Guangdong Yueyun Transportation Company Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03399	2005-10-26			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-25	0	1.180	1.180	1.185	1.175	1.180	135,000	159,425	1.1809	1.180	1.180	1.185	1.175	1.180	135,000	1.1809	-1.26%
2026-09-24	0	1.195	1.195	1.200	1.190	1.210	3,000	3,600	1.2000	1.195	1.195	1.200	1.190	1.210	3,000	1.2000	-1.65%
2026-09-23	0	1.215	1.185	1.215	1.200	1.215	22,000	26,430	1.2014	1.215	1.185	1.215	1.200	1.215	22,000	1.2014	1.25%
2026-09-22	0	1.200	1.200	1.245	1.200	1.200	11,000	13,200	1.2000	1.200	1.200	1.245	1.200	1.200	11,000	1.2000	-1.64%
2026-09-21	0	1.220	1.175	1.220	1.200	1.220	70,000	84,410	1.2059	1.220	1.175	1.220	1.200	1.220	70,000	1.2059	4.27%
2026-09-18	0	1.170	1.165	1.190	1.170	1.170	2,000	2,340	1.1700	1.170	1.165	1.190	1.170	1.170	2,000	1.1700	0.86%
2026-09-17	0	1.160	1.155	1.180	1.160	1.180	55,000	64,700	1.1764	1.160	1.155	1.180	1.160	1.180	55,000	1.1764	-1.69%
2026-09-16	0	1.180	1.180	1.195	1.080	1.235	705,000	813,595	1.1540	1.180	1.180	1.195	1.080	1.235	705,000	1.1540	-4.84%
2026-09-15	0	1.240	1.240	1.250	1.235	1.250	54,000	67,390	1.2480	1.240	1.240	1.250	1.235	1.250	54,000	1.2480	-0.80%
2026-09-14	0	1.250	1.240	1.250	1.235	1.255	164,000	204,895	1.2494	1.250	1.240	1.250	1.235	1.255	164,000	1.2494	-0.40%
2026-09-11	0	1.255	1.255	1.260	1.255	1.265	79,000	99,635	1.2612	1.255	1.255	1.260	1.255	1.265	79,000	1.2612	-1.18%
2026-09-10	0	1.270	1.260	1.270	1.260	1.285	145,000	183,110	1.2628	1.270	1.260	1.270	1.260	1.285	145,000	1.2628	0.00%
2026-09-09	0	1.270	1.265	1.290	1.270	1.285	152,000	194,580	1.2801	1.270	1.265	1.290	1.270	1.285	152,000	1.2801	0.79%
2026-09-08	0	1.260	1.260	1.280	1.260	1.270	51,000	64,480	1.2643	1.260	1.260	1.280	1.260	1.270	51,000	1.2643	0.00%
2026-09-07	0	1.260	1.255	1.265	1.260	1.270	437,000	553,260	1.2660	1.260	1.255	1.265	1.260	1.270	437,000	1.2660	-1.56%
2026-09-04	0	1.280	1.280	1.290	1.275	1.305	176,000	226,715	1.2882	1.280	1.280	1.290	1.275	1.305	176,000	1.2882	1.19%
2026-09-03	0	1.265	1.265	1.275	1.265	1.280	103,000	130,930	1.2712	1.265	1.265	1.275	1.265	1.280	103,000	1.2712	-1.17%
2026-09-02	0	1.280	1.270	1.285	1.280	1.280	9,000	11,520	1.2800	1.280	1.270	1.285	1.280	1.280	9,000	1.2800	0.79%
2026-09-01	0	1.270	1.270	1.275	1.270	1.280	186,000	237,265	1.2756	1.270	1.270	1.275	1.270	1.280	186,000	1.2756	-0.39%
2026-08-31	0	1.275	1.275	1.290	1.255	1.300	120,000	154,315	1.2860	1.275	1.275	1.290	1.255	1.300	120,000	1.2860	-1.92%
2026-08-28	0	1.300	1.300	1.310	1.295	1.310	51,000	66,570	1.3053	1.300	1.300	1.310	1.295	1.310	51,000	1.3053	-0.38%
2026-08-27	0	1.305	1.300	1.305	1.300	1.310	183,000	238,725	1.3045	1.305	1.300	1.305	1.300	1.310	183,000	1.3045	-0.76%
2026-08-26	0	1.315	1.310	1.315	1.310	1.315	63,000	82,830	1.3148	1.315	1.310	1.315	1.310	1.315	63,000	1.3148	0.00%
2026-08-25	0	1.315	1.315	1.345	1.315	1.345	40,000	53,240	1.3310	1.315	1.315	1.345	1.315	1.345	40,000	1.3310	-1.13%
2026-08-24	0	1.330	1.315	1.330	1.330	1.330	6,000	7,980	1.3300	1.330	1.315	1.330	1.330	1.330	6,000	1.3300	0.00%
2026-08-21	0	1.330	1.310	1.330	1.310	1.330	32,000	42,080	1.3150	1.330	1.310	1.330	1.310	1.330	32,000	1.3150	1.53%
2026-08-20	0	1.310	1.310	1.320	1.310	1.330	293,000	386,970	1.3207	1.310	1.310	1.320	1.310	1.330	293,000	1.3207	-1.50%
2026-08-19	0	1.330	1.325	1.345	1.325	1.330	28,000	37,230	1.3296	1.330	1.325	1.345	1.325	1.330	28,000	1.3296	0.00%
2026-08-18	0	1.330	1.330	1.335	1.330	1.360	41,000	55,020	1.3420	1.330	1.330	1.335	1.330	1.360	41,000	1.3420	-1.48%
2026-08-17	0	1.350	1.350	1.360	1.345	1.375	373,000	507,195	1.3598	1.350	1.350	1.360	1.345	1.375	373,000	1.3598	1.12%
2026-08-14	0	1.335	1.335	1.340	1.315	1.335	55,000	73,020	1.3276	1.335	1.335	1.340	1.315	1.335	55,000	1.3276	1.52%
2026-08-13	0	1.315	1.315	1.330	1.315	1.340	93,000	122,755	1.3199	1.315	1.315	1.330	1.315	1.340	93,000	1.3199	0.00%
2026-08-12	0	1.315	1.315	1.340	1.315	1.340	16,000	21,415	1.3384	1.315	1.315	1.340	1.315	1.340	16,000	1.3384	-1.87%
2026-08-11	0	1.340	1.315	1.340	1.340	1.340	44,000	58,960	1.3400	1.340	1.315	1.340	1.340	1.340	44,000	1.3400	0.00%
2026-08-10	0	1.340	1.340	1.375	1.340	1.340	16,000	21,440	1.3400	1.340	1.340	1.375	1.340	1.340	16,000	1.3400	0.00%
2026-08-07	0	1.340	1.340	1.365	1.335	1.355	61,000	82,500	1.3525	1.340	1.340	1.365	1.335	1.355	61,000	1.3525	0.00%
2026-08-06	0	1.340	1.320	1.355	1.340	1.360	74,000	100,190	1.3539	1.340	1.320	1.355	1.340	1.360	74,000	1.3539	-1.11%
2026-08-05	0	1.355	1.355	1.375	1.350	1.355	4,000	5,415	1.3538	1.355	1.355	1.375	1.350	1.355	4,000	1.3538	0.00%
2026-08-04	0	1.355	1.355	1.370	1.350	1.365	16,000	21,790	1.3619	1.355	1.355	1.370	1.350	1.365	16,000	1.3619	1.12%
2026-08-03	0	1.340	1.340	1.365	1.335	1.365	27,000	36,515	1.3524	1.340	1.340	1.365	1.335	1.365	27,000	1.3524	-2.19%
2026-07-31	0	1.370	1.350	1.370	1.330	1.380	62,000	84,250	1.3589	1.370	1.350	1.370	1.330	1.380	62,000	1.3589	0.00%
2026-07-30	0	1.370	1.370	1.420	1.280	1.370	283,000	372,440	1.3160	1.370	1.370	1.420	1.280	1.370	283,000	1.3160	0.00%
2026-07-29	0	1.370	1.310	1.390	-	-	0	0	-	1.370	1.310	1.390	-	-	0	-	0.00%
2026-07-28	0	1.370	1.310	1.380	-	-	0	0	-	1.370	1.310	1.380	-	-	0	-	0.00%
2026-07-27	0	1.370	1.320	1.370	1.320	1.370	8,000	10,660	1.3325	1.370	1.320	1.370	1.320	1.370	8,000	1.3325	3.79%
2026-07-24	0	1.320	1.320	1.370	1.320	1.380	67,000	91,820	1.3704	1.320	1.320	1.370	1.320	1.380	67,000	1.3704	0.76%
2026-07-23	0	1.310	1.310	1.350	-	-	0	0	-	1.310	1.310	1.350	-	-	0	-	0.77%
2026-07-22	0	1.300	1.300	1.340	1.300	1.310	51,000	66,800	1.3098	1.300	1.300	1.340	1.300	1.310	51,000	1.3098	0.00%
2026-07-21	0	1.300	1.300	1.320	1.300	1.310	130,000	170,120	1.3086	1.300	1.300	1.320	1.300	1.310	130,000	1.3086	0.00%
2026-07-20	0	1.300	1.290	1.330	1.300	1.330	145,000	189,310	1.3056	1.300	1.290	1.330	1.300	1.330	145,000	1.3056	1.56%
2026-07-17	0	1.280	1.280	1.330	-	-	0	0	-	1.280	1.280	1.330	-	-	0	-	0.00%
2026-07-16	0	1.280	1.280	1.330	1.280	1.310	151,000	196,350	1.3003	1.280	1.280	1.330	1.280	1.310	151,000	1.3003	-2.29%
2026-07-15	0	1.310	1.310	1.330	-	-	0	0	-	1.310	1.310	1.330	-	-	0	-	0.77%
2026-07-14	0	1.300	1.300	1.330	1.300	1.300	14,000	18,200	1.3000	1.300	1.300	1.330	1.300	1.300	14,000	1.3000	0.00%
2026-07-13	0	1.300	1.300	1.330	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.330	1.300	1.300	5,000	1.3000	0.00%
2026-07-10	0	1.300	1.300	1.330	1.290	1.330	539,000	706,960	1.3116	1.300	1.300	1.330	1.290	1.330	539,000	1.3116	-2.26%
2026-07-09	0	1.330	1.330	1.360	1.320	1.330	16,000	21,230	1.3269	1.330	1.330	1.360	1.320	1.330	16,000	1.3269	0.00%
2026-07-08	0	1.330	1.320	1.400	1.330	1.330	62,000	82,460	1.3300	1.330	1.320	1.400	1.330	1.330	62,000	1.3300	0.00%
2026-07-07	0	1.330	1.330	1.410	1.330	1.340	76,000	102,400	1.3474	1.330	1.330	1.410	1.330	1.340	76,000	1.3474	0.00%
2026-07-06	0	1.330	1.330	1.390	1.320	1.340	273,000	360,530	1.3206	1.330	1.330	1.390	1.320	1.340	273,000	1.3206	0.76%
2026-07-03	0	1.320	1.320	1.350	1.310	1.350	77,000	103,340	1.3421	1.320	1.320	1.350	1.310	1.350	77,000	1.3421	-0.53%
2026-07-02	0	1.430	1.400	1.430	1.370	1.430	43,000	59,800	1.3907	1.327	1.299	1.327	1.271	1.327	46,338	1.2905	3.62%
2026-06-30	0	1.380	1.380	1.430	1.380	1.390	141,000	195,580	1.3871	1.281	1.281	1.327	1.281	1.290	151,944	1.2872	-2.13%
2026-06-29	0	1.410	1.410	1.420	1.400	1.410	62,000	86,900	1.4016	1.308	1.308	1.318	1.299	1.308	66,812	1.3007	1.44%
2026-06-26	0	1.390	1.390	1.400	1.390	1.400	16,000	22,390	1.3994	1.290	1.290	1.299	1.290	1.299	17,242	1.2986	-1.42%
2026-06-25	0	1.410	1.410	1.430	1.410	1.430	60,000	85,610	1.4268	1.308	1.308	1.327	1.308	1.327	64,657	1.3241	-1.40%
2026-06-24	0	1.430	1.420	1.430	1.400	1.440	896,000	1,260,150	1.4064	1.327	1.318	1.327	1.299	1.336	965,546	1.3051	2.14%
2026-06-23	0	1.400	1.400	1.450	1.400	1.400	56,000	78,400	1.4000	1.299	1.299	1.346	1.299	1.299	60,347	1.2992	-0.71%
2026-06-22	0	1.410	1.410	1.460	1.400	1.410	325,000	457,990	1.4092	1.308	1.308	1.355	1.299	1.308	350,226	1.3077	0.00%
2026-06-18	0	1.410	1.410	1.430	1.410	1.430	64,000	91,080	1.4231	1.308	1.308	1.327	1.308	1.327	68,968	1.3206	-0.70%
2026-06-17	0	1.420	1.420	1.450	1.400	1.460	203,000	288,320	1.4203	1.318	1.318	1.346	1.299	1.355	218,757	1.3180	-2.74%
2026-06-16	0	1.460	1.460	1.490	1.450	1.480	36,000	52,700	1.4639	1.355	1.355	1.383	1.346	1.373	38,794	1.3584	-1.35%
2026-06-15	0	1.480	1.480	1.490	1.470	1.490	100,000	148,020	1.4802	1.373	1.373	1.383	1.364	1.383	107,762	1.3736	0.68%
2026-06-12	0	1.470	1.470	1.480	1.450	1.480	544,000	802,530	1.4752	1.364	1.364	1.373	1.346	1.373	586,225	1.3690	0.00%
2026-06-11	0	1.470	1.430	1.480	1.400	1.470	98,000	140,510	1.4338	1.364	1.327	1.373	1.299	1.364	105,607	1.3305	2.08%
2026-06-10	0	1.440	1.440	1.470	1.440	1.470	64,000	92,880	1.4513	1.336	1.336	1.364	1.336	1.364	68,968	1.3467	-2.04%
2026-06-09	0	1.470	1.460	1.470	1.450	1.470	47,000	68,190	1.4509	1.364	1.355	1.364	1.346	1.364	50,648	1.3463	0.00%
2026-06-08	0	1.470	1.440	1.470	1.440	1.490	204,000	298,900	1.4652	1.364	1.336	1.364	1.336	1.383	219,834	1.3597	0.00%
2026-06-05	0	1.470	1.450	1.470	1.440	1.470	156,000	226,130	1.4496	1.364	1.346	1.364	1.336	1.364	168,109	1.3451	1.38%
2026-06-04	0	1.450	1.440	1.470	1.420	1.470	232,000	335,840	1.4476	1.346	1.336	1.364	1.318	1.364	250,008	1.3433	-1.36%
2026-06-03	0	1.470	1.430	1.470	1.420	1.480	304,000	444,350	1.4617	1.364	1.327	1.364	1.318	1.373	327,596	1.3564	0.00%
2026-06-02	0	1.470	1.460	1.470	1.460	1.470	83,000	121,890	1.4686	1.364	1.355	1.364	1.355	1.364	89,442	1.3628	1.38%
2026-06-01	0	1.450	1.450	1.460	1.400	1.460	140,000	201,850	1.4418	1.346	1.346	1.355	1.299	1.355	150,867	1.3379	2.11%
2026-05-29	0	1.420	1.410	1.430	1.390	1.450	1,410,000	1,997,260	1.4165	1.318	1.308	1.327	1.290	1.346	1,519,442	1.3145	2.90%
2026-05-28	0	1.380	1.380	1.400	1.370	1.400	127,000	175,970	1.3856	1.281	1.281	1.299	1.271	1.299	136,858	1.2858	-1.43%
2026-05-27	0	1.400	1.400	1.420	1.390	1.410	212,000	297,170	1.4017	1.299	1.299	1.318	1.290	1.308	228,455	1.3008	-2.10%
2026-05-26	0	1.430	1.430	1.440	1.390	1.430	175,000	246,240	1.4071	1.327	1.327	1.336	1.290	1.327	188,583	1.3057	0.70%
2026-05-22	0	1.420	1.420	1.450	1.400	1.420	129,000	183,120	1.4195	1.318	1.318	1.346	1.299	1.318	139,013	1.3173	0.00%
2026-05-21	0	1.420	1.410	1.460	1.410	1.420	356,000	504,730	1.4178	1.318	1.308	1.355	1.308	1.318	383,632	1.3157	-2.07%
2026-05-20	0	1.450	1.410	1.450	1.380	1.450	105,000	148,910	1.4182	1.346	1.308	1.346	1.281	1.346	113,150	1.3160	3.57%
2026-05-19	0	1.400	1.400	1.430	1.400	1.420	16,000	22,510	1.4069	1.299	1.299	1.327	1.299	1.318	17,242	1.3055	-1.41%
2026-05-18	0	1.420	1.420	1.430	1.410	1.430	168,000	239,180	1.4237	1.318	1.318	1.327	1.308	1.327	181,040	1.3211	-1.39%
2026-05-15	0	1.440	1.430	1.440	1.430	1.470	145,000	210,130	1.4492	1.336	1.327	1.336	1.327	1.364	156,255	1.3448	-0.69%
2026-05-14	0	1.450	1.450	1.470	1.440	1.450	47,000	68,130	1.4496	1.346	1.346	1.364	1.336	1.346	50,648	1.3452	0.00%
2026-05-13	0	1.450	1.440	1.460	1.440	1.460	218,000	315,840	1.4488	1.346	1.336	1.355	1.336	1.355	234,921	1.3445	-0.68%
2026-05-12	0	1.460	1.460	1.470	1.450	1.480	86,000	125,600	1.4605	1.355	1.355	1.364	1.346	1.373	92,675	1.3553	0.00%
2026-05-11	0	1.460	1.460	1.470	1.460	1.490	61,000	90,640	1.4859	1.355	1.355	1.364	1.355	1.383	65,735	1.3789	-1.35%
2026-05-08	0	1.480	1.480	1.490	1.470	1.480	23,000	33,960	1.4765	1.373	1.373	1.383	1.364	1.373	24,785	1.3702	-0.67%
2026-05-07	0	1.490	1.460	1.490	1.460	1.490	30,000	44,250	1.4750	1.383	1.355	1.383	1.355	1.383	32,329	1.3688	0.68%
2026-05-06	0	1.480	1.470	1.500	1.450	1.480	48,000	70,870	1.4765	1.373	1.364	1.392	1.346	1.373	51,726	1.3701	0.68%
2026-05-05	0	1.470	1.460	1.480	1.450	1.470	68,000	99,350	1.4610	1.364	1.355	1.373	1.346	1.364	73,278	1.3558	0.00%
2026-05-04	0	1.470	1.470	1.480	1.470	1.490	68,000	100,600	1.4794	1.364	1.364	1.373	1.364	1.383	73,278	1.3729	0.00%
2026-04-30	0	1.470	1.450	1.470	1.440	1.470	113,000	163,340	1.4455	1.364	1.346	1.364	1.336	1.364	121,771	1.3414	1.38%
2026-04-29	0	1.450	1.450	1.480	1.450	1.470	435,000	631,090	1.4508	1.346	1.346	1.373	1.346	1.364	468,764	1.3463	0.00%
2026-04-28	0	1.450	1.450	1.470	1.450	1.470	622,000	911,040	1.4647	1.346	1.346	1.364	1.346	1.364	670,279	1.3592	-1.36%
2026-04-27	0	1.470	1.460	1.490	1.460	1.480	398,000	588,520	1.4787	1.364	1.355	1.383	1.355	1.373	428,892	1.3722	-0.68%
2026-04-24	0	1.480	1.480	1.500	1.470	1.500	123,000	183,860	1.4948	1.373	1.373	1.392	1.364	1.392	132,547	1.3871	-1.33%
2026-04-23	0	1.500	1.480	1.500	1.480	1.500	12,000	17,780	1.4817	1.392	1.373	1.392	1.373	1.392	12,931	1.3749	1.35%
2026-04-22	0	1.480	1.470	1.480	1.480	1.490	81,000	121,040	1.4943	1.373	1.364	1.373	1.373	1.383	87,287	1.3867	-1.33%
2026-04-21	0	1.500	1.500	1.510	-	-	0	0	-	1.392	1.392	1.401	-	-	0	-	0.00%
2026-04-20	0	1.500	1.500	1.520	1.490	1.520	163,000	246,500	1.5123	1.392	1.392	1.411	1.383	1.411	175,652	1.4033	0.67%
2026-04-17	0	1.490	1.490	1.500	1.490	1.510	120,000	180,330	1.5028	1.383	1.383	1.392	1.383	1.401	129,314	1.3945	-0.67%
2026-04-16	0	1.500	1.490	1.500	1.480	1.500	285,000	426,140	1.4952	1.392	1.383	1.392	1.373	1.392	307,121	1.3875	0.00%
2026-04-15	0	1.500	1.490	1.510	1.500	1.510	166,000	249,830	1.5050	1.392	1.383	1.401	1.392	1.401	178,885	1.3966	0.00%
2026-04-14	0	1.500	1.500	1.520	1.500	1.510	38,000	57,250	1.5066	1.392	1.392	1.411	1.392	1.401	40,950	1.3981	-0.66%
2026-04-13	0	1.510	1.510	1.540	1.480	1.520	74,000	110,950	1.4993	1.401	1.401	1.429	1.373	1.411	79,744	1.3913	-1.31%
2026-04-10	0	1.530	1.500	1.530	1.480	1.530	85,000	128,130	1.5074	1.420	1.392	1.420	1.373	1.420	91,598	1.3988	3.38%
2026-04-09	0	1.480	1.480	1.500	1.450	1.480	154,000	226,820	1.4729	1.373	1.373	1.392	1.346	1.373	165,953	1.3668	1.37%
2026-04-08	0	1.460	1.460	1.470	1.440	1.480	126,000	182,880	1.4514	1.355	1.355	1.364	1.336	1.373	135,780	1.3469	0.69%
2026-04-02	0	1.450	1.450	1.490	-	-	0	0	-	1.346	1.346	1.383	-	-	0	-	0.00%
2026-04-01	0	1.450	1.450	1.480	1.450	1.480	4,000	5,890	1.4725	1.346	1.346	1.373	1.346	1.373	4,310	1.3664	0.00%
2026-03-31	0	1.450	1.440	1.460	1.440	1.470	109,000	158,950	1.4583	1.346	1.336	1.355	1.336	1.364	117,460	1.3532	0.69%
2026-03-30	0	1.440	1.440	1.480	1.440	1.530	238,000	350,140	1.4712	1.336	1.336	1.373	1.336	1.420	256,473	1.3652	-3.36%
2026-03-27	0	1.490	1.490	1.520	-	-	500	730	1.4600	1.383	1.383	1.411	-	-	539	1.3548	0.00%
2026-03-26	0	1.490	1.490	1.520	1.490	1.500	176,000	262,290	1.4903	1.383	1.383	1.411	1.383	1.392	189,661	1.3829	-1.97%
2026-03-25	0	1.520	1.500	1.530	1.510	1.530	66,000	100,330	1.5202	1.411	1.392	1.420	1.401	1.420	71,123	1.4107	1.33%
2026-03-24	0	1.500	1.480	1.510	1.470	1.510	149,000	221,510	1.4866	1.392	1.373	1.401	1.364	1.401	160,565	1.3796	2.04%
2026-03-23	0	1.470	1.450	1.480	1.420	1.560	1,676,000	2,464,330	1.4704	1.364	1.346	1.373	1.318	1.448	1,806,089	1.3645	-5.16%
2026-03-20	0	1.550	1.540	1.590	1.530	1.580	539,000	840,750	1.5598	1.438	1.429	1.475	1.420	1.466	580,836	1.4475	-1.90%
2026-03-19	0	1.580	1.560	1.590	1.560	1.580	108,000	169,650	1.5708	1.466	1.448	1.475	1.448	1.466	116,383	1.4577	-0.63%
2026-03-18	0	1.590	1.590	1.600	1.570	1.600	206,000	327,490	1.5898	1.475	1.475	1.485	1.457	1.485	221,989	1.4753	-1.85%
2026-03-17	0	1.620	1.600	1.620	1.610	1.650	435,000	704,030	1.6185	1.503	1.485	1.503	1.494	1.531	468,764	1.5019	-0.61%
2026-03-16	0	1.630	1.630	1.650	1.620	1.640	497,000	810,260	1.6303	1.513	1.513	1.531	1.503	1.522	535,576	1.5129	-2.98%
2026-03-13	0	1.680	1.670	1.680	1.620	1.700	694,500	1,161,670	1.6727	1.559	1.550	1.559	1.503	1.578	748,406	1.5522	5.00%
2026-03-12	0	1.600	1.590	1.620	1.600	1.630	228,000	366,330	1.6067	1.485	1.475	1.503	1.485	1.513	245,697	1.4910	-1.23%
2026-03-11	0	1.620	1.600	1.620	1.590	1.630	808,000	1,299,790	1.6087	1.503	1.485	1.503	1.475	1.513	870,716	1.4928	0.62%
2026-03-10	0	1.610	1.610	1.620	1.600	1.630	888,000	1,431,360	1.6119	1.494	1.494	1.503	1.485	1.513	956,925	1.4958	0.00%
2026-03-09	0	1.610	1.610	1.620	1.600	1.620	579,000	931,100	1.6081	1.494	1.494	1.503	1.485	1.503	623,941	1.4923	0.00%
2026-03-06	0	1.610	1.610	1.690	-	-	0	0	-	1.494	1.494	1.568	-	-	0	-	0.00%
2026-03-05	0	1.610	1.600	1.660	1.600	1.620	360,000	579,350	1.6093	1.494	1.485	1.540	1.485	1.503	387,943	1.4934	0.00%
2026-03-04	0	1.610	1.610	1.630	1.610	1.650	200,000	324,140	1.6207	1.494	1.494	1.513	1.494	1.531	215,524	1.5040	-2.42%
2026-03-03	0	1.650	1.650	1.690	1.650	1.670	64,000	106,570	1.6652	1.531	1.531	1.568	1.531	1.550	68,968	1.5452	-1.20%
2026-03-02	0	1.670	1.660	1.670	1.660	1.690	383,000	642,120	1.6766	1.550	1.540	1.550	1.540	1.568	412,728	1.5558	-1.18%
2026-02-27	0	1.690	1.690	1.700	1.690	1.700	47,000	79,490	1.6913	1.568	1.568	1.578	1.568	1.578	50,648	1.5695	-0.59%
2026-02-26	0	1.700	1.690	1.700	1.700	1.700	18,000	30,600	1.7000	1.578	1.568	1.578	1.578	1.578	19,397	1.5776	0.59%
2026-02-25	0	1.690	1.680	1.690	1.690	1.690	39,000	65,910	1.6900	1.568	1.559	1.568	1.568	1.568	42,027	1.5683	-0.59%
2026-02-24	0	1.700	1.690	1.700	1.710	1.710	4,000	6,840	1.7100	1.578	1.568	1.578	1.587	1.587	4,310	1.5868	-0.58%
2026-02-23	0	1.710	1.700	1.710	1.690	1.720	108,000	183,770	1.7016	1.587	1.578	1.587	1.568	1.596	116,383	1.5790	2.40%
2026-02-20	0	1.670	1.670	1.690	1.670	1.680	93,000	155,920	1.6766	1.550	1.550	1.568	1.550	1.559	100,219	1.5558	1.21%
2026-02-16	0	1.650	1.630	1.670	-	-	0	0	-	1.531	1.513	1.550	-	-	0	-	0.00%
2026-02-13	0	1.650	1.630	1.650	1.650	1.690	13,000	21,570	1.6592	1.531	1.513	1.531	1.531	1.568	14,009	1.5397	1.23%
2026-02-12	0	1.630	1.630	1.650	1.630	1.690	226,000	372,760	1.6494	1.513	1.513	1.531	1.513	1.568	243,542	1.5306	-1.21%
2026-02-11	0	1.650	1.640	1.660	1.630	1.650	72,500	118,925	1.6403	1.531	1.522	1.540	1.513	1.531	78,127	1.5222	1.23%
2026-02-10	0	1.630	1.630	1.640	1.630	1.630	1,000	1,630	1.6300	1.513	1.513	1.522	1.513	1.513	1,078	1.5126	0.00%
2026-02-09	0	1.630	1.630	1.640	1.630	1.630	42,000	68,460	1.6300	1.513	1.513	1.522	1.513	1.513	45,260	1.5126	1.24%
2026-02-06	0	1.610	1.610	1.650	1.600	1.610	119,000	191,090	1.6058	1.494	1.494	1.531	1.485	1.494	128,237	1.4901	0.00%
2026-02-05	0	1.610	1.610	1.630	1.610	1.610	9,000	14,490	1.6100	1.494	1.494	1.513	1.494	1.494	9,699	1.4940	0.00%
2026-02-04	0	1.610	1.590	1.620	1.580	1.610	149,000	237,250	1.5923	1.494	1.475	1.503	1.466	1.494	160,565	1.4776	0.62%
2026-02-03	0	1.600	1.600	1.640	1.590	1.600	87,000	139,050	1.5983	1.485	1.485	1.522	1.475	1.485	93,753	1.4832	0.00%
2026-02-02	0	1.600	1.600	1.630	1.580	1.630	316,000	505,250	1.5989	1.485	1.485	1.513	1.466	1.513	340,528	1.4837	-3.03%
2026-01-30	0	1.650	1.650	1.660	1.620	1.650	316,500	518,300	1.6376	1.531	1.531	1.540	1.503	1.531	341,066	1.5196	1.23%
2026-01-29	0	1.630	1.630	1.640	1.630	1.650	217,000	356,110	1.6411	1.513	1.513	1.522	1.513	1.531	233,843	1.5229	-0.61%
2026-01-28	0	1.640	1.620	1.640	1.620	1.640	23,000	37,660	1.6374	1.522	1.503	1.522	1.503	1.522	24,785	1.5195	0.00%
2026-01-27	0	1.640	1.630	1.640	1.630	1.640	58,000	94,880	1.6359	1.522	1.513	1.522	1.513	1.522	62,502	1.5180	0.00%
2026-01-26	0	1.640	1.630	1.650	1.620	1.640	46,000	75,060	1.6317	1.522	1.513	1.531	1.503	1.522	49,570	1.5142	1.23%
2026-01-23	0	1.620	1.610	1.640	1.610	1.660	85,000	139,130	1.6368	1.503	1.494	1.522	1.494	1.540	91,598	1.5189	-3.57%
2026-01-22	0	1.680	1.660	1.680	1.650	1.700	38,000	63,640	1.6747	1.559	1.540	1.559	1.531	1.578	40,950	1.5541	-0.59%
2026-01-21	0	1.690	1.660	1.710	1.690	1.690	19,000	32,110	1.6900	1.568	1.540	1.587	1.568	1.568	20,475	1.5683	0.00%
2026-01-20	0	1.690	1.660	1.700	1.660	1.710	85,000	144,640	1.7016	1.568	1.540	1.578	1.540	1.587	91,598	1.5791	0.00%
2026-01-19	0	1.690	1.690	1.720	1.660	1.690	169,000	285,340	1.6884	1.568	1.568	1.596	1.540	1.568	182,118	1.5668	0.00%
2026-01-16	0	1.690	1.690	1.700	1.690	1.700	15,000	25,430	1.6953	1.568	1.568	1.578	1.568	1.578	16,164	1.5732	0.60%
2026-01-15	0	1.680	1.680	1.700	1.650	1.680	33,000	55,290	1.6755	1.559	1.559	1.578	1.531	1.559	35,561	1.5548	0.00%
2026-01-14	0	1.680	1.680	1.700	1.660	1.670	78,500	130,935	1.6680	1.559	1.559	1.578	1.540	1.550	84,593	1.5478	1.20%
2026-01-13	0	1.660	1.660	1.680	1.640	1.730	793,000	1,332,170	1.6799	1.540	1.540	1.559	1.522	1.605	854,552	1.5589	0.00%
2026-01-12	0	1.660	1.640	1.680	1.630	1.680	196,000	323,690	1.6515	1.540	1.522	1.559	1.513	1.559	211,213	1.5325	1.22%
2026-01-09	0	1.640	1.640	1.650	1.630	1.650	132,000	215,830	1.6351	1.522	1.522	1.531	1.513	1.531	142,246	1.5173	-2.96%
2026-01-08	0	1.690	1.640	1.700	1.620	1.690	636,000	1,037,670	1.6316	1.568	1.522	1.578	1.503	1.568	685,365	1.5140	2.42%
2026-01-07	0	1.650	1.630	1.660	1.620	1.660	363,000	594,180	1.6369	1.531	1.513	1.540	1.503	1.540	391,176	1.5190	0.00%
2026-01-06	0	1.650	1.630	1.670	1.620	1.650	107,000	176,370	1.6483	1.531	1.513	1.550	1.503	1.531	115,305	1.5296	0.61%
2026-01-05	0	1.640	1.630	1.660	1.640	1.690	116,000	192,980	1.6636	1.522	1.513	1.540	1.522	1.568	125,004	1.5438	-1.20%
2026-01-02	0	1.660	1.660	1.670	1.600	1.660	781,000	1,282,250	1.6418	1.540	1.540	1.550	1.485	1.540	841,620	1.5235	1.84%
2025-12-31	0	1.630	1.600	1.630	1.600	1.630	94,000	152,470	1.6220	1.513	1.485	1.513	1.485	1.513	101,296	1.5052	-1.21%
2025-12-30	0	1.650	1.600	1.650	1.600	1.670	962,000	1,566,020	1.6279	1.531	1.485	1.531	1.485	1.550	1,036,669	1.5106	1.23%
2025-12-29	0	1.630	1.590	1.630	1.580	1.630	595,000	954,750	1.6046	1.513	1.475	1.513	1.466	1.513	641,183	1.4890	1.87%
2025-12-24	0	1.600	1.590	1.600	1.590	1.600	96,500	154,235	1.5983	1.485	1.475	1.485	1.475	1.485	103,990	1.4832	0.63%
2025-12-23	0	1.590	1.590	1.600	1.590	1.610	304,000	486,330	1.5998	1.475	1.475	1.485	1.475	1.494	327,596	1.4845	-0.62%
2025-12-22	0	1.600	1.600	1.620	1.600	1.610	346,000	553,620	1.6001	1.485	1.485	1.503	1.485	1.494	372,856	1.4848	-0.62%
2025-12-19	0	1.610	1.610	1.670	1.610	1.630	61,000	99,220	1.6266	1.494	1.494	1.550	1.494	1.513	65,735	1.5094	1.26%
2025-12-18	0	1.590	1.590	1.600	1.590	1.600	155,500	248,030	1.5950	1.475	1.475	1.485	1.475	1.485	167,570	1.4802	-0.62%
2025-12-17	0	1.600	1.590	1.600	1.590	1.610	460,000	736,140	1.6003	1.485	1.475	1.485	1.475	1.494	495,705	1.4850	-0.62%
2025-12-16	0	1.610	1.590	1.610	1.560	1.610	198,000	309,950	1.5654	1.494	1.475	1.494	1.448	1.494	213,369	1.4527	0.62%
2025-12-15	0	1.600	1.590	1.600	1.590	1.610	277,000	443,460	1.6009	1.485	1.475	1.485	1.475	1.494	298,500	1.4856	-0.62%
2025-12-12	0	1.610	1.590	1.660	1.590	1.610	434,000	694,380	1.6000	1.494	1.475	1.540	1.475	1.494	467,687	1.4847	0.62%
2025-12-11	0	1.600	1.590	1.600	1.580	1.600	220,000	351,910	1.5996	1.485	1.475	1.485	1.466	1.485	237,076	1.4844	0.00%
2025-12-10	0	1.600	1.600	1.620	1.600	1.650	71,000	114,500	1.6127	1.485	1.485	1.503	1.485	1.531	76,511	1.4965	-0.62%
2025-12-09	0	1.610	1.600	1.620	1.550	1.640	617,000	996,166	1.6145	1.494	1.485	1.503	1.438	1.522	664,891	1.4982	-2.42%
2025-12-08	0	1.650	1.650	1.660	1.650	1.680	287,000	475,860	1.6580	1.531	1.531	1.540	1.531	1.559	309,277	1.5386	-2.37%
2025-12-05	0	1.690	1.690	1.720	1.690	1.720	229,000	390,960	1.7072	1.568	1.568	1.596	1.568	1.596	246,775	1.5843	-0.59%
2025-12-04	0	1.700	1.680	1.710	1.680	1.700	125,500	213,045	1.6976	1.578	1.559	1.587	1.559	1.578	135,241	1.5753	0.00%
2025-12-03	0	1.700	1.700	1.720	1.690	1.700	127,000	215,660	1.6981	1.578	1.578	1.596	1.568	1.578	136,858	1.5758	0.59%
2025-12-02	0	1.690	1.690	1.700	1.690	1.700	72,000	122,380	1.6997	1.568	1.568	1.578	1.568	1.578	77,589	1.5773	0.60%
2025-12-01	0	1.680	1.680	1.780	1.670	1.730	295,500	498,170	1.6859	1.559	1.559	1.652	1.550	1.605	318,436	1.5644	-1.75%
2025-11-28	0	1.710	1.680	1.740	1.680	1.710	91,000	154,350	1.6962	1.587	1.559	1.615	1.559	1.587	98,063	1.5740	0.59%
2025-11-27	0	1.700	1.700	1.740	1.700	1.700	7,000	11,900	1.7000	1.578	1.578	1.615	1.578	1.578	7,543	1.5776	1.80%
2025-11-26	0	1.670	1.670	1.720	1.630	1.670	219,000	358,690	1.6379	1.550	1.550	1.596	1.513	1.550	235,998	1.5199	0.00%
2025-11-25	0	1.670	1.670	1.710	1.670	1.700	278,000	470,360	1.6919	1.550	1.550	1.587	1.550	1.578	299,578	1.5701	0.60%
2025-11-24	0	1.660	1.660	1.680	1.660	1.690	134,000	224,850	1.6780	1.540	1.540	1.559	1.540	1.568	144,401	1.5571	-1.78%
2025-11-21	0	1.690	1.660	1.690	1.640	1.720	775,000	1,306,580	1.6859	1.568	1.540	1.568	1.522	1.596	835,154	1.5645	-1.74%
2025-11-20	0	1.720	1.700	1.720	1.700	1.720	457,000	784,020	1.7156	1.596	1.578	1.596	1.578	1.596	492,472	1.5920	-0.58%
2025-11-19	0	1.730	1.730	1.740	1.710	1.750	501,000	865,950	1.7284	1.605	1.605	1.615	1.587	1.624	539,887	1.6039	-2.26%
2025-11-18	0	1.770	1.750	1.780	1.760	1.820	648,000	1,160,090	1.7903	1.643	1.624	1.652	1.633	1.689	698,297	1.6613	-2.75%
2025-11-17	0	1.820	1.810	1.820	1.790	1.830	1,765,000	3,179,350	1.8013	1.689	1.680	1.689	1.661	1.698	1,901,997	1.6716	1.68%
2025-11-14	0	1.790	1.790	1.800	1.790	1.800	250,500	448,820	1.7917	1.661	1.661	1.670	1.661	1.670	269,943	1.6626	-0.56%
2025-11-13	0	1.800	1.790	1.800	1.770	1.800	278,000	494,330	1.7782	1.670	1.661	1.670	1.643	1.670	299,578	1.6501	1.69%
2025-11-12	0	1.770	1.770	1.810	1.770	1.820	298,000	531,970	1.7851	1.643	1.643	1.680	1.643	1.689	321,130	1.6566	0.00%
2025-11-11	0	1.770	1.750	1.780	1.750	1.770	123,000	216,550	1.7606	1.643	1.624	1.652	1.624	1.643	132,547	1.6338	0.57%
2025-11-10	0	1.760	1.760	1.800	1.760	1.790	230,000	406,720	1.7683	1.633	1.633	1.670	1.633	1.661	247,852	1.6410	0.00%
2025-11-07	0	1.760	1.760	1.780	1.750	1.780	18,500	32,590	1.7616	1.633	1.633	1.652	1.624	1.652	19,936	1.6347	-1.68%
2025-11-06	0	1.790	1.770	1.800	-	-	0	0	-	1.661	1.643	1.670	-	-	0	-	0.00%
2025-11-05	0	1.790	1.770	1.800	1.760	1.800	195,000	346,810	1.7785	1.661	1.643	1.670	1.633	1.670	210,136	1.6504	0.56%
2025-11-04	0	1.780	1.760	1.800	1.760	1.800	270,500	480,470	1.7762	1.652	1.633	1.670	1.633	1.670	291,496	1.6483	0.00%
2025-11-03	0	1.780	1.770	1.790	1.760	1.800	284,000	505,350	1.7794	1.652	1.643	1.661	1.633	1.670	306,044	1.6512	0.56%
2025-10-31	0	1.770	1.770	1.790	1.770	1.790	438,000	778,790	1.7781	1.643	1.643	1.661	1.643	1.661	471,997	1.6500	0.00%
2025-10-30	0	1.770	1.760	1.790	1.770	1.800	332,000	591,330	1.7811	1.643	1.633	1.661	1.643	1.670	357,769	1.6528	-1.12%
2025-10-28	0	1.790	1.770	1.800	1.760	1.790	237,000	420,400	1.7738	1.661	1.643	1.670	1.633	1.661	255,396	1.6461	0.56%
2025-10-27	0	1.780	1.760	1.790	1.760	1.790	378,000	671,900	1.7775	1.652	1.633	1.661	1.633	1.661	407,340	1.6495	0.00%
2025-10-24	0	1.780	1.760	1.780	1.760	1.790	291,000	515,670	1.7721	1.652	1.633	1.652	1.633	1.661	313,587	1.6444	0.56%
2025-10-23	0	1.770	1.770	1.790	1.770	1.790	138,000	246,860	1.7888	1.643	1.643	1.661	1.643	1.661	148,711	1.6600	-1.12%
2025-10-22	0	1.790	1.780	1.800	1.780	1.800	199,000	356,370	1.7908	1.661	1.652	1.670	1.652	1.670	214,446	1.6618	1.13%
2025-10-21	0	1.770	1.770	1.800	1.770	1.800	232,000	417,530	1.7997	1.643	1.643	1.670	1.643	1.670	250,008	1.6701	-0.56%
2025-10-20	0	1.780	1.780	1.810	1.770	1.800	54,000	96,460	1.7863	1.652	1.652	1.680	1.643	1.670	58,191	1.6576	-1.11%
2025-10-17	0	1.800	1.800	1.820	1.680	1.800	273,500	483,615	1.7682	1.670	1.670	1.689	1.559	1.670	294,729	1.6409	1.12%
2025-10-16	0	1.780	1.780	1.810	1.780	1.800	12,000	21,500	1.7917	1.652	1.652	1.680	1.652	1.670	12,931	1.6626	-1.11%
2025-10-15	0	1.800	1.800	1.820	1.760	1.810	437,000	784,520	1.7952	1.670	1.670	1.689	1.633	1.680	470,919	1.6659	2.27%
2025-10-14	0	1.760	1.760	1.790	1.760	1.790	99,000	175,250	1.7702	1.633	1.633	1.661	1.633	1.661	106,684	1.6427	-2.76%
