,758,175	4.6512	2.133	2.122	2.133	2.133	2.156	2,229,647	2.1340	0.00%
2003-08-01	0	4.650	4.650	4.675	4.650	4.750	1,455,000	6,801,292	4.6744	2.133	2.133	2.145	2.133	2.179	3,171,199	2.1447	-1.06%
2003-07-31	0	4.700	4.675	4.700	4.600	4.725	836,000	3,912,925	4.6805	2.156	2.145	2.156	2.111	2.168	1,822,077	2.1475	1.62%
2003-07-30	0	4.625	4.650	4.675	4.600	4.700	643,000	2,987,125	4.6456	2.122	2.133	2.145	2.111	2.156	1,401,430	2.1315	-1.60%
2003-07-29	0	4.700	4.675	4.700	4.625	4.750	531,000	2,480,775	4.6719	2.156	2.145	2.156	2.122	2.179	1,157,324	2.1435	-0.53%
2003-07-28	0	4.725	4.700	4.725	4.600	4.725	2,289,000	10,701,725	4.6753	2.168	2.156	2.168	2.111	2.168	4,988,917	2.1451	3.85%
2003-07-25	0	4.550	4.525	4.550	4.500	4.575	989,000	4,489,525	4.5395	2.088	2.076	2.088	2.065	2.099	2,155,543	2.0828	1.68%
2003-07-24	0	4.475	4.425	4.500	4.400	4.525	1,423,000	6,369,025	4.4758	2.053	2.030	2.065	2.019	2.076	3,101,454	2.0536	1.13%
2003-07-23	0	4.425	4.425	4.475	4.375	4.625	3,847,000	17,404,650	4.5242	2.030	2.030	2.053	2.007	2.122	8,384,606	2.0758	-2.21%
2003-07-22	0	4.525	4.525	4.550	4.475	4.650	2,669,000	12,056,950	4.5174	2.076	2.076	2.088	2.053	2.133	5,817,134	2.0727	-2.69%
2003-07-21	0	4.650	4.625	4.650	4.625	4.800	1,720,000	8,044,475	4.6770	2.133	2.122	2.133	2.122	2.202	3,748,771	2.1459	-2.11%
2003-07-18	0	4.750	4.775	4.800	4.625	4.775	2,806,000	13,195,725	4.7027	2.179	2.191	2.202	2.122	2.191	6,115,728	2.1577	-0.52%
2003-07-17	0	4.775	4.750	4.850	4.750	4.975	1,900,000	9,220,850	4.8531	2.191	2.179	2.225	2.179	2.283	4,141,084	2.2267	-4.02%
2003-07-16	0	4.975	4.950	4.975	4.900	5.000	3,102,000	15,339,550	4.9451	2.283	2.271	2.283	2.248	2.294	6,760,865	2.2689	1.02%
2003-07-15	0	4.925	4.925	4.950	4.800	5.000	6,723,000	33,109,625	4.9248	2.260	2.260	2.271	2.202	2.294	14,652,900	2.2596	3.68%
2003-07-14	0	4.750	4.750	4.775	4.700	4.825	3,554,000	16,949,700	4.7692	2.179	2.179	2.191	2.156	2.214	7,746,007	2.1882	0.00%
2003-07-11	0	4.750	4.725	4.750	4.650	4.800	3,583,600	16,904,365	4.7171	2.179	2.168	2.179	2.133	2.202	7,810,521	2.1643	1.60%
2003-07-10	0	4.675	4.675	4.700	4.625	4.925	4,859,000	22,893,875	4.7116	2.145	2.145	2.156	2.122	2.260	10,590,278	2.1618	-4.10%
2003-07-09	0	4.875	4.850	4.875	4.600	4.925	8,812,000	42,039,739	4.7707	2.237	2.225	2.237	2.111	2.260	19,205,913	2.1889	5.98%
2003-07-08	0	4.600	4.575	4.625	4.525	4.725	8,901,000	41,139,300	4.6219	2.111	2.099	2.122	2.076	2.168	19,399,890	2.1206	-1.08%
2003-07-07	0	4.650	4.625	4.650	4.175	4.650	13,900,000	61,527,025	4.4264	2.133	2.122	2.133	1.916	2.133	30,295,300	2.0309	11.38%
2003-07-04	0	4.175	4.150	4.175	4.150	4.200	4,179,000	17,423,335	4.1693	1.916	1.904	1.916	1.904	1.927	9,108,206	1.9129	-0.60%
2003-07-03	0	4.200	4.175	4.200	4.100	4.200	8,074,000	33,657,535	4.1686	1.927	1.916	1.927	1.881	1.927	17,597,428	1.9126	3.07%
2003-07-02	0	4.075	4.075	4.100	4.050	4.125	9,804,250	40,233,500	4.1037	1.870	1.870	1.881	1.858	1.893	21,368,540	1.8828	-1.21%
2003-06-30	0	4.125	4.100	4.150	4.075	4.325	24,188,000	101,201,735	4.1840	1.893	1.881	1.904	1.870	1.984	52,718,182	1.9197	-2.94%
2003-06-27	0	4.250	4.225	4.250	4.050	4.275	67,107,000	277,482,800	4.1349	1.950	1.939	1.950	1.858	1.961	146,260,916	1.8972

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---