2025-10-13	0	1.810	1.810	1.830	1.780	1.810	504,000	907,080	1.7998	1.680	1.680	1.698	1.652	1.680	543,120	1.6701	0.56%
2025-10-10	0	1.800	1.800	1.820	1.800	1.810	71,000	127,840	1.8006	1.670	1.670	1.689	1.670	1.680	76,511	1.6709	-0.55%
2025-10-09	0	1.810	1.810	1.850	1.810	1.820	35,000	63,490	1.8140	1.680	1.680	1.717	1.680	1.689	37,717	1.6833	0.56%
2025-10-08	0	1.800	1.800	1.840	1.800	1.810	63,000	114,120	1.8114	1.670	1.670	1.707	1.670	1.680	67,890	1.6810	-0.55%
2025-10-06	0	1.810	1.810	1.840	1.810	1.870	167,000	307,890	1.8437	1.680	1.680	1.707	1.680	1.735	179,962	1.7109	-1.09%
2025-10-03	0	1.830	1.830	1.860	1.810	1.830	20,000	36,400	1.8200	1.698	1.698	1.726	1.680	1.698	21,552	1.6889	-1.08%
2025-10-02	0	1.850	1.820	1.860	1.820	1.850	86,500	158,275	1.8298	1.717	1.689	1.726	1.689	1.717	93,214	1.6980	2.21%
2025-09-30	0	1.810	1.800	1.830	1.780	1.810	751,000	1,344,910	1.7908	1.680	1.670	1.698	1.652	1.680	809,292	1.6618	0.56%
2025-09-29	0	1.800	1.800	1.810	1.780	1.810	370,000	665,550	1.7988	1.670	1.670	1.680	1.652	1.680	398,719	1.6692	0.00%
2025-09-26	0	1.800	1.770	1.780	1.780	1.810	201,000	358,350	1.7828	1.670	1.643	1.652	1.652	1.680	216,601	1.6544	-1.10%
2025-09-25	0	1.820	1.800	1.820	1.810	1.830	149,000	270,690	1.8167	1.689	1.670	1.689	1.680	1.698	160,565	1.6859	1.11%
2025-09-24	0	1.800	1.770	1.820	1.760	1.800	139,000	248,920	1.7908	1.670	1.643	1.689	1.633	1.670	149,789	1.6618	2.27%
2025-09-23	0	1.760	1.760	1.790	1.750	1.770	109,000	191,560	1.7574	1.633	1.633	1.661	1.624	1.643	117,460	1.6308	-2.22%
2025-09-22	0	1.800	1.780	1.810	1.800	1.810	30,000	54,080	1.8027	1.670	1.652	1.680	1.670	1.680	32,329	1.6728	0.00%
2025-09-19	0	1.800	1.800	1.810	1.800	1.810	146,000	263,250	1.8031	1.670	1.670	1.680	1.670	1.680	157,332	1.6732	0.56%
2025-09-18	0	1.790	1.790	1.800	1.790	1.820	597,000	1,079,550	1.8083	1.661	1.661	1.670	1.661	1.689	643,338	1.6780	-1.65%
2025-09-17	0	1.820	1.800	1.870	1.790	1.890	1,041,000	1,880,660	1.8066	1.689	1.670	1.735	1.661	1.754	1,121,801	1.6765	0.55%
2025-09-16	0	1.810	1.810	1.840	1.800	1.850	551,000	1,002,660	1.8197	1.680	1.680	1.707	1.670	1.717	593,768	1.6886	-1.63%
2025-09-15	0	1.840	1.820	1.850	1.820	1.850	86,000	158,130	1.8387	1.707	1.689	1.717	1.689	1.717	92,675	1.7063	1.66%
2025-09-12	0	1.810	1.800	1.830	1.780	1.820	279,000	504,280	1.8075	1.680	1.670	1.698	1.652	1.689	300,656	1.6773	-1.09%
2025-09-11	0	1.830	1.810	1.840	1.810	1.840	100,000	183,810	1.8381	1.698	1.680	1.707	1.680	1.707	107,762	1.7057	-0.54%
2025-09-10	0	1.840	1.810	1.860	1.820	1.850	458,000	843,400	1.8415	1.707	1.680	1.726	1.689	1.717	493,549	1.7088	1.66%
2025-09-09	0	1.810	1.790	1.860	1.790	1.810	247,000	444,950	1.8014	1.680	1.661	1.726	1.661	1.680	266,172	1.6717	0.56%
2025-09-08	0	1.800	1.800	1.860	1.800	1.800	115,000	207,000	1.8000	1.670	1.670	1.726	1.670	1.670	123,926	1.6703	-0.55%
2025-09-05	0	1.810	1.800	1.860	1.800	1.910	138,000	251,280	1.8209	1.680	1.670	1.726	1.670	1.772	148,711	1.6897	1.12%
2025-09-04	0	1.790	1.790	1.810	1.790	1.810	173,000	310,530	1.7950	1.661	1.661	1.680	1.661	1.680	186,428	1.6657	-0.56%
2025-09-03	0	1.800	1.790	1.830	1.780	1.840	494,000	885,090	1.7917	1.670	1.661	1.698	1.652	1.707	532,344	1.6626	0.56%
2025-09-02	0	1.790	1.790	1.900	1.790	1.820	361,000	648,900	1.7975	1.661	1.661	1.763	1.661	1.689	389,020	1.6680	-1.65%
2025-09-01	0	1.820	1.820	1.920	1.800	1.830	26,000	47,190	1.8150	1.689	1.689	1.782	1.670	1.698	28,018	1.6843	1.11%
2025-08-29	0	1.800	1.800	1.850	1.770	1.830	419,000	753,930	1.7994	1.670	1.670	1.717	1.643	1.698	451,522	1.6698	-2.17%
2025-08-28	0	1.840	1.840	1.850	1.840	1.850	393,000	726,120	1.8476	1.707	1.707	1.717	1.707	1.717	423,504	1.7146	-0.54%
2025-08-27	0	1.850	1.820	1.900	1.850	1.930	102,000	191,420	1.8767	1.717	1.689	1.763	1.717	1.791	109,917	1.7415	-3.14%
2025-08-26	0	1.910	1.860	1.920	1.850	1.910	244,000	461,110	1.8898	1.772	1.726	1.782	1.717	1.772	262,939	1.7537	3.24%
2025-08-25	0	1.850	1.840	1.880	1.820	1.900	530,000	987,090	1.8624	1.717	1.707	1.745	1.689	1.763	571,138	1.7283	2.21%
2025-08-22	0	1.810	1.810	1.850	1.810	1.860	235,000	426,250	1.8138	1.680	1.680	1.717	1.680	1.726	253,240	1.6832	0.00%
2025-08-21	0	1.810	1.810	1.880	1.770	1.860	481,000	881,500	1.8326	1.680	1.680	1.745	1.643	1.726	518,335	1.7006	2.26%
2025-08-20	0	1.770	1.770	1.790	1.770	1.800	283,000	506,120	1.7884	1.643	1.643	1.661	1.643	1.670	304,966	1.6596	-1.67%
2025-08-19	0	1.800	1.790	1.830	1.790	1.830	419,000	757,280	1.8074	1.670	1.661	1.698	1.661	1.698	451,522	1.6772	-2.17%
2025-08-18	0	1.840	1.810	1.850	1.800	1.960	1,777,000	3,342,760	1.8811	1.707	1.680	1.717	1.670	1.819	1,914,928	1.7456	-7.54%
2025-08-15	0	1.990	1.980	2.000	1.950	2.000	423,000	836,200	1.9768	1.847	1.837	1.856	1.810	1.856	455,833	1.8344	1.53%
2025-08-14	0	1.960	1.960	1.970	1.920	2.020	157,000	311,310	1.9829	1.819	1.819	1.828	1.782	1.875	169,186	1.8400	-2.00%
2025-08-13	0	2.000	1.970	2.020	1.930	2.060	972,000	1,949,440	2.0056	1.856	1.828	1.875	1.791	1.912	1,047,445	1.8611	-1.48%
2025-08-12	0	2.030	2.010	2.030	1.900	2.040	708,000	1,404,770	1.9841	1.884	1.865	1.884	1.763	1.893	762,954	1.8412	6.28%
2025-08-11	0	1.910	1.890	1.910	1.800	1.910	921,000	1,680,270	1.8244	1.772	1.754	1.772	1.670	1.772	992,487	1.6930	4.37%
2025-08-08	0	1.830	1.790	1.850	1.810	1.860	168,000	309,000	1.8393	1.698	1.661	1.717	1.680	1.726	181,040	1.7068	-1.08%
2025-08-07	0	1.850	1.850	1.890	1.850	1.890	286,000	536,515	1.8759	1.717	1.717	1.754	1.717	1.754	308,199	1.7408	0.00%
2025-08-06	0	1.850	1.830	1.850	1.780	1.850	390,000	709,330	1.8188	1.717	1.698	1.717	1.652	1.717	420,271	1.6878	5.11%
2025-08-05	0	1.760	1.740	1.780	1.740	1.790	241,000	427,240	1.7728	1.633	1.615	1.652	1.615	1.661	259,706	1.6451	1.15%
2025-08-04	0	1.740	1.740	1.760	1.740	1.850	551,000	981,160	1.7807	1.615	1.615	1.633	1.615	1.717	593,768	1.6524	-1.69%
2025-08-01	0	1.770	1.770	1.780	1.650	1.820	1,513,000	2,651,680	1.7526	1.643	1.643	1.652	1.531	1.689	1,630,437	1.6264	8.59%
2025-07-31	0	1.630	1.630	1.640	1.630	1.640	325,000	532,150	1.6374	1.513	1.513	1.522	1.513	1.522	350,226	1.5194	-0.61%
2025-07-30	0	1.640	1.640	1.650	1.640	1.650	132,000	217,070	1.6445	1.522	1.522	1.531	1.522	1.531	142,246	1.5260	-0.61%
2025-07-29	0	1.650	1.630	1.650	1.630	1.650	344,000	562,070	1.6339	1.531	1.513	1.531	1.513	1.531	370,701	1.5162	1.23%
2025-07-28	0	1.630	1.620	1.630	1.600	1.630	173,000	279,810	1.6174	1.513	1.503	1.513	1.485	1.513	186,428	1.5009	1.24%
2025-07-25	0	1.610	1.610	1.620	1.600	1.630	532,000	856,720	1.6104	1.494	1.494	1.503	1.485	1.513	573,293	1.4944	0.00%
2025-07-24	0	1.610	1.600	1.610	1.590	1.610	285,000	455,220	1.5973	1.494	1.485	1.494	1.475	1.494	307,121	1.4822	0.00%
2025-07-23	0	1.610	1.600	1.610	1.580	1.610	603,000	965,180	1.6006	1.494	1.485	1.494	1.466	1.494	649,804	1.4853	0.62%
2025-07-22	0	1.600	1.580	1.600	1.580	1.610	330,000	526,290	1.5948	1.485	1.466	1.485	1.466	1.494	355,614	1.4799	1.27%
2025-07-21	0	1.580	1.580	1.600	1.580	1.600	191,000	304,110	1.5922	1.466	1.466	1.485	1.466	1.485	205,825	1.4775	-0.63%
2025-07-18	0	1.590	1.590	1.610	1.580	1.620	554,000	885,410	1.5982	1.475	1.475	1.494	1.466	1.503	597,001	1.4831	-1.85%
2025-07-17	0	1.620	1.600	1.620	1.590	1.620	121,000	194,820	1.6101	1.503	1.485	1.503	1.475	1.503	130,392	1.4941	1.25%
2025-07-16	0	1.600	1.590	1.600	1.550	1.650	1,080,000	1,724,160	1.5964	1.485	1.475	1.485	1.438	1.531	1,163,828	1.4815	3.90%
2025-07-15	0	1.540	1.530	1.550	1.530	1.550	1,371,000	2,110,140	1.5391	1.429	1.420	1.438	1.420	1.438	1,477,415	1.4283	0.00%
2025-07-14	0	1.540	1.530	1.540	1.510	1.550	1,533,000	2,344,180	1.5291	1.429	1.420	1.429	1.401	1.438	1,651,989	1.4190	0.00%
2025-07-11	0	1.540	1.540	1.550	1.540	1.560	483,000	747,750	1.5481	1.429	1.429	1.438	1.429	1.448	520,490	1.4366	-0.65%
2025-07-10	0	1.550	1.540	1.560	1.550	1.550	250,000	387,500	1.5500	1.438	1.429	1.448	1.438	1.438	269,405	1.4384	0.65%
2025-07-09	0	1.540	1.540	1.560	1.530	1.560	818,000	1,264,600	1.5460	1.429	1.429	1.448	1.420	1.448	881,492	1.4346	-0.65%
2025-07-08	0	1.550	1.540	1.550	1.530	1.550	381,000	588,000	1.5433	1.438	1.429	1.438	1.420	1.438	410,573	1.4321	1.31%
2025-07-07	0	1.530	1.530	1.550	1.530	1.560	878,000	1,347,440	1.5347	1.420	1.420	1.438	1.420	1.448	946,149	1.4241	-1.92%
2025-07-04	0	1.560	1.550	1.560	1.500	1.570	582,000	895,010	1.5378	1.448	1.438	1.448	1.392	1.457	627,174	1.4271	0.00%
2025-07-03	0	1.560	1.550	1.560	1.540	1.600	351,000	545,340	1.5537	1.448	1.438	1.448	1.429	1.485	378,244	1.4418	2.56%
2025-07-02	0	1.620	1.620	1.630	1.600	1.640	726,000	1,175,010	1.6185	1.411	1.411	1.420	1.394	1.429	833,273	1.4101	0.00%
2025-06-30	0	1.620	1.600	1.620	1.580	1.620	611,000	978,560	1.6016	1.411	1.394	1.411	1.377	1.411	701,281	1.3954	1.25%
2025-06-27	0	1.600	1.580	1.600	1.590	1.600	661,500	1,054,685	1.5944	1.394	1.377	1.394	1.385	1.394	759,243	1.3891	0.63%
2025-06-26	0	1.590	1.590	1.610	1.590	1.620	177,000	283,680	1.6027	1.385	1.385	1.403	1.385	1.411	203,153	1.3964	-0.62%
2025-06-25	0	1.600	1.590	1.610	1.590	1.590	223,000	354,650	1.5904	1.394	1.385	1.403	1.385	1.385	255,950	1.3856	0.63%
2025-06-24	0	1.590	1.580	1.590	1.580	1.600	381,000	604,360	1.5862	1.385	1.377	1.385	1.377	1.394	437,296	1.3820	0.00%
2025-06-23	0	1.590	1.590	1.600	1.560	1.600	49,000	77,340	1.5784	1.385	1.385	1.394	1.359	1.394	56,240	1.3752	0.00%
2025-06-20	0	1.590	1.590	1.620	1.590	1.640	125,000	200,470	1.6038	1.385	1.385	1.411	1.385	1.429	143,470	1.3973	-1.85%
2025-06-19	0	1.620	1.580	1.600	1.570	1.620	607,000	967,960	1.5947	1.411	1.377	1.394	1.368	1.411	696,690	1.3894	3.18%
2025-06-18	0	1.570	1.570	1.600	1.540	1.590	432,000	673,750	1.5596	1.368	1.368	1.394	1.342	1.385	495,832	1.3588	-0.63%
2025-06-17	0	1.580	1.570	1.590	1.570	1.590	60,000	94,650	1.5775	1.377	1.368	1.385	1.368	1.385	68,866	1.3744	0.64%
2025-06-16	0	1.570	1.580	1.600	1.570	1.590	315,000	498,050	1.5811	1.368	1.377	1.394	1.368	1.385	361,544	1.3776	-1.26%
2025-06-13	0	1.590	1.570	1.590	1.560	1.590	100,000	156,430	1.5643	1.385	1.368	1.385	1.359	1.385	114,776	1.3629	0.00%
2025-06-12	0	1.590	1.580	1.600	1.570	1.590	254,000	401,550	1.5809	1.385	1.377	1.394	1.368	1.385	291,531	1.3774	0.00%
2025-06-11	0	1.590	1.590	1.600	1.590	1.610	155,000	248,140	1.6009	1.385	1.385	1.394	1.385	1.403	177,903	1.3948	0.00%
2025-06-10	0	1.590	1.590	1.600	1.590	1.600	142,000	226,970	1.5984	1.385	1.385	1.394	1.385	1.394	162,982	1.3926	-1.24%
2025-06-09	0	1.610	1.610	1.620	1.600	1.630	245,000	398,150	1.6251	1.403	1.403	1.411	1.394	1.420	281,201	1.4159	0.00%
2025-06-06	0	1.610	1.590	1.610	1.580	1.610	59,000	93,850	1.5907	1.403	1.385	1.403	1.377	1.403	67,718	1.3859	1.26%
2025-06-05	0	1.590	1.590	1.600	1.580	1.600	35,000	55,830	1.5951	1.385	1.385	1.394	1.377	1.394	40,172	1.3898	0.00%
2025-06-04	0	1.590	1.570	1.590	1.570	1.600	19,000	30,020	1.5800	1.385	1.368	1.385	1.368	1.394	21,807	1.3766	0.63%
2025-06-03	0	1.580	1.560	1.600	1.520	1.620	651,000	1,036,580	1.5923	1.377	1.359	1.394	1.324	1.411	747,191	1.3873	-0.63%
2025-06-02	0	1.590	1.560	1.600	1.570	1.600	233,000	369,150	1.5843	1.385	1.359	1.394	1.368	1.394	267,428	1.3804	-1.85%
2025-05-30	0	1.620	1.550	1.630	1.590	1.680	101,000	162,440	1.6083	1.411	1.350	1.420	1.385	1.464	115,924	1.4013	1.89%
2025-05-29	0	1.590	1.590	1.640	1.580	1.630	143,000	228,920	1.6008	1.385	1.385	1.429	1.377	1.420	164,130	1.3948	-1.85%
2025-05-28	0	1.620	1.610	1.620	1.600	1.640	140,000	227,090	1.6221	1.411	1.403	1.411	1.394	1.429	160,686	1.4133	1.89%
2025-05-27	0	1.590	1.560	1.570	1.590	1.600	25,000	39,790	1.5916	1.385	1.359	1.368	1.385	1.394	28,694	1.3867	0.00%
2025-05-26	0	1.590	1.580	1.600	1.550	1.670	631,000	1,001,870	1.5877	1.385	1.377	1.394	1.350	1.455	724,236	1.3833	-3.64%
2025-05-23	0	1.650	1.620	1.650	1.610	1.660	71,000	117,170	1.6503	1.438	1.411	1.438	1.403	1.446	81,491	1.4378	0.00%
2025-05-22	0	1.650	1.650	1.670	1.640	1.650	11,000	18,120	1.6473	1.438	1.438	1.455	1.429	1.438	12,625	1.4352	0.00%
2025-05-21	0	1.650	1.650	1.670	1.650	1.680	166,000	275,820	1.6616	1.438	1.438	1.455	1.438	1.464	190,528	1.4477	0.61%
2025-05-20	0	1.640	1.650	1.660	1.640	1.700	563,000	940,270	1.6701	1.429	1.438	1.446	1.429	1.481	646,189	1.4551	0.61%
2025-05-19	0	1.630	1.630	1.650	1.620	1.680	680,000	1,118,110	1.6443	1.420	1.420	1.438	1.411	1.464	780,476	1.4326	2.52%
2025-05-16	0	1.590	1.570	1.590	1.570	1.600	581,000	923,180	1.5890	1.385	1.368	1.385	1.368	1.394	666,848	1.3844	1.27%
2025-05-15	0	1.570	1.570	1.600	1.540	1.600	974,000	1,543,130	1.5843	1.368	1.368	1.394	1.342	1.394	1,117,918	1.3804	2.61%
2025-05-14	0	1.530	1.530	1.560	1.440	1.560	1,260,000	1,908,610	1.5148	1.333	1.333	1.359	1.255	1.359	1,446,177	1.3198	6.99%
2025-05-13	0	1.430	1.430	1.460	1.430	1.460	125,000	180,400	1.4432	1.246	1.246	1.272	1.246	1.272	143,470	1.2574	0.00%
2025-05-12	0	1.430	1.430	1.440	1.430	1.460	88,000	127,080	1.4441	1.246	1.246	1.255	1.246	1.272	101,003	1.2582	0.00%
2025-05-09	0	1.430	1.420	1.430	1.430	1.440	63,000	90,170	1.4313	1.246	1.237	1.246	1.246	1.255	72,309	1.2470	0.70%
2025-05-08	0	1.420	1.420	1.470	1.420	1.440	159,000	227,740	1.4323	1.237	1.237	1.281	1.237	1.255	182,494	1.2479	0.00%
2025-05-07	0	1.420	1.420	1.450	1.420	1.480	421,000	608,590	1.4456	1.237	1.237	1.263	1.237	1.289	483,207	1.2595	-1.39%
2025-05-06	0	1.440	1.420	1.480	1.420	1.480	75,500	109,935	1.4561	1.255	1.237	1.289	1.237	1.289	86,656	1.2686	-1.37%
2025-05-02	0	1.460	1.460	1.470	1.420	1.460	22,000	31,910	1.4505	1.272	1.272	1.281	1.237	1.272	25,251	1.2637	2.10%
2025-04-30	0	1.430	1.410	1.450	1.370	1.430	314,000	446,130	1.4208	1.246	1.228	1.263	1.194	1.246	360,396	1.2379	-0.69%
2025-04-29	0	1.440	1.420	1.470	1.420	1.440	74,000	106,440	1.4384	1.255	1.237	1.281	1.237	1.255	84,934	1.2532	1.41%
2025-04-28	0	1.420	1.420	1.430	1.420	1.440	135,000	192,840	1.4284	1.237	1.237	1.246	1.237	1.255	154,948	1.2446	-0.70%
2025-04-25	0	1.430	1.430	1.450	1.430	1.450	149,000	213,900	1.4356	1.246	1.246	1.263	1.246	1.263	171,016	1.2508	-1.38%
2025-04-24	0	1.450	1.450	1.460	1.450	1.460	50,000	72,900	1.4580	1.263	1.263	1.272	1.263	1.272	57,388	1.2703	-1.36%
2025-04-23	0	1.470	1.470	1.480	1.470	1.490	68,000	100,760	1.4818	1.281	1.281	1.289	1.281	1.298	78,048	1.2910	1.38%
2025-04-22	0	1.450	1.450	1.480	1.450	1.480	377,500	550,850	1.4592	1.263	1.263	1.289	1.263	1.289	433,279	1.2714	0.00%
2025-04-17	0	1.450	1.440	1.460	1.390	1.450	634,500	895,595	1.4115	1.263	1.255	1.272	1.211	1.263	728,253	1.2298	2.11%
2025-04-16	0	1.420	1.420	1.450	1.410	1.500	1,442,000	2,106,110	1.4605	1.237	1.237	1.263	1.228	1.307	1,655,069	1.2725	-4.05%
2025-04-15	0	1.480	1.470	1.490	1.410	1.480	755,000	1,081,050	1.4319	1.289	1.281	1.298	1.228	1.289	866,558	1.2475	2.07%
2025-04-14	0	1.450	1.450	1.460	1.390	1.460	493,000	696,550	1.4129	1.263	1.263	1.272	1.211	1.272	565,845	1.2310	5.07%
2025-04-11	0	1.380	1.360	1.390	1.350	1.380	506,000	686,920	1.3575	1.202	1.185	1.211	1.176	1.202	580,766	1.1828	0.73%
2025-04-10	0	1.370	1.350	1.370	1.330	1.370	1,198,000	1,617,520	1.3502	1.194	1.176	1.194	1.159	1.194	1,375,016	1.1764	3.01%
2025-04-09	0	1.330	1.330	1.350	1.300	1.370	1,036,000	1,385,380	1.3372	1.159	1.159	1.176	1.133	1.194	1,189,079	1.1651	-2.92%
2025-04-08	0	1.370	1.370	1.380	1.370	1.420	880,000	1,219,220	1.3855	1.194	1.194	1.202	1.194	1.237	1,010,028	1.2071	-2.84%
2025-04-07	0	1.410	1.400	1.410	1.380	1.520	685,500	998,660	1.4568	1.228	1.220	1.228	1.202	1.324	786,789	1.2693	-7.24%
2025-04-03	0	1.520	1.520	1.550	1.520	1.560	371,000	569,060	1.5339	1.324	1.324	1.350	1.324	1.359	425,819	1.3364	-2.56%
2025-04-02	0	1.560	1.550	1.580	1.550	1.560	20,000	31,070	1.5535	1.359	1.350	1.377	1.350	1.359	22,955	1.3535	0.00%
2025-04-01	0	1.560	1.560	1.570	1.550	1.560	451,000	703,210	1.5592	1.359	1.359	1.368	1.350	1.359	517,640	1.3585	0.00%
2025-03-31	0	1.560	1.560	1.570	1.560	1.580	806,000	1,265,200	1.5697	1.359	1.359	1.368	1.359	1.377	925,094	1.3676	-0.64%
2025-03-28	0	1.570	1.570	1.590	1.570	1.580	354,000	556,060	1.5708	1.368	1.368	1.385	1.368	1.377	406,307	1.3686	-0.63%
2025-03-27	0	1.580	1.560	1.580	1.560	1.580	59,000	92,060	1.5603	1.377	1.359	1.377	1.359	1.377	67,718	1.3595	1.28%
2025-03-26	0	1.560	1.550	1.560	1.550	1.580	977,500	1,527,135	1.5623	1.359	1.350	1.359	1.350	1.377	1,121,935	1.3612	0.00%
2025-03-25	0	1.560	1.540	1.590	1.540	1.560	231,000	359,400	1.5558	1.359	1.342	1.385	1.342	1.359	265,132	1.3555	1.30%
2025-03-24	0	1.540	1.540	1.570	1.540	1.550	43,000	66,480	1.5460	1.342	1.342	1.368	1.342	1.350	49,354	1.3470	0.00%
2025-03-21	0	1.540	1.540	1.570	1.530	1.590	618,000	956,970	1.5485	1.342	1.342	1.368	1.333	1.385	709,315	1.3491	-2.53%
2025-03-20	0	1.580	1.580	1.590	1.530	1.580	285,000	443,810	1.5572	1.377	1.377	1.385	1.333	1.377	327,111	1.3568	2.60%
2025-03-19	0	1.540	1.540	1.560	1.530	1.580	231,000	359,100	1.5545	1.342	1.342	1.359	1.333	1.377	265,132	1.3544	-2.53%
2025-03-18	0	1.580	1.580	1.600	1.570	1.610	893,000	1,422,500	1.5929	1.377	1.377	1.394	1.368	1.403	1,024,949	1.3879	0.00%
2025-03-17	0	1.580	1.560	1.580	1.560	1.610	1,336,000	2,133,230	1.5967	1.377	1.359	1.377	1.359	1.403	1,533,407	1.3912	1.28%
2025-03-14	0	1.560	1.560	1.590	1.490	1.660	4,437,000	6,935,900	1.5632	1.359	1.359	1.385	1.298	1.446	5,092,609	1.3620	-11.86%
2025-03-13	0	1.770	1.710	1.770	1.700	1.770	768,000	1,322,460	1.7220	1.542	1.490	1.542	1.481	1.542	881,479	1.5003	2.31%
2025-03-12	0	1.730	1.730	1.750	1.680	1.810	1,248,000	2,166,190	1.7357	1.507	1.507	1.525	1.464	1.577	1,432,404	1.5123	2.98%
2025-03-11	0	1.680	1.670	1.680	1.530	1.680	1,713,500	2,799,275	1.6337	1.464	1.455	1.464	1.333	1.464	1,966,686	1.4233	9.09%
2025-03-10	0	1.540	1.540	1.550	1.510	1.530	159,000	243,230	1.5297	1.342	1.342	1.350	1.316	1.333	182,494	1.3328	0.65%
2025-03-07	0	1.530	1.500	1.530	1.490	1.530	420,000	638,380	1.5200	1.333	1.307	1.333	1.298	1.333	482,059	1.3243	0.00%
2025-03-06	0	1.530	1.530	1.550	1.510	1.540	636,000	966,870	1.5202	1.333	1.333	1.350	1.316	1.342	729,975	1.3245	-0.65%
2025-03-05	0	1.540	1.520	1.540	1.510	1.540	311,000	473,050	1.5211	1.342	1.324	1.342	1.316	1.342	356,953	1.3252	1.32%
2025-03-04	0	1.520	1.510	1.520	1.510	1.520	389,000	590,870	1.5189	1.324	1.316	1.324	1.316	1.324	446,478	1.3234	0.00%
2025-03-03	0	1.520	1.520	1.540	1.520	1.540	80,500	122,710	1.5243	1.324	1.324	1.342	1.324	1.342	92,395	1.3281	0.66%
2025-02-28	0	1.510	1.500	1.520	1.500	1.520	64,000	96,060	1.5009	1.316	1.307	1.324	1.307	1.324	73,457	1.3077	-0.66%
2025-02-27	0	1.520	1.500	1.530	1.490	1.540	36,000	53,990	1.4997	1.324	1.307	1.333	1.298	1.342	41,319	1.3067	0.00%
2025-02-26	0	1.520	1.510	1.520	1.490	1.520	331,500	499,625	1.5072	1.324	1.316	1.324	1.298	1.324	380,482	1.3131	0.00%
2025-02-25	0	1.520	1.510	1.530	1.510	1.540	438,000	667,180	1.5232	1.324	1.316	1.333	1.316	1.342	502,719	1.3271	-1.30%
2025-02-24	0	1.540	1.530	1.550	1.520	1.600	546,000	847,180	1.5516	1.342	1.333	1.350	1.324	1.394	626,677	1.3519	0.65%
2025-02-21	0	1.530	1.530	1.540	1.520	1.530	115,000	175,100	1.5226	1.333	1.333	1.342	1.324	1.333	131,992	1.3266	0.66%
2025-02-20	0	1.520	1.500	1.530	1.500	1.530	175,000	263,570	1.5061	1.324	1.307	1.333	1.307	1.333	200,858	1.3122	1.33%
2025-02-19	0	1.500	1.500	1.530	1.500	1.500	134,000	201,000	1.5000	1.307	1.307	1.333	1.307	1.307	153,800	1.3069	0.00%
2025-02-18	0	1.500	1.520	1.540	1.470	1.540	206,000	305,090	1.4810	1.307	1.324	1.342	1.281	1.342	236,438	1.2904	2.04%
2025-02-17	0	1.470	1.480	1.490	1.470	1.490	716,000	1,060,550	1.4812	1.281	1.289	1.298	1.281	1.298	821,796	1.2905	-0.68%
2025-02-14	0	1.480	1.470	1.500	1.470	1.510	372,000	555,020	1.4920	1.289	1.281	1.307	1.281	1.316	426,967	1.2999	-0.67%
2025-02-13	0	1.490	1.480	1.500	1.490	1.500	638,000	955,740	1.4980	1.298	1.289	1.307	1.298	1.307	732,271	1.3052	1.36%
2025-02-12	0	1.470	1.470	1.490	1.450	1.500	607,500	898,920	1.4797	1.281	1.281	1.298	1.263	1.307	697,264	1.2892	-0.68%
2025-02-11	0	1.480	1.470	1.480	1.400	1.480	263,000	382,610	1.4548	1.289	1.281	1.289	1.220	1.289	301,861	1.2675	0.00%
2025-02-10	0	1.480	1.440	1.490	1.400	1.490	440,000	635,680	1.4447	1.289	1.255	1.298	1.220	1.298	505,014	1.2587	1.37%
2025-02-07	0	1.460	1.440	1.460	1.420	1.460	59,000	86,060	1.4586	1.272	1.255	1.272	1.237	1.272	67,718	1.2709	0.00%
2025-02-06	0	1.460	1.440	1.470	1.440	1.490	90,000	133,210	1.4801	1.272	1.255	1.281	1.255	1.298	103,298	1.2896	-1.35%
2025-02-05	0	1.480	1.460	1.480	1.390	1.500	757,000	1,097,340	1.4496	1.289	1.272	1.289	1.211	1.307	868,854	1.2630	7.25%
2025-02-04	0	1.380	1.380	1.390	1.330	1.380	1,198,000	1,610,870	1.3446	1.202	1.202	1.211	1.159	1.202	1,375,016	1.1715	3.76%
2025-02-03	0	1.330	1.330	1.360	1.320	1.330	124,000	164,320	1.3252	1.159	1.159	1.185	1.150	1.159	142,322	1.1546	0.00%
2025-01-28	0	1.330	1.330	1.370	-	-	0	0	-	1.159	1.159	1.194	-	-	0	-	0.76%
2025-01-27	0	1.320	1.320	1.360	1.320	1.340	380,000	504,890	1.3287	1.150	1.150	1.185	1.150	1.167	436,149	1.1576	-1.49%
2025-01-24	0	1.340	1.340	1.350	1.330	1.350	682,500	919,310	1.3470	1.167	1.167	1.176	1.159	1.176	783,346	1.1736	-0.74%
2025-01-23	0	1.350	1.330	1.360	1.320	1.350	823,000	1,097,870	1.3340	1.176	1.159	1.185	1.150	1.176	944,606	1.1623	2.27%
2025-01-22	0	1.320	1.320	1.330	1.320	1.320	134,000	176,880	1.3200	1.150	1.150	1.159	1.150	1.150	153,800	1.1501	0.00%
2025-01-21	0	1.320	1.320	1.330	1.320	1.330	127,000	168,890	1.3298	1.150	1.150	1.159	1.150	1.159	145,765	1.1586	-0.75%
2025-01-20	0	1.330	1.320	1.340	1.310	1.330	328,000	433,710	1.3223	1.159	1.150	1.167	1.141	1.159	376,465	1.1521	1.53%
2025-01-17	0	1.310	1.310	1.330	1.310	1.340	288,000	383,040	1.3300	1.141	1.141	1.159	1.141	1.167	330,555	1.1588	-1.50%
2025-01-16	0	1.330	1.330	1.340	1.320	1.330	80,000	105,850	1.3231	1.159	1.159	1.167	1.150	1.159	91,821	1.1528	0.76%
2025-01-15	0	1.320	1.320	1.340	-	-	0	0	-	1.150	1.150	1.167	-	-	0	-	0.00%
2025-01-14	0	1.320	1.300	1.330	1.300	1.320	305,000	402,090	1.3183	1.150	1.133	1.159	1.133	1.150	350,067	1.1486	0.00%
2025-01-13	0	1.320	1.310	1.350	1.300	1.350	350,000	464,040	1.3258	1.150	1.141	1.176	1.133	1.176	401,716	1.1551	0.00%
2025-01-10	0	1.320	1.300	1.320	1.300	1.330	22,000	29,220	1.3282	1.150	1.133	1.150	1.133	1.159	25,251	1.1572	-0.75%
2025-01-09	0	1.330	1.330	1.340	1.280	1.310	271,000	349,690	1.2904	1.159	1.159	1.167	1.115	1.141	311,043	1.1243	1.53%
2025-01-08	0	1.310	1.310	1.340	1.300	1.300	91,000	118,300	1.3000	1.141	1.141	1.167	1.133	1.133	104,446	1.1326	0.77%
2025-01-07	0	1.300	1.300	1.320	1.290	1.320	567,000	734,120	1.2947	1.133	1.133	1.150	1.124	1.150	650,780	1.1281	0.00%
2025-01-06	0	1.300	1.300	1.350	1.300	1.320	266,000	349,110	1.3124	1.133	1.133	1.176	1.133	1.150	305,304	1.1435	-0.76%
2025-01-03	0	1.310	1.300	1.310	1.300	1.310	339,000	441,090	1.3012	1.141	1.133	1.141	1.133	1.141	389,090	1.1336	1.55%
2025-01-02	0	1.290	1.290	1.320	1.290	1.300	574,000	742,800	1.2941	1.124	1.124	1.150	1.124	1.133	658,814	1.1275	-0.77%
2024-12-31	0	1.300	1.290	1.300	1.290	1.320	327,000	423,770	1.2959	1.133	1.124	1.133	1.124	1.150	375,317	1.1291	0.78%
2024-12-30	0	1.290	1.290	1.310	1.280	1.300	526,000	678,910	1.2907	1.124	1.124	1.141	1.115	1.133	603,722	1.1245	0.00%
2024-12-27	0	1.290	1.290	1.310	1.260	1.310	575,000	741,260	1.2891	1.124	1.124	1.141	1.098	1.141	659,962	1.1232	0.00%
2024-12-24	0	1.290	1.290	1.300	-	-	0	0	-	1.124	1.124	1.133	-	-	0	-	1.57%
2024-12-23	0	1.270	1.250	1.290	1.260	1.280	232,000	294,670	1.2701	1.107	1.089	1.124	1.098	1.115	266,280	1.1066	0.79%
2024-12-20	0	1.260	1.250	1.260	1.250	1.260	11,000	13,850	1.2591	1.098	1.089	1.098	1.089	1.098	12,625	1.0970	0.00%
2024-12-19	0	1.260	1.260	1.270	1.250	1.260	28,000	35,270	1.2596	1.098	1.098	1.107	1.089	1.098	32,137	1.0975	-1.56%
2024-12-18	0	1.280	1.260	1.300	1.260	1.290	203,000	259,400	1.2778	1.115	1.098	1.133	1.098	1.124	232,995	1.1133	0.79%
2024-12-17	0	1.270	1.260	1.270	1.250	1.270	22,500	28,530	1.2680	1.107	1.098	1.107	1.089	1.107	25,825	1.1048	0.00%
2024-12-16	0	1.270	1.270	1.280	1.250	1.270	130,000	163,940	1.2611	1.107	1.107	1.115	1.089	1.107	149,209	1.0987	0.00%
2024-12-13	0	1.270	1.260	1.280	1.270	1.290	82,000	105,160	1.2824	1.107	1.098	1.115	1.107	1.124	94,116	1.1173	-0.78%
2024-12-12	0	1.280	1.280	1.310	1.270	1.310	180,000	232,620	1.2923	1.115	1.115	1.141	1.107	1.141	206,597	1.1260	-2.29%
2024-12-11	0	1.310	1.280	1.310	1.270	1.310	413,000	534,880	1.2951	1.141	1.115	1.141	1.107	1.141	474,025	1.1284	0.00%
2024-12-10	0	1.310	1.310	1.330	1.270	1.340	574,000	749,660	1.3060	1.141	1.141	1.159	1.107	1.167	658,814	1.1379	-1.50%
2024-12-09	0	1.330	1.300	1.330	1.300	1.340	345,000	453,680	1.3150	1.159	1.133	1.159	1.133	1.167	395,977	1.1457	0.00%
2024-12-06	0	1.330	1.310	1.330	1.300	1.340	568,000	746,970	1.3151	1.159	1.141	1.159	1.133	1.167	651,927	1.1458	1.53%
2024-12-05	0	1.310	1.310	1.330	1.310	1.330	132,000	174,450	1.3216	1.141	1.141	1.159	1.141	1.159	151,504	1.1515	-1.50%
2024-12-04	0	1.330	1.320	1.340	1.320	1.350	176,500	235,885	1.3365	1.159	1.150	1.167	1.150	1.176	202,580	1.1644	0.00%
2024-12-03	0	1.330	1.320	1.340	1.320	1.360	144,000	194,470	1.3505	1.159	1.150	1.167	1.150	1.185	165,277	1.1766	-1.48%
2024-12-02	0	1.350	1.350	1.360	1.350	1.350	2,000	2,700	1.3500	1.176	1.176	1.185	1.176	1.176	2,296	1.1762	-1.46%
2024-11-29	0	1.370	1.330	1.370	1.320	1.370	50,000	67,940	1.3588	1.194	1.159	1.194	1.150	1.194	57,388	1.1839	1.48%
2024-11-28	0	1.350	1.350	1.390	1.350	1.380	90,000	122,600	1.3622	1.176	1.176	1.211	1.176	1.202	103,298	1.1869	-1.46%
2024-11-27	0	1.370	1.360	1.380	1.300	1.370	328,000	441,110	1.3448	1.194	1.185	1.202	1.133	1.194	376,465	1.1717	3.79%
2024-11-26	0	1.320	1.320	1.330	1.320	1.330	3,000	3,970	1.3233	1.150	1.150	1.159	1.150	1.159	3,443	1.1530	0.00%
2024-11-25	0	1.320	1.320	1.340	1.320	1.340	119,000	158,420	1.3313	1.150	1.150	1.167	1.150	1.167	136,583	1.1599	-1.49%
2024-11-22	0	1.340	1.340	1.350	1.310	1.320	87,500	115,120	1.3157	1.167	1.167	1.176	1.141	1.150	100,429	1.1463	0.00%
2024-11-21	0	1.340	1.330	1.340	1.340	1.350	100,000	134,170	1.3417	1.167	1.159	1.167	1.167	1.176	114,776	1.1690	1.52%
2024-11-20	0	1.320	1.320	1.340	1.310	1.350	242,000	322,340	1.3320	1.150	1.150	1.167	1.141	1.176	277,758	1.1605	-1.49%
2024-11-19	0	1.340	1.330	1.340	1.320	1.350	198,000	264,820	1.3375	1.167	1.159	1.167	1.150	1.176	227,256	1.1653	0.00%
2024-11-18	0	1.340	1.340	1.350	1.280	1.350	164,000	217,560	1.3266	1.167	1.167	1.176	1.115	1.176	188,233	1.1558	3.88%
2024-11-15	0	1.290	1.290	1.300	1.280	1.320	62,000	80,700	1.3016	1.124	1.124	1.133	1.115	1.150	71,161	1.1340	0.78%
2024-11-14	0	1.280	1.280	1.290	1.240	1.330	666,000	846,560	1.2711	1.115	1.115	1.124	1.080	1.159	764,408	1.1075	-7.91%
2024-11-13	0	1.390	1.350	1.410	1.300	1.410	128,000	172,960	1.3513	1.211	1.176	1.228	1.133	1.228	146,913	1.1773	-1.42%
2024-11-12	0	1.410	1.360	1.410	-	-	0	0	-	1.228	1.185	1.228	-	-	0	-	0.00%
2024-11-11	0	1.410	1.410	1.420	1.370	1.380	152,000	209,200	1.3763	1.228	1.228	1.237	1.194	1.202	174,459	1.1991	0.00%
2024-11-08	0	1.410	1.410	1.430	1.410	1.420	62,000	87,950	1.4185	1.228	1.228	1.246	1.228	1.237	71,161	1.2359	-1.40%
2024-11-07	0	1.430	1.430	1.470	1.420	1.430	26,000	37,130	1.4281	1.246	1.246	1.281	1.237	1.246	29,842	1.2442	-2.05%
2024-11-06	0	1.460	1.430	1.470	-	-	0	0	-	1.272	1.246	1.281	-	-	0	-	0.00%
2024-11-05	0	1.460	1.430	1.470	1.440	1.460	26,000	37,560	1.4446	1.272	1.246	1.281	1.255	1.272	29,842	1.2586	0.69%
2024-11-04	0	1.450	1.450	1.460	1.450	1.470	29,000	42,250	1.4569	1.263	1.263	1.272	1.263	1.281	33,285	1.2693	0.00%
2024-11-01	0	1.450	1.440	1.450	-	-	0	0	-	1.263	1.255	1.263	-	-	0	-	0.00%
2024-10-31	0	1.450	1.430	1.480	1.450	1.480	58,000	84,900	1.4638	1.263	1.246	1.289	1.263	1.289	66,570	1.2753	0.00%
2024-10-30	0	1.450	1.450	1.480	1.450	1.490	12,000	17,800	1.4833	1.263	1.263	1.289	1.263	1.298	13,773	1.2924	-2.68%
2024-10-29	0	1.490	1.470	1.490	1.480	1.500	71,000	105,590	1.4872	1.298	1.281	1.298	1.289	1.307	81,491	1.2957	1.36%
2024-10-28	0	1.470	1.470	1.510	1.450	1.450	30,000	44,160	1.4720	1.281	1.281	1.316	1.263	1.263	34,433	1.2825	-0.68%
2024-10-25	0	1.480	1.480	1.500	1.480	1.500	120,000	178,650	1.4888	1.289	1.289	1.307	1.289	1.307	137,731	1.2971	2.78%
2024-10-24	0	1.440	1.420	1.460	1.410	1.440	38,000	54,460	1.4332	1.255	1.237	1.272	1.228	1.255	43,615	1.2487	0.00%
2024-10-23	0	1.440	1.400	1.440	1.440	1.440	23,000	33,120	1.4400	1.255	1.220	1.255	1.255	1.255	26,398	1.2546	0.00%
2024-10-22	0	1.440	1.440	1.450	1.390	1.480	161,000	229,960	1.4283	1.255	1.255	1.263	1.211	1.289	184,789	1.2444	-0.69%
2024-10-21	0	1.450	1.450	1.470	1.430	1.490	113,000	163,250	1.4447	1.263	1.263	1.281	1.246	1.298	129,697	1.2587	-0.68%
2024-10-18	0	1.460	1.450	1.460	1.450	1.460	51,000	73,990	1.4508	1.272	1.263	1.272	1.263	1.272	58,536	1.2640	1.39%
2024-10-17	0	1.440	1.430	1.450	1.440	1.460	72,000	104,350	1.4493	1.255	1.246	1.263	1.255	1.272	82,639	1.2627	0.00%
2024-10-16	0	1.440	1.430	1.440	1.430	1.460	149,000	214,120	1.4370	1.255	1.246	1.255	1.246	1.272	171,016	1.2520	-1.37%
2024-10-15	0	1.460	1.460	1.480	1.450	1.510	271,000	399,970	1.4759	1.272	1.272	1.289	1.263	1.316	311,043	1.2859	-2.67%
2024-10-14	0	1.500	1.490	1.520	1.470	1.540	187,000	281,680	1.5063	1.307	1.298	1.324	1.281	1.342	214,631	1.3124	-2.60%
2024-10-10	0	1.540	1.440	1.540	1.470	1.570	812,000	1,218,340	1.5004	1.342	1.255	1.342	1.281	1.368	931,981	1.3073	4.76%
2024-10-09	0	1.470	1.450	1.470	1.420	1.500	391,000	564,260	1.4431	1.281	1.263	1.281	1.237	1.307	448,774	1.2573	-0.68%
2024-10-08	0	1.480	1.480	1.490	1.390	1.490	299,000	429,990	1.4381	1.289	1.289	1.298	1.211	1.298	343,180	1.2530	0.00%
2024-10-07	0	1.480	1.480	1.490	1.380	1.500	792,000	1,134,580	1.4326	1.289	1.289	1.298	1.202	1.307	909,026	1.2481	2.78%
2024-10-04	0	1.440	1.410	1.450	1.390	1.470	809,500	1,144,895	1.4143	1.255	1.228	1.263	1.211	1.281	929,111	1.2322	-0.69%
2024-10-03	0	1.450	1.420	1.450	1.360	1.450	517,500	742,125	1.4341	1.263	1.237	1.263	1.185	1.263	593,966	1.2494	4.32%
2024-10-02	0	1.390	1.340	1.400	1.320	1.450	447,000	619,840	1.3867	1.211	1.167	1.220	1.150	1.263	513,049	1.2082	5.30%
2024-09-30	0	1.320	1.320	1.350	1.300	1.370	556,500	733,895	1.3188	1.150	1.150	1.176	1.133	1.194	638,728	1.1490	0.00%
2024-09-27	0	1.320	1.310	1.320	1.270	1.320	484,000	627,980	1.2975	1.150	1.141	1.150	1.107	1.150	555,516	1.1304	3.94%
2024-09-26	0	1.270	1.270	1.280	1.220	1.270	131,000	165,510	1.2634	1.107	1.107	1.115	1.063	1.107	150,357	1.1008	2.42%
2024-09-25	0	1.240	1.240	1.260	1.240	1.280	39,000	49,260	1.2631	1.080	1.080	1.098	1.080	1.115	44,763	1.1005	-1.59%
2024-09-24	0	1.260	1.240	1.260	1.260	1.280	85,500	107,880	1.2618	1.098	1.080	1.098	1.098	1.115	98,133	1.0993	0.00%
2024-09-23	0	1.260	1.230	1.260	1.210	1.260	36,000	45,270	1.2575	1.098	1.072	1.098	1.054	1.098	41,319	1.0956	0.00%
2024-09-20	0	1.260	1.250	1.260	1.220	1.270	229,000	290,740	1.2696	1.098	1.089	1.098	1.063	1.107	262,837	1.1062	0.00%
2024-09-19	0	1.260	1.200	1.260	1.240	1.260	302,000	375,800	1.2444	1.098	1.046	1.098	1.080	1.098	346,623	1.0842	4.13%
2024-09-17	0	1.210	1.210	1.250	-	-	0	0	-	1.054	1.054	1.089	-	-	0	-	0.00%
2024-09-16	0	1.210	1.210	1.250	1.210	1.210	64,000	77,440	1.2100	1.054	1.054	1.089	1.054	1.054	73,457	1.0542	0.00%
2024-09-13	0	1.210	1.200	1.250	1.180	1.210	128,000	154,040	1.2034	1.054	1.046	1.089	1.028	1.054	146,913	1.0485	0.83%
2024-09-12	0	1.200	1.200	1.210	1.190	1.210	58,000	69,730	1.2022	1.046	1.046	1.054	1.037	1.054	66,570	1.0475	0.00%
2024-09-11	0	1.200	1.200	1.230	1.200	1.200	52,000	62,400	1.2000	1.046	1.046	1.072	1.046	1.046	59,683	1.0455	0.00%
2024-09-10	0	1.200	1.190	1.200	1.190	1.200	11,000	13,180	1.1982	1.046	1.037	1.046	1.037	1.046	12,625	1.0439	0.84%
2024-09-09	0	1.190	1.190	1.200	1.190	1.200	29,000	34,790	1.1997	1.037	1.037	1.046	1.037	1.046	33,285	1.0452	-0.83%
2024-09-05	0	1.200	1.200	1.240	1.190	1.190	81,500	96,960	1.1897	1.046	1.046	1.080	1.037	1.037	93,542	1.0365	0.84%
2024-09-04	0	1.190	1.190	1.200	1.180	1.190	412,000	487,170	1.1825	1.037	1.037	1.046	1.028	1.037	472,877	1.0302	0.00%
2024-09-03	0	1.190	1.180	1.230	1.190	1.190	44,000	52,200	1.1864	1.037	1.028	1.072	1.037	1.037	50,501	1.0336	0.85%
2024-09-02	0	1.180	1.180	1.230	1.170	1.180	105,000	123,360	1.1749	1.028	1.028	1.072	1.019	1.028	120,515	1.0236	1.72%
2024-08-30	0	1.160	1.160	1.210	1.160	1.210	61,000	71,440	1.1711	1.011	1.011	1.054	1.011	1.054	70,013	1.0204	0.00%
2024-08-29	0	1.160	1.150	1.250	1.150	1.160	92,000	106,290	1.1553	1.011	1.002	1.089	1.002	1.011	105,594	1.0066	0.87%
2024-08-28	0	1.150	1.150	1.180	1.150	1.150	181,000	208,150	1.1500	1.002	1.002	1.028	1.002	1.002	207,744	1.0020	-1.71%
2024-08-27	0	1.170	1.160	1.170	1.150	1.170	141,000	162,570	1.1530	1.019	1.011	1.019	1.002	1.019	161,834	1.0045	0.00%
2024-08-26	0	1.170	1.150	1.170	1.140	1.180	405,000	473,050	1.1680	1.019	1.002	1.019	0.993	1.028	464,843	1.0177	0.00%
2024-08-23	0	1.170	1.140	1.170	1.150	1.190	680,000	787,560	1.1582	1.019	0.993	1.019	1.002	1.037	780,476	1.0091	-1.68%
2024-08-22	0	1.190	1.170	1.190	1.170	1.190	24,000	28,490	1.1871	1.037	1.019	1.037	1.019	1.037	27,546	1.0343	1.71%
2024-08-21	0	1.170	1.170	1.190	1.170	1.200	32,000	38,100	1.1906	1.019	1.019	1.037	1.019	1.046	36,728	1.0373	-0.85%
2024-08-20	0	1.180	1.180	1.240	1.160	1.190	75,000	88,710	1.1828	1.028	1.028	1.080	1.011	1.037	86,082	1.0305	0.00%
2024-08-19	0	1.180	1.170	1.190	1.170	1.190	75,000	88,580	1.1811	1.028	1.019	1.037	1.019	1.037	86,082	1.0290	0.85%
2024-08-16	0	1.170	1.170	1.240	1.170	1.180	127,000	148,950	1.1728	1.019	1.019	1.080	1.019	1.028	145,765	1.0218	0.00%
2024-08-15	0	1.170	1.150	1.240	1.140	1.180	102,000	119,330	1.1699	1.019	1.002	1.080	0.993	1.028	117,071	1.0193	0.00%
2024-08-14	0	1.170	1.170	1.190	1.160	1.190	95,500	113,495	1.1884	1.019	1.019	1.037	1.011	1.037	109,611	1.0354	-1.68%
2024-08-13	0	1.190	1.190	1.240	1.160	1.190	154,000	179,200	1.1636	1.037	1.037	1.080	1.011	1.037	176,755	1.0138	2.59%
2024-08-12	0	1.160	1.130	1.160	1.110	1.190	122,000	143,060	1.1726	1.011	0.985	1.011	0.967	1.037	140,027	1.0217	-2.52%
2024-08-09	0	1.190	1.180	1.190	1.190	1.200	88,000	104,860	1.1916	1.037	1.028	1.037	1.037	1.046	101,003	1.0382	0.00%
2024-08-08	0	1.190	1.190	1.220	1.190	1.190	6,500	7,720	1.1877	1.037	1.037	1.063	1.037	1.037	7,460	1.0348	-2.46%
2024-08-07	0	1.220	1.200	1.210	1.190	1.220	67,000	80,990	1.2088	1.063	1.046	1.054	1.037	1.063	76,900	1.0532	0.83%
2024-08-06	0	1.210	1.210	1.230	1.210	1.230	118,000	142,920	1.2112	1.054	1.054	1.072	1.054	1.072	135,436	1.0553	-1.63%
2024-08-05	0	1.230	1.210	1.230	1.210	1.270	241,000	295,340	1.2255	1.072	1.054	1.072	1.054	1.107	276,610	1.0677	0.00%
2024-08-02	0	1.230	1.220	1.270	1.210	1.250	257,000	318,030	1.2375	1.072	1.063	1.107	1.054	1.089	294,974	1.0782	1.65%
2024-08-01	0	1.210	1.210	1.240	1.210	1.240	83,000	101,850	1.2271	1.054	1.054	1.080	1.054	1.080	95,264	1.0691	-2.42%
2024-07-31	0	1.240	1.210	1.240	1.240	1.240	66,000	81,840	1.2400	1.080	1.054	1.080	1.080	1.080	75,752	1.0804	0.00%
2024-07-30	0	1.240	1.210	1.240	1.220	1.240	109,000	133,860	1.2281	1.080	1.054	1.080	1.063	1.080	125,106	1.0700	0.00%
2024-07-29	0	1.240	1.210	1.240	1.210	1.250	54,000	66,050	1.2231	1.080	1.054	1.080	1.054	1.089	61,979	1.0657	0.00%
2024-07-26	0	1.240	1.230	1.240	-	-	0	0	-	1.080	1.072	1.080	-	-	0	-	0.00%
2024-07-25	0	1.240	1.220	1.240	1.240	1.240	29,000	35,960	1.2400	1.080	1.063	1.080	1.080	1.080	33,285	1.0804	0.00%
2024-07-24	0	1.240	1.220	1.260	1.240	1.240	40,000	49,600	1.2400	1.080	1.063	1.098	1.080	1.080	45,910	1.0804	0.00%
2024-07-23	0	1.240	1.240	1.270	1.240	1.240	10,000	12,400	1.2400	1.080	1.080	1.107	1.080	1.080	11,478	1.0804	-3.88%
2024-07-22	0	1.290	1.290	1.300	1.250	1.290	236,000	298,640	1.2654	1.124	1.124	1.133	1.089	1.124	270,871	1.1025	4.88%
2024-07-19	0	1.230	1.220	1.230	1.210	1.230	8,000	9,760	1.2200	1.072	1.063	1.072	1.054	1.072	9,182	1.0629	-0.81%
2024-07-18	0	1.240	1.200	1.250	1.240	1.250	101,000	125,250	1.2401	1.080	1.046	1.089	1.080	1.089	115,924	1.0805	-1.59%
2024-07-17	0	1.260	1.200	1.270	1.200	1.260	130,000	157,460	1.2112	1.098	1.046	1.107	1.046	1.098	149,209	1.0553	3.28%
2024-07-16	0	1.220	1.200	1.230	1.220	1.220	150,000	183,000	1.2200	1.063	1.046	1.072	1.063	1.063	172,164	1.0629	0.00%
2024-07-15	0	1.220	1.200	1.270	1.200	1.270	83,000	102,920	1.2400	1.063	1.046	1.107	1.046	1.107	95,264	1.0804	-0.81%
2024-07-12	0	1.230	1.230	1.260	1.200	1.200	7,500	9,045	1.2060	1.072	1.072	1.098	1.046	1.046	8,608	1.0507	1.65%
2024-07-11	0	1.210	1.210	1.270	1.210	1.210	60,000	72,600	1.2100	1.054	1.054	1.107	1.054	1.054	68,866	1.0542	0.00%
2024-07-10	0	1.210	1.210	1.260	1.200	1.200	34,000	40,800	1.2000	1.054	1.054	1.098	1.046	1.046	39,024	1.0455	-5.47%
2024-07-09	0	1.280	1.200	1.280	-	-	0	0	-	1.115	1.046	1.115	-	-	0	-	0.00%
2024-07-08	0	1.280	1.200	1.300	-	-	0	0	-	1.115	1.046	1.133	-	-	0	-	0.00%
2024-07-05	0	1.280	1.200	1.280	1.270	1.280	90,000	114,690	1.2743	1.115	1.046	1.115	1.107	1.115	103,298	1.1103	2.24%
2024-07-04	0	1.252	1.250	1.270	-	-	0	0	-	1.091	1.089	1.107	-	-	0	-	-0.00%
2024-07-03	0	1.340	1.310	1.350	1.320	1.350	399,000	534,290	1.3391	1.091	1.066	1.099	1.075	1.099	490,145	1.0901	4.69%
2024-07-02	0	1.280	1.270	1.330	-	-	0	0	-	1.042	1.034	1.083	-	-	0	-	0.00%
2024-06-28	0	1.280	1.280	1.320	-	-	0	0	-	1.042	1.042	1.075	-	-	0	-	0.00%
2024-06-27	0	1.280	1.250	1.320	1.280	1.290	27,000	34,570	1.2804	1.042	1.018	1.075	1.042	1.050	33,168	1.0423	-1.54%
2024-06-26	0	1.300	1.300	1.310	1.300	1.300	39,000	50,700	1.3000	1.058	1.058	1.066	1.058	1.058	47,909	1.0583	2.36%
2024-06-25	0	1.270	1.240	1.300	-	-	0	0	-	1.034	1.009	1.058	-	-	0	-	0.00%
2024-06-24	0	1.270	1.240	1.290	1.270	1.270	48,000	60,960	1.2700	1.034	1.009	1.050	1.034	1.034	58,965	1.0338	-1.55%
2024-06-21	0	1.290	1.250	1.290	-	-	0	0	-	1.050	1.018	1.050	-	-	0	-	0.00%
2024-06-20	0	1.290	1.290	1.310	1.270	1.340	162,000	209,480	1.2931	1.050	1.050	1.066	1.034	1.091	199,006	1.0526	4.03%
2024-06-19	0	1.240	1.220	1.290	1.240	1.260	278,000	347,240	1.2491	1.009	0.993	1.050	1.009	1.026	341,504	1.0168	-1.59%
2024-06-18	0	1.260	1.220	1.280	-	-	0	0	-	1.026	0.993	1.042	-	-	0	-	0.00%
2024-06-17	0	1.260	1.260	1.290	1.250	1.290	393,000	500,960	1.2747	1.026	1.026	1.050	1.018	1.050	482,774	1.0377	5.00%
2024-06-14	0	1.200	1.200	1.250	1.200	1.280	173,000	211,230	1.2210	0.977	0.977	1.018	0.977	1.042	212,519	0.9939	-3.23%
2024-06-13	0	1.240	1.200	1.240	1.200	1.260	96,000	117,460	1.2235	1.009	0.977	1.009	0.977	1.026	117,930	0.9960	5.08%
2024-06-12	0	1.180	1.180	1.190	1.180	1.190	20,000	23,740	1.1870	0.961	0.961	0.969	0.961	0.969	24,569	0.9663	-3.28%
2024-06-11	0	1.220	1.190	1.220	-	-	0	0	-	0.993	0.969	0.993	-	-	0	-	-1.61%
2024-06-07	0	1.240	1.190	1.240	1.200	1.240	51,000	61,240	1.2008	1.009	0.969	1.009	0.977	1.009	62,650	0.9775	0.00%
2024-06-06	0	1.240	1.190	1.240	1.240	1.240	20,000	24,800	1.2400	1.009	0.969	1.009	1.009	1.009	24,569	1.0094	0.00%
2024-06-05	0	1.240	1.200	1.240	1.230	1.240	59,000	72,590	1.2303	1.009	0.977	1.009	1.001	1.009	72,478	1.0016	3.33%
2024-06-04	0	1.200	1.200	1.230	-	-	0	0	-	0.977	0.977	1.001	-	-	0	-	0.84%
2024-06-03	0	1.190	1.180	1.190	1.190	1.290	252,000	309,940	1.2299	0.969	0.961	0.969	0.969	1.050	309,565	1.0012	0.00%
2024-05-31	0	1.190	1.180	1.240	1.180	1.230	58,000	68,940	1.1886	0.969	0.961	1.009	0.961	1.001	71,249	0.9676	0.00%
2024-05-30	0	1.190	1.190	1.230	1.190	1.200	10,000	12,030	1.2030	0.969	0.969	1.001	0.969	0.977	12,284	0.9793	-3.25%
2024-05-29	0	1.230	1.190	1.240	1.190	1.260	58,000	69,190	1.1929	1.001	0.969	1.009	0.969	1.026	71,249	0.9711	2.50%
2024-05-28	0	1.200	1.180	1.200	1.200	1.290	184,000	226,880	1.2330	0.977	0.961	0.977	0.977	1.050	226,032	1.0038	-0.83%
2024-05-27	0	1.210	1.170	1.210	-	-	0	0	-	0.985	0.952	0.985	-	-	0	-	0.00%
2024-05-24	0	1.210	1.210	1.220	1.190	1.200	99,000	118,150	1.1934	0.985	0.985	0.993	0.969	0.977	121,615	0.9715	2.54%
2024-05-23	0	1.180	1.170	1.200	1.180	1.210	198,000	237,130	1.1976	0.961	0.952	0.977	0.961	0.985	243,230	0.9749	-4.84%
2024-05-22	0	1.240	1.210	1.250	1.210	1.260	268,500	328,380	1.2230	1.009	0.985	1.018	0.985	1.026	329,834	0.9956	2.48%
2024-05-21	0	1.210	1.190	1.210	1.180	1.230	149,000	178,270	1.1964	0.985	0.969	0.985	0.961	1.001	183,036	0.9740	2.54%
2024-05-20	0	1.180	1.180	1.220	1.180	1.220	199,000	238,620	1.1991	0.961	0.961	0.993	0.961	0.993	244,458	0.9761	-2.48%
2024-05-17	0	1.210	1.210	1.220	1.200	1.230	216,000	263,010	1.2176	0.985	0.985	0.993	0.977	1.001	265,341	0.9912	-1.63%
2024-05-16	0	1.230	1.220	1.230	1.190	1.250	703,000	852,830	1.2131	1.001	0.993	1.001	0.969	1.018	863,588	0.9875	4.24%
2024-05-14	0	1.180	1.180	1.200	1.130	1.170	207,500	238,265	1.1483	0.961	0.961	0.977	0.920	0.952	254,900	0.9347	0.00%
2024-05-13	0	1.180	1.180	1.210	1.180	1.230	87,000	104,020	1.1956	0.961	0.961	0.985	0.961	1.001	106,874	0.9733	-1.67%
2024-05-10	0	1.200	1.180	1.200	1.150	1.220	521,000	616,340	1.1830	0.977	0.961	0.977	0.936	0.993	640,013	0.9630	6.19%
2024-05-09	0	1.130	1.070	1.130	1.130	1.130	8,000	9,040	1.1300	0.920	0.871	0.920	0.920	0.920	9,827	0.9199	0.00%
2024-05-08	0	1.130	1.130	1.150	-	-	0	0	-	0.920	0.920	0.936	-	-	0	-	3.67%
2024-05-07	0	1.090	1.090	1.120	1.080	1.080	20,000	21,600	1.0800	0.887	0.887	0.912	0.879	0.879	24,569	0.8792	-1.80%
2024-05-06	0	1.110	1.100	1.110	1.110	1.120	301,000	336,810	1.1190	0.904	0.895	0.904	0.904	0.912	369,758	0.9109	-0.89%
2024-05-03	0	1.120	1.100	1.130	1.100	1.120	32,000	35,640	1.1138	0.912	0.895	0.920	0.895	0.912	39,310	0.9066	4.67%
2024-05-02	0	1.070	1.070	1.100	1.060	1.090	36,000	39,150	1.0875	0.871	0.871	0.895	0.863	0.887	44,224	0.8853	-2.73%
2024-04-30	0	1.100	1.060	1.100	1.060	1.100	20,000	21,340	1.0670	0.895	0.863	0.895	0.863	0.895	24,569	0.8686	3.77%
2024-04-29	0	1.060	1.050	1.070	1.060	1.060	34,000	36,020	1.0594	0.863	0.855	0.871	0.863	0.863	41,767	0.8624	2.91%
2024-04-26	0	1.030	1.030	1.050	1.010	1.030	268,000	273,470	1.0204	0.838	0.838	0.855	0.822	0.838	329,220	0.8307	-1.90%
2024-04-25	0	1.050	1.050	1.070	1.030	1.040	28,000	29,190	1.0425	0.855	0.855	0.871	0.838	0.847	34,396	0.8486	-3.67%
2024-04-24	0	1.090	1.050	1.100	1.050	1.090	41,000	43,090	1.0510	0.887	0.855	0.895	0.855	0.887	50,366	0.8555	-0.91%
2024-04-23	0	1.100	1.050	1.100	-	-	0	0	-	0.895	0.855	0.895	-	-	0	-	0.00%
2024-04-22	0	1.100	1.060	1.100	1.060	1.100	203,000	222,430	1.0957	0.895	0.863	0.895	0.863	0.895	249,372	0.8920	0.00%
2024-04-19	0	1.100	1.100	1.130	1.080	1.100	16,000	17,440	1.0900	0.895	0.895	0.920	0.879	0.895	19,655	0.8873	5.77%
2024-04-18	0	1.040	1.040	1.080	1.020	1.060	84,000	88,620	1.0550	0.847	0.847	0.879	0.830	0.863	103,188	0.8588	-4.59%
2024-04-17	0	1.090	1.060	1.120	1.090	1.120	21,000	22,920	1.0914	0.887	0.863	0.912	0.887	0.912	25,797	0.8885	-0.91%
2024-04-16	0	1.100	1.090	1.120	1.100	1.100	100,000	110,000	1.1000	0.895	0.887	0.912	0.895	0.895	122,843	0.8954	-0.90%
2024-04-15	0	1.110	1.100	1.130	1.100	1.120	186,000	205,640	1.1056	0.904	0.895	0.920	0.895	0.912	228,488	0.9000	0.00%
2024-04-12	0	1.110	1.110	1.140	1.110	1.160	114,000	126,710	1.1115	0.904	0.904	0.928	0.904	0.944	140,041	0.9048	-3.48%
2024-04-11	0	1.150	1.110	1.150	1.140	1.150	114,000	130,940	1.1486	0.936	0.904	0.936	0.928	0.936	140,041	0.9350	3.60%
2024-04-10	0	1.110	1.110	1.150	1.110	1.180	104,000	118,730	1.1416	0.904	0.904	0.936	0.904	0.961	127,757	0.9293	0.00%
2024-04-09	0	1.110	1.110	1.150	1.110	1.150	28,000	31,570	1.1275	0.904	0.904	0.936	0.904	0.936	34,396	0.9178	-3.48%
2024-04-08	0	1.150	1.120	1.180	1.150	1.150	4,000	4,600	1.1500	0.936	0.912	0.961	0.936	0.936	4,914	0.9362	0.00%
2024-04-05	0	1.150	1.100	1.150	1.100	1.150	136,000	150,950	1.1099	0.936	0.895	0.936	0.895	0.936	167,067	0.9035	0.88%
2024-04-03	0	1.140	1.120	1.150	1.110	1.150	38,500	43,375	1.1266	0.928	0.912	0.936	0.904	0.936	47,295	0.9171	1.79%
2024-04-02	0	1.120	1.120	1.130	1.100	1.170	62,000	70,110	1.1308	0.912	0.912	0.920	0.895	0.952	76,163	0.9205	2.75%
2024-03-28	0	1.090	1.090	1.130	1.090	1.100	22,000	24,080	1.0945	0.887	0.887	0.920	0.887	0.895	27,026	0.8910	-0.91%
2024-03-27	0	1.100	1.090	1.150	1.100	1.120	79,000	87,280	1.1048	0.895	0.887	0.936	0.895	0.912	97,046	0.8994	-1.79%
2024-03-26	0	1.120	1.110	1.160	1.110	1.120	46,000	51,460	1.1187	0.912	0.904	0.944	0.904	0.912	56,508	0.9107	-4.27%
2024-03-25	0	1.170	1.110	1.170	1.110	1.180	61,000	68,150	1.1172	0.952	0.904	0.952	0.904	0.961	74,934	0.9095	-0.85%
2024-03-22	0	1.180	1.120	1.180	1.120	1.180	11,000	12,380	1.1255	0.961	0.912	0.961	0.912	0.961	13,513	0.9162	-0.84%
2024-03-21	0	1.190	1.130	1.190	1.140	1.190	202,000	235,780	1.1672	0.969	0.920	0.969	0.928	0.969	248,143	0.9502	5.31%
2024-03-20	0	1.130	1.130	1.170	-	-	0	0	-	0.920	0.920	0.952	-	-	0	-	0.89%
2024-03-19	0	1.120	1.120	1.150	1.120	1.170	198,000	225,670	1.1397	0.912	0.912	0.936	0.912	0.952	243,230	0.9278	-5.08%
2024-03-18	0	1.180	1.150	1.180	1.120	1.180	575,000	658,430	1.1451	0.961	0.936	0.961	0.912	0.961	706,349	0.9322	-3.28%
2024-03-15	0	1.220	1.180	1.220	1.180	1.220	127,000	153,140	1.2058	0.993	0.961	0.993	0.961	0.993	156,011	0.9816	1.67%
2024-03-14	0	1.200	1.160	1.200	1.160	1.200	315,000	374,960	1.1903	0.977	0.944	0.977	0.944	0.977	386,956	0.9690	0.00%
2024-03-13	0	1.200	1.170	1.200	1.160	1.240	39,000	46,720	1.1979	0.977	0.952	0.977	0.944	1.009	47,909	0.9752	-1.64%
2024-03-12	0	1.220	1.170	1.220	1.170	1.220	27,000	31,680	1.1733	0.993	0.952	0.993	0.952	0.993	33,168	0.9551	0.00%
2024-03-11	0	1.220	1.200	1.240	1.210	1.220	74,000	90,170	1.2185	0.993	0.977	1.009	0.985	0.993	90,904	0.9919	2.52%
2024-03-08	0	1.190	1.150	1.220	-	-	0	0	-	0.969	0.936	0.993	-	-	0	-	0.00%
2024-03-07	0	1.190	1.150	1.200	-	-	0	0	-	0.969	0.936	0.977	-	-	0	-	0.00%
2024-03-06	0	1.190	1.170	1.190	1.170	1.200	383,000	456,750	1.1926	0.969	0.952	0.969	0.952	0.977	470,490	0.9708	-1.65%
2024-03-05	0	1.210	1.150	1.220	1.180	1.230	83,000	98,920	1.1918	0.985	0.936	0.993	0.961	1.001	101,960	0.9702	-1.63%
2024-03-04	0	1.230	1.170	1.230	1.220	1.230	60,000	73,300	1.2217	1.001	0.952	1.001	0.993	1.001	73,706	0.9945	-0.81%
2024-03-01	0	1.240	1.190	1.240	1.190	1.240	11,000	13,190	1.1991	1.009	0.969	1.009	0.969	1.009	13,513	0.9761	3.33%
2024-02-29	0	1.200	1.200	1.240	1.180	1.240	246,000	294,820	1.1985	0.977	0.977	1.009	0.961	1.009	302,194	0.9756	0.84%
2024-02-28	0	1.190	1.150	1.190	1.150	1.190	139,000	162,190	1.1668	0.969	0.936	0.969	0.936	0.969	170,752	0.9499	1.71%
2024-02-27	0	1.170	1.140	1.190	1.140	1.190	5,000	5,860	1.1720	0.952	0.928	0.969	0.928	0.969	6,142	0.9541	2.63%
2024-02-26	0	1.140	1.140	1.170	1.130	1.190	161,000	183,470	1.1396	0.928	0.928	0.952	0.920	0.969	197,778	0.9277	-5.00%
2024-02-23	0	1.200	1.150	1.200	1.150	1.200	151,000	179,550	1.1891	0.977	0.936	0.977	0.936	0.977	185,493	0.9680	0.00%
2024-02-22	0	1.200	1.200	1.220	1.140	1.200	224,000	267,890	1.1959	0.977	0.977	0.993	0.928	0.977	275,169	0.9735	0.84%
2024-02-21	0	1.190	1.130	1.190	1.120	1.190	481,000	553,240	1.1502	0.969	0.920	0.969	0.912	0.969	590,876	0.9363	7.21%
2024-02-20	0	1.110	1.100	1.120	1.080	1.140	217,416	238,476	1.0969	0.904	0.895	0.912	0.879	0.928	267,081	0.8929	0.00%
2024-02-19	0	1.110	1.110	1.120	1.100	1.120	57,000	62,990	1.1051	0.904	0.904	0.912	0.895	0.912	70,021	0.8996	1.83%
2024-02-16	0	1.090	1.090	1.120	1.080	1.120	141,000	153,960	1.0919	0.887	0.887	0.912	0.879	0.912	173,209	0.8889	-0.91%
2024-02-15	0	1.100	1.100	1.120	1.060	1.100	132,000	142,800	1.0818	0.895	0.895	0.912	0.863	0.895	162,153	0.8806	-0.90%
2024-02-14	0	1.110	1.090	1.110	1.090	1.110	101,000	111,820	1.1071	0.904	0.887	0.904	0.887	0.904	124,072	0.9013	0.91%
2024-02-09	0	1.100	1.060	1.130	1.100	1.100	2,000	2,200	1.1000	0.895	0.863	0.920	0.895	0.895	2,457	0.8954	-4.35%
2024-02-08	0	1.150	1.100	1.170	1.110	1.180	91,000	102,180	1.1229	0.936	0.895	0.952	0.904	0.961	111,787	0.9141	3.60%
2024-02-07	0	1.110	1.100	1.120	1.100	1.130	253,000	282,840	1.1179	0.904	0.895	0.912	0.895	0.920	310,793	0.9101	0.00%
2024-02-06	0	1.110	1.100	1.110	1.100	1.190	192,000	214,490	1.1171	0.904	0.895	0.904	0.895	0.969	235,859	0.9094	0.91%
2024-02-05	0	1.100	1.100	1.110	1.090	1.110	92,000	101,160	1.0996	0.895	0.895	0.904	0.887	0.904	113,016	0.8951	-2.65%
2024-02-02	0	1.130	1.120	1.140	1.120	1.150	101,000	114,720	1.1358	0.920	0.912	0.928	0.912	0.936	124,072	0.9246	-1.74%
2024-02-01	0	1.150	1.130	1.150	1.130	1.150	17,000	19,480	1.1459	0.936	0.920	0.936	0.920	0.936	20,883	0.9328	0.00%
2024-01-31	0	1.150	1.130	1.150	1.140	1.170	77,000	88,780	1.1530	0.936	0.920	0.936	0.928	0.952	94,589	0.9386	-3.36%
2024-01-30	0	1.190	1.150	1.190	1.160	1.190	6,000	7,020	1.1700	0.969	0.936	0.969	0.944	0.969	7,371	0.9524	2.59%
2024-01-29	0	1.160	1.160	1.200	1.160	1.200	106,000	124,700	1.1764	0.944	0.944	0.977	0.944	0.977	130,214	0.9577	-3.33%
2024-01-26	0	1.200	1.200	1.210	1.200	1.220	15,000	18,240	1.2160	0.977	0.977	0.985	0.977	0.993	18,426	0.9899	-0.83%
2024-01-25	0	1.210	1.170	1.210	1.200	1.210	53,000	63,980	1.2072	0.985	0.952	0.985	0.977	0.985	65,107	0.9827	2.54%
2024-01-24	0	1.180	1.160	1.200	1.160	1.200	245,000	288,840	1.1789	0.961	0.944	0.977	0.944	0.977	300,966	0.9597	0.00%
2024-01-23	0	1.180	1.180	1.200	1.180	1.260	181,000	213,990	1.1823	0.961	0.961	0.977	0.961	1.026	222,346	0.9624	-0.84%
2024-01-22	0	1.190	1.190	1.200	1.140	1.200	356,000	418,800	1.1764	0.969	0.969	0.977	0.928	0.977	437,322	0.9576	-0.83%
2024-01-19	0	1.200	1.110	1.200	-	-	0	0	-	0.977	0.904	0.977	-	-	0	-	0.00%
2024-01-18	0	1.200	1.130	1.200	1.170	1.200	354,000	424,230	1.1984	0.977	0.920	0.977	0.952	0.977	434,865	0.9755	6.19%
2024-01-17	0	1.130	1.120	1.170	1.110	1.130	152,000	170,960	1.1247	0.920	0.912	0.952	0.904	0.920	186,722	0.9156	0.00%
2024-01-16	0	1.130	1.120	1.170	1.130	1.180	327,500	374,660	1.1440	0.920	0.912	0.952	0.920	0.961	402,312	0.9313	0.00%
2024-01-15	0	1.130	1.130	1.160	-	-	0	0	-	0.920	0.920	0.944	-	-	0	-	0.00%
2024-01-12	0	1.130	1.110	1.130	1.120	1.190	31,500	36,280	1.1517	0.920	0.904	0.920	0.912	0.969	38,696	0.9376	0.89%
2024-01-11	0	1.120	1.120	1.150	1.120	1.160	38,000	43,120	1.1347	0.912	0.912	0.936	0.912	0.944	46,680	0.9237	-2.61%
2024-01-10	0	1.150	1.150	1.190	1.140	1.140	2,000	2,280	1.1400	0.936	0.936	0.969	0.928	0.928	2,457	0.9280	-1.71%
2024-01-09	0	1.170	1.140	1.190	1.130	1.170	41,000	46,650	1.1378	0.952	0.928	0.969	0.920	0.952	50,366	0.9262	0.00%
2024-01-08	0	1.170	1.120	1.170	-	-	0	0	-	0.952	0.912	0.952	-	-	0	-	0.00%
2024-01-05	0	1.170	1.110	1.200	1.170	1.170	3,000	3,510	1.1700	0.952	0.904	0.977	0.952	0.952	3,685	0.9524	0.00%
2024-01-04	0	1.170	1.120	1.170	1.170	1.180	134,000	158,110	1.1799	0.952	0.912	0.952	0.952	0.961	164,610	0.9605	0.86%
2024-01-03	0	1.160	1.120	1.210	-	-	0	0	-	0.944	0.912	0.985	-	-	0	-	0.00%
2024-01-02	0	1.160	1.160	1.210	-	-	0	0	-	0.944	0.944	0.985	-	-	0	-	0.00%
2023-12-29	0	1.160	1.110	1.160	1.110	1.220	4,000	4,650	1.1625	0.944	0.904	0.944	0.904	0.993	4,914	0.9463	5.45%
2023-12-28	0	1.100	1.100	1.160	-	-	0	0	-	0.895	0.895	0.944	-	-	0	-	0.00%
2023-12-27	0	1.100	1.100	1.110	1.100	1.110	74,000	82,130	1.1099	0.895	0.895	0.904	0.895	0.904	90,904	0.9035	-0.90%
2023-12-22	0	1.110	1.110	1.150	-	-	0	0	-	0.904	0.904	0.936	-	-	0	-	0.91%
2023-12-21	0	1.100	1.100	1.120	1.090	1.120	108,000	118,080	1.0933	0.895	0.895	0.912	0.887	0.912	132,671	0.8900	-3.51%
2023-12-20	0	1.140	1.130	1.190	1.140	1.140	10,000	11,400	1.1400	0.928	0.920	0.969	0.928	0.928	12,284	0.9280	-0.87%
2023-12-19	0	1.150	1.140	1.200	-	-	0	0	-	0.936	0.928	0.977	-	-	0	-	0.00%
2023-12-18	0	1.150	1.130	1.200	-	-	0	0	-	0.936	0.920	0.977	-	-	0	-	0.00%
2023-12-15	0	1.150	1.130	1.160	-	-	0	0	-	0.936	0.920	0.944	-	-	0	-	0.00%
2023-12-14	0	1.150	1.150	1.190	1.130	1.150	74,000	85,040	1.1492	0.936	0.936	0.969	0.920	0.936	90,904	0.9355	-0.86%
2023-12-13	0	1.160	1.160	1.170	1.160	1.170	60,000	69,650	1.1608	0.944	0.944	0.952	0.944	0.952	73,706	0.9450	0.87%
2023-12-12	0	1.150	1.160	1.210	-	-	0	0	-	0.936	0.944	0.985	-	-	0	-	0.00%
2023-12-11	0	1.150	1.140	1.190	1.130	1.170	65,000	75,780	1.1658	0.936	0.928	0.969	0.920	0.952	79,848	0.9491	-1.71%
2023-12-08	0	1.170	1.150	1.170	1.140	1.170	102,000	119,310	1.1697	0.952	0.936	0.952	0.928	0.952	125,300	0.9522	0.00%
2023-12-07	0	1.170	1.150	1.190	1.170	1.190	125,000	147,740	1.1819	0.952	0.936	0.969	0.952	0.969	153,554	0.9621	0.86%
2023-12-06	0	1.160	1.160	1.190	1.150	1.180	72,000	84,650	1.1757	0.944	0.944	0.969	0.936	0.961	88,447	0.9571	0.00%
2023-12-05	0	1.160	1.150	1.180	-	-	0	0	-	0.944	0.936	0.961	-	-	0	-	0.00%
2023-12-04	0	1.160	1.160	1.190	1.130	1.160	113,000	130,040	1.1508	0.944	0.944	0.969	0.920	0.944	138,813	0.9368	-1.69%
2023-12-01	0	1.180	1.180	1.200	1.180	1.200	17,000	20,080	1.1812	0.961	0.961	0.977	0.961	0.977	20,883	0.9615	-1.67%
2023-11-30	0	1.200	1.180	1.200	1.180	1.200	14,000	16,760	1.1971	0.977	0.961	0.977	0.961	0.977	17,198	0.9745	3.45%
2023-11-29	0	1.160	1.120	1.180	1.150	1.160	103,000	119,420	1.1594	0.944	0.912	0.961	0.936	0.944	126,529	0.9438	0.00%
2023-11-28	0	1.160	1.160	1.190	1.160	1.180	33,000	38,820	1.1764	0.944	0.944	0.969	0.944	0.961	40,538	0.9576	-2.52%
2023-11-27	0	1.190	1.180	1.190	-	-	0	0	-	0.969	0.961	0.969	-	-	0	-	0.00%
2023-11-24	0	1.190	1.180	1.190	-	-	0	0	-	0.969	0.961	0.969	-	-	0	-	0.00%
2023-11-23	0	1.190	1.190	1.210	1.180	1.190	17,000	20,180	1.1871	0.969	0.969	0.985	0.961	0.969	20,883	0.9663	0.00%
2023-11-22	0	1.190	1.160	1.200	1.160	1.190	12,000	13,950	1.1625	0.969	0.944	0.977	0.944	0.969	14,741	0.9463	1.71%
2023-11-21	0	1.170	1.170	1.200	-	-	0	0	-	0.952	0.952	0.977	-	-	0	-	0.86%
2023-11-20	0	1.160	1.160	1.190	1.160	1.180	7,000	8,140	1.1629	0.944	0.944	0.969	0.944	0.961	8,599	0.9466	0.00%
2023-11-17	0	1.160	1.160	1.200	1.160	1.200	11,000	13,120	1.1927	0.944	0.944	0.977	0.944	0.977	13,513	0.9709	-1.69%
2023-11-16	0	1.180	1.180	1.200	1.160	1.200	102,000	120,380	1.1802	0.961	0.961	0.977	0.944	0.977	125,300	0.9607	0.85%
2023-11-15	0	1.170	1.160	1.170	1.120	1.170	53,000	61,390	1.1583	0.952	0.944	0.952	0.912	0.952	65,107	0.9429	0.86%
2023-11-14	0	1.160	1.160	1.180	-	-	0	0	-	0.944	0.944	0.961	-	-	0	-	0.00%
2023-11-13	0	1.160	1.160	1.180	1.160	1.160	112,000	129,940	1.1602	0.944	0.944	0.961	0.944	0.944	137,584	0.9444	-1.69%
2023-11-10	0	1.180	1.180	1.200	1.180	1.180	35,000	41,300	1.1800	0.961	0.961	0.977	0.961	0.961	42,995	0.9606	0.00%
2023-11-09	0	1.180	1.150	1.190	-	-	0	0	-	0.961	0.936	0.969	-	-	0	-	0.00%
2023-11-08	0	1.180	1.150	1.180	-	-	0	0	-	0.961	0.936	0.961	-	-	0	-	0.00%
2023-11-07	0	1.180	1.150	1.180	1.150	1.190	76,000	89,740	1.1808	0.961	0.936	0.961	0.936	0.969	93,361	0.9612	3.51%
2023-11-06	0	1.140	1.140	1.150	1.110	1.150	129,000	147,540	1.1437	0.928	0.928	0.936	0.904	0.936	158,468	0.9310	-4.20%
2023-11-03	0	1.190	1.150	1.190	1.130	1.190	53,000	61,200	1.1547	0.969	0.936	0.969	0.920	0.969	65,107	0.9400	1.71%
2023-11-02	0	1.170	1.170	1.180	1.170	1.230	22,000	26,220	1.1918	0.952	0.952	0.961	0.952	1.001	27,026	0.9702	-3.31%
2023-11-01	0	1.210	1.150	1.230	1.150	1.210	46,000	53,900	1.1717	0.985	0.936	1.001	0.936	0.985	56,508	0.9538	3.42%
2023-10-31	0	1.170	1.150	1.170	1.140	1.170	46,000	53,070	1.1537	0.952	0.936	0.952	0.928	0.952	56,508	0.9392	-4.88%
2023-10-30	0	1.230	1.160	1.230	-	-	0	0	-	1.001	0.944	1.001	-	-	0	-	0.00%
2023-10-27	0	1.230	1.160	1.230	-	-	0	0	-	1.001	0.944	1.001	-	-	0	-	0.00%
2023-10-26	0	1.230	1.160	1.230	-	-	0	0	-	1.001	0.944	1.001	-	-	0	-	0.00%
2023-10-25	0	1.230	1.160	1.230	-	-	0	0	-	1.001	0.944	1.001	-	-	0	-	0.00%
2023-10-24	0	1.230	1.150	1.230	1.140	1.230	119,000	137,370	1.1544	1.001	0.936	1.001	0.928	1.001	146,183	0.9397	6.96%
2023-10-20	0	1.150	1.150	1.210	1.150	1.200	18,000	20,760	1.1533	0.936	0.936	0.985	0.936	0.977	22,112	0.9389	-4.17%
2023-10-19	0	1.200	1.150	1.200	1.120	1.220	187,000	214,370	1.1464	0.977	0.936	0.977	0.912	0.993	229,717	0.9332	0.84%
2023-10-18	0	1.190	1.150	1.190	-	-	0	0	-	0.969	0.936	0.969	-	-	0	-	0.00%
2023-10-17	0	1.190	1.170	1.190	1.170	1.190	10,000	11,720	1.1720	0.969	0.952	0.969	0.952	0.969	12,284	0.9541	1.71%
2023-10-16	0	1.170	1.160	1.170	1.160	1.170	12,000	13,930	1.1608	0.952	0.944	0.952	0.944	0.952	14,741	0.9450	-0.85%
2023-10-13	0	1.180	1.160	1.220	1.160	1.220	110,000	131,730	1.1975	0.961	0.944	0.993	0.944	0.993	135,128	0.9749	-3.28%
2023-10-12	0	1.220	1.160	1.220	1.150	1.220	67,000	78,940	1.1782	0.993	0.944	0.993	0.936	0.993	82,305	0.9591	2.52%
2023-10-11	0	1.190	1.150	1.200	1.150	1.230	325,000	379,180	1.1667	0.969	0.936	0.977	0.936	1.001	399,241	0.9498	0.85%
2023-10-10	0	1.180	1.170	1.210	1.180	1.250	33,000	40,530	1.2282	0.961	0.952	0.985	0.961	1.018	40,538	0.9998	1.72%
2023-10-09	0	1.160	1.160	1.240	1.160	1.260	9,000	10,740	1.1933	0.944	0.944	1.009	0.944	1.026	11,056	0.9714	0.87%
2023-10-06	0	1.150	1.150	1.230	1.150	1.230	31,500	36,785	1.1678	0.936	0.936	1.001	0.936	1.001	38,696	0.9506	-7.26%
2023-10-05	0	1.240	1.150	1.240	1.130	1.240	133,000	161,210	1.2121	1.009	0.936	1.009	0.920	1.009	163,382	0.9867	7.83%
2023-10-04	0	1.150	1.150	1.250	1.130	1.140	47,000	53,200	1.1319	0.936	0.936	1.018	0.920	0.928	57,736	0.9214	0.00%
2023-10-03	0	1.150	1.150	1.200	1.130	1.150	98,000	111,720	1.1400	0.936	0.936	0.977	0.920	0.936	120,386	0.9280	-5.74%
2023-09-29	0	1.220	1.120	1.220	1.130	1.220	32,000	36,850	1.1516	0.993	0.912	0.993	0.920	0.993	39,310	0.9374	1.67%
2023-09-28	0	1.200	1.160	1.230	1.190	1.230	60,000	72,700	1.2117	0.977	0.944	1.001	0.969	1.001	73,706	0.9864	1.69%
2023-09-27	0	1.180	1.120	1.190	-	-	0	0	-	0.961	0.912	0.969	-	-	0	-	0.00%
2023-09-26	0	1.180	1.150	1.190	1.110	1.190	194,000	223,150	1.1503	0.961	0.936	0.969	0.904	0.969	238,316	0.9364	2.61%
2023-09-25	0	1.150	1.120	1.150	1.130	1.240	246,000	286,000	1.1626	0.936	0.912	0.936	0.920	1.009	302,194	0.9464	0.00%
2023-09-22	0	1.150	1.150	1.250	1.120	1.250	43,000	49,120	1.1423	0.936	0.936	1.018	0.912	1.018	52,823	0.9299	0.00%
2023-09-21	0	1.150	1.150	1.170	1.140	1.230	76,000	88,850	1.1691	0.936	0.936	0.952	0.928	1.001	93,361	0.9517	1.77%
2023-09-20	0	1.130	1.100	1.130	1.100	1.150	126,000	140,710	1.1167	0.920	0.895	0.920	0.895	0.936	154,783	0.9091	-2.59%
2023-09-19	0	1.160	1.110	1.180	1.160	1.200	21,000	24,720	1.1771	0.944	0.904	0.961	0.944	0.977	25,797	0.9582	0.00%
2023-09-18	0	1.160	1.160	1.220	1.160	1.250	43,000	50,920	1.1842	0.944	0.944	0.993	0.944	1.018	52,823	0.9640	-5.69%
2023-09-15	0	1.230	1.180	1.230	1.160	1.250	17,000	20,410	1.2006	1.001	0.961	1.001	0.944	1.018	20,883	0.9773	-1.60%
2023-09-14	0	1.250	1.180	1.260	1.170	1.250	98,000	120,770	1.2323	1.018	0.961	1.026	0.952	1.018	120,386	1.0032	5.04%
2023-09-13	0	1.190	1.160	1.190	1.160	1.190	19,000	22,520	1.1853	0.969	0.944	0.969	0.944	0.969	23,340	0.9649	-0.83%
2023-09-12	0	1.200	1.190	1.200	1.160	1.300	488,000	592,890	1.2149	0.977	0.969	0.977	0.944	1.058	599,475	0.9890	-4.76%
2023-09-11	0	1.260	1.230	1.260	1.230	1.280	168,000	213,680	1.2719	1.026	1.001	1.026	1.001	1.042	206,377	1.0354	-2.33%
2023-09-07	0	1.290	1.260	1.300	1.270	1.320	194,000	250,390	1.2907	1.050	1.026	1.058	1.034	1.075	238,316	1.0507	-2.27%
2023-09-06	0	1.320	1.310	1.320	1.280	1.320	29,000	38,200	1.3172	1.075	1.066	1.075	1.042	1.075	35,625	1.0723	1.54%
2023-09-05	0	1.300	1.300	1.320	1.300	1.300	17,000	22,100	1.3000	1.058	1.058	1.075	1.058	1.058	20,883	1.0583	-2.26%
2023-09-04	0	1.330	1.320	1.330	1.320	1.330	108,000	142,630	1.3206	1.083	1.075	1.083	1.075	1.083	132,671	1.0751	2.31%
2023-08-31	0	1.300	1.300	1.320	1.300	1.340	86,000	113,050	1.3145	1.058	1.058	1.075	1.058	1.091	105,645	1.0701	0.00%
2023-08-30	0	1.300	1.300	1.320	1.300	1.320	77,000	100,140	1.3005	1.058	1.058	1.075	1.058	1.075	94,589	1.0587	-0.76%
2023-08-29	0	1.310	1.290	1.310	1.290	1.320	161,000	210,250	1.3059	1.066	1.050	1.066	1.050	1.075	197,778	1.0631	1.55%
2023-08-28	0	1.290	1.260	1.290	1.290	1.290	35,000	45,150	1.2900	1.050	1.026	1.050	1.050	1.050	42,995	1.0501	-3.01%
2023-08-25	0	1.330	1.290	1.300	1.290	1.330	141,000	184,010	1.3050	1.083	1.050	1.058	1.050	1.083	173,209	1.0624	0.00%
2023-08-24	0	1.330	1.330	1.340	1.300	1.330	307,000	402,860	1.3122	1.083	1.083	1.091	1.058	1.083	377,129	1.0682	0.00%
2023-08-23	0	1.330	1.320	1.330	1.330	1.390	156,387	211,023	1.3494	1.083	1.075	1.083	1.083	1.132	192,111	1.0984	-2.92%
2023-08-22	0	1.370	1.370	1.380	1.350	1.410	138,000	186,890	1.3543	1.115	1.115	1.123	1.099	1.148	169,524	1.1024	3.01%
2023-08-21	0	1.330	1.330	1.350	1.330	1.350	122,000	163,520	1.3403	1.083	1.083	1.099	1.083	1.099	149,869	1.0911	-0.75%
2023-08-18	0	1.340	1.340	1.360	1.330	1.410	208,000	283,200	1.3615	1.091	1.091	1.107	1.083	1.148	255,514	1.1084	-0.74%
2023-08-17	0	1.350	1.350	1.390	-	-	0	0	-	1.099	1.099	1.132	-	-	0	-	0.00%
2023-08-16	0	1.350	1.350	1.380	1.350	1.390	279,000	386,720	1.3861	1.099	1.099	1.123	1.099	1.132	342,733	1.1283	0.00%
2023-08-15	0	1.350	1.350	1.380	1.350	1.430	17,000	23,180	1.3635	1.099	1.099	1.123	1.099	1.164	20,883	1.1100	-1.46%
2023-08-14	0	1.370	1.370	1.390	1.340	1.410	120,000	164,080	1.3673	1.115	1.115	1.132	1.091	1.148	147,412	1.1131	-4.20%
2023-08-11	0	1.430	1.350	1.430	1.360	1.430	6,000	8,230	1.3717	1.164	1.099	1.164	1.107	1.164	7,371	1.1166	2.14%
2023-08-10	0	1.400	1.360	1.400	1.340	1.410	104,000	140,700	1.3529	1.140	1.107	1.140	1.091	1.148	127,757	1.1013	-1.41%
2023-08-09	0	1.420	1.350	1.420	1.350	1.430	44,000	62,720	1.4255	1.156	1.099	1.156	1.099	1.164	54,051	1.1604	-1.39%
2023-08-08	0	1.440	1.360	1.440	1.370	1.440	72,000	100,000	1.3889	1.172	1.107	1.172	1.115	1.172	88,447	1.1306	8.27%
2023-08-07	0	1.330	1.310	1.330	1.330	1.330	11,000	14,630	1.3300	1.083	1.066	1.083	1.083	1.083	13,513	1.0827	-3.62%
2023-08-04	0	1.380	1.300	1.380	1.300	1.390	17,000	23,480	1.3812	1.123	1.058	1.123	1.058	1.132	20,883	1.1243	-0.72%
2023-08-03	0	1.390	1.300	1.390	1.300	1.390	16,000	20,980	1.3113	1.132	1.058	1.132	1.058	1.132	19,655	1.0674	6.92%
2023-08-02	0	1.300	1.300	1.310	1.300	1.360	216,000	287,640	1.3317	1.058	1.058	1.066	1.058	1.107	265,341	1.0840	-5.11%
2023-08-01	0	1.370	1.370	1.390	1.370	1.410	136,000	189,410	1.3927	1.115	1.115	1.132	1.115	1.148	167,067	1.1337	0.00%
2023-07-31	0	1.370	1.380	1.400	1.370	1.460	394,000	551,700	1.4003	1.115	1.123	1.140	1.115	1.189	484,003	1.1399	-4.86%
2023-07-28	0	1.440	1.430	1.440	1.420	1.500	180,000	263,510	1.4639	1.172	1.164	1.172	1.156	1.221	221,118	1.1917	-2.70%
2023-07-27	0	1.480	1.480	1.490	1.470	1.510	91,000	135,050	1.4841	1.205	1.205	1.213	1.197	1.229	111,787	1.2081	-1.33%
2023-07-26	0	1.500	1.500	1.510	1.460	1.550	577,000	867,580	1.5036	1.221	1.221	1.229	1.189	1.262	708,806	1.2240	2.74%
2023-07-25	0	1.460	1.450	1.470	1.410	1.500	181,000	267,380	1.4772	1.189	1.180	1.197	1.148	1.221	222,346	1.2025	2.10%
2023-07-24	0	1.430	1.420	1.450	1.390	1.470	207,000	291,870	1.4100	1.164	1.156	1.180	1.132	1.197	254,286	1.1478	1.42%
2023-07-21	0	1.410	1.410	1.440	1.410	1.520	463,000	678,470	1.4654	1.148	1.148	1.172	1.148	1.237	568,764	1.1929	-5.37%
2023-07-20	0	1.490	1.480	1.490	1.360	1.600	2,146,000	3,151,830	1.4687	1.213	1.205	1.213	1.107	1.302	2,636,217	1.1956	9.56%
2023-07-19	0	1.360	1.350	1.360	1.210	1.360	1,665,000	2,134,530	1.2820	1.107	1.099	1.107	0.985	1.107	2,045,341	1.0436	7.94%
2023-07-18	0	1.260	1.230	1.260	1.220	1.260	399,000	495,180	1.2411	1.026	1.001	1.026	0.993	1.026	490,145	1.0103	2.44%
2023-07-14	0	1.230	1.220	1.230	1.200	1.250	499,000	617,140	1.2368	1.001	0.993	1.001	0.977	1.018	612,988	1.0068	1.65%
2023-07-13	0	1.210	1.200	1.220	1.090	1.250	2,882,000	3,388,020	1.1756	0.985	0.977	0.993	0.887	1.018	3,540,343	0.9570	12.04%
2023-07-12	0	1.080	1.070	1.080	1.020	1.080	190,000	201,460	1.0603	0.879	0.871	0.879	0.830	0.879	233,402	0.8631	5.88%
2023-07-11	0	1.020	1.020	1.030	1.020	1.050	645,000	668,370	1.0362	0.830	0.830	0.838	0.830	0.855	792,339	0.8435	-2.86%
2023-07-10	0	1.050	1.030	1.050	1.000	1.050	535,000	545,640	1.0199	0.855	0.838	0.855	0.814	0.855	657,212	0.8302	3.96%
2023-07-07	0	1.010	1.000	1.010	0.980	1.010	707,000	706,940	0.9999	0.822	0.814	0.822	0.798	0.822	868,502	0.8140	3.06%
2023-07-06	0	0.980	0.980	0.990	0.900	1.000	1,174,000	1,126,970	0.9599	0.798	0.798	0.806	0.733	0.814	1,442,180	0.7814	13.95%
2023-07-05	0	0.860	0.860	0.900	0.850	0.980	1,869,000	1,639,820	0.8774	0.700	0.700	0.733	0.692	0.798	2,295,941	0.7142	-13.13%
2023-07-04	0	0.990	0.980	1.010	0.980	1.000	109,000	107,470	0.9860	0.806	0.798	0.822	0.798	0.814	133,899	0.8026	4.21%
2023-07-03	0	0.950	0.920	0.950	0.940	1.040	63,000	61,760	0.9803	0.773	0.749	0.773	0.765	0.847	77,391	0.7980	1.06%
2023-06-30	0	0.940	0.940	1.000	0.930	1.010	133,000	133,430	1.0032	0.765	0.765	0.814	0.757	0.822	163,382	0.8167	-6.00%
2023-06-29	0	1.000	0.910	1.010	0.880	1.000	124,000	116,890	0.9427	0.814	0.741	0.822	0.716	0.814	152,326	0.7674	7.53%
2023-06-28	0	0.930	0.880	0.930	0.860	0.930	67,000	58,890	0.8790	0.757	0.716	0.757	0.700	0.757	82,305	0.7155	4.49%
2023-06-27	0	0.890	0.850	0.890	-	-	0	0	-	0.725	0.692	0.725	-	-	0	-	0.00%
2023-06-26	0	0.890	0.880	0.890	-	-	0	0	-	0.725	0.716	0.725	-	-	0	-	0.00%
2023-06-23	0	0.890	0.870	0.890	0.870	0.890	87,000	75,850	0.8718	0.725	0.708	0.725	0.708	0.725	106,874	0.7097	0.00%
2023-06-21	0	0.890	0.890	0.900	-	-	0	0	-	0.725	0.725	0.733	-	-	0	-	1.14%
2023-06-20	0	0.880	0.870	0.900	-	-	0	0	-	0.716	0.708	0.733	-	-	0	-	0.00%
2023-06-19	0	0.880	0.880	0.900	-	-	0	0	-	0.716	0.716	0.733	-	-	0	-	1.15%
2023-06-16	0	0.870	0.870	0.900	0.850	0.920	902,000	779,040	0.8637	0.708	0.708	0.733	0.692	0.749	1,108,046	0.7031	-7.45%
2023-06-15	0	0.940	0.940	0.980	0.940	0.970	26,000	25,090	0.9650	0.765	0.765	0.798	0.765	0.790	31,939	0.7856	-4.08%
2023-06-14	0	0.980	0.970	0.980	0.910	1.000	40,000	39,680	0.9920	0.798	0.790	0.798	0.741	0.814	49,137	0.8075	3.16%
2023-06-13	0	0.950	0.900	0.990	-	-	0	0	-	0.773	0.733	0.806	-	-	0	-	0.00%
2023-06-12	0	0.950	0.870	0.950	0.870	0.950	12,500	11,575	0.9260	0.773	0.708	0.773	0.708	0.773	15,355	0.7538	-1.04%
2023-06-09	0	0.960	0.880	0.950	0.860	0.960	93,000	87,350	0.9392	0.781	0.716	0.773	0.700	0.781	114,244	0.7646	7.87%
2023-06-08	0	0.890	0.890	0.940	0.860	0.870	4,500	3,870	0.8600	0.725	0.725	0.765	0.700	0.708	5,528	0.7001	2.30%
2023-06-07	0	0.870	0.870	0.940	0.870	0.940	2,000	1,810	0.9050	0.708	0.708	0.765	0.708	0.765	2,457	0.7367	0.00%
2023-06-06	0	0.870	0.860	0.930	-	-	0	0	-	0.708	0.700	0.757	-	-	0	-	0.00%
2023-06-05	0	0.870	0.870	0.880	0.870	0.880	5,000	4,370	0.8740	0.708	0.708	0.716	0.708	0.716	6,142	0.7115	0.00%
2023-06-02	0	0.870	0.870	0.910	0.870	0.910	111,000	100,810	0.9082	0.708	0.708	0.741	0.708	0.741	136,356	0.7393	0.00%
2023-06-01	0	0.870	0.870	0.910	0.870	0.910	7,000	6,130	0.8757	0.708	0.708	0.741	0.708	0.741	8,599	0.7129	0.00%
2023-05-31	0	0.870	0.870	0.900	0.860	0.900	1,028,000	924,270	0.8991	0.708	0.708	0.733	0.700	0.733	1,262,829	0.7319	-1.14%
2023-05-30	0	0.880	0.880	0.900	0.860	0.900	25,000	22,230	0.8892	0.716	0.716	0.733	0.700	0.733	30,711	0.7238	-2.22%
2023-05-29	0	0.900	0.860	0.900	-	-	0	0	-	0.733	0.700	0.733	-	-	0	-	0.00%
2023-05-25	0	0.900	0.860	0.910	-	-	0	0	-	0.733	0.700	0.741	-	-	0	-	0.00%
2023-05-24	0	0.900	0.900	0.920	0.860	0.880	82,000	71,610	0.8733	0.733	0.733	0.749	0.700	0.716	100,731	0.7109	0.00%
2023-05-23	0	0.900	0.880	0.950	-	-	0	0	-	0.733	0.716	0.773	-	-	0	-	0.00%
2023-05-22	0	0.900	0.900	0.950	0.900	0.930	3,000	2,760	0.9200	0.733	0.733	0.773	0.733	0.757	3,685	0.7489	3.45%
2023-05-19	0	0.870	0.870	0.940	0.860	0.920	21,000	19,260	0.9171	0.708	0.708	0.765	0.700	0.749	25,797	0.7466	-5.43%
2023-05-18	0	0.920	0.920	0.950	-	-	0	0	-	0.749	0.749	0.773	-	-	0	-	1.10%
2023-05-17	0	0.910	0.860	0.910	0.900	0.940	155,000	141,670	0.9140	0.741	0.700	0.741	0.733	0.765	190,407	0.7440	-5.21%
2023-05-16	0	0.960	0.940	0.960	-	-	0	0	-	0.781	0.765	0.781	-	-	0	-	0.00%
2023-05-15	0	0.960	0.940	0.990	-	-	0	0	-	0.781	0.765	0.806	-	-	0	-	0.00%
2023-05-12	0	0.960	0.960	0.990	0.950	0.950	26,000	24,800	0.9538	0.781	0.781	0.806	0.773	0.773	31,939	0.7765	0.00%
2023-05-11	0	0.960	0.960	0.990	0.960	0.990	22,000	21,750	0.9886	0.781	0.781	0.806	0.781	0.806	27,026	0.8048	1.05%
2023-05-10	0	0.950	0.950	0.990	0.950	0.950	2,000	1,900	0.9500	0.773	0.773	0.806	0.773	0.773	2,457	0.7733	0.00%
2023-05-09	0	0.950	0.950	1.000	0.950	0.960	13,000	12,360	0.9508	0.773	0.773	0.814	0.773	0.781	15,970	0.7740	-5.00%
2023-05-08	0	1.000	0.960	1.000	0.960	1.000	425,000	422,850	0.9949	0.814	0.781	0.814	0.781	0.814	522,084	0.8099	5.26%
2023-05-05	0	0.950	0.930	1.010	-	-	0	0	-	0.773	0.757	0.822	-	-	0	-	0.00%
2023-05-04	0	0.950	0.950	0.990	0.950	0.950	10,000	9,500	0.9500	0.773	0.773	0.806	0.773	0.773	12,284	0.7733	-1.04%
2023-05-03	0	0.960	0.960	0.970	0.950	0.960	35,000	33,265	0.9504	0.781	0.781	0.790	0.773	0.781	42,995	0.7737	0.00%
2023-05-02	0	0.960	0.940	1.010	-	-	0	0	-	0.781	0.765	0.822	-	-	0	-	0.00%
2023-04-28	0	0.960	0.960	0.980	0.950	0.960	25,000	23,990	0.9596	0.781	0.781	0.798	0.773	0.781	30,711	0.7812	1.05%
2023-04-27	0	0.950	0.910	0.960	0.910	0.950	23,000	21,180	0.9209	0.773	0.741	0.781	0.741	0.773	28,254	0.7496	3.26%
2023-04-26	0	0.920	0.920	0.960	0.910	0.930	4,000	3,690	0.9225	0.749	0.749	0.781	0.741	0.757	4,914	0.7510	-6.12%
2023-04-25	0	0.980	0.930	0.990	-	-	0	0	-	0.798	0.757	0.806	-	-	0	-	-1.01%
2023-04-24	0	0.990	0.910	1.000	0.930	0.990	3,000	2,910	0.9700	0.806	0.741	0.814	0.757	0.806	3,685	0.7896	3.13%
2023-04-21	0	0.960	0.930	0.960	-	-	0	0	-	0.781	0.757	0.781	-	-	0	-	0.00%
2023-04-20	0	0.960	0.930	0.960	-	-	0	0	-	0.781	0.757	0.781	-	-	0	-	0.00%
2023-04-19	0	0.960	0.930	1.000	-	-	0	0	-	0.781	0.757	0.814	-	-	0	-	0.00%
2023-04-18	0	0.960	0.960	1.000	0.930	0.940	69,000	64,470	0.9343	0.781	0.781	0.814	0.757	0.765	84,762	0.7606	2.13%
2023-04-17	0	0.940	0.940	1.020	0.930	0.990	192,000	179,540	0.9351	0.765	0.765	0.830	0.757	0.806	235,859	0.7612	-1.05%
2023-04-14	0	0.950	0.910	0.950	0.950	0.960	80,000	76,480	0.9560	0.773	0.741	0.773	0.773	0.781	98,275	0.7782	-1.04%
2023-04-13	0	0.960	0.960	0.990	0.960	0.960	3,000	2,900	0.9667	0.781	0.781	0.806	0.781	0.781	3,685	0.7869	-4.00%
2023-04-12	0	1.000	0.970	1.000	1.000	1.000	20,000	19,970	0.9985	0.814	0.790	0.814	0.814	0.814	24,569	0.8128	3.09%
2023-04-11	0	0.970	0.960	0.990	-	-	0	0	-	0.790	0.781	0.806	-	-	0	-	0.00%
2023-04-06	0	0.970	0.960	1.010	0.970	1.010	17,000	16,680	0.9812	0.790	0.781	0.822	0.790	0.822	20,883	0.7987	-1.02%
2023-04-04	0	0.980	0.960	1.010	-	-	0	0	-	0.798	0.781	0.822	-	-	0	-	0.00%
2023-04-03	0	0.980	0.960	0.980	0.960	0.990	52,000	50,950	0.9798	0.798	0.781	0.798	0.781	0.806	63,879	0.7976	0.00%
2023-03-31	0	0.980	0.980	1.010	-	-	0	0	-	0.798	0.798	0.822	-	-	0	-	0.00%
2023-03-30	0	0.980	0.980	1.010	-	-	0	0	-	0.798	0.798	0.822	-	-	0	-	0.00%
2023-03-29	0	0.980	0.980	1.010	0.980	1.000	54,500	53,610	0.9837	0.798	0.798	0.822	0.798	0.814	66,950	0.8008	-2.00%
2023-03-28	0	1.000	0.990	1.040	-	-	0	0	-	0.814	0.806	0.847	-	-	0	-	0.00%
2023-03-27	0	1.000	0.990	1.050	1.000	1.000	6,000	6,000	1.0000	0.814	0.806	0.855	0.814	0.814	7,371	0.8140	-3.85%
2023-03-24	0	1.040	1.000	1.050	-	-	0	0	-	0.847	0.814	0.855	-	-	0	-	-1.89%
2023-03-23	0	1.060	1.010	1.060	0.990	1.060	126,000	131,960	1.0473	0.863	0.822	0.863	0.806	0.863	154,783	0.8526	7.07%
2023-03-22	0	0.990	0.990	1.050	-	-	0	0	-	0.806	0.806	0.855	-	-	0	-	0.00%
2023-03-21	0	0.990	0.990	1.000	0.990	1.000	96,500	95,650	0.9912	0.806	0.806	0.814	0.806	0.814	118,544	0.8069	0.00%
2023-03-20	0	0.990	0.990	1.060	-	-	0	0	-	0.806	0.806	0.863	-	-	0	-	0.00%
2023-03-17	0	0.990	0.990	1.060	0.980	1.040	42,000	41,640	0.9914	0.806	0.806	0.863	0.798	0.847	51,594	0.8071	-1.00%
2023-03-16	0	1.000	1.000	1.060	0.990	1.000	107,000	106,430	0.9947	0.814	0.814	0.863	0.806	0.814	131,442	0.8097	2.04%
2023-03-15	0	0.980	0.980	1.060	0.980	1.010	61,000	61,580	1.0095	0.798	0.798	0.863	0.798	0.822	74,934	0.8218	-2.00%
2023-03-14	0	1.000	0.980	1.070	0.980	1.010	45,000	45,380	1.0084	0.814	0.798	0.871	0.798	0.822	55,279	0.8209	-0.99%
2023-03-13	0	1.010	1.010	1.070	-	-	0	0	-	0.822	0.822	0.871	-	-	0	-	0.00%
2023-03-10	0	1.010	1.010	1.070	1.010	1.080	6,000	6,410	1.0683	0.822	0.822	0.871	0.822	0.879	7,371	0.8697	-6.48%
2023-03-09	0	1.080	1.020	1.080	1.000	1.080	37,000	38,170	1.0316	0.879	0.830	0.879	0.814	0.879	45,452	0.8398	0.00%
2023-03-08	0	1.080	1.000	1.080	1.000	1.080	26,000	26,800	1.0308	0.879	0.814	0.879	0.814	0.879	31,939	0.8391	4.85%
2023-03-07	0	1.030	1.030	1.080	1.030	1.040	23,000	23,710	1.0309	0.838	0.838	0.879	0.838	0.847	28,254	0.8392	0.00%
2023-03-06	0	1.030	1.030	1.080	1.020	1.060	19,000	20,070	1.0563	0.838	0.838	0.879	0.830	0.863	23,340	0.8599	-5.50%
2023-03-03	0	1.090	1.060	1.090	1.060	1.140	65,000	71,450	1.0992	0.887	0.863	0.887	0.863	0.928	79,848	0.8948	0.00%
2023-03-02	0	1.090	1.090	1.130	1.070	1.100	11,000	12,070	1.0973	0.887	0.887	0.920	0.871	0.895	13,513	0.8932	-4.39%
2023-03-01	0	1.140	1.070	1.140	1.140	1.160	426,000	485,960	1.1408	0.928	0.871	0.928	0.928	0.944	523,312	0.9286	3.64%
2023-02-28	0	1.100	1.100	1.140	1.100	1.100	19,000	20,900	1.1000	0.895	0.895	0.928	0.895	0.895	23,340	0.8954	0.00%
2023-02-27	0	1.100	1.010	1.100	-	-	0	0	-	0.895	0.822	0.895	-	-	0	-	0.00%
2023-02-24	0	1.100	1.070	1.100	-	-	0	0	-	0.895	0.871	0.895	-	-	0	-	-0.90%
2023-02-23	0	1.110	1.090	1.120	-	-	0	0	-	0.904	0.887	0.912	-	-	0	-	0.00%
2023-02-22	0	1.110	1.110	1.120	1.050	1.120	60,000	65,460	1.0910	0.904	0.904	0.912	0.855	0.912	73,706	0.8881	-0.89%
2023-02-21	0	1.120	1.120	1.150	1.030	1.120	93,000	103,080	1.1084	0.912	0.912	0.936	0.838	0.912	114,244	0.9023	-0.88%
2023-02-20	0	1.130	1.130	1.140	1.100	1.140	58,000	65,710	1.1329	0.920	0.920	0.928	0.895	0.928	71,249	0.9223	2.73%
2023-02-17	0	1.100	1.060	1.100	1.030	1.140	15,000	16,050	1.0700	0.895	0.863	0.895	0.838	0.928	18,426	0.8710	1.85%
2023-02-16	0	1.080	1.030	1.160	1.080	1.080	5,000	5,400	1.0800	0.879	0.838	0.944	0.879	0.879	6,142	0.8792	0.00%
2023-02-15	0	1.080	1.000	1.090	-	-	0	0	-	0.879	0.814	0.887	-	-	0	-	0.00%
2023-02-14	0	1.080	1.050	1.100	1.050	1.080	33,000	35,040	1.0618	0.879	0.855	0.895	0.855	0.879	40,538	0.8644	-1.82%
2023-02-13	0	1.100	1.100	1.160	1.080	1.100	40,000	43,640	1.0910	0.895	0.895	0.944	0.879	0.895	49,137	0.8881	0.00%
2023-02-10	0	1.100	1.060	1.100	-	-	0	0	-	0.895	0.863	0.895	-	-	0	-	0.00%
2023-02-09	0	1.100	1.060	1.100	-	-	0	0	-	0.895	0.863	0.895	-	-	0	-	-0.90%
2023-02-08	0	1.110	1.100	1.110	1.100	1.110	17,000	18,710	1.1006	0.904	0.895	0.904	0.895	0.904	20,883	0.8959	0.91%
2023-02-07	0	1.100	1.100	1.130	1.040	1.100	22,000	23,580	1.0718	0.895	0.895	0.920	0.847	0.895	27,026	0.8725	-4.35%
2023-02-06	0	1.150	1.040	1.150	1.090	1.150	19,000	21,790	1.1468	0.936	0.847	0.936	0.887	0.936	23,340	0.9336	5.50%
2023-02-03	0	1.090	1.030	1.150	-	-	0	0	-	0.887	0.838	0.936	-	-	0	-	0.00%
2023-02-02	0	1.090	1.090	1.150	1.080	1.100	37,000	40,100	1.0838	0.887	0.887	0.936	0.879	0.895	45,452	0.8822	0.93%
2023-02-01	0	1.080	1.130	1.150	1.050	1.080	51,000	55,050	1.0794	0.879	0.920	0.936	0.855	0.879	62,650	0.8787	-2.70%
2023-01-31	0	1.110	1.050	1.110	1.050	1.120	37,000	39,380	1.0643	0.904	0.855	0.904	0.855	0.912	45,452	0.8664	3.74%
2023-01-30	0	1.070	1.060	1.130	1.060	1.150	41,000	45,800	1.1171	0.871	0.863	0.920	0.863	0.936	50,366	0.9093	0.00%
2023-01-27	0	1.070	1.060	1.120	1.060	1.100	114,000	122,630	1.0757	0.871	0.863	0.912	0.863	0.895	140,041	0.8757	1.90%
2023-01-26	0	1.050	1.050	1.110	1.030	1.060	150,000	154,980	1.0332	0.855	0.855	0.904	0.838	0.863	184,265	0.8411	-2.78%
2023-01-20	0	1.080	1.080	1.100	1.050	1.060	51,000	53,560	1.0502	0.879	0.879	0.895	0.855	0.863	62,650	0.8549	-2.70%
2023-01-19	0	1.110	1.000	1.110	-	-	0	0	-	0.904	0.814	0.904	-	-	0	-	0.00%
2023-01-18	0	1.110	1.030	1.110	1.000	1.110	9,000	9,860	1.0956	0.904	0.838	0.904	0.814	0.904	11,056	0.8918	0.91%
2023-01-17	0	1.100	1.100	1.110	1.010	1.130	135,000	149,730	1.1091	0.895	0.895	0.904	0.822	0.920	165,838	0.9029	-0.90%
2023-01-16	0	1.110	1.020	1.110	0.990	1.110	41,000	44,690	1.0900	0.904	0.830	0.904	0.806	0.904	50,366	0.8873	6.73%
2023-01-13	0	1.040	0.990	1.040	1.040	1.050	48,000	49,960	1.0408	0.847	0.806	0.847	0.847	0.855	58,965	0.8473	0.00%
2023-01-12	0	1.040	1.040	1.080	1.040	1.080	32,000	34,520	1.0788	0.847	0.847	0.879	0.847	0.879	39,310	0.8782	-3.70%
2023-01-11	0	1.080	1.080	1.110	1.040	1.080	38,000	40,640	1.0695	0.879	0.879	0.904	0.847	0.879	46,680	0.8706	2.86%
2023-01-10	0	1.050	1.050	1.080	1.030	1.070	18,000	18,790	1.0439	0.855	0.855	0.879	0.838	0.871	22,112	0.8498	0.96%
2023-01-09	0	1.040	1.040	1.130	1.020	1.030	4,000	4,090	1.0225	0.847	0.847	0.920	0.830	0.838	4,914	0.8324	1.96%
2023-01-06	0	1.020	1.020	1.060	1.010	1.100	21,000	21,880	1.0419	0.830	0.830	0.863	0.822	0.895	25,797	0.8482	-5.56%
2023-01-05	0	1.080	1.080	1.100	1.080	1.100	5,000	5,480	1.0960	0.879	0.879	0.895	0.879	0.895	6,142	0.8922	0.00%
2023-01-04	0	1.080	1.080	1.140	1.080	1.140	33,000	37,500	1.1364	0.879	0.879	0.928	0.879	0.928	40,538	0.9251	1.89%
2023-01-03	0	1.060	1.050	1.130	1.050	1.060	32,000	33,630	1.0509	0.863	0.855	0.920	0.855	0.863	39,310	0.8555	-3.64%
2022-12-30	0	1.100	1.100	1.160	-	-	0	0	-	0.895	0.895	0.944	-	-	0	-	0.00%
2022-12-29	0	1.100	1.100	1.140	1.080	1.100	3,286,447	3,549,422	1.0800	0.895	0.895	0.928	0.879	0.895	4,037,179	0.8792	1.85%
2022-12-28	0	1.080	1.080	1.100	1.070	1.120	213,000	231,760	1.0881	0.879	0.879	0.895	0.871	0.912	261,656	0.8857	0.93%
2022-12-23	0	1.070	1.060	1.150	1.050	1.160	17,000	18,170	1.0688	0.871	0.863	0.936	0.855	0.944	20,883	0.8701	-4.46%
2022-12-22	0	1.120	1.120	1.130	1.050	1.130	4,000	4,280	1.0700	0.912	0.912	0.920	0.855	0.920	4,914	0.8710	6.67%
2022-12-21	0	1.050	0.960	1.160	-	-	0	0	-	0.855	0.781	0.944	-	-	0	-	0.00%
2022-12-20	0	1.050	0.960	1.160	1.050	1.060	21,000	22,140	1.0543	0.855	0.781	0.944	0.855	0.863	25,797	0.8582	-0.94%
2022-12-19	0	1.060	1.060	1.160	1.060	1.110	43,000	45,680	1.0623	0.863	0.863	0.944	0.863	0.904	52,823	0.8648	-4.50%
2022-12-16	0	1.110	1.100	1.110	1.100	1.120	201,000	224,210	1.1155	0.904	0.895	0.904	0.895	0.912	246,915	0.9080	2.78%
2022-12-15	0	1.080	1.080	1.140	1.070	1.140	29,000	32,610	1.1245	0.879	0.879	0.928	0.871	0.928	35,625	0.9154	0.93%
2022-12-14	0	1.070	1.070	1.110	1.060	1.140	49,500	54,525	1.1015	0.871	0.871	0.904	0.863	0.928	60,807	0.8967	-6.14%
2022-12-13	0	1.140	1.140	1.150	1.110	1.180	469,000	543,770	1.1594	0.928	0.928	0.936	0.904	0.961	576,135	0.9438	4.59%
2022-12-12	0	1.090	1.020	1.090	0.960	1.090	518,000	516,440	0.9970	0.887	0.830	0.887	0.781	0.887	636,328	0.8116	10.10%
2022-12-09	0	0.990	0.950	0.990	0.880	0.990	729,000	704,480	0.9664	0.806	0.773	0.806	0.716	0.806	895,527	0.7867	19.28%
2022-12-08	0	0.830	0.830	0.880	-	-	0	0	-	0.676	0.676	0.716	-	-	0	-	1.22%
2022-12-07	0	0.820	0.810	0.860	0.800	0.860	435,000	359,310	0.8260	0.668	0.659	0.700	0.651	0.700	534,368	0.6724	2.50%
2022-12-06	0	0.800	0.770	0.840	0.800	0.850	126,000	107,050	0.8496	0.651	0.627	0.684	0.651	0.692	154,783	0.6916	-5.88%
2022-12-05	0	0.850	0.850	0.890	0.830	0.890	177,000	152,270	0.8603	0.692	0.692	0.725	0.676	0.725	217,433	0.7003	2.41%
2022-12-02	0	0.830	0.800	0.830	0.830	0.840	134,000	111,250	0.8302	0.676	0.651	0.676	0.676	0.684	164,610	0.6758	0.00%
2022-12-01	0	0.830	0.820	0.870	0.800	0.880	639,000	556,500	0.8709	0.676	0.668	0.708	0.651	0.716	784,969	0.7089	2.47%
2022-11-30	0	0.810	0.810	0.840	0.760	0.850	258,000	210,080	0.8143	0.659	0.659	0.684	0.619	0.692	316,936	0.6628	5.19%
2022-11-29	0	0.770	0.760	0.770	0.760	0.770	107,000	82,070	0.7670	0.627	0.619	0.627	0.619	0.627	131,442	0.6244	-1.28%
2022-11-28	0	0.780	0.770	0.780	0.760	0.810	71,000	55,960	0.7882	0.635	0.627	0.635	0.619	0.659	87,219	0.6416	-3.70%
2022-11-25	0	0.810	0.780	0.830	0.730	0.810	3,423,447	2,503,771	0.7314	0.659	0.635	0.676	0.594	0.659	4,205,474	0.5954	10.96%
2022-11-24	0	0.730	0.730	0.810	-	-	0	0	-	0.594	0.594	0.659	-	-	0	-	0.00%
2022-11-23	0	0.730	0.730	0.740	0.710	0.740	83,000	59,020	0.7111	0.594	0.594	0.602	0.578	0.602	101,960	0.5789	-1.35%
2022-11-22	0	0.740	0.720	0.740	0.730	0.740	8,000	5,910	0.7388	0.602	0.586	0.602	0.594	0.602	9,827	0.6014	0.00%
2022-11-21	0	0.740	0.740	0.760	0.740	0.760	66,000	49,840	0.7552	0.602	0.602	0.619	0.602	0.619	81,077	0.6147	-2.63%
2022-11-18	0	0.760	0.750	0.840	-	-	0	0	-	0.619	0.611	0.684	-	-	0	-	0.00%
2022-11-17	0	0.760	0.750	0.800	-	-	0	0	-	0.619	0.611	0.651	-	-	0	-	0.00%
2022-11-16	0	0.760	0.760	0.800	0.760	0.800	229,000	183,150	0.7998	0.619	0.619	0.651	0.619	0.651	281,311	0.6511	0.00%
2022-11-15	0	0.760	0.760	0.810	0.760	0.760	6,000	4,660	0.7767	0.619	0.619	0.659	0.619	0.619	7,371	0.6322	4.11%
2022-11-14	0	0.730	0.730	0.810	0.730	0.810	51,000	41,230	0.8084	0.594	0.594	0.659	0.594	0.659	62,650	0.6581	1.39%
2022-11-11	0	0.720	0.700	0.720	0.620	0.720	14,500	10,005	0.6900	0.586	0.570	0.586	0.505	0.586	17,812	0.5617	7.46%
2022-11-10	0	0.670	0.620	0.770	0.670	0.670	3,000	2,010	0.6700	0.545	0.505	0.627	0.545	0.545	3,685	0.5454	0.00%
2022-11-09	0	0.670	0.670	0.770	0.670	0.670	1,000	670	0.6700	0.545	0.545	0.627	0.545	0.545	1,228	0.5454	0.00%
2022-11-08	0	0.670	0.670	0.770	-	-	0	0	-	0.545	0.545	0.627	-	-	0	-	0.00%
2022-11-07	0	0.670	0.670	0.800	0.670	0.670	1,000	670	0.6700	0.545	0.545	0.651	0.545	0.545	1,228	0.5454	0.00%
2022-11-04	0	0.670	0.670	0.690	0.620	0.700	31,000	21,570	0.6958	0.545	0.545	0.562	0.505	0.570	38,081	0.5664	-2.90%
2022-11-03	0	0.690	0.630	0.700	-	-	0	0	-	0.562	0.513	0.570	-	-	0	-	0.00%
2022-11-02	0	0.690	0.620	0.700	-	-	0	0	-	0.562	0.505	0.570	-	-	0	-	0.00%
2022-11-01	0	0.690	0.620	0.700	-	-	0	0	-	0.562	0.505	0.570	-	-	0	-	0.00%
2022-10-31	0	0.690	0.620	0.690	-	-	500	290	0.5800	0.562	0.505	0.562	-	-	614	0.4721	0.00%
2022-10-28	0	0.690	0.620	0.790	0.690	0.690	40,000	27,600	0.6900	0.562	0.505	0.643	0.562	0.562	49,137	0.5617	0.00%
2022-10-27	0	0.690	0.620	0.790	-	-	0	0	-	0.562	0.505	0.643	-	-	0	-	0.00%
2022-10-26	0	0.690	0.620	0.690	0.690	0.690	180,000	124,200	0.6900	0.562	0.505	0.562	0.562	0.562	221,118	0.5617	1.47%
2022-10-25	0	0.680	0.620	0.790	0.680	0.680	25,000	17,000	0.6800	0.554	0.505	0.643	0.554	0.554	30,711	0.5536	-1.45%
2022-10-24	0	0.690	0.620	0.690	0.690	0.710	180,000	127,200	0.7067	0.562	0.505	0.562	0.562	0.578	221,118	0.5753	-2.82%
2022-10-21	0	0.710	0.710	0.800	0.710	0.710	21,000	14,910	0.7100	0.578	0.578	0.651	0.578	0.578	25,797	0.5780	0.00%
2022-10-20	0	0.710	0.710	0.810	0.710	0.710	107,000	75,970	0.7100	0.578	0.578	0.659	0.578	0.578	131,442	0.5780	0.00%
2022-10-19	0	0.710	0.710	0.750	-	-	0	0	-	0.578	0.578	0.611	-	-	0	-	0.00%
2022-10-18	0	0.710	0.710	0.800	-	-	0	0	-	0.578	0.578	0.651	-	-	0	-	0.00%
2022-10-17	0	0.710	0.710	0.790	0.700	0.710	44,000	30,990	0.7043	0.578	0.578	0.643	0.570	0.578	54,051	0.5733	1.43%
2022-10-14	0	0.700	0.700	0.790	0.690	0.700	35,000	24,180	0.6909	0.570	0.570	0.643	0.562	0.570	42,995	0.5624	4.48%
2022-10-13	0	0.670	0.670	0.800	0.660	0.670	6,000	3,970	0.6617	0.545	0.545	0.651	0.537	0.545	7,371	0.5386	3.08%
2022-10-12	0	0.650	0.630	0.810	0.630	0.650	111,000	71,450	0.6437	0.529	0.513	0.659	0.513	0.529	136,356	0.5240	1.56%
2022-10-11	0	0.640	0.620	0.810	-	-	0	0	-	0.521	0.505	0.659	-	-	0	-	0.00%
2022-10-10	0	0.640	0.640	0.660	0.640	0.660	54,000	35,090	0.6498	0.521	0.521	0.537	0.521	0.537	66,335	0.5290	0.00%
2022-10-07	0	0.640	0.620	0.810	-	-	0	0	-	0.521	0.505	0.659	-	-	0	-	0.00%
2022-10-06	0	0.640	0.630	0.670	0.600	0.670	255,000	162,040	0.6355	0.521	0.513	0.545	0.488	0.545	313,250	0.5173	-5.88%
2022-10-05	0	0.680	0.620	0.780	-	-	0	0	-	0.554	0.505	0.635	-	-	0	-	0.00%
2022-10-03	0	0.680	0.630	0.810	-	-	0	0	-	0.554	0.513	0.659	-	-	0	-	0.00%
2022-09-30	0	0.680	0.620	0.750	0.610	0.680	104,000	63,590	0.6114	0.554	0.505	0.611	0.497	0.554	127,757	0.4977	1.49%
2022-09-29	0	0.670	0.640	0.730	0.670	0.680	35,000	23,500	0.6714	0.545	0.521	0.594	0.545	0.554	42,995	0.5466	-5.63%
2022-09-28	0	0.710	0.710	0.730	0.660	0.680	15,000	10,180	0.6787	0.578	0.578	0.594	0.537	0.554	18,426	0.5525	0.00%
2022-09-27	0	0.710	0.710	0.810	0.680	0.680	10,000	6,800	0.6800	0.578	0.578	0.659	0.554	0.554	12,284	0.5536	0.00%
2022-09-26	0	0.710	0.710	0.750	0.710	0.730	7,000	5,090	0.7271	0.578	0.578	0.611	0.578	0.594	8,599	0.5919	-2.74%
2022-09-23	0	0.730	0.660	0.790	-	-	0	0	-	0.594	0.537	0.643	-	-	0	-	0.00%
2022-09-22	0	0.730	0.730	0.810	0.680	0.740	11,000	8,080	0.7345	0.594	0.594	0.659	0.554	0.602	13,513	0.5980	-1.35%
2022-09-21	0	0.740	0.700	0.740	0.680	0.760	100,000	68,240	0.6824	0.602	0.570	0.602	0.554	0.619	122,843	0.5555	1.37%
2022-09-20	0	0.730	0.730	0.750	0.660	0.730	85,000	57,880	0.6809	0.594	0.594	0.611	0.537	0.594	104,417	0.5543	0.00%
2022-09-19	0	0.730	0.730	0.810	0.680	0.710	51,500	36,520	0.7091	0.594	0.594	0.659	0.554	0.578	63,264	0.5773	0.00%
2022-09-16	0	0.730	0.730	0.850	-	-	2,000	1,460	0.7300	0.594	0.594	0.692	-	-	2,457	0.5943	0.00%
2022-09-15	0	0.730	0.730	0.850	-	-	0	0	-	0.594	0.594	0.692	-	-	0	-	1.39%
2022-09-14	0	0.720	0.720	0.850	0.720	0.730	417,000	300,480	0.7206	0.586	0.586	0.692	0.586	0.594	512,256	0.5866	-1.37%
2022-09-13	0	0.730	0.730	0.850	0.730	0.750	36,000	26,380	0.7328	0.594	0.594	0.692	0.594	0.611	44,224	0.5965	-3.95%
2022-09-09	0	0.760	0.720	0.850	-	-	0	0	-	0.619	0.586	0.692	-	-	0	-	0.00%
2022-09-08	0	0.760	0.760	0.830	0.740	0.810	270,000	206,490	0.7648	0.619	0.619	0.676	0.602	0.659	331,677	0.6226	-6.17%
2022-09-07	0	0.810	0.810	0.890	0.810	0.810	11,000	8,910	0.8100	0.659	0.659	0.725	0.659	0.659	13,513	0.6594	-1.22%
2022-09-06	0	0.820	0.820	0.940	0.820	0.830	87,500	71,810	0.8207	0.668	0.668	0.765	0.668	0.676	107,488	0.6681	0.00%
2022-09-05	0	0.820	0.820	0.930	0.820	0.820	26,000	21,320	0.8200	0.668	0.668	0.757	0.668	0.668	31,939	0.6675	0.00%
2022-09-02	0	0.820	0.820	0.880	0.820	0.820	21,000	17,220	0.8200	0.668	0.668	0.716	0.668	0.668	25,797	0.6675	-6.82%
2022-09-01	0	0.880	0.820	0.900	-	-	0	0	-	0.716	0.668	0.733	-	-	0	-	0.00%
2022-08-31	0	0.880	0.880	0.890	0.820	0.820	100,000	82,000	0.8200	0.716	0.716	0.725	0.668	0.668	122,843	0.6675	0.00%
2022-08-30	0	0.880	0.880	0.900	0.820	0.820	77,000	63,140	0.8200	0.716	0.716	0.733	0.668	0.668	94,589	0.6675	-4.35%
2022-08-29	0	0.920	0.830	0.920	-	-	0	0	-	0.749	0.676	0.749	-	-	0	-	0.00%
2022-08-26	0	0.920	0.850	0.940	0.820	0.920	19,500	16,955	0.8695	0.749	0.692	0.765	0.668	0.749	23,954	0.7078	-1.08%
2022-08-25	0	0.930	0.810	0.930	0.930	0.930	20,000	18,600	0.9300	0.757	0.659	0.757	0.757	0.757	24,569	0.7571	-1.06%
2022-08-24	0	0.940	0.810	0.940	0.940	0.950	45,000	42,610	0.9469	0.765	0.659	0.765	0.765	0.773	55,279	0.7708	1.08%
2022-08-23	0	0.930	0.930	0.950	-	-	0	0	-	0.757	0.757	0.773	-	-	0	-	0.00%
2022-08-22	0	0.930	0.930	0.960	0.930	0.930	1,000	930	0.9300	0.757	0.757	0.781	0.757	0.757	1,228	0.7571	0.00%
2022-08-19	0	0.930	0.820	0.930	-	-	0	0	-	0.757	0.668	0.757	-	-	0	-	0.00%
2022-08-18	0	0.930	0.930	0.940	0.930	0.940	59,000	55,070	0.9334	0.757	0.757	0.765	0.757	0.765	72,478	0.7598	1.09%
2022-08-17	0	0.920	0.920	0.930	-	-	0	0	-	0.749	0.749	0.757	-	-	0	-	1.10%
2022-08-16	0	0.910	0.910	0.930	0.910	0.910	15,000	13,650	0.9100	0.741	0.741	0.757	0.741	0.741	18,426	0.7408	0.00%
2022-08-15	0	0.910	0.880	0.910	0.910	0.910	50,000	45,450	0.9090	0.741	0.716	0.741	0.741	0.741	61,422	0.7400	5.81%
2022-08-12	0	0.860	0.860	0.880	0.860	0.860	33,000	28,380	0.8600	0.700	0.700	0.716	0.700	0.700	40,538	0.7001	0.00%
2022-08-11	0	0.860	0.780	0.860	0.780	0.860	168,000	140,720	0.8376	0.700	0.635	0.700	0.635	0.700	206,377	0.6819	13.16%
2022-08-10	0	0.760	0.720	0.780	-	-	0	0	-	0.619	0.586	0.635	-	-	0	-	0.00%
2022-08-09	0	0.760	0.720	0.780	-	-	0	0	-	0.619	0.586	0.635	-	-	0	-	0.00%
2022-08-08	0	0.760	0.720	0.780	0.720	0.760	23,500	16,960	0.7217	0.619	0.586	0.635	0.586	0.619	28,868	0.5875	0.00%
2022-08-05	0	0.760	0.720	0.760	-	-	0	0	-	0.619	0.586	0.619	-	-	0	-	0.00%
2022-08-04	0	0.760	0.710	0.760	0.750	0.760	97,000	73,570	0.7585	0.619	0.578	0.619	0.611	0.619	119,158	0.6174	4.11%
2022-08-03	0	0.730	0.720	0.760	-	-	0	0	-	0.594	0.586	0.619	-	-	0	-	0.00%
2022-08-02	0	0.730	0.710	0.760	-	-	0	0	-	0.594	0.578	0.619	-	-	0	-	0.00%
2022-08-01	0	0.730	0.710	0.760	-	-	0	0	-	0.594	0.578	0.619	-	-	0	-	0.00%
2022-07-29	0	0.730	0.730	0.780	0.730	0.730	1,000	730	0.7300	0.594	0.594	0.635	0.594	0.594	1,228	0.5943	-1.35%
2022-07-28	0	0.740	0.740	0.790	0.740	0.740	2,000	1,480	0.7400	0.602	0.602	0.643	0.602	0.602	2,457	0.6024	1.37%
2022-07-27	0	0.730	0.730	0.790	0.720	0.760	79,000	59,100	0.7481	0.594	0.594	0.643	0.586	0.619	97,046	0.6090	-3.95%
2022-07-26	0	0.760	0.760	0.800	0.760	0.800	15,000	11,560	0.7707	0.619	0.619	0.651	0.619	0.651	18,426	0.6274	-2.56%
2022-07-25	0	0.780	0.760	0.780	-	-	0	0	-	0.635	0.619	0.635	-	-	0	-	0.00%
2022-07-22	0	0.780	0.760	0.780	-	-	0	0	-	0.635	0.619	0.635	-	-	0	-	-2.50%
2022-07-21	0	0.800	0.760	0.800	-	-	0	0	-	0.651	0.619	0.651	-	-	0	-	0.00%
2022-07-20	0	0.800	0.760	0.800	0.800	0.800	10,000	8,000	0.8000	0.651	0.619	0.651	0.651	0.651	12,284	0.6512	0.00%
2022-07-19	0	0.800	0.780	0.800	0.780	0.800	70,000	54,620	0.7803	0.651	0.635	0.651	0.635	0.651	85,990	0.6352	5.26%
2022-07-18	0	0.760	0.760	0.800	0.760	0.790	76,500	60,165	0.7865	0.619	0.619	0.651	0.619	0.643	93,975	0.6402	-3.80%
2022-07-15	0	0.790	0.760	0.790	0.780	0.800	60,000	47,960	0.7993	0.643	0.619	0.643	0.635	0.651	73,706	0.6507	1.28%
2022-07-14	0	0.780	0.760	0.780	-	-	0	0	-	0.635	0.619	0.635	-	-	0	-	0.00%
2022-07-13	0	0.780	0.770	0.780	-	-	0	0	-	0.635	0.627	0.635	-	-	0	-	0.00%
2022-07-12	0	0.780	0.760	0.830	-	-	0	0	-	0.635	0.619	0.676	-	-	0	-	0.00%
2022-07-11	0	0.780	0.760	0.820	-	-	0	0	-	0.635	0.619	0.668	-	-	0	-	0.00%
2022-07-08	0	0.780	0.780	0.830	0.780	0.790	31,000	24,430	0.7881	0.635	0.635	0.676	0.635	0.643	38,081	0.6415	-6.02%
2022-07-07	0	0.830	0.760	0.830	0.830	0.830	1,000	830	0.8300	0.676	0.619	0.676	0.676	0.676	1,228	0.6757	2.47%
2022-07-06	0	0.810	0.790	0.810	0.770	0.840	163,000	133,840	0.8211	0.659	0.643	0.659	0.627	0.684	200,235	0.6684	8.00%
2022-07-05	0	0.750	0.720	0.750	-	-	0	0	-	0.611	0.586	0.611	-	-	0	-	0.00%
2022-07-04	0	0.750	0.750	0.780	0.740	0.740	20,000	14,800	0.7400	0.611	0.611	0.635	0.602	0.602	24,569	0.6024	-3.85%
2022-06-30	0	0.780	0.750	0.790	0.740	0.780	223,000	173,540	0.7782	0.635	0.611	0.643	0.602	0.635	273,941	0.6335	-1.27%
2022-06-29	0	0.790	0.730	0.810	-	-	0	0	-	0.643	0.594	0.659	-	-	0	-	-2.47%
2022-06-28	0	0.810	0.730	0.810	0.760	0.810	15,000	11,950	0.7967	0.659	0.594	0.659	0.619	0.659	18,426	0.6485	12.50%
2022-06-27	0	0.720	0.720	0.760	0.720	0.760	19,000	14,120	0.7432	0.586	0.586	0.619	0.586	0.619	23,340	0.6050	0.00%
2022-06-24	0	0.720	0.720	0.810	0.720	0.720	1,000	720	0.7200	0.586	0.586	0.659	0.586	0.586	1,228	0.5861	0.00%
2022-06-23	0	0.720	0.710	0.810	-	-	0	0	-	0.586	0.578	0.659	-	-	0	-	0.00%
2022-06-22	0	0.720	0.720	0.810	0.710	0.720	40,000	28,430	0.7108	0.586	0.586	0.659	0.578	0.586	49,137	0.5786	-1.37%
2022-06-21	0	0.730	0.730	0.840	0.730	0.730	3,000	2,260	0.7533	0.594	0.594	0.684	0.594	0.594	3,685	0.6132	2.82%
2022-06-20	0	0.710	0.710	0.800	0.710	0.830	110,000	80,800	0.7345	0.578	0.578	0.651	0.578	0.676	135,128	0.5980	-2.74%
2022-06-17	0	0.730	0.730	0.820	0.730	0.730	12,000	8,760	0.7300	0.594	0.594	0.668	0.594	0.594	14,741	0.5943	-2.67%
2022-06-16	0	0.750	0.710	0.730	0.750	0.750	14,000	10,500	0.7500	0.611	0.578	0.594	0.611	0.611	17,198	0.6105	0.00%
2022-06-15	0	0.750	0.710	0.840	0.750	0.750	5,000	3,750	0.7500	0.611	0.578	0.684	0.611	0.611	6,142	0.6105	4.17%
2022-06-14	0	0.720	0.720	0.740	0.710	0.710	6,000	4,260	0.7100	0.586	0.586	0.602	0.578	0.578	7,371	0.5780	-5.26%
2022-06-13	0	0.760	0.720	0.800	-	-	0	0	-	0.619	0.586	0.651	-	-	0	-	-1.30%
2022-06-10	0	0.770	0.730	0.740	0.790	0.840	29,000	23,500	0.8103	0.627	0.594	0.602	0.643	0.684	35,625	0.6597	4.05%
2022-06-09	0	0.740	0.740	0.840	0.740	0.740	278,000	205,720	0.7400	0.602	0.602	0.684	0.602	0.602	341,504	0.6024	2.78%
2022-06-08	0	0.720	0.720	0.780	0.700	0.750	138,500	102,455	0.7397	0.586	0.586	0.635	0.570	0.611	170,138	0.6022	2.86%
2022-06-07	0	0.700	0.700	0.780	0.690	0.700	179,000	124,220	0.6940	0.570	0.570	0.635	0.562	0.570	219,889	0.5649	-2.78%
2022-06-06	0	0.720	0.710	0.830	0.720	0.720	14,000	10,080	0.7200	0.586	0.578	0.676	0.586	0.586	17,198	0.5861	-1.37%
2022-06-02	0	0.730	0.720	0.780	-	-	0	0	-	0.594	0.586	0.635	-	-	0	-	0.00%
2022-06-01	0	0.730	0.710	0.780	-	-	0	0	-	0.594	0.578	0.635	-	-	0	-	0.00%
2022-05-31	0	0.730	0.720	0.740	-	-	0	0	-	0.594	0.586	0.602	-	-	0	-	-1.35%
2022-05-30	0	0.740	0.730	0.740	0.720	0.740	169,000	123,670	0.7318	0.602	0.594	0.602	0.586	0.602	207,605	0.5957	5.71%
2022-05-27	0	0.700	0.700	0.730	0.700	0.700	6,000	4,200	0.7000	0.570	0.570	0.594	0.570	0.570	7,371	0.5698	0.00%
2022-05-26	0	0.700	0.680	0.720	0.700	0.700	22,000	15,400	0.7000	0.570	0.554	0.586	0.570	0.570	27,026	0.5698	0.00%
2022-05-25	0	0.700	0.670	0.710	0.700	0.710	85,000	59,750	0.7029	0.570	0.545	0.578	0.570	0.578	104,417	0.5722	0.00%
2022-05-24	0	0.700	0.680	0.730	0.700	0.700	11,000	7,700	0.7000	0.570	0.554	0.594	0.570	0.570	13,513	0.5698	-2.78%
2022-05-23	0	0.720	0.700	0.730	0.700	0.730	10,000	7,050	0.7050	0.586	0.570	0.594	0.570	0.594	12,284	0.5739	1.41%
2022-05-20	0	0.710	0.710	0.780	-	-	500	340	0.6800	0.578	0.578	0.635	-	-	614	0.5536	1.43%
2022-05-19	0	0.700	0.700	0.780	0.690	0.700	197,000	137,770	0.6993	0.570	0.570	0.635	0.562	0.570	242,001	0.5693	-1.41%
2022-05-18	0	0.710	0.710	0.780	0.710	0.720	32,000	22,760	0.7113	0.578	0.578	0.635	0.578	0.586	39,310	0.5790	-2.74%
2022-05-17	0	0.730	0.710	0.730	0.730	0.730	29,000	21,170	0.7300	0.594	0.578	0.594	0.594	0.594	35,625	0.5943	1.39%
2022-05-16	0	0.720	0.720	0.740	0.700	0.700	8,000	5,600	0.7000	0.586	0.586	0.602	0.570	0.570	9,827	0.5698	0.00%
2022-05-13	0	0.720	0.710	0.780	-	-	0	0	-	0.586	0.578	0.635	-	-	0	-	0.00%
2022-05-12	0	0.720	0.690	0.740	-	-	0	0	-	0.586	0.562	0.602	-	-	0	-	0.00%
2022-05-11	0	0.720	0.720	0.750	0.690	0.850	151,500	108,055	0.7132	0.586	0.586	0.611	0.562	0.692	186,108	0.5806	2.86%
2022-05-10	0	0.700	0.700	0.730	0.670	0.780	934,000	674,530	0.7222	0.570	0.570	0.594	0.545	0.635	1,147,356	0.5879	-13.58%
2022-05-06	0	0.810	0.800	0.830	0.810	0.820	205,000	168,710	0.8230	0.659	0.651	0.676	0.659	0.668	251,829	0.6699	0.00%
2022-05-05	0	0.810	0.810	0.850	0.810	0.810	160,000	129,600	0.8100	0.659	0.659	0.692	0.659	0.659	196,549	0.6594	-3.57%
2022-05-04	0	0.840	0.810	0.870	-	-	0	0	-	0.684	0.659	0.708	-	-	0	-	-2.33%
2022-05-03	0	0.860	0.810	0.880	-	-	0	0	-	0.700	0.659	0.716	-	-	0	-	0.00%
2022-04-29	0	0.860	0.810	0.860	0.810	0.860	46,000	37,310	0.8111	0.700	0.659	0.700	0.659	0.700	56,508	0.6603	7.50%
2022-04-28	0	0.800	0.840	0.860	0.800	0.810	113,000	90,750	0.8031	0.651	0.684	0.700	0.651	0.659	138,813	0.6538	-6.98%
2022-04-27	0	0.860	0.830	0.880	0.830	0.860	138,000	114,660	0.8309	0.700	0.676	0.716	0.676	0.700	169,524	0.6764	1.18%
2022-04-26	0	0.850	0.850	0.880	0.850	0.890	45,000	38,650	0.8589	0.692	0.692	0.716	0.692	0.725	55,279	0.6992	-3.41%
2022-04-25	0	0.880	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	0.716	0.700	0.733	0.733	0.733	24,569	0.7326	-2.22%
2022-04-22	0	0.900	0.880	0.900	-	-	12,000	10,800	0.9000	0.733	0.716	0.733	-	-	14,741	0.7326	0.00%
2022-04-21	0	0.900	0.870	0.900	0.880	0.900	46,000	40,750	0.8859	0.733	0.708	0.733	0.716	0.733	56,508	0.7211	-1.10%
2022-04-20	0	0.910	0.880	0.910	-	-	0	0	-	0.741	0.716	0.741	-	-	0	-	0.00%
2022-04-19	0	0.910	0.890	0.910	0.890	0.910	80,000	72,340	0.9043	0.741	0.725	0.741	0.725	0.741	98,275	0.7361	0.00%
2022-04-14	0	0.910	0.890	0.920	0.910	0.910	20,000	18,200	0.9100	0.741	0.725	0.749	0.741	0.741	24,569	0.7408	-1.09%
2022-04-13	0	0.920	0.910	0.920	0.910	0.920	47,000	42,780	0.9102	0.749	0.741	0.749	0.741	0.749	57,736	0.7410	0.00%
2022-04-12	0	0.920	0.890	0.920	0.900	0.920	31,000	27,940	0.9013	0.749	0.725	0.749	0.733	0.749	38,081	0.7337	2.22%
2022-04-11	0	0.900	0.900	0.930	0.900	0.920	88,000	80,340	0.9130	0.733	0.733	0.757	0.733	0.749	108,102	0.7432	-3.23%
2022-04-08	0	0.930	0.910	0.960	-	-	0	0	-	0.757	0.741	0.781	-	-	0	-	0.00%
2022-04-07	0	0.930	0.910	0.950	-	-	0	0	-	0.757	0.741	0.773	-	-	0	-	0.00%
2022-04-06	0	0.930	0.910	0.950	0.930	0.930	10,000	9,300	0.9300	0.757	0.741	0.773	0.757	0.757	12,284	0.7571	2.20%
2022-04-04	0	0.910	0.910	0.930	0.910	0.940	61,000	55,950	0.9172	0.741	0.741	0.757	0.741	0.765	74,934	0.7467	-4.21%
2022-04-01	0	0.950	0.920	0.950	0.920	0.950	35,500	33,455	0.9424	0.773	0.749	0.773	0.749	0.773	43,609	0.7672	2.15%
2022-03-31	0	0.930	0.910	0.940	0.930	0.940	26,000	24,280	0.9338	0.757	0.741	0.765	0.757	0.765	31,939	0.7602	-1.06%
2022-03-30	0	0.940	0.920	0.960	0.900	0.940	29,000	26,620	0.9179	0.765	0.749	0.781	0.733	0.765	35,625	0.7472	1.08%
2022-03-29	0	0.930	0.930	0.960	0.930	0.930	8,000	7,440	0.9300	0.757	0.757	0.781	0.757	0.757	9,827	0.7571	0.00%
2022-03-28	0	0.930	0.930	0.960	0.900	0.930	10,000	9,060	0.9060	0.757	0.757	0.781	0.733	0.757	12,284	0.7375	-3.12%
2022-03-25	0	0.960	0.950	0.970	0.960	0.970	58,000	55,880	0.9634	0.781	0.773	0.790	0.781	0.790	71,249	0.7843	-1.03%
2022-03-24	0	0.970	0.960	0.970	0.930	1.060	239,000	235,960	0.9873	0.790	0.781	0.790	0.757	0.863	293,595	0.8037	4.30%
2022-03-23	0	0.930	0.900	0.930	0.880	0.930	100,000	89,710	0.8971	0.757	0.733	0.757	0.716	0.757	122,843	0.7303	-2.11%
2022-03-22	0	0.950	0.910	0.960	0.910	0.950	28,500	26,910	0.9442	0.773	0.741	0.781	0.741	0.773	35,010	0.7686	0.00%
2022-03-21	0	0.950	0.890	0.950	0.900	0.950	114,000	105,080	0.9218	0.773	0.725	0.773	0.733	0.773	140,041	0.7503	0.00%
2022-03-18	0	0.950	0.900	0.940	0.880	0.950	161,500	143,979	0.8915	0.773	0.733	0.765	0.716	0.773	198,392	0.7257	1.06%
2022-03-17	0	0.940	0.930	0.940	0.910	0.990	165,000	155,900	0.9448	0.765	0.757	0.765	0.741	0.806	202,691	0.7691	-5.05%
2022-03-16	0	0.990	0.860	0.990	0.990	1.020	18,000	18,010	1.0006	0.806	0.700	0.806	0.806	0.830	22,112	0.8145	1.02%
2022-03-15	0	0.980	-	0.980	0.990	0.990	50,000	49,500	0.9900	0.798	-	0.798	0.806	0.806	61,422	0.8059	-1.01%
2022-03-14	0	0.990	0.710	0.990	0.950	0.990	6,000	5,780	0.9633	0.806	0.578	0.806	0.773	0.806	7,371	0.7842	-1.00%
2022-03-11	0	1.000	0.950	1.000	0.950	1.000	48,000	46,990	0.9790	0.814	0.773	0.814	0.773	0.814	58,965	0.7969	1.01%
2022-03-10	0	0.990	0.990	1.050	0.960	1.000	91,500	90,460	0.9886	0.806	0.806	0.855	0.781	0.814	112,402	0.8048	0.00%
2022-03-09	0	0.990	0.960	1.000	0.960	1.000	164,000	160,650	0.9796	0.806	0.781	0.814	0.781	0.814	201,463	0.7974	1.02%
2022-03-08	0	0.980	0.970	1.000	0.980	0.980	112,000	109,760	0.9800	0.798	0.790	0.814	0.798	0.798	137,584	0.7978	-2.00%
2022-03-07	0	1.000	0.990	1.000	0.970	1.000	83,000	81,933	0.9871	0.814	0.806	0.814	0.790	0.814	101,960	0.8036	-3.85%
2022-03-04	0	1.040	1.000	1.080	1.040	1.090	71,000	76,190	1.0731	0.847	0.814	0.879	0.847	0.887	87,219	0.8736	-4.59%
2022-03-03	0	1.090	1.030	1.090	1.050	1.090	70,500	76,206	1.0809	0.887	0.838	0.887	0.855	0.887	86,605	0.8799	1.87%
2022-03-02	0	1.070	1.030	1.080	1.030	1.070	21,000	21,917	1.0437	0.871	0.838	0.879	0.838	0.871	25,797	0.8496	3.88%
2022-03-01	0	1.030	1.030	1.070	1.030	1.080	135,000	143,770	1.0650	0.838	0.838	0.871	0.838	0.879	165,838	0.8669	-5.50%
2022-02-28	0	1.090	1.080	1.100	1.070	1.090	60,000	64,390	1.0732	0.887	0.879	0.895	0.871	0.887	73,706	0.8736	0.00%
2022-02-25	0	1.090	1.090	1.130	1.090	1.120	82,000	89,560	1.0922	0.887	0.887	0.920	0.887	0.912	100,731	0.8891	-3.54%
2022-02-24	0	1.130	1.100	1.150	1.090	1.140	134,000	146,360	1.0922	0.920	0.895	0.936	0.887	0.928	164,610	0.8891	0.89%
2022-02-23	0	1.120	1.090	1.160	-	-	0	0	-	0.912	0.887	0.944	-	-	0	-	0.00%
2022-02-22	0	1.120	1.090	1.150	-	-	0	0	-	0.912	0.887	0.936	-	-	0	-	-2.61%
2022-02-21	0	1.150	1.140	1.150	1.100	1.160	205,000	232,720	1.1352	0.936	0.928	0.936	0.895	0.944	251,829	0.9241	5.50%
2022-02-18	0	1.090	1.090	1.170	1.090	1.110	186,000	204,130	1.0975	0.887	0.887	0.952	0.887	0.904	228,488	0.8934	-6.84%
2022-02-17	0	1.170	1.080	1.170	-	-	0	0	-	0.952	0.879	0.952	-	-	0	-	0.00%
2022-02-16	0	1.170	1.080	1.170	1.130	1.190	320,000	370,380	1.1574	0.952	0.879	0.952	0.920	0.969	393,098	0.9422	5.41%
2022-02-15	0	1.110	1.080	1.130	1.100	1.130	32,000	35,160	1.0988	0.904	0.879	0.920	0.895	0.920	39,310	0.8944	0.91%
2022-02-14	0	1.100	1.100	1.130	1.090	1.100	68,000	74,630	1.0975	0.895	0.895	0.920	0.887	0.895	83,533	0.8934	-0.90%
2022-02-11	0	1.110	1.110	1.130	1.110	1.130	99,000	110,230	1.1134	0.904	0.904	0.920	0.904	0.920	121,615	0.9064	0.91%
2022-02-10	0	1.100	1.100	1.140	1.090	1.090	35,000	38,150	1.0900	0.895	0.895	0.928	0.887	0.887	42,995	0.8873	0.92%
2022-02-09	0	1.090	1.070	1.090	1.080	1.090	207,000	225,470	1.0892	0.887	0.871	0.887	0.879	0.887	254,286	0.8867	0.00%
2022-02-08	0	1.090	1.060	1.130	1.060	1.090	169,000	183,520	1.0859	0.887	0.863	0.920	0.863	0.887	207,605	0.8840	2.83%
2022-02-07	0	1.060	1.060	1.130	1.060	1.090	1,010,000	1,070,900	1.0603	0.863	0.863	0.920	0.863	0.887	1,240,717	0.8631	0.00%
2022-02-04	0	1.060	1.060	1.090	1.060	1.090	62,500	67,740	1.0838	0.863	0.863	0.887	0.863	0.887	76,777	0.8823	-2.75%
2022-01-31	0	1.090	1.040	1.090	1.090	1.090	4,000	4,360	1.0900	0.887	0.847	0.887	0.887	0.887	4,914	0.8873	-2.68%
2022-01-28	0	1.120	1.030	1.120	1.060	1.140	5,000	5,380	1.0760	0.912	0.838	0.912	0.863	0.928	6,142	0.8759	5.66%
2022-01-27	0	1.060	1.060	1.110	1.060	1.070	444,000	471,350	1.0616	0.863	0.863	0.904	0.863	0.871	545,424	0.8642	0.00%
2022-01-26	0	1.060	1.060	1.080	1.060	1.060	209,000	221,540	1.0600	0.863	0.863	0.879	0.863	0.863	256,742	0.8629	-2.75%
2022-01-25	0	1.090	1.060	1.120	1.060	1.090	6,000	6,510	1.0850	0.887	0.863	0.912	0.863	0.887	7,371	0.8832	2.83%
2022-01-24	0	1.060	1.060	1.090	1.060	1.090	123,000	133,830	1.0880	0.863	0.863	0.887	0.863	0.887	151,097	0.8857	-2.75%
2022-01-21	0	1.090	1.070	1.090	1.090	1.090	54,000	58,860	1.0900	0.887	0.871	0.887	0.887	0.887	66,335	0.8873	0.00%
2022-01-20	0	1.090	1.080	1.090	1.090	1.160	271,000	295,970	1.0921	0.887	0.879	0.887	0.887	0.944	332,905	0.8891	0.00%
2022-01-19	0	1.090	1.090	1.160	1.090	1.100	3,000	3,290	1.0967	0.887	0.887	0.944	0.887	0.895	3,685	0.8927	0.00%
2022-01-18	0	1.090	1.090	1.160	-	-	0	0	-	0.887	0.887	0.944	-	-	0	-	0.00%
2022-01-17	0	1.090	1.090	1.160	1.080	1.160	80,000	90,790	1.1349	0.887	0.887	0.944	0.879	0.944	98,275	0.9238	-1.80%
2022-01-14	0	1.110	1.080	1.120	1.080	1.110	20,000	21,900	1.0950	0.904	0.879	0.912	0.879	0.904	24,569	0.8914	2.78%
2022-01-13	0	1.080	1.080	1.100	1.060	1.080	31,000	33,460	1.0794	0.879	0.879	0.895	0.863	0.879	38,081	0.8786	0.00%
2022-01-12	0	1.080	1.050	1.100	1.050	1.120	45,000	48,740	1.0831	0.879	0.855	0.895	0.855	0.912	55,279	0.8817	0.93%
2022-01-11	0	1.070	1.070	1.100	-	-	0	0	-	0.871	0.871	0.895	-	-	0	-	0.00%
2022-01-10	0	1.070	1.070	1.100	1.060	1.080	20,000	21,580	1.0790	0.871	0.871	0.895	0.863	0.879	24,569	0.8784	-0.93%
2022-01-07	0	1.080	1.080	1.100	-	-	0	0	-	0.879	0.879	0.895	-	-	0	-	0.00%
2022-01-06	0	1.080	1.080	1.100	1.030	1.080	46,000	48,300	1.0500	0.879	0.879	0.895	0.838	0.879	56,508	0.8547	-1.82%
2022-01-05	0	1.100	1.060	1.120	1.060	1.100	35,000	38,220	1.0920	0.895	0.863	0.912	0.863	0.895	42,995	0.8889	4.76%
2022-01-04	0	1.050	1.050	1.120	1.050	1.100	24,000	25,370	1.0571	0.855	0.855	0.912	0.855	0.895	29,482	0.8605	-2.78%
2022-01-03	0	1.080	1.080	1.110	1.040	1.080	113,000	118,040	1.0446	0.879	0.879	0.904	0.847	0.879	138,813	0.8504	0.00%
2021-12-31	0	1.080	1.020	1.110	-	-	0	0	-	0.879	0.830	0.904	-	-	0	-	0.00%
2021-12-30	0	1.080	1.060	1.120	1.080	1.080	23,000	24,840	1.0800	0.879	0.863	0.912	0.879	0.879	28,254	0.8792	2.86%
2021-12-29	0	1.050	1.050	1.120	1.030	1.060	37,000	38,510	1.0408	0.855	0.855	0.912	0.838	0.863	45,452	0.8473	-0.94%
2021-12-28	0	1.060	1.060	1.130	1.050	1.150	17,000	19,150	1.1265	0.863	0.863	0.920	0.855	0.936	20,883	0.9170	-5.36%
2021-12-24	0	1.120	1.060	1.130	-	-	0	0	-	0.912	0.863	0.920	-	-	0	-	0.00%
2021-12-23	0	1.120	1.080	1.120	1.060	1.120	24,000	26,520	1.1050	0.912	0.879	0.912	0.863	0.912	29,482	0.8995	-0.88%
2021-12-22	0	1.130	1.060	1.130	-	-	0	0	-	0.920	0.863	0.920	-	-	0	-	0.00%
2021-12-21	0	1.130	1.070	1.120	1.030	1.130	509,000	551,460	1.0834	0.920	0.871	0.912	0.838	0.920	625,272	0.8820	9.71%
2021-12-20	0	1.030	1.020	1.140	1.020	1.040	5,000	5,180	1.0360	0.838	0.830	0.928	0.830	0.847	6,142	0.8434	-1.90%
2021-12-17	0	1.050	1.050	1.140	1.030	1.040	52,000	54,070	1.0398	0.855	0.855	0.928	0.838	0.847	63,879	0.8465	-0.94%
2021-12-16	0	1.060	1.050	1.140	1.060	1.060	2,000	2,120	1.0600	0.863	0.855	0.928	0.863	0.863	2,457	0.8629	0.00%
2021-12-15	0	1.060	1.060	1.100	1.060	1.100	6,000	6,440	1.0733	0.863	0.863	0.895	0.863	0.895	7,371	0.8737	-3.64%
2021-12-14	0	1.100	1.100	1.140	1.100	1.120	14,000	15,560	1.1114	0.895	0.895	0.928	0.895	0.912	17,198	0.9048	0.00%
2021-12-13	0	1.100	1.020	1.160	-	-	0	0	-	0.895	0.830	0.944	-	-	0	-	0.00%
2021-12-10	0	1.100	1.060	1.160	-	-	0	0	-	0.895	0.863	0.944	-	-	0	-	0.00%
2021-12-09	0	1.100	1.080	1.160	-	-	0	0	-	0.895	0.879	0.944	-	-	0	-	0.00%
2021-12-08	0	1.100	1.050	1.100	1.100	1.100	29,000	31,900	1.1000	0.895	0.855	0.895	0.895	0.895	35,625	0.8954	0.00%
2021-12-07	0	1.100	1.100	1.170	1.080	1.160	108,000	122,830	1.1373	0.895	0.895	0.952	0.879	0.944	132,671	0.9258	1.85%
2021-12-06	0	1.080	1.060	1.100	-	-	0	0	-	0.879	0.863	0.895	-	-	0	-	0.00%
2021-12-03	0	1.080	1.080	1.140	1.010	1.080	30,000	31,730	1.0577	0.879	0.879	0.928	0.822	0.879	36,853	0.8610	2.86%
2021-12-02	0	1.050	1.050	1.130	-	-	0	0	-	0.855	0.855	0.920	-	-	0	-	0.00%
2021-12-01	0	1.050	1.050	1.110	1.030	1.060	26,000	26,910	1.0350	0.855	0.855	0.904	0.838	0.863	31,939	0.8425	2.94%
2021-11-30	0	1.020	1.020	1.060	1.020	1.060	132,000	138,700	1.0508	0.830	0.830	0.863	0.830	0.863	162,153	0.8554	-3.77%
2021-11-29	0	1.060	1.050	1.140	1.060	1.100	191,000	208,980	1.0941	0.863	0.855	0.928	0.863	0.895	234,631	0.8907	-3.64%
2021-11-26	0	1.100	1.100	1.130	1.100	1.100	135,000	148,500	1.1000	0.895	0.895	0.920	0.895	0.895	165,838	0.8954	-3.51%
2021-11-25	0	1.140	1.080	1.150	1.100	1.140	37,000	41,800	1.1297	0.928	0.879	0.936	0.895	0.928	45,452	0.9197	6.54%
2021-11-24	0	1.070	1.070	1.150	1.060	1.060	3,000	3,180	1.0600	0.871	0.871	0.936	0.863	0.863	3,685	0.8629	-2.73%
2021-11-23	0	1.100	1.080	1.150	1.060	1.110	226,000	246,620	1.0912	0.895	0.879	0.936	0.863	0.904	277,626	0.8883	3.77%
2021-11-22	0	1.060	1.040	1.150	-	-	0	0	-	0.863	0.847	0.936	-	-	0	-	0.95%
2021-11-19	0	1.050	1.050	1.130	1.050	1.080	392,000	414,890	1.0584	0.855	0.855	0.920	0.855	0.879	481,546	0.8616	-3.67%
2021-11-18	0	1.090	1.090	1.130	1.090	1.130	262,000	286,930	1.0952	0.887	0.887	0.920	0.887	0.920	321,849	0.8915	-1.80%
2021-11-17	0	1.110	1.110	1.150	-	-	500	535	1.0700	0.904	0.904	0.936	-	-	614	0.8710	0.00%
2021-11-16	0	1.110	1.110	1.200	1.110	1.150	4,000	4,520	1.1300	0.904	0.904	0.977	0.904	0.936	4,914	0.9199	-1.77%
2021-11-15	0	1.130	1.130	1.200	1.110	1.130	16,000	17,960	1.1225	0.920	0.920	0.977	0.904	0.920	19,655	0.9138	-0.88%
2021-11-12	0	1.140	1.110	1.150	1.150	1.150	4,000	4,600	1.1500	0.928	0.904	0.936	0.936	0.936	4,914	0.9362	2.70%
2021-11-11	0	1.110	1.110	1.200	1.110	1.110	50,000	55,500	1.1100	0.904	0.904	0.977	0.904	0.904	61,422	0.9036	0.91%
2021-11-10	0	1.100	1.100	1.200	1.100	1.110	73,000	80,720	1.1058	0.895	0.895	0.977	0.895	0.904	89,676	0.9001	0.00%
2021-11-09	0	1.100	1.100	1.110	1.100	1.120	838,500	924,355	1.1024	0.895	0.895	0.904	0.895	0.912	1,030,041	0.8974	-0.90%
2021-11-08	0	1.110	1.110	1.130	1.110	1.150	56,000	63,160	1.1279	0.904	0.904	0.920	0.904	0.936	68,792	0.9181	0.91%
2021-11-05	0	1.100	1.100	1.170	1.100	1.140	150,000	166,900	1.1127	0.895	0.895	0.952	0.895	0.928	184,265	0.9058	-3.51%
2021-11-04	0	1.140	1.140	1.170	1.100	1.120	121,000	135,100	1.1165	0.928	0.928	0.952	0.895	0.912	148,640	0.9089	-1.72%
2021-11-03	0	1.160	1.120	1.170	1.160	1.160	10,000	11,600	1.1600	0.944	0.912	0.952	0.944	0.944	12,284	0.9443	0.87%
2021-11-02	0	1.150	1.130	1.150	1.140	1.150	103,000	118,420	1.1497	0.936	0.920	0.936	0.928	0.936	126,529	0.9359	-2.54%
2021-11-01	0	1.180	1.150	1.190	1.150	1.200	130,000	153,330	1.1795	0.961	0.936	0.969	0.936	0.977	159,696	0.9601	0.85%
2021-10-29	0	1.170	1.150	1.230	1.160	1.170	69,000	80,350	1.1645	0.952	0.936	1.001	0.944	0.952	84,762	0.9479	0.00%
2021-10-28	0	1.170	1.160	1.200	1.170	1.180	150,000	176,140	1.1743	0.952	0.944	0.977	0.952	0.961	184,265	0.9559	-0.85%
2021-10-27	0	1.180	1.180	1.220	1.180	1.180	12,000	14,160	1.1800	0.961	0.961	0.993	0.961	0.961	14,741	0.9606	-0.84%
2021-10-26	0	1.190	1.190	1.230	1.180	1.250	80,000	97,390	1.2174	0.969	0.969	1.001	0.961	1.018	98,275	0.9910	-5.56%
2021-10-25	0	1.260	1.180	1.310	-	-	0	0	-	1.026	0.961	1.066	-	-	0	-	0.00%
2021-10-22	0	1.260	1.170	1.290	1.260	1.260	50,000	63,000	1.2600	1.026	0.952	1.050	1.026	1.026	61,422	1.0257	0.00%
2021-10-21	0	1.260	1.230	1.290	-	-	0	0	-	1.026	1.001	1.050	-	-	0	-	0.00%
2021-10-20	0	1.260	1.240	1.290	1.210	1.280	32,000	39,520	1.2350	1.026	1.009	1.050	0.985	1.042	39,310	1.0053	0.00%
2021-10-19	0	1.260	1.250	1.330	1.260	1.280	8,000	10,140	1.2675	1.026	1.018	1.083	1.026	1.042	9,827	1.0318	2.44%
2021-10-18	0	1.230	1.230	1.340	1.230	1.230	10,000	12,300	1.2300	1.001	1.001	1.091	1.001	1.001	12,284	1.0013	0.00%
2021-10-15	0	1.230	1.200	1.340	1.230	1.230	4,000	4,920	1.2300	1.001	0.977	1.091	1.001	1.001	4,914	1.0013	-0.81%
2021-10-12	0	1.240	1.240	1.310	1.200	1.340	10,500	13,195	1.2567	1.009	1.009	1.066	0.977	1.091	12,899	1.0230	-3.88%
2021-10-11	0	1.290	1.190	1.350	1.270	1.290	10,000	12,840	1.2840	1.050	0.969	1.099	1.034	1.050	12,284	1.0452	3.20%
2021-10-08	0	1.250	1.250	1.280	1.220	1.270	116,000	144,950	1.2496	1.018	1.018	1.042	0.993	1.034	142,498	1.0172	-1.57%
2021-10-07	0	1.270	1.240	1.280	1.240	1.280	41,000	51,990	1.2680	1.034	1.009	1.042	1.009	1.042	50,366	1.0322	4.10%
2021-10-06	0	1.220	1.220	1.250	1.220	1.230	18,000	22,060	1.2256	0.993	0.993	1.018	0.993	1.001	22,112	0.9977	0.00%
2021-10-05	0	1.220	1.220	1.350	1.190	1.210	173,000	206,030	1.1909	0.993	0.993	1.099	0.969	0.985	212,519	0.9695	1.67%
2021-10-04	0	1.200	1.200	1.330	-	-	0	0	-	0.977	0.977	1.083	-	-	0	-	0.00%
2021-09-30	0	1.200	1.200	1.350	1.190	1.200	45,000	53,560	1.1902	0.977	0.977	1.099	0.969	0.977	55,279	0.9689	-3.23%
2021-09-29	0	1.240	1.170	1.260	-	-	0	0	-	1.009	0.952	1.026	-	-	0	-	-0.80%
2021-09-28	0	1.250	1.200	1.250	1.200	1.250	77,000	92,700	1.2039	1.018	0.977	1.018	0.977	1.018	94,589	0.9800	-0.79%
2021-09-27	0	1.260	1.150	1.290	1.140	1.300	37,000	44,890	1.2132	1.026	0.936	1.050	0.928	1.058	45,452	0.9876	5.88%
2021-09-24	0	1.190	1.160	1.220	1.160	1.210	172,000	203,830	1.1851	0.969	0.944	0.993	0.944	0.985	211,290	0.9647	-1.65%
2021-09-23	0	1.210	1.190	1.350	1.180	1.250	269,000	325,070	1.2084	0.985	0.969	1.099	0.961	1.018	330,448	0.9837	-0.82%
2021-09-21	0	1.220	1.220	1.350	1.200	1.230	81,000	98,830	1.2201	0.993	0.993	1.099	0.977	1.001	99,503	0.9932	0.83%
2021-09-20	0	1.210	1.210	1.270	1.210	1.280	151,000	184,250	1.2202	0.985	0.985	1.034	0.985	1.042	185,493	0.9933	-5.47%
2021-09-17	0	1.280	1.280	1.360	1.270	1.280	83,000	105,630	1.2727	1.042	1.042	1.107	1.034	1.042	101,960	1.0360	0.79%
2021-09-16	0	1.270	1.270	1.310	1.260	1.380	331,000	427,500	1.2915	1.034	1.034	1.066	1.026	1.123	406,611	1.0514	-4.51%
2021-09-15	0	1.330	1.300	1.350	1.300	1.330	194,000	255,080	1.3148	1.083	1.058	1.099	1.058	1.083	238,316	1.0703	0.00%
2021-09-14	0	1.330	1.330	1.350	1.330	1.360	135,000	182,410	1.3512	1.083	1.083	1.099	1.083	1.107	165,838	1.0999	-2.21%
2021-09-13	0	1.360	1.360	1.390	1.350	1.380	53,000	72,560	1.3691	1.107	1.107	1.132	1.099	1.123	65,107	1.1145	-2.86%
2021-09-10	0	1.400	1.350	1.400	1.320	1.400	131,000	177,390	1.3541	1.140	1.099	1.140	1.075	1.140	160,925	1.1023	-0.71%
2021-09-09	0	1.410	1.380	1.420	1.360	1.410	50,000	69,900	1.3980	1.148	1.123	1.156	1.107	1.148	61,422	1.1380	-2.76%
2021-09-08	0	1.450	1.350	1.450	-	-	0	0	-	1.180	1.099	1.180	-	-	0	-	0.00%
2021-09-07	0	1.450	1.420	1.450	1.420	1.450	80,000	114,870	1.4359	1.180	1.156	1.180	1.156	1.180	98,275	1.1689	1.40%
2021-09-06	0	1.430	1.360	1.430	1.430	1.430	1,000	1,430	1.4300	1.164	1.107	1.164	1.164	1.164	1,228	1.1641	2.14%
2021-09-03	0	1.400	1.400	1.440	1.380	1.470	336,500	487,670	1.4492	1.140	1.140	1.172	1.123	1.197	413,368	1.1797	-2.78%
2021-09-02	0	1.440	1.380	1.440	-	-	0	0	-	1.172	1.123	1.172	-	-	0	-	0.00%
2021-09-01	0	1.440	1.360	1.440	1.400	1.490	51,500	73,305	1.4234	1.172	1.107	1.172	1.140	1.213	63,264	1.1587	5.88%
2021-08-31	0	1.360	1.310	1.360	1.360	1.360	40,000	54,400	1.3600	1.107	1.066	1.107	1.107	1.107	49,137	1.1071	0.00%
2021-08-30	0	1.360	1.310	1.380	1.360	1.360	40,000	54,400	1.3600	1.107	1.066	1.123	1.107	1.107	49,137	1.1071	-0.73%
2021-08-27	0	1.370	1.320	1.370	-	-	0	0	-	1.115	1.075	1.115	-	-	0	-	-1.44%
2021-08-26	0	1.390	1.310	1.390	1.390	1.460	2,000	2,850	1.4250	1.132	1.066	1.132	1.132	1.189	2,457	1.1600	0.72%
2021-08-25	0	1.380	1.320	1.380	1.460	1.460	1,000	1,460	1.4600	1.123	1.075	1.123	1.189	1.189	1,228	1.1885	1.47%
2021-08-24	0	1.360	1.360	1.370	1.300	1.380	66,000	88,860	1.3464	1.107	1.107	1.115	1.058	1.123	81,077	1.0960	0.00%
2021-08-23	0	1.360	1.330	1.370	1.300	1.380	124,000	168,470	1.3586	1.107	1.083	1.115	1.058	1.123	152,326	1.1060	0.00%
2021-08-20	0	1.360	1.360	1.390	1.360	1.490	528,000	727,880	1.3786	1.107	1.107	1.132	1.107	1.213	648,612	1.1222	-10.53%
2021-08-19	0	1.520	1.470	1.530	-	-	0	0	-	1.237	1.197	1.245	-	-	0	-	-1.30%
2021-08-18	0	1.540	1.460	1.560	1.580	1.580	1,000	1,580	1.5800	1.254	1.189	1.270	1.286	1.286	1,228	1.2862	1.32%
2021-08-17	0	1.520	1.430	1.550	1.510	1.580	33,000	50,340	1.5255	1.237	1.164	1.262	1.229	1.286	40,538	1.2418	6.29%
2021-08-16	0	1.430	1.420	1.530	1.420	1.530	21,000	32,020	1.5248	1.164	1.156	1.245	1.156	1.245	25,797	1.2412	-6.54%
2021-08-13	0	1.530	1.460	1.530	1.550	1.550	1,000	1,550	1.5500	1.245	1.189	1.245	1.262	1.262	1,228	1.2618	2.68%
2021-08-12	0	1.490	1.420	1.510	1.510	1.560	31,000	46,860	1.5116	1.213	1.156	1.229	1.229	1.270	38,081	1.2305	-1.97%
2021-08-11	0	1.520	1.460	1.540	1.460	1.540	12,000	17,600	1.4667	1.237	1.189	1.254	1.189	1.254	14,741	1.1939	1.33%
2021-08-10	0	1.500	1.500	1.550	1.460	1.550	110,000	163,150	1.4832	1.221	1.221	1.262	1.189	1.262	135,128	1.2074	-3.23%
2021-08-09	0	1.550	1.550	1.560	1.450	1.560	45,000	65,540	1.4564	1.262	1.262	1.270	1.180	1.270	55,279	1.1856	0.00%
2021-08-06	0	1.550	1.550	1.580	-	-	0	0	-	1.262	1.262	1.286	-	-	0	-	1.97%
2021-08-05	0	1.520	1.520	1.590	1.450	1.590	7,000	10,790	1.5414	1.237	1.237	1.294	1.180	1.294	8,599	1.2548	1.33%
2021-08-04	0	1.500	1.440	1.500	-	-	0	0	-	1.221	1.172	1.221	-	-	0	-	0.00%
2021-08-03	0	1.500	1.500	1.550	1.450	1.500	36,000	52,360	1.4544	1.221	1.221	1.262	1.180	1.221	44,224	1.1840	0.00%
2021-08-02	0	1.500	1.480	1.500	1.480	1.500	49,003	72,544	1.4804	1.221	1.205	1.221	1.205	1.221	60,197	1.2051	-1.32%
2021-07-30	0	1.520	1.420	1.520	-	-	0	0	-	1.237	1.156	1.237	-	-	0	-	0.00%
2021-07-29	0	1.520	1.420	1.520	1.360	1.540	93,000	139,490	1.4999	1.237	1.156	1.237	1.107	1.254	114,244	1.2210	2.01%
2021-07-28	0	1.490	1.420	1.490	1.400	1.500	121,000	179,490	1.4834	1.213	1.156	1.213	1.140	1.221	148,640	1.2075	-0.67%
2021-07-27	0	1.500	1.430	1.500	1.520	1.520	3,000	4,560	1.5200	1.221	1.164	1.221	1.237	1.237	3,685	1.2373	-3.85%
2021-07-26	0	1.560	1.500	1.560	1.500	1.580	122,000	183,080	1.5007	1.270	1.221	1.270	1.221	1.286	149,869	1.2216	-1.89%
2021-07-23	0	1.590	1.550	1.590	1.540	1.590	123,000	189,700	1.5423	1.294	1.262	1.294	1.254	1.294	151,097	1.2555	0.63%
2021-07-22	0	1.580	1.580	1.600	1.580	1.580	124,000	195,920	1.5800	1.286	1.286	1.302	1.286	1.286	152,326	1.2862	0.00%
2021-07-21	0	1.580	1.580	1.600	-	-	1,000	1,580	1.5800	1.286	1.286	1.302	-	-	1,228	1.2862	1.94%
2021-07-20	0	1.550	1.550	1.580	1.550	1.600	558,000	891,170	1.5971	1.262	1.262	1.286	1.262	1.302	685,465	1.3001	0.65%
2021-07-19	0	1.540	1.520	1.550	1.530	1.550	41,000	63,000	1.5366	1.254	1.237	1.262	1.245	1.262	50,366	1.2509	0.00%
2021-07-16	0	1.540	1.500	1.550	1.500	1.550	187,000	284,570	1.5218	1.254	1.221	1.262	1.221	1.262	229,717	1.2388	1.32%
2021-07-15	0	1.520	1.520	1.550	1.520	1.520	34,000	51,680	1.5200	1.237	1.237	1.262	1.237	1.237	41,767	1.2373	-1.94%
2021-07-14	0	1.550	1.500	1.560	1.500	1.570	81,000	121,680	1.5022	1.262	1.221	1.270	1.221	1.278	99,503	1.2229	-1.27%
2021-07-13	0	1.570	1.530	1.580	1.530	1.590	70,000	109,540	1.5649	1.278	1.245	1.286	1.245	1.294	85,990	1.2739	3.97%
2021-07-12	0	1.510	1.510	1.540	1.500	1.520	92,000	138,960	1.5104	1.229	1.229	1.254	1.221	1.237	113,016	1.2296	1.34%
2021-07-09	0	1.490	1.490	1.520	1.490	1.490	14,000	20,860	1.4900	1.213	1.213	1.237	1.213	1.213	17,198	1.2129	0.00%
2021-07-08	0	1.490	1.490	1.500	1.460	1.530	96,000	145,640	1.5171	1.213	1.213	1.221	1.189	1.245	117,930	1.2350	2.05%
2021-07-07	0	1.460	1.460	1.510	1.460	1.510	187,000	279,560	1.4950	1.189	1.189	1.229	1.189	1.229	229,717	1.2170	0.69%
2021-07-06	0	1.450	1.450	1.500	1.400	1.460	277,000	397,240	1.4341	1.180	1.180	1.221	1.140	1.189	340,276	1.1674	2.11%
2021-07-05	0	1.420	1.420	1.440	1.410	1.420	223,000	315,710	1.4157	1.156	1.156	1.172	1.148	1.156	273,941	1.1525	0.71%
2021-07-02	0	1.410	1.410	1.470	1.410	1.480	17,000	24,880	1.4635	1.148	1.148	1.197	1.148	1.205	20,883	1.1914	-4.73%
2021-06-30	0	1.480	1.400	1.500	1.480	1.490	70,000	103,630	1.4804	1.205	1.140	1.221	1.205	1.213	85,990	1.2051	0.68%
2021-06-29	0	1.470	1.470	1.480	1.420	1.490	702,500	983,670	1.4002	1.197	1.197	1.205	1.156	1.213	862,974	1.1399	3.52%
2021-06-28	0	1.420	1.420	1.480	1.410	1.420	229,500	325,480	1.4182	1.156	1.156	1.205	1.148	1.156	281,925	1.1545	0.71%
2021-06-25	0	1.410	1.410	1.470	1.400	1.440	221,000	312,950	1.4161	1.148	1.148	1.197	1.140	1.172	271,484	1.1527	0.71%
2021-06-24	0	1.400	1.400	1.430	1.380	1.410	194,500	273,050	1.4039	1.140	1.140	1.164	1.123	1.148	238,930	1.1428	0.00%
2021-06-23	0	1.400	1.380	1.420	1.400	1.400	113,000	158,200	1.4000	1.140	1.123	1.156	1.140	1.140	138,813	1.1397	2.19%
2021-06-22	0	1.370	1.370	1.410	1.370	1.380	30,000	41,380	1.3793	1.115	1.115	1.148	1.115	1.123	36,853	1.1228	-0.72%
2021-06-21	0	1.380	1.370	1.410	1.380	1.410	31,084	42,922	1.3808	1.123	1.115	1.148	1.123	1.148	38,185	1.1241	0.00%
2021-06-18	0	1.380	1.380	1.420	1.370	1.380	77,000	106,240	1.3797	1.123	1.123	1.156	1.115	1.123	94,589	1.1232	0.00%
2021-06-17	0	1.380	1.370	1.420	1.380	1.380	70,000	96,600	1.3800	1.123	1.115	1.156	1.123	1.123	85,990	1.1234	0.73%
2021-06-16	0	1.370	1.370	1.420	1.370	1.380	25,000	34,300	1.3720	1.115	1.115	1.156	1.115	1.123	30,711	1.1169	0.00%
2021-06-15	0	1.370	1.400	1.480	1.370	1.440	5,000	7,130	1.4260	1.115	1.140	1.205	1.115	1.172	6,142	1.1608	-3.52%
2021-06-11	0	1.420	1.380	1.450	-	-	8,000	11,600	1.4500	1.156	1.123	1.180	-	-	9,827	1.1804	0.00%
2021-06-10	0	1.420	1.370	1.450	1.410	1.420	65,500	92,920	1.4186	1.156	1.115	1.180	1.148	1.156	80,462	1.1548	5.19%
2021-06-09	0	1.350	1.350	1.420	-	-	0	0	-	1.099	1.099	1.156	-	-	0	-	0.00%
2021-06-08	0	1.350	1.350	1.420	1.350	1.350	21,000	28,350	1.3500	1.099	1.099	1.156	1.099	1.099	25,797	1.0990	0.00%
2021-06-07	0	1.350	1.350	1.420	1.340	1.360	189,000	254,980	1.3491	1.099	1.099	1.156	1.091	1.107	232,174	1.0982	-1.46%
2021-06-04	0	1.370	1.370	1.420	1.360	1.390	237,000	324,880	1.3708	1.115	1.115	1.156	1.107	1.132	291,139	1.1159	-0.72%
2021-06-03	0	1.380	1.380	1.430	1.380	1.380	1,000	1,380	1.3800	1.123	1.123	1.164	1.123	1.123	1,228	1.1234	0.00%
2021-06-02	0	1.380	1.370	1.430	-	-	0	0	-	1.123	1.115	1.164	-	-	0	-	0.00%
2021-06-01	0	1.380	1.380	1.430	-	-	0	0	-	1.123	1.123	1.164	-	-	0	-	0.00%
2021-05-31	0	1.380	1.380	1.420	1.370	1.380	52,000	71,710	1.3790	1.123	1.123	1.156	1.115	1.123	63,879	1.1226	-2.13%
2021-05-28	0	1.410	1.390	1.410	1.360	1.410	86,000	119,990	1.3952	1.148	1.132	1.148	1.107	1.148	105,645	1.1358	2.17%
2021-05-27	0	1.380	1.380	1.420	1.370	1.370	1,000	1,370	1.3700	1.123	1.123	1.156	1.115	1.115	1,228	1.1152	0.00%
2021-05-26	0	1.380	1.380	1.400	1.370	1.380	56,000	76,780	1.3711	1.123	1.123	1.140	1.115	1.123	68,792	1.1161	0.00%
2021-05-25	0	1.380	1.360	1.390	1.350	1.380	262,000	353,760	1.3502	1.123	1.107	1.132	1.099	1.123	321,849	1.0991	2.22%
2021-05-24	0	1.350	1.350	1.390	1.350	1.390	97,000	131,480	1.3555	1.099	1.099	1.132	1.099	1.132	119,158	1.1034	-3.57%
2021-05-21	0	1.400	1.350	1.400	1.350	1.400	485,000	661,700	1.3643	1.140	1.099	1.140	1.099	1.140	595,790	1.1106	1.45%
2021-05-20	0	1.380	1.380	1.400	1.360	1.380	81,000	110,820	1.3681	1.123	1.123	1.140	1.107	1.123	99,503	1.1137	-1.43%
2021-05-18	0	1.400	1.390	1.420	1.360	1.400	109,000	150,460	1.3804	1.140	1.132	1.156	1.107	1.140	133,899	1.1237	2.94%
2021-05-17	0	1.360	1.360	1.420	1.350	1.400	255,000	346,070	1.3571	1.107	1.107	1.156	1.099	1.140	313,250	1.1048	-5.56%
2021-05-14	0	1.440	1.400	1.450	1.450	1.450	7,000	10,150	1.4500	1.172	1.140	1.180	1.180	1.180	8,599	1.1804	-1.37%
2021-05-13	0	1.460	1.430	1.480	-	-	0	0	-	1.189	1.164	1.205	-	-	0	-	0.00%
2021-05-12	0	1.460	1.420	1.480	1.420	1.470	109,000	156,120	1.4323	1.189	1.156	1.205	1.156	1.197	133,899	1.1660	-0.68%
2021-05-11	0	1.470	1.440	1.490	1.460	1.470	10,000	14,690	1.4690	1.197	1.172	1.213	1.189	1.197	12,284	1.1958	0.68%
2021-05-10	0	1.460	1.440	1.460	1.420	1.500	410,500	606,300	1.4770	1.189	1.172	1.189	1.156	1.221	504,272	1.2023	3.55%
2021-05-07	0	1.410	1.410	1.430	1.400	1.450	91,000	130,900	1.4385	1.148	1.148	1.164	1.140	1.180	111,787	1.1710	0.71%
2021-05-06	0	1.400	1.400	1.460	1.360	1.400	82,000	114,320	1.3941	1.140	1.140	1.189	1.107	1.140	100,731	1.1349	0.00%
2021-05-05	0	1.400	1.360	1.400	1.400	1.400	64,000	89,600	1.4000	1.140	1.107	1.140	1.140	1.140	78,620	1.1397	3.70%
2021-05-04	0	1.350	1.350	1.400	1.350	1.350	3,000	4,050	1.3500	1.099	1.099	1.140	1.099	1.099	3,685	1.0990	0.75%
2021-05-03	0	1.340	1.340	1.400	1.340	1.340	18,000	24,120	1.3400	1.091	1.091	1.140	1.091	1.091	22,112	1.0908	1.52%
2021-04-30	0	1.320	1.320	1.400	1.320	1.320	3,000	3,960	1.3200	1.075	1.075	1.140	1.075	1.075	3,685	1.0745	-2.22%
2021-04-29	0	1.350	1.350	1.390	1.350	1.390	106,500	144,958	1.3611	1.099	1.099	1.132	1.099	1.132	130,828	1.1080	2.27%
2021-04-28	0	1.320	1.320	1.340	1.320	1.350	101,000	134,380	1.3305	1.075	1.075	1.091	1.075	1.099	124,072	1.0831	-1.49%
2021-04-27	0	1.340	1.340	1.390	1.340	1.370	239,500	323,195	1.3495	1.091	1.091	1.132	1.091	1.115	294,210	1.0985	0.00%
2021-04-26	0	1.340	1.320	1.350	1.290	1.440	1,320,000	1,781,310	1.3495	1.091	1.075	1.099	1.050	1.172	1,621,531	1.0985	-5.63%
2021-04-23	0	1.420	1.410	1.460	1.410	1.430	245,000	346,620	1.4148	1.156	1.148	1.189	1.148	1.164	300,966	1.1517	-0.70%
2021-04-22	0	1.430	1.430	1.470	1.420	1.440	292,000	418,330	1.4326	1.164	1.164	1.197	1.156	1.172	358,702	1.1662	0.00%
2021-04-21	0	1.430	1.420	1.470	-	-	0	0	-	1.164	1.156	1.197	-	-	0	-	0.00%
2021-04-20	0	1.430	1.420	1.430	1.410	1.460	45,000	64,750	1.4389	1.164	1.156	1.164	1.148	1.189	55,279	1.1713	0.70%
2021-04-19	0	1.420	1.420	1.480	1.400	1.420	80,000	112,600	1.4075	1.156	1.156	1.205	1.140	1.156	98,275	1.1458	-2.07%
2021-04-16	0	1.450	1.450	1.480	1.450	1.450	19,000	27,550	1.4500	1.180	1.180	1.205	1.180	1.180	23,340	1.1804	2.11%
2021-04-15	0	1.420	1.410	1.470	1.420	1.440	22,000	31,480	1.4309	1.156	1.148	1.197	1.156	1.172	27,026	1.1648	-2.07%
2021-04-14	0	1.450	1.420	1.460	1.370	1.480	18,500	25,755	1.3922	1.180	1.156	1.189	1.115	1.205	22,726	1.1333	4.32%
2021-04-13	0	1.390	1.390	1.480	1.390	1.470	100,000	144,740	1.4474	1.132	1.132	1.205	1.132	1.197	122,843	1.1782	-5.44%
2021-04-12	0	1.470	1.450	1.490	1.440	1.540	247,000	357,470	1.4472	1.197	1.180	1.213	1.172	1.254	303,423	1.1781	2.80%
2021-04-09	0	1.430	1.430	1.460	1.400	1.450	160,000	229,260	1.4329	1.164	1.164	1.189	1.140	1.180	196,549	1.1664	3.62%
2021-04-08	0	1.380	1.360	1.390	1.340	1.400	72,000	98,870	1.3732	1.123	1.107	1.132	1.091	1.140	88,447	1.1178	2.22%
2021-04-07	0	1.350	1.330	1.400	1.320	1.360	173,000	232,280	1.3427	1.099	1.083	1.140	1.075	1.107	212,519	1.0930	-1.46%
2021-04-01	0	1.370	1.350	1.370	1.350	1.370	243,000	332,890	1.3699	1.115	1.099	1.115	1.099	1.115	298,509	1.1152	-1.44%
2021-03-31	0	1.390	1.390	1.430	1.390	1.450	126,000	176,880	1.4038	1.132	1.132	1.164	1.132	1.180	154,783	1.1428	-4.14%
2021-03-30	0	1.450	1.430	1.460	1.400	1.430	51,000	72,370	1.4190	1.180	1.164	1.189	1.140	1.164	62,650	1.1551	4.32%
2021-03-29	0	1.390	1.390	1.440	1.390	1.460	147,000	212,330	1.4444	1.132	1.132	1.172	1.132	1.189	180,580	1.1758	-2.80%
2021-03-26	0	1.430	1.430	1.440	1.350	1.480	459,000	640,350	1.3951	1.164	1.164	1.172	1.099	1.205	563,851	1.1357	-2.05%
2021-03-25	0	1.460	1.460	1.480	1.450	1.470	261,000	379,730	1.4549	1.189	1.189	1.205	1.180	1.197	320,621	1.1844	-2.67%
2021-03-24	0	1.500	1.500	1.510	1.470	1.520	730,000	1,087,050	1.4891	1.221	1.221	1.229	1.197	1.237	896,756	1.2122	-1.32%
2021-03-23	0	1.520	1.520	1.540	1.520	1.570	100,000	153,700	1.5370	1.237	1.237	1.254	1.237	1.278	122,843	1.2512	-3.80%
2021-03-22	0	1.580	1.540	1.580	1.480	1.580	116,000	179,800	1.5500	1.286	1.254	1.286	1.205	1.286	142,498	1.2618	2.60%
2021-03-19	0	1.540	1.540	1.580	1.530	1.540	51,000	78,520	1.5396	1.254	1.254	1.286	1.245	1.254	62,650	1.2533	-0.65%
2021-03-18	0	1.550	1.520	1.580	1.540	1.550	135,000	208,390	1.5436	1.262	1.237	1.286	1.254	1.262	165,838	1.2566	0.00%
2021-03-17	0	1.550	1.520	1.550	1.500	1.550	24,000	36,810	1.5338	1.262	1.237	1.262	1.221	1.262	29,482	1.2485	3.33%
2021-03-16	0	1.500	1.520	1.530	1.500	1.540	94,000	141,570	1.5061	1.221	1.237	1.245	1.221	1.254	115,473	1.2260	-1.32%
2021-03-15	0	1.520	1.500	1.520	1.470	1.520	333,500	502,500	1.5067	1.237	1.221	1.237	1.197	1.237	409,682	1.2266	0.00%
2021-03-12	0	1.520	1.520	1.540	1.520	1.530	25,000	38,120	1.5248	1.237	1.237	1.254	1.237	1.245	30,711	1.2413	-0.65%
2021-03-11	0	1.530	1.530	1.550	1.510	1.570	173,000	263,590	1.5236	1.245	1.245	1.262	1.229	1.278	212,519	1.2403	-1.29%
2021-03-10	0	1.550	1.530	1.560	1.520	1.560	164,000	253,310	1.5446	1.262	1.245	1.270	1.237	1.270	201,463	1.2574	1.31%
2021-03-09	0	1.530	1.530	1.540	1.520	1.540	259,000	397,590	1.5351	1.245	1.245	1.254	1.237	1.254	318,164	1.2496	0.00%
2021-03-08	0	1.530	1.530	1.540	1.530	1.560	84,000	129,630	1.5432	1.245	1.245	1.254	1.245	1.270	103,188	1.2562	-1.29%
2021-03-05	0	1.550	1.550	1.580	1.540	1.580	46,000	72,110	1.5676	1.262	1.262	1.286	1.254	1.286	56,508	1.2761	-1.27%
2021-03-04	0	1.570	1.570	1.600	1.540	1.610	213,000	334,100	1.5685	1.278	1.278	1.302	1.254	1.311	261,656	1.2769	-1.87%
2021-03-03	0	1.600	1.580	1.600	1.570	1.620	225,000	357,660	1.5896	1.302	1.286	1.302	1.278	1.319	276,397	1.2940	1.91%
2021-03-02	0	1.570	1.540	1.590	1.530	1.600	440,000	689,960	1.5681	1.278	1.254	1.294	1.245	1.302	540,510	1.2765	1.95%
2021-03-01	0	1.540	1.530	1.580	1.520	1.550	128,000	197,070	1.5396	1.254	1.245	1.286	1.237	1.262	157,239	1.2533	0.00%
2021-02-26	0	1.540	1.530	1.580	1.530	1.580	292,000	453,260	1.5523	1.254	1.245	1.286	1.245	1.286	358,702	1.2636	-3.14%
2021-02-25	0	1.590	1.580	1.600	1.580	1.630	313,000	498,120	1.5914	1.294	1.286	1.302	1.286	1.327	384,499	1.2955	0.00%
2021-02-24	0	1.590	1.580	1.600	1.580	1.720	730,000	1,183,320	1.6210	1.294	1.286	1.302	1.286	1.400	896,756	1.3196	-5.36%
2021-02-23	0	1.680	1.680	1.720	1.660	1.730	883,000	1,495,690	1.6939	1.368	1.368	1.400	1.351	1.408	1,084,706	1.3789	-3.45%
2021-02-22	0	1.740	1.730	1.740	1.740	1.780	144,000	252,080	1.7506	1.416	1.408	1.416	1.416	1.449	176,894	1.4250	0.00%
2021-02-19	0	1.740	1.740	1.800	-	-	0	0	-	1.416	1.416	1.465	-	-	0	-	0.00%
2021-02-18	0	1.740	1.740	1.780	1.740	1.770	3,000	5,250	1.7500	1.416	1.416	1.449	1.416	1.441	3,685	1.4246	-2.25%
2021-02-17	0	1.780	1.750	1.780	1.700	1.780	498,000	866,110	1.7392	1.449	1.425	1.449	1.384	1.449	611,760	1.4158	0.56%
2021-02-16	0	1.770	1.720	1.790	1.700	1.770	108,500	189,795	1.7493	1.441	1.400	1.457	1.384	1.441	133,285	1.4240	0.00%
2021-02-11	0	1.770	1.700	1.770	1.700	1.780	43,000	74,500	1.7326	1.441	1.384	1.441	1.384	1.449	52,823	1.4104	4.12%
2021-02-10	0	1.700	1.650	1.700	1.610	1.790	361,000	591,660	1.6389	1.384	1.343	1.384	1.311	1.457	443,464	1.3342	3.66%
2021-02-09	0	1.640	1.630	1.640	1.600	1.650	342,000	550,180	1.6087	1.335	1.327	1.335	1.302	1.343	420,124	1.3096	2.50%
2021-02-08	0	1.600	1.590	1.600	1.590	1.600	61,000	97,590	1.5998	1.302	1.294	1.302	1.294	1.302	74,934	1.3023	-1.23%
2021-02-05	0	1.620	1.600	1.630	1.580	1.620	136,000	219,380	1.6131	1.319	1.302	1.327	1.286	1.319	167,067	1.3131	0.00%
2021-02-04	0	1.620	1.580	1.630	1.580	1.620	97,000	155,000	1.5979	1.319	1.286	1.327	1.286	1.319	119,158	1.3008	1.25%
2021-02-03	0	1.600	1.570	1.600	1.570	1.610	125,000	199,960	1.5997	1.302	1.278	1.302	1.278	1.311	153,554	1.3022	0.00%
2021-02-02	0	1.600	1.570	1.600	1.560	1.600	385,000	604,510	1.5702	1.302	1.278	1.302	1.270	1.302	472,947	1.2782	0.00%
2021-02-01	0	1.600	1.600	1.630	1.600	1.650	204,000	330,900	1.6221	1.302	1.302	1.327	1.302	1.343	250,600	1.3204	-4.19%
2021-01-29	0	1.670	1.630	1.680	1.630	1.680	125,000	207,500	1.6600	1.359	1.327	1.368	1.327	1.368	153,554	1.3513	0.00%
2021-01-28	0	1.670	1.670	1.700	1.610	1.670	28,002	46,523	1.6614	1.359	1.359	1.384	1.311	1.359	34,399	1.3525	-0.60%
2021-01-27	0	1.680	1.660	1.710	1.680	1.680	40,000	67,200	1.6800	1.368	1.351	1.392	1.368	1.368	49,137	1.3676	1.20%
2021-01-26	0	1.660	1.660	1.700	1.660	1.670	83,500	139,145	1.6664	1.351	1.351	1.384	1.351	1.359	102,574	1.3565	-0.60%
2021-01-25	0	1.670	1.670	1.720	1.650	1.680	68,500	113,635	1.6589	1.359	1.359	1.400	1.343	1.368	84,148	1.3504	-0.60%
2021-01-22	0	1.680	1.680	1.700	1.650	1.700	56,000	93,500	1.6696	1.368	1.368	1.384	1.343	1.384	68,792	1.3592	-1.18%
2021-01-21	0	1.700	1.680	1.720	1.700	1.750	58,000	100,140	1.7266	1.384	1.368	1.400	1.384	1.425	71,249	1.4055	-2.30%
2021-01-20	0	1.740	1.710	1.740	1.700	1.760	332,000	574,565	1.7306	1.416	1.392	1.416	1.384	1.433	407,840	1.4088	3.57%
2021-01-19	0	1.680	1.670	1.700	1.670	1.710	198,000	333,290	1.6833	1.368	1.359	1.384	1.359	1.392	243,230	1.3703	1.82%
2021-01-18	0	1.650	1.650	1.720	1.650	1.660	202,000	335,080	1.6588	1.343	1.343	1.400	1.343	1.351	248,143	1.3503	0.00%
2021-01-15	0	1.650	1.650	1.670	1.640	1.680	120,000	197,840	1.6487	1.343	1.343	1.359	1.335	1.368	147,412	1.3421	0.61%
2021-01-14	0	1.640	1.640	1.670	1.630	1.640	135,000	221,320	1.6394	1.335	1.335	1.359	1.327	1.335	165,838	1.3346	1.23%
2021-01-13	0	1.620	1.620	1.660	1.620	1.690	333,000	549,990	1.6516	1.319	1.319	1.351	1.319	1.376	409,068	1.3445	-4.71%
2021-01-12	0	1.700	1.670	1.700	1.650	1.730	50,000	85,500	1.7100	1.384	1.359	1.384	1.343	1.408	61,422	1.3920	0.00%
2021-01-11	0	1.700	1.670	1.740	1.670	1.700	128,000	216,540	1.6917	1.384	1.359	1.416	1.359	1.384	157,239	1.3771	-1.73%
2021-01-08	0	1.730	1.650	1.730	1.640	1.730	48,500	81,630	1.6831	1.408	1.343	1.408	1.335	1.408	59,579	1.3701	1.76%
2021-01-07	0	1.700	1.670	1.700	-	-	0	0	-	1.384	1.359	1.384	-	-	0	-	0.00%
2021-01-06	0	1.700	1.670	1.710	1.640	1.700	29,000	48,550	1.6741	1.384	1.359	1.392	1.335	1.384	35,625	1.3628	1.80%
2021-01-05	0	1.670	1.670	1.710	1.640	1.670	30,000	50,070	1.6690	1.359	1.359	1.392	1.335	1.359	36,853	1.3586	0.00%
2021-01-04	0	1.670	1.660	1.670	1.630	1.670	41,000	68,010	1.6588	1.359	1.351	1.359	1.327	1.359	50,366	1.3503	-1.76%
2020-12-31	0	1.700	1.660	1.700	1.690	1.700	455,000	773,450	1.6999	1.384	1.351	1.384	1.376	1.384	558,937	1.3838	2.41%
2020-12-30	0	1.660	1.650	1.670	1.640	1.660	32,000	52,960	1.6550	1.351	1.343	1.359	1.335	1.351	39,310	1.3472	0.00%
2020-12-29	0	1.660	1.660	1.690	1.660	1.660	37,000	61,420	1.6600	1.351	1.351	1.376	1.351	1.351	45,452	1.3513	0.00%
2020-12-28	0	1.660	1.650	1.680	1.610	1.680	222,000	366,880	1.6526	1.351	1.343	1.368	1.311	1.368	272,712	1.3453	0.61%
2020-12-24	0	1.650	1.650	1.680	1.640	1.650	22,000	36,160	1.6436	1.343	1.343	1.368	1.335	1.343	27,026	1.3380	0.61%
2020-12-23	0	1.640	1.640	1.680	1.640	1.640	131,000	214,840	1.6400	1.335	1.335	1.368	1.335	1.335	160,925	1.3350	0.00%
2020-12-22	0	1.640	1.610	1.650	1.590	1.650	107,000	174,760	1.6333	1.335	1.311	1.343	1.294	1.343	131,442	1.3296	1.86%
2020-12-21	0	1.610	1.590	1.630	1.600	1.650	135,000	218,010	1.6149	1.311	1.294	1.327	1.302	1.343	165,838	1.3146	1.90%
2020-12-18	0	1.580	1.580	1.600	1.560	1.620	202,500	322,320	1.5917	1.286	1.286	1.302	1.270	1.319	248,758	1.2957	-3.07%
2020-12-17	0	1.630	1.630	1.670	1.620	1.630	42,000	68,440	1.6295	1.327	1.327	1.359	1.319	1.327	51,594	1.3265	0.00%
2020-12-16	0	1.630	1.620	1.630	1.630	1.630	35,000	57,050	1.6300	1.327	1.319	1.327	1.327	1.327	42,995	1.3269	0.00%
2020-12-15	0	1.630	1.630	1.680	1.600	1.660	48,000	78,410	1.6335	1.327	1.327	1.368	1.302	1.351	58,965	1.3298	0.00%
2020-12-14	0	1.630	1.630	1.670	1.580	1.670	60,500	100,470	1.6607	1.327	1.327	1.359	1.286	1.359	74,320	1.3519	-4.12%
2020-12-11	0	1.700	1.610	1.700	1.610	1.700	14,000	23,110	1.6507	1.384	1.311	1.384	1.311	1.384	17,198	1.3438	3.03%
2020-12-10	0	1.650	1.650	1.680	1.580	1.650	143,000	233,040	1.6297	1.343	1.343	1.368	1.286	1.343	175,666	1.3266	3.12%
2020-12-09	0	1.600	1.600	1.620	1.600	1.620	55,000	88,320	1.6058	1.302	1.302	1.319	1.302	1.319	67,564	1.3072	-1.23%
2020-12-08	0	1.620	1.610	1.620	1.600	1.680	32,000	53,170	1.6616	1.319	1.311	1.319	1.302	1.368	39,310	1.3526	-4.14%
2020-12-07	0	1.690	1.690	1.700	1.590	1.690	133,000	222,770	1.6750	1.376	1.376	1.384	1.294	1.376	163,382	1.3635	0.00%
2020-12-04	0	1.690	1.600	1.690	1.600	1.690	107,000	172,970	1.6165	1.376	1.302	1.376	1.302	1.376	131,442	1.3159	4.97%
2020-12-03	0	1.610	1.610	1.630	1.600	1.630	77,000	124,070	1.6113	1.311	1.311	1.327	1.302	1.327	94,589	1.3117	0.00%
2020-12-02	0	1.610	1.610	1.640	-	-	0	0	-	1.311	1.311	1.335	-	-	0	-	0.00%
2020-12-01	0	1.610	1.610	1.660	1.610	1.640	64,000	103,130	1.6114	1.311	1.311	1.351	1.311	1.335	78,620	1.3118	0.00%
2020-11-30	0	1.610	1.600	1.610	1.570	1.650	309,000	500,060	1.6183	1.311	1.302	1.311	1.278	1.343	379,586	1.3174	0.00%
2020-11-27	0	1.610	1.610	1.630	1.600	1.630	28,000	44,990	1.6068	1.311	1.311	1.327	1.302	1.327	34,396	1.3080	0.62%
2020-11-26	0	1.600	1.600	1.620	1.580	1.600	24,000	38,010	1.5838	1.302	1.302	1.319	1.286	1.302	29,482	1.2892	0.63%
2020-11-25	0	1.590	1.590	1.650	1.590	1.620	49,500	79,560	1.6073	1.294	1.294	1.343	1.294	1.319	60,807	1.3084	-1.85%
2020-11-24	0	1.620	1.560	1.620	1.560	1.620	134,000	213,280	1.5916	1.319	1.270	1.319	1.270	1.319	164,610	1.2957	3.85%
2020-11-23	0	1.560	1.560	1.600	1.540	1.540	20,500	31,570	1.5400	1.270	1.270	1.302	1.254	1.254	25,183	1.2536	1.30%
2020-11-20	0	1.540	1.540	1.580	1.530	1.540	37,000	56,920	1.5384	1.254	1.254	1.286	1.245	1.254	45,452	1.2523	0.00%
2020-11-19	0	1.540	1.540	1.580	1.500	1.580	406,000	624,000	1.5369	1.254	1.254	1.286	1.221	1.286	498,744	1.2511	-3.14%
2020-11-18	0	1.590	1.590	1.600	1.540	1.580	137,000	212,970	1.5545	1.294	1.294	1.302	1.254	1.286	168,295	1.2655	0.63%
2020-11-17	0	1.580	1.580	1.630	1.570	1.600	39,000	62,020	1.5903	1.286	1.286	1.327	1.278	1.302	47,909	1.2945	0.00%
2020-11-16	0	1.580	1.580	1.630	1.570	1.580	50,000	78,600	1.5720	1.286	1.286	1.327	1.278	1.286	61,422	1.2797	1.28%
2020-11-13	0	1.560	1.560	1.600	1.540	1.560	39,000	60,420	1.5492	1.270	1.270	1.302	1.254	1.270	47,909	1.2611	0.65%
2020-11-12	0	1.550	1.550	1.600	1.540	1.570	165,000	255,760	1.5501	1.262	1.262	1.302	1.254	1.278	202,691	1.2618	-1.90%
2020-11-11	0	1.580	1.580	1.590	1.530	1.600	278,000	433,460	1.5592	1.286	1.286	1.294	1.245	1.302	341,504	1.2693	1.94%
2020-11-10	0	1.550	1.540	1.550	1.520	1.590	181,000	279,040	1.5417	1.262	1.254	1.262	1.237	1.294	222,346	1.2550	1.97%
2020-11-09	0	1.520	1.520	1.600	1.500	1.540	288,000	437,420	1.5188	1.237	1.237	1.302	1.221	1.254	353,789	1.2364	-0.65%
2020-11-06	0	1.530	1.540	1.630	1.510	1.540	26,000	39,630	1.5242	1.245	1.254	1.327	1.229	1.254	31,939	1.2408	-0.65%
2020-11-05	0	1.540	1.540	1.680	1.540	1.550	21,000	32,540	1.5495	1.254	1.254	1.368	1.254	1.262	25,797	1.2614	0.00%
2020-11-04	0	1.540	1.540	1.650	1.540	1.560	44,000	68,470	1.5561	1.254	1.254	1.343	1.254	1.270	54,051	1.2668	-0.65%
2020-11-03	0	1.550	1.550	1.650	1.550	1.610	333,000	525,530	1.5782	1.262	1.262	1.343	1.262	1.311	409,068	1.2847	0.00%
2020-11-02	0	1.550	1.550	1.560	1.550	1.600	204,000	321,460	1.5758	1.262	1.262	1.270	1.262	1.302	250,600	1.2828	-3.13%
2020-10-30	0	1.600	1.600	1.660	1.600	1.630	34,000	54,820	1.6124	1.302	1.302	1.351	1.302	1.327	41,767	1.3125	-1.84%
2020-10-29	0	1.630	1.630	1.680	-	-	0	0	-	1.327	1.327	1.368	-	-	0	-	0.00%
2020-10-28	0	1.630	1.630	1.640	1.630	1.650	8,000	13,130	1.6413	1.327	1.327	1.335	1.327	1.343	9,827	1.3361	-2.98%
2020-10-27	0	1.680	1.630	1.740	1.600	1.680	135,000	224,610	1.6638	1.368	1.327	1.416	1.302	1.368	165,838	1.3544	5.00%
2020-10-23	0	1.600	1.600	1.650	1.600	1.650	22,000	36,140	1.6427	1.302	1.302	1.343	1.302	1.343	27,026	1.3373	-2.44%
2020-10-22	0	1.640	1.640	1.650	1.580	1.620	107,000	170,910	1.5973	1.335	1.335	1.343	1.286	1.319	131,442	1.3003	3.14%
2020-10-21	0	1.590	1.590	1.610	1.570	1.620	327,000	523,230	1.6001	1.294	1.294	1.311	1.278	1.319	401,698	1.3025	-2.45%
2020-10-20	0	1.630	1.600	1.630	1.600	1.650	167,000	269,650	1.6147	1.327	1.302	1.327	1.302	1.343	205,148	1.3144	1.87%
2020-10-19	0	1.600	1.600	1.700	1.600	1.640	137,000	222,610	1.6249	1.302	1.302	1.384	1.302	1.335	168,295	1.3227	-1.23%
2020-10-16	0	1.620	1.620	1.630	1.600	1.640	36,000	58,810	1.6336	1.319	1.319	1.327	1.302	1.335	44,224	1.3298	0.00%
2020-10-15	0	1.620	1.620	1.650	1.610	1.660	20,000	33,070	1.6535	1.319	1.319	1.343	1.311	1.351	24,569	1.3460	-1.82%
2020-10-14	0	1.650	1.630	1.750	1.630	1.650	207,000	340,600	1.6454	1.343	1.327	1.425	1.327	1.343	254,286	1.3394	0.00%
2020-10-12	0	1.650	1.640	1.670	1.640	1.650	106,000	174,850	1.6495	1.343	1.335	1.359	1.335	1.343	130,214	1.3428	0.61%
2020-10-09	0	1.640	1.640	1.660	1.640	1.650	109,000	180,150	1.6528	1.335	1.335	1.351	1.335	1.343	133,899	1.3454	-1.80%
2020-10-08	0	1.670	1.650	1.760	1.650	1.670	241,500	398,490	1.6501	1.359	1.343	1.433	1.343	1.359	296,667	1.3432	1.21%
2020-10-07	0	1.650	1.630	1.690	1.650	1.650	70,000	115,500	1.6500	1.343	1.327	1.376	1.343	1.343	85,990	1.3432	0.00%
2020-10-06	0	1.650	1.650	1.690	1.610	1.750	14,000	24,140	1.7243	1.343	1.343	1.376	1.311	1.425	17,198	1.4036	-2.37%
2020-10-05	0	1.690	1.630	1.700	1.630	1.690	144,000	239,100	1.6604	1.376	1.327	1.384	1.327	1.376	176,894	1.3517	2.42%
2020-09-30	0	1.650	1.650	1.700	1.650	1.700	201,000	337,600	1.6796	1.343	1.343	1.384	1.343	1.384	246,915	1.3673	-1.20%
2020-09-29	0	1.670	1.670	1.780	1.660	1.670	50,000	83,250	1.6650	1.359	1.359	1.449	1.351	1.359	61,422	1.3554	-1.76%
2020-09-28	0	1.700	1.700	1.730	1.650	1.720	220,000	366,530	1.6660	1.384	1.384	1.408	1.343	1.400	270,255	1.3562	-1.73%
2020-09-25	0	1.730	1.650	1.840	-	-	0	0	-	1.408	1.343	1.498	-	-	0	-	0.00%
2020-09-24	0	1.730	1.710	1.800	-	-	0	0	-	1.408	1.392	1.465	-	-	0	-	0.00%
2020-09-23	0	1.730	1.710	1.800	-	-	0	0	-	1.408	1.392	1.465	-	-	0	-	0.00%
2020-09-22	0	1.730	1.730	1.790	1.720	1.730	127,000	218,650	1.7217	1.408	1.408	1.457	1.400	1.408	156,011	1.4015	-3.89%
2020-09-21	0	1.800	1.780	1.990	1.800	1.800	12,000	21,600	1.8000	1.465	1.449	1.620	1.465	1.465	14,741	1.4653	0.00%
2020-09-18	0	1.800	1.800	1.850	1.780	1.780	17,000	30,260	1.7800	1.465	1.465	1.506	1.449	1.449	20,883	1.4490	-3.23%
2020-09-17	0	1.860	1.780	1.860	1.750	1.890	64,000	114,950	1.7961	1.514	1.449	1.514	1.425	1.539	78,620	1.4621	5.68%
2020-09-16	0	1.760	1.760	1.780	1.750	1.780	47,000	82,910	1.7640	1.433	1.433	1.449	1.425	1.449	57,736	1.4360	0.00%
2020-09-15	0	1.760	1.800	1.820	1.720	1.810	1,198,000	2,101,850	1.7545	1.433	1.465	1.482	1.400	1.473	1,471,662	1.4282	-4.35%
2020-09-14	0	1.840	1.840	1.930	1.840	1.960	5,000	9,340	1.8680	1.498	1.498	1.571	1.498	1.596	6,142	1.5206	1.10%
2020-09-11	0	1.820	1.820	1.830	1.810	1.840	207,000	379,100	1.8314	1.482	1.482	1.490	1.473	1.498	254,286	1.4908	-1.09%
2020-09-10	0	1.840	1.840	1.890	1.830	1.940	287,000	534,490	1.8623	1.498	1.498	1.539	1.490	1.579	352,560	1.5160	-0.54%
2020-09-09	0	1.850	1.850	1.870	1.850	1.880	137,000	255,340	1.8638	1.506	1.506	1.522	1.506	1.530	168,295	1.5172	-2.63%
2020-09-08	0	1.900	1.870	1.990	1.840	1.900	514,000	963,230	1.8740	1.547	1.522	1.620	1.498	1.547	631,414	1.5255	0.00%
2020-09-07	0	1.900	1.890	1.980	1.880	1.930	220,000	418,510	1.9023	1.547	1.539	1.612	1.530	1.571	270,255	1.5486	-0.52%
2020-09-04	0	1.910	1.910	1.960	1.910	1.950	217,000	419,010	1.9309	1.555	1.555	1.596	1.555	1.587	266,570	1.5719	-2.55%
2020-09-03	0	1.960	1.950	1.990	1.950	2.000	122,000	241,850	1.9824	1.596	1.587	1.620	1.587	1.628	149,869	1.6137	-1.51%
2020-09-02	0	1.990	1.980	2.000	1.960	2.010	298,000	594,770	1.9959	1.620	1.612	1.628	1.596	1.636	366,073	1.6247	-1.49%
2020-09-01	0	2.020	2.000	2.020	2.000	2.030	141,000	285,550	2.0252	1.644	1.628	1.644	1.628	1.653	173,209	1.6486	-0.98%
2020-08-31	0	2.040	2.000	2.040	1.990	2.050	100,000	203,860	2.0386	1.661	1.628	1.661	1.620	1.669	122,843	1.6595	-0.49%
2020-08-28	0	2.050	2.000	2.050	1.990	2.060	173,000	353,355	2.0425	1.669	1.628	1.669	1.620	1.677	212,519	1.6627	0.99%
2020-08-27	0	2.030	2.020	2.030	2.010	2.040	222,000	447,890	2.0175	1.653	1.644	1.653	1.636	1.661	272,712	1.6424	-0.98%
2020-08-26	0	2.050	1.980	2.070	1.960	2.050	30,000	60,600	2.0200	1.669	1.612	1.685	1.596	1.669	36,853	1.6444	0.99%
2020-08-25	0	2.030	2.020	2.040	2.020	2.030	22,000	44,540	2.0245	1.653	1.644	1.661	1.644	1.653	27,026	1.6481	0.00%
2020-08-24	0	2.030	2.000	2.040	2.040	2.050	17,000	34,750	2.0441	1.653	1.628	1.661	1.661	1.669	20,883	1.6640	0.50%
2020-08-21	0	2.020	2.020	2.050	2.000	2.020	126,000	254,060	2.0163	1.644	1.644	1.669	1.628	1.644	154,783	1.6414	1.00%
2020-08-20	0	2.000	2.000	2.050	2.000	2.000	5,000	10,000	2.0000	1.628	1.628	1.669	1.628	1.628	6,142	1.6281	0.00%
2020-08-19	0	2.000	2.000	2.050	2.000	2.010	121,500	243,130	2.0011	1.628	1.628	1.669	1.628	1.636	149,255	1.6290	0.00%
2020-08-18	0	2.000	2.000	2.050	1.980	2.000	17,000	33,790	1.9876	1.628	1.628	1.669	1.612	1.628	20,883	1.6180	-0.99%
2020-08-17	0	2.020	2.010	2.020	1.960	2.020	235,000	469,780	1.9991	1.644	1.636	1.644	1.596	1.644	288,682	1.6273	0.50%
2020-08-14	0	2.010	1.940	2.010	1.940	2.010	57,000	112,540	1.9744	1.636	1.579	1.636	1.579	1.636	70,021	1.6072	1.52%
2020-08-13	0	1.980	1.980	1.990	1.930	1.990	371,000	727,040	1.9597	1.612	1.612	1.620	1.571	1.620	455,749	1.5953	0.00%
2020-08-12	0	1.980	2.000	2.020	1.960	1.970	15,000	29,520	1.9680	1.612	1.628	1.644	1.596	1.604	18,426	1.6020	0.51%
2020-08-11	0	1.970	1.970	2.040	1.960	2.000	34,500	68,100	1.9739	1.604	1.604	1.661	1.596	1.628	42,381	1.6069	-1.01%
2020-08-10	0	1.990	1.950	1.990	1.940	1.990	167,000	325,120	1.9468	1.620	1.587	1.620	1.579	1.620	205,148	1.5848	1.02%
2020-08-07	0	1.970	1.940	1.970	1.920	1.970	102,000	199,840	1.9592	1.604	1.579	1.604	1.563	1.604	125,300	1.5949	2.60%
2020-08-06	0	1.920	1.920	1.960	1.900	1.990	271,000	525,060	1.9375	1.563	1.563	1.596	1.547	1.620	332,905	1.5772	-3.52%
2020-08-05	0	1.990	1.960	1.990	1.940	2.000	172,000	338,040	1.9653	1.620	1.596	1.620	1.579	1.628	211,290	1.5999	1.53%
2020-08-04	0	1.960	1.960	1.980	1.910	2.020	350,500	684,195	1.9521	1.596	1.596	1.612	1.555	1.644	430,566	1.5891	1.55%
2020-08-03	0	1.930	1.920	1.930	1.930	1.930	26,000	50,180	1.9300	1.571	1.563	1.571	1.571	1.571	31,939	1.5711	0.00%
2020-07-31	0	1.930	1.980	2.000	1.920	1.930	53,000	101,990	1.9243	1.571	1.612	1.628	1.563	1.571	65,107	1.5665	-2.03%
2020-07-30	0	1.970	1.930	1.970	1.910	1.970	58,000	112,220	1.9348	1.604	1.571	1.604	1.555	1.604	71,249	1.5750	0.00%
2020-07-29	0	1.970	1.930	2.000	-	-	0	0	-	1.604	1.571	1.628	-	-	0	-	0.00%
2020-07-28	0	1.970	1.920	1.970	1.920	1.980	76,000	148,710	1.9567	1.604	1.563	1.604	1.563	1.612	93,361	1.5929	3.68%
2020-07-27	0	1.900	1.900	1.920	1.900	1.920	45,000	86,140	1.9142	1.547	1.547	1.563	1.547	1.563	55,279	1.5583	-0.52%
2020-07-24	0	1.910	1.900	1.960	1.910	1.990	97,000	191,420	1.9734	1.555	1.547	1.596	1.555	1.620	119,158	1.6064	-4.02%
2020-07-23	0	1.990	1.990	2.010	-	-	0	0	-	1.620	1.620	1.636	-	-	0	-	0.00%
2020-07-22	0	1.990	1.980	2.000	1.990	2.000	26,000	51,990	1.9996	1.620	1.612	1.628	1.620	1.628	31,939	1.6278	-0.50%
2020-07-21	0	2.000	2.000	2.010	1.990	2.030	48,000	96,390	2.0081	1.628	1.628	1.636	1.620	1.653	58,965	1.6347	-1.48%
2020-07-20	0	2.030	2.000	2.030	1.990	2.040	89,000	181,070	2.0345	1.653	1.628	1.653	1.620	1.661	109,331	1.6562	0.00%
2020-07-17	0	2.030	2.000	2.050	1.980	2.030	39,000	78,560	2.0144	1.653	1.628	1.669	1.612	1.653	47,909	1.6398	2.53%
2020-07-16	0	1.980	1.970	1.990	1.980	2.060	643,500	1,299,535	2.0195	1.612	1.604	1.620	1.612	1.677	790,496	1.6439	-3.88%
2020-07-15	0	2.060	2.060	2.100	2.060	2.140	539,000	1,118,700	2.0755	1.677	1.677	1.709	1.677	1.742	662,125	1.6896	-3.74%
2020-07-14	0	2.140	2.080	2.140	2.070	2.140	208,000	434,190	2.0875	1.742	1.693	1.742	1.685	1.742	255,514	1.6993	-2.73%
2020-07-13	0	2.200	2.140	2.190	2.090	2.200	378,000	807,360	2.1359	1.791	1.742	1.783	1.701	1.791	464,348	1.7387	5.26%
2020-07-10	0	2.090	2.070	2.090	2.030	2.150	79,000	165,380	2.0934	1.701	1.685	1.701	1.653	1.750	97,046	1.7041	-3.69%
2020-07-09	0	2.170	2.120	2.170	2.090	2.300	665,500	1,456,475	2.1885	1.766	1.726	1.766	1.701	1.872	817,522	1.7816	5.34%
2020-07-08	0	2.060	2.050	2.090	1.970	2.090	425,000	857,530	2.0177	1.677	1.669	1.701	1.604	1.701	522,084	1.6425	4.57%
2020-07-07	0	1.970	1.970	2.050	1.970	2.020	450,000	892,550	1.9834	1.604	1.604	1.669	1.604	1.644	552,795	1.6146	-1.50%
2020-07-06	0	2.000	1.970	2.020	1.900	2.010	335,000	657,650	1.9631	1.628	1.604	1.644	1.547	1.636	411,525	1.5981	6.38%
2020-07-03	0	1.880	1.870	1.900	1.860	1.900	225,000	424,110	1.8849	1.530	1.522	1.547	1.514	1.547	276,397	1.5344	-0.53%
2020-07-02	0	1.890	1.860	1.890	1.860	1.900	492,000	920,870	1.8717	1.539	1.514	1.539	1.514	1.547	604,389	1.5236	1.61%
2020-06-30	0	1.860	1.860	1.880	1.850	1.880	788,000	1,458,460	1.8508	1.514	1.514	1.530	1.506	1.530	968,005	1.5067	0.00%
2020-06-29	0	1.860	1.850	1.860	1.830	1.880	243,000	449,280	1.8489	1.514	1.506	1.514	1.490	1.530	298,509	1.5051	-2.11%
2020-06-26	0	1.900	1.880	1.900	1.880	1.900	39,000	73,990	1.8972	1.547	1.530	1.547	1.530	1.547	47,909	1.5444	-1.04%
2020-06-24	0	1.920	1.880	1.920	1.880	1.920	135,000	256,240	1.8981	1.563	1.530	1.563	1.530	1.563	165,838	1.5451	1.05%
2020-06-23	0	1.900	1.870	1.900	1.900	1.940	602,500	1,148,235	1.9058	1.547	1.522	1.547	1.547	1.579	740,131	1.5514	0.00%
2020-06-22	0	1.900	1.870	1.900	1.870	1.920	18,000	34,410	1.9117	1.547	1.522	1.547	1.522	1.563	22,112	1.5562	-1.55%
2020-06-19	0	1.930	1.930	1.960	1.930	1.990	46,500	91,205	1.9614	1.571	1.571	1.596	1.571	1.620	57,122	1.5967	-1.53%
2020-06-18	0	1.960	1.960	1.970	1.930	1.960	338,000	659,110	1.9500	1.596	1.596	1.604	1.571	1.596	415,210	1.5874	-0.51%
2020-06-17	0	1.970	1.920	1.970	1.900	1.990	45,500	88,670	1.9488	1.604	1.563	1.604	1.547	1.620	55,894	1.5864	1.03%
2020-06-16	0	1.950	1.920	1.960	1.880	2.000	153,500	300,240	1.9560	1.587	1.563	1.596	1.530	1.628	188,564	1.5922	4.84%
2020-06-15	0	1.860	1.860	1.990	1.860	1.920	73,500	138,275	1.8813	1.514	1.514	1.620	1.514	1.563	90,290	1.5315	-3.12%
2020-06-12	0	1.920	1.920	1.950	1.900	1.920	30,000	57,450	1.9150	1.563	1.563	1.587	1.547	1.563	36,853	1.5589	0.00%
2020-06-11	0	1.920	1.920	1.950	1.920	2.010	177,000	343,070	1.9382	1.563	1.563	1.587	1.563	1.636	217,433	1.5778	-2.04%
2020-06-10	0	1.960	1.950	1.980	1.950	1.980	35,000	68,620	1.9606	1.596	1.587	1.612	1.587	1.612	42,995	1.5960	0.51%
2020-06-09	0	1.950	1.950	1.960	1.920	1.960	171,000	330,490	1.9327	1.587	1.587	1.596	1.563	1.596	210,062	1.5733	0.52%
2020-06-08	0	1.940	1.920	1.950	1.910	1.940	165,000	317,770	1.9259	1.579	1.563	1.587	1.555	1.579	202,691	1.5678	-1.52%
2020-06-05	0	1.970	1.930	1.980	1.910	1.970	87,000	169,620	1.9497	1.604	1.571	1.612	1.555	1.604	106,874	1.5871	4.23%
2020-06-04	0	1.890	1.890	1.950	1.870	1.890	45,000	84,780	1.8840	1.539	1.539	1.587	1.522	1.539	55,279	1.5337	-2.58%
2020-06-03	0	1.940	1.900	1.940	1.910	1.940	30,000	57,540	1.9180	1.579	1.547	1.579	1.555	1.579	36,853	1.5613	1.04%
2020-06-02	0	1.920	1.880	1.920	1.860	1.920	57,500	107,870	1.8760	1.563	1.530	1.563	1.514	1.563	70,635	1.5271	4.35%
2020-06-01	0	1.840	1.800	1.840	1.790	1.850	92,000	166,280	1.8074	1.498	1.465	1.498	1.457	1.506	113,016	1.4713	1.66%
2020-05-29	0	1.810	1.790	1.950	1.730	1.840	292,000	518,900	1.7771	1.473	1.457	1.587	1.408	1.498	358,702	1.4466	-1.09%
2020-05-28	0	1.830	1.810	1.830	1.790	1.840	212,000	387,950	1.8300	1.490	1.473	1.490	1.457	1.498	260,428	1.4897	0.00%
2020-05-27	0	1.830	1.810	1.840	1.780	1.860	151,000	273,870	1.8137	1.490	1.473	1.498	1.449	1.514	185,493	1.4764	-1.08%
2020-05-26	0	1.850	1.850	1.870	1.840	1.880	62,000	115,380	1.8610	1.506	1.506	1.522	1.498	1.530	76,163	1.5149	0.54%
2020-05-25	0	1.840	1.820	1.840	1.800	1.860	140,500	257,447	1.8324	1.498	1.482	1.498	1.465	1.514	172,595	1.4916	-1.60%
2020-05-22	0	1.870	1.860	1.870	1.870	1.950	143,000	271,600	1.8993	1.522	1.514	1.522	1.522	1.587	175,666	1.5461	-4.59%
2020-05-21	0	1.960	1.960	1.990	1.860	2.010	896,000	1,741,980	1.9442	1.596	1.596	1.620	1.514	1.636	1,100,676	1.5826	5.38%
2020-05-20	0	1.860	1.860	1.890	1.850	1.870	172,000	319,200	1.8558	1.514	1.514	1.539	1.506	1.522	211,290	1.5107	0.54%
2020-05-19	0	1.850	1.850	1.930	1.850	1.950	371,000	708,460	1.9096	1.506	1.506	1.571	1.506	1.587	455,749	1.5545	0.00%
2020-05-18	0	1.850	1.830	1.850	1.830	1.850	180,000	331,730	1.8429	1.506	1.490	1.506	1.490	1.506	221,118	1.5002	-1.07%
2020-05-15	0	1.870	1.860	1.890	1.850	1.890	397,000	741,550	1.8679	1.522	1.514	1.539	1.506	1.539	487,688	1.5205	-1.06%
2020-05-14	0	1.890	1.880	1.900	1.870	1.930	188,000	356,740	1.8976	1.539	1.530	1.547	1.522	1.571	230,945	1.5447	-3.08%
2020-05-13	0	1.950	1.940	1.950	1.930	1.990	122,000	239,700	1.9648	1.587	1.579	1.587	1.571	1.620	149,869	1.5994	-2.01%
2020-05-12	0	1.990	1.970	1.990	1.970	2.010	141,000	279,930	1.9853	1.620	1.604	1.620	1.604	1.636	173,209	1.6161	0.51%
2020-05-11	0	1.980	1.980	2.000	1.970	2.030	62,000	124,210	2.0034	1.612	1.612	1.628	1.604	1.653	76,163	1.6308	-1.00%
2020-05-08	0	2.000	1.980	2.000	2.000	2.020	325,000	653,140	2.0097	1.628	1.612	1.628	1.628	1.644	399,241	1.6360	0.00%
2020-05-07	0	2.000	1.970	2.000	1.960	2.000	107,000	212,940	1.9901	1.628	1.604	1.628	1.596	1.628	131,442	1.6200	0.00%
2020-05-06	0	2.000	2.000	2.020	1.980	2.020	170,000	340,880	2.0052	1.628	1.628	1.644	1.612	1.644	208,834	1.6323	-0.99%
2020-05-05	0	2.020	2.010	2.050	1.990	2.050	223,000	449,430	2.0154	1.644	1.636	1.669	1.620	1.669	273,941	1.6406	-0.98%
2020-05-04	0	2.040	2.000	2.050	1.980	2.120	67,000	138,570	2.0682	1.661	1.628	1.669	1.612	1.726	82,305	1.6836	-6.42%
2020-04-29	0	2.180	2.160	2.200	2.180	2.180	17,000	37,060	2.1800	1.775	1.758	1.791	1.775	1.775	20,883	1.7746	0.00%
2020-04-28	0	2.180	2.150	2.180	2.120	2.190	34,000	74,200	2.1824	1.775	1.750	1.775	1.726	1.783	41,767	1.7765	-1.80%
2020-04-27	0	2.220	2.160	2.220	2.070	2.220	103,500	221,260	2.1378	1.807	1.758	1.807	1.685	1.807	127,143	1.7402	5.71%
2020-04-24	0	2.100	2.080	2.100	2.070	2.100	9,000	18,740	2.0822	1.709	1.693	1.709	1.685	1.709	11,056	1.6950	-3.67%
2020-04-23	0	2.180	2.070	2.180	2.070	2.220	72,000	155,490	2.1596	1.775	1.685	1.775	1.685	1.807	88,447	1.7580	1.40%
2020-04-22	0	2.150	2.100	2.150	2.150	2.180	15,000	32,550	2.1700	1.750	1.709	1.750	1.750	1.775	18,426	1.7665	-1.38%
2020-04-21	0	2.180	2.180	2.200	2.170	2.200	32,000	70,140	2.1919	1.775	1.775	1.791	1.766	1.791	39,310	1.7843	-1.36%
2020-04-20	0	2.210	2.180	2.210	2.210	2.230	8,000	17,760	2.2200	1.799	1.775	1.799	1.799	1.815	9,827	1.8072	-1.34%
2020-04-17	0	2.240	2.200	2.250	2.200	2.270	49,500	109,890	2.2200	1.823	1.791	1.832	1.791	1.848	60,807	1.8072	2.28%
2020-04-16	0	2.190	2.010	2.250	2.180	2.260	45,000	100,410	2.2313	1.783	1.636	1.832	1.775	1.840	55,279	1.8164	3.79%
2020-04-15	0	2.110	2.110	2.230	2.110	2.270	216,000	484,250	2.2419	1.718	1.718	1.815	1.718	1.848	265,341	1.8250	1.44%
2020-04-14	0	2.080	2.060	2.130	2.050	2.100	62,000	129,240	2.0845	1.693	1.677	1.734	1.669	1.709	76,163	1.6969	1.46%
2020-04-09	0	2.050	2.050	2.080	2.010	2.050	175,000	356,990	2.0399	1.669	1.669	1.693	1.636	1.669	214,976	1.6606	2.50%
2020-04-08	0	2.000	1.970	2.000	-	-	0	0	-	1.628	1.604	1.628	-	-	0	-	-1.96%
2020-04-07	0	2.040	2.010	2.040	1.970	2.040	40,500	80,445	1.9863	1.661	1.636	1.661	1.604	1.661	49,752	1.6169	3.55%
2020-04-06	0	1.970	1.940	1.980	1.970	1.980	9,500	18,730	1.9716	1.604	1.579	1.612	1.604	1.612	11,670	1.6050	0.51%
2020-04-03	0	1.960	1.950	1.960	1.990	2.010	14,000	27,940	1.9957	1.596	1.587	1.596	1.620	1.636	17,198	1.6246	-2.00%
2020-04-02	0	2.000	1.930	2.020	1.930	2.020	16,000	32,050	2.0031	1.628	1.571	1.644	1.571	1.644	19,655	1.6306	0.00%
2020-04-01	0	2.000	1.900	2.030	1.870	2.010	30,000	57,770	1.9257	1.628	1.547	1.653	1.522	1.636	36,853	1.5676	-1.96%
2020-03-31	0	2.040	1.990	2.050	1.990	2.080	334,500	677,330	2.0249	1.661	1.620	1.669	1.620	1.693	410,911	1.6484	3.03%
2020-03-30	0	1.980	1.960	1.980	1.940	2.000	350,000	684,070	1.9545	1.612	1.596	1.612	1.579	1.628	429,951	1.5910	-0.50%
2020-03-27	0	1.990	1.980	1.990	1.950	2.000	104,000	206,500	1.9856	1.620	1.612	1.620	1.587	1.628	127,757	1.6163	0.51%
2020-03-26	0	1.980	1.950	1.980	1.950	1.980	12,000	23,530	1.9608	1.612	1.587	1.612	1.587	1.612	14,741	1.5962	0.00%
2020-03-25	0	1.980	1.950	1.980	1.870	1.980	402,000	769,340	1.9138	1.612	1.587	1.612	1.522	1.612	493,830	1.5579	5.88%
2020-03-24	0	1.870	1.810	1.870	1.800	1.880	485,000	886,090	1.8270	1.522	1.473	1.522	1.465	1.530	595,790	1.4873	-0.53%
2020-03-23	0	1.880	1.860	1.890	1.750	1.900	207,500	381,250	1.8373	1.530	1.514	1.539	1.425	1.547	254,900	1.4957	-5.53%
2020-03-20	0	1.990	1.990	2.020	1.960	2.030	503,500	992,535	1.9713	1.620	1.620	1.644	1.596	1.653	618,516	1.6047	1.53%
2020-03-19	0	1.960	1.920	1.960	1.930	1.960	167,000	325,420	1.9486	1.596	1.563	1.596	1.571	1.596	205,148	1.5863	-4.85%
2020-03-18	0	2.060	2.020	2.060	2.060	2.160	188,000	392,890	2.0898	1.677	1.644	1.677	1.677	1.758	230,945	1.7012	-2.83%
2020-03-17	0	2.120	2.100	2.130	2.120	2.230	178,000	385,480	2.1656	1.726	1.709	1.734	1.726	1.815	218,661	1.7629	-4.50%
2020-03-16	0	2.220	2.200	2.270	2.220	2.300	112,000	254,960	2.2764	1.807	1.791	1.848	1.807	1.872	137,584	1.8531	-2.63%
2020-03-13	0	2.280	2.220	2.280	2.190	2.300	396,000	875,250	2.2102	1.856	1.807	1.856	1.783	1.872	486,459	1.7992	-3.80%
2020-03-12	0	2.370	2.310	2.380	2.300	2.380	83,000	193,660	2.3333	1.929	1.880	1.937	1.872	1.937	101,960	1.8994	-1.25%
2020-03-11	0	2.400	2.320	2.480	2.330	2.480	176,000	416,690	2.3676	1.954	1.889	2.019	1.897	2.019	216,204	1.9273	0.42%
2020-03-10	0	2.390	2.360	2.390	2.330	2.400	98,000	232,580	2.3733	1.946	1.921	1.946	1.897	1.954	120,386	1.9319	-0.42%
2020-03-09	0	2.400	2.390	2.420	2.400	2.490	31,000	75,580	2.4381	1.954	1.946	1.970	1.954	2.027	38,081	1.9847	-5.14%
2020-03-06	0	2.530	2.500	2.530	2.470	2.550	45,235	113,329	2.5053	2.060	2.035	2.060	2.011	2.076	55,568	2.0395	-0.39%
2020-03-05	0	2.540	2.520	2.540	2.500	2.540	9,000	22,800	2.5333	2.068	2.051	2.068	2.035	2.068	11,056	2.0622	1.60%
2020-03-04	0	2.500	2.410	2.530	2.420	2.500	47,000	115,140	2.4498	2.035	1.962	2.060	1.970	2.035	57,736	1.9942	2.46%
2020-03-03	0	2.440	2.420	2.490	2.400	2.500	192,000	476,270	2.4806	1.986	1.970	2.027	1.954	2.035	235,859	2.0193	-2.79%
2020-03-02	0	2.510	2.480	2.530	2.480	2.530	36,000	89,970	2.4992	2.043	2.019	2.060	2.019	2.060	44,224	2.0344	1.21%
2020-02-28	0	2.480	2.450	2.500	2.410	2.500	56,000	138,420	2.4718	2.019	1.994	2.035	1.962	2.035	68,792	2.0121	-2.36%
2020-02-27	0	2.540	2.480	2.540	2.480	2.540	219,000	547,810	2.5014	2.068	2.019	2.068	2.019	2.068	269,027	2.0363	2.01%
2020-02-26	0	2.490	2.490	2.500	2.490	2.530	311,000	782,550	2.5162	2.027	2.027	2.035	2.027	2.060	382,043	2.0483	-2.35%
2020-02-25	0	2.550	2.520	2.550	2.480	2.550	392,000	992,080	2.5308	2.076	2.051	2.076	2.019	2.076	481,546	2.0602	0.39%
2020-02-24	0	2.540	2.530	2.540	2.530	2.560	107,000	272,620	2.5479	2.068	2.060	2.068	2.060	2.084	131,442	2.0741	-1.93%
2020-02-21	0	2.590	2.590	2.620	2.550	2.610	356,000	922,950	2.5926	2.108	2.108	2.133	2.076	2.125	437,322	2.1105	0.00%
2020-02-20	0	2.590	2.590	2.600	2.560	2.620	201,000	522,130	2.5977	2.108	2.108	2.117	2.084	2.133	246,915	2.1146	-0.38%
2020-02-19	0	2.600	2.600	2.640	2.580	2.640	217,000	567,450	2.6150	2.117	2.117	2.149	2.100	2.149	266,570	2.1287	1.96%
2020-02-18	0	2.550	2.540	2.620	2.550	2.640	242,000	625,320	2.5840	2.076	2.068	2.133	2.076	2.149	297,281	2.1035	-4.49%
2020-02-17	0	2.670	2.630	2.700	2.580	2.670	125,000	326,420	2.6114	2.174	2.141	2.198	2.100	2.174	153,554	2.1258	3.09%
2020-02-14	0	2.590	2.590	2.680	2.590	2.620	214,000	556,240	2.5993	2.108	2.108	2.182	2.108	2.133	262,885	2.1159	-0.77%
2020-02-13	0	2.610	2.580	2.640	2.610	2.640	95,000	249,850	2.6300	2.125	2.100	2.149	2.125	2.149	116,701	2.1409	-1.14%
2020-02-12	0	2.640	2.640	2.690	2.630	2.690	109,000	288,810	2.6496	2.149	2.149	2.190	2.141	2.190	133,899	2.1569	0.00%
2020-02-11	0	2.640	2.630	2.680	2.620	2.680	72,500	191,605	2.6428	2.149	2.141	2.182	2.133	2.182	89,061	2.1514	0.76%
2020-02-10	0	2.620	2.620	2.670	2.620	2.650	52,000	136,900	2.6327	2.133	2.133	2.174	2.133	2.157	63,879	2.1431	0.00%
2020-02-07	0	2.620	2.620	2.690	2.620	2.700	267,000	711,460	2.6646	2.133	2.133	2.190	2.133	2.198	327,992	2.1691	-1.13%
2020-02-06	0	2.650	2.630	2.650	2.630	2.650	88,000	232,890	2.6465	2.157	2.141	2.157	2.141	2.157	108,102	2.1544	1.15%
2020-02-05	0	2.620	2.580	2.630	2.570	2.650	192,000	499,990	2.6041	2.133	2.100	2.141	2.092	2.157	235,859	2.1199	1.16%
2020-02-04	0	2.590	2.570	2.600	2.530	2.600	248,000	636,870	2.5680	2.108	2.092	2.117	2.060	2.117	304,651	2.0905	0.78%
2020-02-03	0	2.570	2.560	2.640	2.540	2.640	167,000	430,860	2.5800	2.092	2.084	2.149	2.068	2.149	205,148	2.1002	-2.65%
2020-01-31	0	2.640	2.610	2.640	2.520	2.660	798,000	2,087,840	2.6163	2.149	2.125	2.149	2.051	2.165	980,289	2.1298	2.33%
2020-01-30	0	2.580	2.580	2.600	2.550	2.720	295,000	783,100	2.6546	2.100	2.100	2.117	2.076	2.214	362,388	2.1609	-4.44%
2020-01-29	0	2.700	2.690	2.700	2.700	2.780	404,000	1,108,400	2.7436	2.198	2.190	2.198	2.198	2.263	496,287	2.2334	-5.59%
2020-01-24	0	2.860	2.820	2.860	2.830	2.880	46,000	131,770	2.8646	2.328	2.296	2.328	2.304	2.344	56,508	2.3319	-0.35%
2020-01-23	0	2.870	2.820	2.880	2.800	2.950	278,000	802,990	2.8885	2.336	2.296	2.344	2.279	2.401	341,504	2.3513	-1.71%
2020-01-22	0	2.920	2.900	2.920	2.820	2.940	296,000	860,090	2.9057	2.377	2.361	2.377	2.296	2.393	363,616	2.3654	0.00%
2020-01-21	0	2.920	2.920	2.980	2.920	3.000	267,000	787,660	2.9500	2.377	2.377	2.426	2.377	2.442	327,992	2.4015	-2.34%
2020-01-20	0	2.990	2.980	3.000	2.930	2.990	342,000	1,017,540	2.9753	2.434	2.426	2.442	2.385	2.434	420,124	2.4220	2.05%
2020-01-17	0	2.930	2.930	2.940	2.930	2.930	62,000	181,660	2.9300	2.385	2.385	2.393	2.385	2.385	76,163	2.3852	0.00%
2020-01-16	0	2.930	2.920	2.930	2.920	2.930	162,000	473,390	2.9222	2.385	2.377	2.385	2.377	2.385	199,006	2.3788	0.34%
2020-01-15	0	2.920	2.890	2.920	2.920	2.920	33,000	96,360	2.9200	2.377	2.353	2.377	2.377	2.377	40,538	2.3770	1.39%
2020-01-14	0	2.880	2.830	2.910	2.820	2.920	407,500	1,168,280	2.8669	2.344	2.304	2.369	2.296	2.377	500,586	2.3338	0.00%
2020-01-13	0	2.880	2.870	2.890	2.840	2.920	130,000	375,360	2.8874	2.344	2.336	2.353	2.312	2.377	159,696	2.3505	-0.35%
2020-01-10	0	2.890	2.890	2.940	2.850	2.930	164,000	474,620	2.8940	2.353	2.353	2.393	2.320	2.385	201,463	2.3559	-1.70%
2020-01-09	0	2.940	2.890	2.940	2.840	2.940	123,000	354,330	2.8807	2.393	2.353	2.393	2.312	2.393	151,097	2.3450	1.73%
2020-01-08	0	2.890	2.890	2.910	2.810	2.930	151,500	439,035	2.8979	2.353	2.353	2.369	2.287	2.385	186,108	2.3590	2.85%
2020-01-07	0	2.810	2.810	2.960	2.790	2.900	82,000	234,610	2.8611	2.287	2.287	2.410	2.271	2.361	100,731	2.3291	0.72%
2020-01-06	0	2.790	2.790	2.880	2.740	2.820	320,500	895,695	2.7947	2.271	2.271	2.344	2.230	2.296	393,713	2.2750	-1.41%
2020-01-03	0	2.830	2.830	2.880	2.820	2.900	236,500	677,390	2.8642	2.304	2.304	2.344	2.296	2.361	290,524	2.3316	1.07%
2020-01-02	0	2.800	2.800	2.850	2.790	2.850	218,049	615,215	2.8215	2.279	2.279	2.320	2.271	2.320	267,859	2.2968	0.72%
2019-12-31	0	2.780	2.780	2.830	2.770	2.910	212,000	599,920	2.8298	2.263	2.263	2.304	2.255	2.369	260,428	2.3036	-1.42%
2019-12-30	0	2.820	2.820	2.850	2.800	2.820	334,000	937,580	2.8071	2.296	2.296	2.320	2.279	2.296	410,297	2.2851	0.71%
2019-12-27	0	2.800	2.800	2.820	2.770	2.820	668,000	1,873,840	2.8051	2.279	2.279	2.296	2.255	2.296	820,593	2.2835	0.72%
2019-12-24	0	2.780	2.770	2.790	2.770	2.800	54,000	151,120	2.7985	2.263	2.255	2.271	2.255	2.279	66,335	2.2781	-3.47%
2019-12-23	0	2.880	2.820	2.920	2.820	2.890	17,000	48,010	2.8241	2.344	2.296	2.377	2.296	2.353	20,883	2.2990	2.13%
2019-12-20	0	2.820	2.820	2.890	2.810	2.830	27,500	77,555	2.8202	2.296	2.296	2.353	2.287	2.304	33,782	2.2958	0.36%
2019-12-19	0	2.810	2.800	2.870	2.800	2.810	12,000	33,620	2.8017	2.287	2.279	2.336	2.279	2.287	14,741	2.2807	0.00%
2019-12-18	0	2.810	2.760	2.840	2.740	2.840	29,000	80,880	2.7890	2.287	2.247	2.312	2.230	2.312	35,625	2.2703	-1.06%
2019-12-17	0	2.840	2.780	2.860	2.840	2.890	86,500	245,970	2.8436	2.312	2.263	2.328	2.312	2.353	106,259	2.3148	-0.35%
2019-12-16	0	2.850	2.850	2.890	2.850	2.850	31,000	88,310	2.8487	2.320	2.320	2.353	2.320	2.320	38,081	2.3190	0.00%
2019-12-13	0	2.850	2.730	2.850	2.690	2.850	192,000	531,970	2.7707	2.320	2.222	2.320	2.190	2.320	235,859	2.2555	7.14%
2019-12-12	0	2.660	2.670	2.680	2.650	2.680	109,500	292,315	2.6695	2.165	2.174	2.182	2.157	2.182	134,513	2.1731	0.38%
2019-12-11	0	2.650	2.630	2.650	2.630	2.680	75,000	198,150	2.6420	2.157	2.141	2.157	2.141	2.182	92,132	2.1507	-1.12%
2019-12-10	0	2.680	2.680	2.720	2.680	2.720	16,000	42,950	2.6844	2.182	2.182	2.214	2.182	2.214	19,655	2.1852	0.00%
2019-12-09	0	2.680	2.630	2.680	2.630	2.720	124,000	331,570	2.6740	2.182	2.141	2.182	2.141	2.214	152,326	2.1767	0.00%
2019-12-06	0	2.680	2.680	2.690	2.630	2.700	97,000	260,510	2.6857	2.182	2.182	2.190	2.141	2.198	119,158	2.1863	-0.37%
2019-12-05	0	2.690	2.690	2.720	2.690	2.740	104,000	281,920	2.7108	2.190	2.190	2.214	2.190	2.230	127,757	2.2067	-1.10%
2019-12-04	0	2.720	2.720	2.730	2.710	2.780	14,010	38,507	2.7485	2.214	2.214	2.222	2.206	2.263	17,210	2.2374	-2.86%
2019-12-03	0	2.800	2.800	2.820	2.710	2.820	128,000	358,020	2.7970	2.279	2.279	2.296	2.206	2.296	157,239	2.2769	0.36%
2019-12-02	0	2.790	2.790	2.880	2.790	2.800	25,000	69,780	2.7912	2.271	2.271	2.344	2.271	2.279	30,711	2.2722	-3.13%
2019-11-29	0	2.880	2.800	2.890	2.800	2.890	28,000	79,150	2.8268	2.344	2.279	2.353	2.279	2.353	34,396	2.3011	-0.35%
2019-11-28	0	2.890	2.870	2.900	2.880	2.900	13,500	38,980	2.8874	2.353	2.336	2.361	2.344	2.361	16,584	2.3505	-0.34%
2019-11-27	0	2.900	2.900	2.920	2.900	2.900	63,000	182,900	2.9032	2.361	2.361	2.377	2.361	2.361	77,391	2.3633	-1.36%
2019-11-26	0	2.940	2.910	2.940	2.940	2.940	10,000	29,400	2.9400	2.393	2.369	2.393	2.393	2.393	12,284	2.3933	0.00%
2019-11-25	0	2.940	2.910	2.940	2.900	2.950	108,000	314,410	2.9112	2.393	2.369	2.393	2.361	2.401	132,671	2.3699	1.03%
2019-11-22	0	2.910	2.910	2.960	2.910	2.910	13,000	37,830	2.9100	2.369	2.369	2.410	2.369	2.369	15,970	2.3689	-1.69%
2019-11-21	0	2.960	2.910	2.970	2.910	2.970	14,000	40,800	2.9143	2.410	2.369	2.418	2.369	2.418	17,198	2.3724	-0.34%
2019-11-20	0	2.970	2.900	2.980	2.900	2.980	30,500	88,525	2.9025	2.418	2.361	2.426	2.361	2.426	37,467	2.3627	1.02%
2019-11-19	0	2.940	2.940	2.960	2.940	3.000	245,000	728,070	2.9717	2.393	2.393	2.410	2.393	2.442	300,966	2.4191	-0.34%
2019-11-18	0	2.950	2.930	2.950	2.930	2.960	12,000	35,370	2.9475	2.401	2.385	2.401	2.385	2.410	14,741	2.3994	0.34%
2019-11-15	0	2.940	2.910	2.940	2.910	2.940	12,000	34,980	2.9150	2.393	2.369	2.393	2.369	2.393	14,741	2.3729	1.03%
2019-11-14	0	2.910	2.910	2.940	2.900	2.990	208,000	615,700	2.9601	2.369	2.369	2.393	2.361	2.434	255,514	2.4097	0.00%
2019-11-13	0	2.910	2.910	2.960	2.900	2.920	48,500	140,935	2.9059	2.369	2.369	2.410	2.361	2.377	59,579	2.3655	-2.68%
2019-11-12	0	2.990	2.910	2.990	2.980	3.000	92,000	275,670	2.9964	2.434	2.369	2.434	2.426	2.442	113,016	2.4392	0.34%
2019-11-11	0	2.980	2.910	2.980	2.980	3.000	21,000	62,620	2.9819	2.426	2.369	2.426	2.426	2.442	25,797	2.4274	-0.67%
2019-11-08	0	3.000	2.950	3.000	2.950	3.000	183,000	545,930	2.9832	2.442	2.401	2.442	2.401	2.442	224,803	2.4285	0.00%
2019-11-07	0	3.000	2.970	3.010	2.970	3.030	177,000	530,840	2.9991	2.442	2.418	2.450	2.418	2.467	217,433	2.4414	0.33%
2019-11-06	0	2.990	2.950	2.990	2.950	3.040	115,000	344,080	2.9920	2.434	2.401	2.434	2.401	2.475	141,270	2.4356	0.34%
2019-11-05	0	2.980	2.980	2.990	2.980	2.990	41,000	122,200	2.9805	2.426	2.426	2.434	2.426	2.434	50,366	2.4263	0.00%
2019-11-04	0	2.980	2.950	3.000	2.940	3.030	336,000	1,004,680	2.9901	2.426	2.401	2.442	2.393	2.467	412,753	2.4341	-0.33%
2019-11-01	0	2.990	2.980	3.000	2.980	2.990	141,000	420,510	2.9823	2.434	2.426	2.442	2.426	2.434	173,209	2.4278	0.34%
2019-10-31	0	2.980	2.970	2.990	2.940	3.000	362,000	1,076,840	2.9747	2.426	2.418	2.434	2.393	2.442	444,693	2.4215	2.76%
2019-10-30	0	2.900	2.900	2.920	2.900	2.900	79,000	229,100	2.9000	2.361	2.361	2.377	2.361	2.361	97,046	2.3607	-1.02%
2019-10-29	0	2.930	2.880	2.930	2.890	2.930	23,000	67,340	2.9278	2.385	2.344	2.385	2.353	2.385	28,254	2.3834	0.00%
2019-10-28	0	2.930	2.900	2.950	2.830	2.960	391,000	1,145,310	2.9292	2.385	2.361	2.401	2.304	2.410	480,317	2.3845	1.74%
2019-10-25	0	2.880	2.880	2.910	2.880	2.930	24,000	70,030	2.9179	2.344	2.344	2.369	2.344	2.385	29,482	2.3753	0.00%
2019-10-24	0	2.880	2.850	2.900	2.860	2.880	57,000	164,100	2.8789	2.344	2.320	2.361	2.328	2.344	70,021	2.3436	1.05%
2019-10-23	0	2.850	2.850	2.860	2.850	2.880	128,000	365,050	2.8520	2.320	2.320	2.328	2.320	2.344	157,239	2.3216	-1.72%
2019-10-22	0	2.900	2.860	2.900	2.890	2.910	112,000	324,990	2.9017	2.361	2.328	2.361	2.353	2.369	137,584	2.3621	0.00%
2019-10-21	0	2.900	2.840	2.900	2.820	2.910	613,000	1,771,750	2.8903	2.361	2.312	2.361	2.296	2.369	753,029	2.3528	1.75%
2019-10-18	0	2.850	2.800	2.850	2.840	2.870	231,000	658,900	2.8524	2.320	2.279	2.320	2.312	2.336	283,768	2.3220	-0.70%
2019-10-17	0	2.870	2.810	2.870	2.850	2.870	67,000	191,510	2.8584	2.336	2.287	2.336	2.320	2.336	82,305	2.3268	0.70%
2019-10-16	0	2.850	2.810	2.850	2.780	2.860	84,000	237,850	2.8315	2.320	2.287	2.320	2.263	2.328	103,188	2.3050	2.52%
2019-10-15	0	2.780	2.780	2.800	2.780	2.810	48,000	133,990	2.7915	2.263	2.263	2.279	2.263	2.287	58,965	2.2724	0.00%
2019-10-14	0	2.780	2.780	2.800	2.700	2.840	104,000	287,600	2.7654	2.263	2.263	2.279	2.198	2.312	127,757	2.2511	1.09%
2019-10-11	0	2.750	2.750	2.780	2.750	2.790	68,000	189,110	2.7810	2.239	2.239	2.263	2.239	2.271	83,533	2.2639	0.73%
2019-10-10	0	2.730	2.730	2.750	2.730	2.750	59,000	161,360	2.7349	2.222	2.222	2.239	2.222	2.239	72,478	2.2263	0.00%
2019-10-09	0	2.730	2.730	2.750	2.720	2.750	39,000	106,450	2.7295	2.222	2.222	2.239	2.214	2.239	47,909	2.2219	-0.36%
2019-10-08	0	2.740	2.740	2.750	2.730	2.750	51,000	139,650	2.7382	2.230	2.230	2.239	2.222	2.239	62,650	2.2290	-0.36%
2019-10-04	0	2.750	2.730	2.760	2.720	2.790	342,000	939,320	2.7465	2.239	2.222	2.247	2.214	2.271	420,124	2.2358	1.10%
2019-10-03	0	2.720	2.720	2.760	2.700	2.770	191,000	525,190	2.7497	2.214	2.214	2.247	2.198	2.255	234,631	2.2384	-2.16%
2019-10-02	0	2.780	2.720	2.790	2.720	2.780	36,000	98,000	2.7222	2.263	2.214	2.271	2.214	2.263	44,224	2.2160	1.83%
2019-09-30	0	2.730	2.730	2.740	2.720	2.750	44,000	120,170	2.7311	2.222	2.222	2.230	2.214	2.239	54,051	2.2233	0.37%
2019-09-27	0	2.720	2.720	2.740	2.700	2.750	184,000	499,010	2.7120	2.214	2.214	2.230	2.198	2.239	226,032	2.2077	0.00%
2019-09-26	0	2.720	2.720	2.730	2.700	2.750	118,000	319,740	2.7097	2.214	2.214	2.222	2.198	2.239	144,955	2.2058	-0.73%
2019-09-25	0	2.740	2.720	2.750	2.700	2.750	150,000	409,340	2.7289	2.230	2.214	2.239	2.198	2.239	184,265	2.2215	0.37%
2019-09-24	0	2.730	2.730	2.750	2.710	2.780	285,000	776,160	2.7234	2.222	2.222	2.239	2.206	2.263	350,103	2.2169	0.00%
2019-09-23	0	2.730	2.720	2.740	2.720	2.780	401,000	1,098,520	2.7395	2.222	2.214	2.230	2.214	2.263	492,602	2.2300	0.37%
2019-09-20	0	2.720	2.720	2.750	2.690	2.720	476,000	1,286,720	2.7032	2.214	2.214	2.239	2.190	2.214	584,734	2.2005	0.37%
2019-09-19	0	2.710	2.700	2.710	2.660	2.720	549,000	1,477,110	2.6905	2.206	2.198	2.206	2.165	2.214	674,410	2.1902	1.12%
2019-09-18	0	2.680	2.690	2.710	2.630	2.700	325,000	868,220	2.6714	2.182	2.190	2.206	2.141	2.198	399,241	2.1747	2.29%
2019-09-17	0	2.620	2.620	2.630	2.560	2.620	688,000	1,787,730	2.5984	2.133	2.133	2.141	2.084	2.133	845,162	2.1153	0.00%
2019-09-16	0	2.620	2.600	2.620	2.560	2.620	352,000	914,240	2.5973	2.133	2.117	2.133	2.084	2.133	432,408	2.1143	0.77%
2019-09-13	0	2.600	2.580	2.600	2.570	2.600	23,000	59,180	2.5730	2.117	2.100	2.117	2.092	2.117	28,254	2.0946	1.17%
2019-09-12	0	2.570	2.570	2.590	2.550	2.580	200,000	512,340	2.5617	2.092	2.092	2.108	2.076	2.100	245,687	2.0853	-0.39%
2019-09-11	0	2.580	2.580	2.590	2.540	2.580	181,000	462,230	2.5538	2.100	2.100	2.108	2.068	2.100	222,346	2.0789	1.18%
2019-09-10	0	2.550	2.550	2.570	2.530	2.570	206,000	522,520	2.5365	2.076	2.076	2.092	2.060	2.092	253,057	2.0648	0.79%
2019-09-09	0	2.530	2.530	2.550	2.520	2.600	402,500	1,025,105	2.5468	2.060	2.060	2.076	2.051	2.117	494,444	2.0732	1.20%
2019-09-06	0	2.500	2.500	2.510	2.480	2.550	244,000	614,760	2.5195	2.035	2.035	2.043	2.019	2.076	299,738	2.0510	0.40%
2019-09-05	0	2.490	2.470	2.520	2.460	2.550	155,500	387,920	2.4947	2.027	2.011	2.051	2.003	2.076	191,021	2.0308	0.81%
2019-09-04	0	2.470	2.470	2.510	2.440	2.520	96,000	239,640	2.4963	2.011	2.011	2.043	1.986	2.051	117,930	2.0321	1.23%
2019-09-03	0	2.440	2.440	2.450	2.400	2.490	81,000	197,960	2.4440	1.986	1.986	1.994	1.954	2.027	99,503	1.9895	-0.41%
2019-09-02	0	2.450	2.450	2.500	2.450	2.500	75,025	185,980	2.4789	1.994	1.994	2.035	1.994	2.035	92,163	2.0179	-2.00%
2019-08-30	0	2.500	2.490	2.560	2.470	2.500	8,000	19,910	2.4888	2.035	2.027	2.084	2.011	2.035	9,827	2.0260	0.00%
2019-08-29	0	2.500	2.500	2.570	2.500	2.580	291,000	736,240	2.5300	2.035	2.035	2.092	2.035	2.100	357,474	2.0596	-1.19%
2019-08-28	0	2.530	2.510	2.550	2.490	2.630	303,000	775,260	2.5586	2.060	2.043	2.076	2.027	2.141	372,215	2.0828	3.69%
2019-08-27	0	2.440	2.420	2.480	2.410	2.460	53,000	129,440	2.4423	1.986	1.970	2.019	1.962	2.003	65,107	1.9881	-0.81%
2019-08-26	0	2.460	2.420	2.470	2.400	2.500	317,000	774,570	2.4434	2.003	1.970	2.011	1.954	2.035	389,413	1.9891	-1.20%
2019-08-23	0	2.490	2.490	2.500	2.480	2.550	172,000	430,710	2.5041	2.027	2.027	2.035	2.019	2.076	211,290	2.0385	0.40%
2019-08-22	0	2.480	2.470	2.500	2.480	2.550	253,000	632,120	2.4985	2.019	2.011	2.035	2.019	2.076	310,793	2.0339	0.00%
2019-08-21	0	2.480	2.480	2.500	2.470	2.580	124,500	311,110	2.4989	2.019	2.019	2.035	2.011	2.100	152,940	2.0342	0.00%
2019-08-20	0	2.480	2.460	2.500	2.470	2.640	817,000	2,039,470	2.4963	2.019	2.003	2.035	2.011	2.149	1,003,630	2.0321	0.00%
2019-08-19	0	2.480	2.450	2.500	2.450	2.550	77,000	192,130	2.4952	2.019	1.994	2.035	1.994	2.076	94,589	2.0312	2.06%
2019-08-16	0	2.430	2.430	2.450	2.400	2.450	66,000	159,410	2.4153	1.978	1.978	1.994	1.954	1.994	81,077	1.9662	0.41%
2019-08-15	0	2.420	2.410	2.440	2.390	2.440	136,000	327,480	2.4079	1.970	1.962	1.986	1.946	1.986	167,067	1.9602	-0.41%
2019-08-14	0	2.430	2.430	2.470	2.430	2.500	135,000	336,720	2.4942	1.978	1.978	2.011	1.978	2.035	165,838	2.0304	-0.82%
2019-08-13	0	2.450	2.450	2.490	2.430	2.510	128,000	318,100	2.4852	1.994	1.994	2.027	1.978	2.043	157,239	2.0230	-3.16%
2019-08-12	0	2.530	2.530	2.590	2.520	2.550	52,000	132,100	2.5404	2.060	2.060	2.108	2.051	2.076	63,879	2.0680	0.00%
2019-08-09	0	2.530	2.530	2.550	2.530	2.600	732,000	1,885,330	2.5756	2.060	2.060	2.076	2.060	2.117	899,213	2.0966	-2.69%
2019-08-08	0	2.600	2.600	2.650	2.600	2.610	93,000	242,420	2.6067	2.117	2.117	2.157	2.117	2.125	114,244	2.1219	-1.14%
2019-08-07	0	2.630	2.630	2.650	2.600	2.670	36,000	94,640	2.6289	2.141	2.141	2.157	2.117	2.174	44,224	2.1400	-0.38%
2019-08-06	0	2.640	2.620	2.660	2.610	2.650	257,000	676,530	2.6324	2.149	2.133	2.165	2.125	2.157	315,707	2.1429	-2.94%
2019-08-05	0	2.720	2.680	2.720	2.680	2.790	290,000	785,290	2.7079	2.214	2.182	2.214	2.182	2.271	356,245	2.2044	-1.45%
2019-08-02	0	2.760	2.750	2.770	2.760	2.790	69,000	190,820	2.7655	2.247	2.239	2.255	2.247	2.271	84,762	2.2512	-1.43%
2019-08-01	0	2.800	2.800	2.830	2.800	2.850	162,000	458,770	2.8319	2.279	2.279	2.304	2.279	2.320	199,006	2.3053	0.00%
2019-07-31	0	2.800	2.800	2.830	2.800	2.830	195,000	550,770	2.8245	2.279	2.279	2.304	2.279	2.304	239,544	2.2992	0.00%
2019-07-30	0	2.800	2.800	2.840	2.800	2.840	40,000	113,000	2.8250	2.279	2.279	2.312	2.279	2.312	49,137	2.2997	-0.36%
2019-07-29	0	2.810	2.810	2.830	2.790	2.840	206,000	582,500	2.8277	2.287	2.287	2.304	2.271	2.312	253,057	2.3019	-0.71%
2019-07-26	0	2.830	2.830	2.840	2.830	2.840	6,000	17,000	2.8333	2.304	2.304	2.312	2.304	2.312	7,371	2.3065	-0.35%
2019-07-25	0	2.840	2.840	2.880	2.790	2.850	153,000	430,650	2.8147	2.312	2.312	2.344	2.271	2.320	187,950	2.2913	0.71%
2019-07-24	0	2.820	2.820	2.850	2.820	2.850	79,000	222,970	2.8224	2.296	2.296	2.320	2.296	2.320	97,046	2.2976	-0.70%
2019-07-23	0	2.840	2.840	2.880	2.820	2.850	127,000	360,400	2.8378	2.312	2.312	2.344	2.296	2.320	156,011	2.3101	0.00%
2019-07-22	0	2.840	2.840	2.860	2.840	2.860	41,000	116,660	2.8454	2.312	2.312	2.328	2.312	2.328	50,366	2.3163	-0.70%
2019-07-19	0	2.860	2.850	2.870	2.830	2.880	195,500	557,606	2.8522	2.328	2.320	2.336	2.304	2.344	240,159	2.3218	0.00%
2019-07-18	0	2.860	2.860	2.930	2.840	2.910	147,000	420,690	2.8618	2.328	2.328	2.385	2.312	2.369	180,580	2.3297	-1.04%
2019-07-17	0	2.890	2.890	2.920	2.840	2.930	113,000	327,250	2.8960	2.353	2.353	2.377	2.312	2.385	138,813	2.3575	-0.69%
2019-07-16	0	2.910	2.890	2.930	2.880	2.910	64,000	185,310	2.8955	2.369	2.353	2.385	2.344	2.369	78,620	2.3570	1.04%
2019-07-15	0	2.880	2.880	2.930	2.880	2.930	104,000	303,400	2.9173	2.344	2.344	2.385	2.344	2.385	127,757	2.3748	-1.71%
2019-07-12	0	2.930	2.880	2.930	2.860	2.930	270,000	777,450	2.8794	2.385	2.344	2.385	2.328	2.385	331,677	2.3440	0.00%
2019-07-11	0	2.930	2.900	2.930	2.910	2.940	5,000	14,640	2.9280	2.385	2.361	2.385	2.369	2.393	6,142	2.3835	-0.34%
2019-07-10	0	2.940	2.890	2.970	2.940	2.980	20,000	59,320	2.9660	2.393	2.353	2.418	2.393	2.426	24,569	2.4145	-1.01%
2019-07-09	0	2.970	2.970	2.980	2.970	2.980	74,000	219,980	2.9727	2.418	2.418	2.426	2.418	2.426	90,904	2.4199	-0.34%
2019-07-08	0	2.980	2.880	2.980	2.970	2.980	16,000	47,630	2.9769	2.426	2.344	2.426	2.418	2.426	19,655	2.4233	0.00%
2019-07-05	0	2.980	2.980	3.050	2.980	3.050	160,000	480,730	3.0046	2.426	2.426	2.483	2.426	2.483	196,549	2.4459	0.00%
2019-07-04	0	2.980	2.930	2.980	2.930	3.010	139,000	415,110	2.9864	2.426	2.385	2.426	2.385	2.450	170,752	2.4311	-1.65%
2019-07-03	0	3.030	3.000	3.050	2.960	3.070	612,000	1,856,430	3.0334	2.467	2.442	2.483	2.410	2.499	751,801	2.4693	3.06%
2019-07-02	0	2.940	2.910	2.950	2.850	2.940	444,000	1,293,880	2.9141	2.393	2.369	2.401	2.320	2.393	545,424	2.3722	2.44%
2019-06-28	0	2.870	2.840	2.870	2.850	2.870	32,000	91,540	2.8606	2.336	2.312	2.336	2.320	2.336	39,310	2.3287	0.00%
2019-06-27	0	2.870	2.860	2.870	2.870	2.920	62,500	181,815	2.9090	2.336	2.328	2.336	2.336	2.377	76,777	2.3681	-1.03%
2019-06-26	0	2.900	2.900	2.930	2.900	2.930	62,000	179,860	2.9010	2.361	2.361	2.385	2.361	2.385	76,163	2.3615	0.00%
2019-06-25	0	2.900	2.900	2.930	2.820	2.940	381,000	1,104,790	2.8997	2.361	2.361	2.385	2.296	2.393	468,033	2.3605	-1.36%
2019-06-24	0	2.940	2.840	2.960	2.850	2.940	14,000	39,990	2.8564	2.393	2.312	2.410	2.320	2.393	17,198	2.3253	3.16%
2019-06-21	0	2.850	2.840	2.900	2.850	2.900	14,000	40,330	2.8807	2.320	2.312	2.361	2.320	2.361	17,198	2.3450	-1.72%
2019-06-20	0	2.900	2.860	2.900	2.840	2.900	25,500	72,890	2.8584	2.361	2.328	2.361	2.312	2.361	31,325	2.3269	1.05%
2019-06-19	0	2.870	2.870	2.890	2.790	2.890	110,000	312,740	2.8431	2.336	2.336	2.353	2.271	2.353	135,128	2.3144	1.85%
2019-06-18	0	3.010	3.010	3.020	3.000	3.030	230,500	696,020	3.0196	2.294	2.294	2.301	2.286	2.309	302,471	2.3011	0.33%
2019-06-17	0	3.000	2.980	3.020	2.980	3.020	220,000	660,130	3.0006	2.286	2.271	2.301	2.271	2.301	288,693	2.2866	0.67%
2019-06-14	0	2.980	2.980	3.040	2.970	3.040	149,500	449,365	3.0058	2.271	2.271	2.317	2.263	2.317	196,180	2.2906	0.00%
2019-06-13	0	2.980	2.970	3.010	2.970	3.010	3,000	8,960	2.9867	2.271	2.263	2.294	2.263	2.294	3,937	2.2760	0.34%
2019-06-12	0	2.970	2.970	3.000	2.960	3.030	250,000	748,710	2.9948	2.263	2.263	2.286	2.256	2.309	328,060	2.2822	-1.00%
2019-06-11	0	3.000	3.000	3.030	2.930	3.020	424,000	1,265,670	2.9851	2.286	2.286	2.309	2.233	2.301	556,390	2.2748	2.39%
2019-06-10	0	2.930	2.930	2.940	2.930	2.950	96,000	282,290	2.9405	2.233	2.233	2.240	2.233	2.248	125,975	2.2408	1.03%
2019-06-06	0	2.900	2.900	2.910	2.900	2.910	94,000	273,270	2.9071	2.210	2.210	2.218	2.210	2.218	123,351	2.2154	-0.34%
2019-06-05	0	2.910	2.910	2.930	2.900	2.930	279,000	812,650	2.9127	2.218	2.218	2.233	2.210	2.233	366,115	2.2197	-0.34%
2019-06-04	0	2.920	2.920	2.930	2.910	2.950	243,000	713,220	2.9351	2.225	2.225	2.233	2.218	2.248	318,874	2.2367	-1.02%
2019-06-03	0	2.950	2.940	2.950	2.940	2.980	147,000	435,670	2.9637	2.248	2.240	2.248	2.240	2.271	192,899	2.2585	-1.01%
2019-05-31	0	2.980	2.980	3.020	2.950	3.020	52,000	155,450	2.9894	2.271	2.271	2.301	2.248	2.301	68,236	2.2781	0.00%
2019-05-30	0	2.980	2.970	2.990	2.940	2.980	352,000	1,043,580	2.9647	2.271	2.263	2.279	2.240	2.271	461,908	2.2593	1.36%
2019-05-29	0	2.940	2.940	2.950	2.940	2.960	171,000	504,420	2.9498	2.240	2.240	2.248	2.240	2.256	224,393	2.2479	-0.34%
2019-05-28	0	2.950	2.950	3.030	2.940	3.000	111,000	329,260	2.9663	2.248	2.248	2.309	2.240	2.286	145,659	2.2605	0.00%
2019-05-27	0	2.950	2.950	3.100	-	-	0	0	-	2.248	2.248	2.362	-	-	0	-	0.00%
2019-05-24	0	2.950	2.950	2.960	2.950	2.990	290,000	859,910	2.9652	2.248	2.248	2.256	2.248	2.279	380,550	2.2597	0.00%
2019-05-23	0	2.950	2.950	2.960	2.920	3.000	275,000	813,610	2.9586	2.248	2.248	2.256	2.225	2.286	360,866	2.2546	-2.32%
2019-05-22	0	3.020	3.010	3.030	3.000	3.040	121,000	364,710	3.0141	2.301	2.294	2.309	2.286	2.317	158,781	2.2969	0.33%
2019-05-21	0	3.010	3.000	3.060	2.990	3.040	387,000	1,162,310	3.0034	2.294	2.286	2.332	2.279	2.317	507,837	2.2887	-0.66%
2019-05-20	0	3.030	2.990	3.020	2.990	3.030	377,000	1,135,210	3.0112	2.309	2.279	2.301	2.279	2.309	494,714	2.2947	-0.33%
2019-05-17	0	3.040	3.040	3.090	2.990	3.100	229,000	693,480	3.0283	2.317	2.317	2.355	2.279	2.362	300,503	2.3077	-1.94%
2019-05-16	0	3.100	3.060	3.100	3.060	3.110	35,000	108,020	3.0863	2.362	2.332	2.362	2.332	2.370	45,928	2.3519	-0.96%
2019-05-15	0	3.130	3.060	3.130	3.030	3.130	197,000	606,240	3.0774	2.385	2.332	2.385	2.309	2.385	258,511	2.3451	1.29%
2019-05-14	0	3.090	3.060	3.090	3.050	3.090	270,000	827,290	3.0640	2.355	2.332	2.355	2.324	2.355	354,305	2.3350	-0.32%
2019-05-10	0	3.100	3.100	3.140	3.090	3.130	180,000	558,460	3.1026	2.362	2.362	2.393	2.355	2.385	236,203	2.3643	0.32%
2019-05-09	0	3.090	3.080	3.090	3.070	3.100	1,291,000	3,980,770	3.0835	2.355	2.347	2.355	2.340	2.362	1,694,102	2.3498	0.00%
2019-05-08	0	3.090	3.090	3.100	3.080	3.110	315,000	975,610	3.0972	2.355	2.355	2.362	2.347	2.370	413,356	2.3602	-0.64%
2019-05-07	0	3.110	3.110	3.120	3.110	3.150	176,500	550,840	3.1209	2.370	2.370	2.378	2.370	2.400	231,610	2.3783	-0.32%
2019-05-06	0	3.120	3.120	3.130	3.100	3.170	575,000	1,805,140	3.1394	2.378	2.378	2.385	2.362	2.416	754,538	2.3924	-2.50%
2019-05-03	0	3.200	3.180	3.200	3.180	3.200	3,000	9,580	3.1933	2.439	2.423	2.439	2.423	2.439	3,937	2.4335	0.95%
2019-05-02	0	3.170	3.170	3.180	3.170	3.200	96,000	305,120	3.1783	2.416	2.416	2.423	2.416	2.439	125,975	2.4221	-0.63%
2019-04-30	0	3.190	3.190	3.200	3.190	3.210	18,000	57,570	3.1983	2.431	2.431	2.439	2.431	2.446	23,620	2.4373	-0.31%
2019-04-29	0	3.200	3.200	3.220	3.180	3.220	113,000	361,085	3.1954	2.439	2.439	2.454	2.423	2.454	148,283	2.4351	0.31%
2019-04-26	0	3.190	3.190	3.200	3.180	3.200	197,000	628,040	3.1880	2.431	2.431	2.439	2.423	2.439	258,511	2.4294	0.00%
2019-04-25	0	3.190	3.180	3.200	3.180	3.250	338,000	1,078,430	3.1906	2.431	2.423	2.439	2.423	2.477	443,537	2.4314	-0.62%
2019-04-24	0	3.210	3.200	3.230	3.200	3.230	105,500	338,840	3.2118	2.446	2.439	2.461	2.439	2.461	138,441	2.4475	0.31%
2019-04-23	0	3.200	3.200	3.220	3.190	3.220	209,000	670,760	3.2094	2.439	2.439	2.454	2.431	2.454	274,258	2.4457	-0.62%
2019-04-18	0	3.220	3.220	3.250	3.210	3.280	180,000	581,130	3.2285	2.454	2.454	2.477	2.446	2.500	236,203	2.4603	-0.62%
2019-04-17	0	3.240	3.220	3.280	3.210	3.300	80,000	258,850	3.2356	2.469	2.454	2.500	2.446	2.515	104,979	2.4657	0.31%
2019-04-16	0	3.230	3.230	3.260	3.230	3.260	274,500	889,645	3.2410	2.461	2.461	2.484	2.461	2.484	360,210	2.4698	-0.92%
2019-04-15	0	3.260	3.250	3.260	3.250	3.320	502,500	1,648,365	3.2803	2.484	2.477	2.484	2.477	2.530	659,401	2.4998	-0.61%
2019-04-12	0	3.280	3.280	3.300	3.220	3.310	1,015,000	3,328,320	3.2791	2.500	2.500	2.515	2.454	2.522	1,331,924	2.4989	1.86%
2019-04-11	0	3.220	3.210	3.240	3.180	3.350	2,047,000	6,669,730	3.2583	2.454	2.446	2.469	2.423	2.553	2,686,155	2.4830	1.90%
2019-04-10	0	3.160	3.160	3.170	3.150	3.170	163,000	515,080	3.1600	2.408	2.408	2.416	2.400	2.416	213,895	2.4081	0.32%
2019-04-09	0	3.150	3.140	3.150	3.150	3.180	117,000	370,290	3.1649	2.400	2.393	2.400	2.400	2.423	153,532	2.4118	-0.63%
2019-04-08	0	3.170	3.170	3.180	3.150	3.180	343,500	1,087,865	3.1670	2.416	2.416	2.423	2.400	2.423	450,754	2.4134	-0.31%
2019-04-04	0	3.180	3.160	3.180	3.140	3.190	347,000	1,101,390	3.1740	2.423	2.408	2.423	2.393	2.431	455,347	2.4188	0.00%
2019-04-03	0	3.180	3.170	3.180	3.130	3.180	682,000	2,148,110	3.1497	2.423	2.416	2.423	2.385	2.423	894,948	2.4003	0.63%
2019-04-02	0	3.160	3.150	3.160	3.150	3.180	184,000	583,030	3.1686	2.408	2.400	2.408	2.400	2.423	241,452	2.4147	0.32%
2019-04-01	0	3.150	3.150	3.180	3.150	3.220	182,000	575,710	3.1632	2.400	2.400	2.423	2.400	2.454	238,828	2.4106	-0.63%
2019-03-29	0	3.170	3.160	3.200	3.160	3.220	682,000	2,173,820	3.1874	2.416	2.408	2.439	2.408	2.454	894,948	2.4290	0.00%
2019-03-28	0	3.170	3.140	3.170	3.130	3.170	296,000	932,680	3.1509	2.416	2.393	2.416	2.385	2.416	388,423	2.4012	0.96%
2019-03-27	0	3.140	3.120	3.140	3.120	3.150	365,000	1,143,790	3.1337	2.393	2.378	2.393	2.378	2.400	478,968	2.3880	-0.32%
2019-03-26	0	3.150	3.130	3.150	3.120	3.160	327,000	1,026,170	3.1381	2.400	2.385	2.400	2.378	2.408	429,102	2.3914	0.32%
2019-03-25	0	3.140	3.130	3.150	3.120	3.170	440,000	1,385,310	3.1484	2.393	2.385	2.400	2.378	2.416	577,386	2.3993	-0.32%
2019-03-22	0	3.150	3.150	3.160	3.120	3.160	260,000	819,420	3.1516	2.400	2.400	2.408	2.378	2.408	341,182	2.4017	0.32%
2019-03-21	0	3.140	3.140	3.160	3.130	3.160	214,000	673,730	3.1483	2.393	2.393	2.408	2.385	2.408	280,819	2.3992	0.00%
2019-03-20	0	3.140	3.140	3.160	3.130	3.160	472,500	1,486,170	3.1453	2.393	2.393	2.408	2.385	2.408	620,033	2.3969	-0.32%
2019-03-19	0	3.150	3.150	3.170	3.140	3.170	202,000	637,570	3.1563	2.400	2.400	2.416	2.393	2.416	265,072	2.4053	0.00%
2019-03-18	0	3.150	3.140	3.160	3.130	3.160	334,000	1,052,260	3.1505	2.400	2.393	2.408	2.385	2.408	438,288	2.4008	-0.32%
2019-03-15	0	3.160	3.130	3.160	3.130	3.180	778,000	2,460,840	3.1630	2.408	2.385	2.408	2.385	2.423	1,020,923	2.4104	1.28%
2019-03-14	0	3.120	3.100	3.140	3.050	3.190	1,521,000	4,754,020	3.1256	2.378	2.362	2.393	2.324	2.431	1,995,917	2.3819	2.30%
2019-03-13	0	3.050	3.010	3.050	3.010	3.060	559,000	1,690,790	3.0247	2.324	2.294	2.324	2.294	2.332	733,542	2.3050	0.00%
2019-03-12	0	3.050	3.050	3.070	3.050	3.080	540,000	1,654,410	3.0637	2.324	2.324	2.340	2.324	2.347	708,610	2.3347	-0.33%
2019-03-11	0	3.060	3.040	3.060	3.020	3.070	457,000	1,389,300	3.0400	2.332	2.317	2.332	2.301	2.340	599,694	2.3167	1.32%
2019-03-08	0	3.020	3.020	3.030	3.020	3.090	813,000	2,483,270	3.0545	2.301	2.301	2.309	2.301	2.355	1,066,851	2.3277	-2.27%
2019-03-07	0	3.090	3.090	3.110	3.080	3.130	635,150	1,966,812	3.0966	2.355	2.355	2.370	2.347	2.385	833,469	2.3598	-0.64%
2019-03-06	0	3.110	3.110	3.130	3.090	3.130	525,000	1,633,290	3.1110	2.370	2.370	2.385	2.355	2.385	688,926	2.3708	0.65%
2019-03-05	0	3.090	3.090	3.120	3.050	3.130	727,000	2,245,130	3.0882	2.355	2.355	2.378	2.324	2.385	953,998	2.3534	0.32%
2019-03-04	0	3.080	3.080	3.100	3.070	3.120	685,000	2,117,200	3.0908	2.347	2.347	2.362	2.340	2.378	898,884	2.3554	0.65%
2019-03-01	0	3.060	3.060	3.100	3.030	3.100	792,000	2,428,180	3.0659	2.332	2.332	2.362	2.309	2.362	1,039,294	2.3364	-0.97%
2019-02-28	0	3.090	3.040	3.090	3.040	3.110	507,000	1,558,930	3.0748	2.355	2.317	2.355	2.317	2.370	665,306	2.3432	0.32%
2019-02-27	0	3.080	3.080	3.100	3.070	3.150	824,000	2,553,630	3.0991	2.347	2.347	2.362	2.340	2.400	1,081,286	2.3617	-0.32%
2019-02-26	0	3.090	3.090	3.100	3.060	3.190	1,151,000	3,583,830	3.1137	2.355	2.355	2.362	2.332	2.431	1,510,388	2.3728	-3.44%
2019-02-25	0	3.200	3.200	3.210	3.170	3.350	1,809,500	5,828,299	3.2209	2.439	2.439	2.446	2.416	2.553	2,374,498	2.4545	-0.31%
2019-02-22	0	3.210	3.210	3.220	3.150	3.220	751,500	2,397,390	3.1901	2.446	2.446	2.454	2.400	2.454	986,148	2.4311	1.26%
2019-02-21	0	3.170	3.160	3.190	3.080	3.240	1,715,000	5,418,640	3.1596	2.416	2.408	2.431	2.347	2.469	2,250,492	2.4078	2.26%
2019-02-20	0	3.100	3.090	3.120	3.080	3.160	858,000	2,667,160	3.1086	2.362	2.355	2.378	2.347	2.408	1,125,902	2.3689	-0.64%
2019-02-19	0	3.120	3.120	3.140	3.090	3.210	1,716,000	5,385,590	3.1385	2.378	2.378	2.393	2.355	2.446	2,251,804	2.3917	-1.58%
2019-02-18	0	3.170	3.170	3.180	3.150	3.220	1,160,000	3,699,500	3.1892	2.416	2.416	2.423	2.400	2.454	1,522,198	2.4304	1.93%
2019-02-15	0	3.110	3.110	3.130	3.090	3.170	612,000	1,912,240	3.1246	2.370	2.370	2.385	2.355	2.416	803,091	2.3811	-1.89%
2019-02-14	0	3.170	3.160	3.200	3.150	3.240	559,000	1,784,555	3.1924	2.416	2.408	2.439	2.400	2.469	733,542	2.4328	-0.94%
2019-02-13	0	3.200	3.180	3.210	3.130	3.200	679,000	2,150,050	3.1665	2.439	2.423	2.446	2.385	2.439	891,011	2.4130	2.89%
2019-02-12	0	3.110	3.110	3.160	3.100	3.180	304,500	951,350	3.1243	2.370	2.370	2.408	2.362	2.423	399,577	2.3809	0.00%
2019-02-11	0	3.110	3.110	3.140	3.040	3.200	1,154,500	3,630,980	3.1451	2.370	2.370	2.393	2.317	2.439	1,514,981	2.3967	2.98%
2019-02-08	0	3.020	3.020	3.050	2.970	3.030	198,006	593,518	2.9975	2.301	2.301	2.324	2.263	2.309	259,831	2.2842	1.34%
2019-02-04	0	2.980	2.970	2.980	2.970	3.000	191,500	570,555	2.9794	2.271	2.263	2.271	2.263	2.286	251,294	2.2705	0.34%
2019-02-01	0	2.970	2.970	2.980	2.920	2.980	236,000	699,180	2.9626	2.263	2.263	2.271	2.225	2.271	309,689	2.2577	1.71%
2019-01-31	0	2.920	2.920	2.940	2.910	2.950	284,000	829,350	2.9202	2.225	2.225	2.240	2.218	2.248	372,676	2.2254	1.04%
2019-01-30	0	2.890	2.900	2.910	2.880	2.910	325,000	941,250	2.8962	2.202	2.210	2.218	2.195	2.218	426,478	2.2070	-0.34%
2019-01-29	0	2.900	2.900	2.910	2.880	2.930	395,000	1,145,810	2.9008	2.210	2.210	2.218	2.195	2.233	518,335	2.2106	0.35%
2019-01-28	0	2.890	2.870	2.890	2.880	2.950	220,000	637,930	2.8997	2.202	2.187	2.202	2.195	2.248	288,693	2.2097	-0.34%
2019-01-25	0	2.900	2.900	2.940	2.890	2.940	250,000	726,860	2.9074	2.210	2.210	2.240	2.202	2.240	328,060	2.2156	0.00%
2019-01-24	0	2.900	2.890	2.930	2.890	2.950	301,000	873,610	2.9024	2.210	2.202	2.233	2.202	2.248	394,984	2.2118	0.00%
2019-01-23	0	2.900	2.900	2.970	2.890	2.940	320,000	930,080	2.9065	2.210	2.210	2.263	2.202	2.240	419,917	2.2149	0.35%
2019-01-22	0	2.890	2.890	2.900	2.890	2.970	451,000	1,314,870	2.9155	2.202	2.202	2.210	2.202	2.263	591,820	2.2217	-1.37%
2019-01-21	0	2.930	2.920	2.930	2.920	2.980	487,000	1,438,280	2.9533	2.233	2.225	2.233	2.225	2.271	639,061	2.2506	-0.68%
2019-01-18	0	2.950	2.950	2.970	2.940	2.980	227,000	672,920	2.9644	2.248	2.248	2.263	2.240	2.271	297,878	2.2590	0.00%
2019-01-17	0	2.950	2.950	2.990	2.930	3.030	407,000	1,210,710	2.9747	2.248	2.248	2.279	2.233	2.309	534,082	2.2669	1.37%
2019-01-16	0	2.910	2.910	2.920	2.910	2.950	381,500	1,118,145	2.9309	2.218	2.218	2.225	2.218	2.248	500,620	2.2335	-0.34%
2019-01-15	0	2.920	2.910	2.920	2.910	3.010	448,000	1,312,150	2.9289	2.225	2.218	2.225	2.218	2.294	587,884	2.2320	0.00%
2019-01-14	0	2.920	2.910	2.920	2.910	2.930	73,000	213,230	2.9210	2.225	2.218	2.225	2.218	2.233	95,794	2.2259	-0.34%
2019-01-11	0	2.930	2.930	2.940	2.930	2.950	86,000	252,680	2.9381	2.233	2.233	2.240	2.233	2.248	112,853	2.2390	-0.68%
2019-01-10	0	2.950	2.940	2.950	2.940	2.970	51,000	150,540	2.9518	2.248	2.240	2.248	2.240	2.263	66,924	2.2494	0.34%
2019-01-09	0	2.940	2.940	2.950	2.940	2.990	240,000	709,040	2.9543	2.240	2.240	2.248	2.240	2.279	314,938	2.2514	-0.34%
2019-01-08	0	2.950	2.950	2.960	2.950	2.990	178,000	526,580	2.9583	2.248	2.248	2.256	2.248	2.279	233,579	2.2544	-0.34%
2019-01-07	0	2.960	2.950	2.960	2.960	2.990	95,000	281,990	2.9683	2.256	2.248	2.256	2.256	2.279	124,663	2.2620	-0.34%
2019-01-04	0	2.970	2.970	3.010	2.960	3.030	115,000	341,810	2.9723	2.263	2.263	2.294	2.256	2.309	150,908	2.2650	0.00%
2019-01-03	0	2.970	2.960	2.980	2.970	3.010	374,000	1,117,160	2.9871	2.263	2.256	2.271	2.263	2.294	490,778	2.2763	-1.00%
2019-01-02	0	3.000	3.000	3.030	2.980	3.020	151,000	451,390	2.9893	2.286	2.286	2.309	2.271	2.301	198,148	2.2780	-0.33%
2018-12-31	0	3.010	3.000	3.020	3.000	3.020	67,000	201,640	3.0096	2.294	2.286	2.301	2.286	2.301	87,920	2.2934	0.00%
2018-12-28	0	3.010	3.010	3.050	-	-	0	0	-	2.294	2.294	2.324	-	-	0	-	0.00%
2018-12-27	0	3.010	3.000	3.050	3.000	3.050	106,000	320,460	3.0232	2.294	2.286	2.324	2.286	2.324	139,097	2.3039	0.00%
2018-12-24	0	3.010	3.010	3.040	3.010	3.040	30,000	90,330	3.0110	2.294	2.294	2.317	2.294	2.317	39,367	2.2945	0.00%
2018-12-21	0	3.010	3.010	3.020	3.010	3.020	128,000	385,290	3.0101	2.294	2.294	2.301	2.294	2.301	167,967	2.2938	0.00%
2018-12-20	0	3.010	3.010	3.020	3.010	3.040	205,000	618,830	3.0187	2.294	2.294	2.301	2.294	2.317	269,009	2.3004	-0.33%
2018-12-19	0	3.020	3.020	3.040	3.020	3.040	28,000	84,760	3.0271	2.301	2.301	2.317	2.301	2.317	36,743	2.3069	0.33%
2018-12-18	0	3.010	3.010	3.040	3.010	3.040	59,000	178,460	3.0247	2.294	2.294	2.317	2.294	2.317	77,422	2.3050	0.00%
2018-12-17	0	3.010	3.010	3.030	3.000	3.060	81,000	244,940	3.0240	2.294	2.294	2.309	2.286	2.332	106,291	2.3044	-0.33%
2018-12-14	0	3.020	3.010	3.050	3.010	3.050	77,000	232,740	3.0226	2.301	2.294	2.324	2.294	2.324	101,042	2.3034	0.67%
2018-12-13	0	3.000	3.000	3.040	3.000	3.050	568,500	1,710,985	3.0096	2.286	2.286	2.317	2.286	2.324	746,008	2.2935	-0.33%
2018-12-12	0	3.010	3.010	3.040	3.010	3.050	37,000	111,910	3.0246	2.294	2.294	2.317	2.294	2.324	48,553	2.3049	0.00%
2018-12-11	0	3.010	3.010	3.030	3.010	3.060	65,000	195,930	3.0143	2.294	2.294	2.309	2.294	2.332	85,296	2.2971	-0.99%
2018-12-10	0	3.040	3.000	3.040	3.000	3.040	29,000	87,530	3.0183	2.317	2.286	2.317	2.286	2.317	38,055	2.3001	1.00%
2018-12-07	0	3.010	3.010	3.050	3.010	3.090	33,000	100,120	3.0339	2.294	2.294	2.324	2.294	2.355	43,304	2.3120	-0.66%
2018-12-06	0	3.030	3.030	3.060	2.980	3.060	251,000	755,860	3.0114	2.309	2.309	2.332	2.271	2.332	329,372	2.2949	-1.30%
2018-12-05	0	3.070	3.070	3.110	3.060	3.110	158,000	487,300	3.0842	2.340	2.340	2.370	2.332	2.370	207,334	2.3503	-1.60%
2018-12-04	0	3.120	3.120	3.150	3.060	3.120	104,500	323,955	3.1000	2.378	2.378	2.400	2.332	2.378	137,129	2.3624	0.65%
2018-12-03	0	3.100	3.100	3.120	3.060	3.120	193,500	598,762	3.0944	2.362	2.362	2.378	2.332	2.378	253,918	2.3581	1.97%
2018-11-30	0	3.040	3.050	3.100	2.990	3.100	1,618,000	4,903,435	3.0306	2.317	2.324	2.362	2.279	2.362	2,123,204	2.3095	-0.33%
2018-11-29	0	3.050	3.020	3.050	3.010	3.080	99,000	299,910	3.0294	2.324	2.301	2.324	2.294	2.347	129,912	2.3086	-0.97%
2018-11-28	0	3.080	3.080	3.090	3.000	3.100	390,000	1,195,630	3.0657	2.347	2.347	2.355	2.286	2.362	511,774	2.3362	0.33%
2018-11-27	0	3.070	3.070	3.100	3.060	3.110	171,500	526,320	3.0689	2.340	2.340	2.362	2.332	2.370	225,049	2.3387	0.00%
2018-11-26	0	3.070	3.080	3.100	3.050	3.120	54,000	166,250	3.0787	2.340	2.347	2.362	2.324	2.378	70,861	2.3461	0.33%
2018-11-23	0	3.060	3.050	3.080	3.040	3.090	50,000	152,780	3.0556	2.332	2.324	2.347	2.317	2.355	65,612	2.3285	-0.65%
2018-11-22	0	3.080	3.080	3.130	3.080	3.140	174,000	540,860	3.1084	2.347	2.347	2.385	2.347	2.393	228,330	2.3688	-2.84%
2018-11-21	0	3.170	3.170	3.240	3.150	3.230	33,000	104,420	3.1642	2.416	2.416	2.469	2.400	2.461	43,304	2.4113	0.63%
2018-11-20	0	3.150	3.130	3.150	3.110	3.220	374,000	1,175,870	3.1440	2.400	2.385	2.400	2.370	2.454	490,778	2.3959	-2.78%
2018-11-19	0	3.240	3.200	3.240	3.160	3.250	64,000	205,050	3.2039	2.469	2.439	2.469	2.408	2.477	83,983	2.4416	0.31%
2018-11-16	0	3.230	3.160	3.230	3.160	3.230	115,000	368,330	3.2029	2.461	2.408	2.461	2.408	2.461	150,908	2.4408	-0.31%
2018-11-15	0	3.240	3.200	3.240	3.200	3.240	24,000	77,530	3.2304	2.469	2.439	2.469	2.439	2.469	31,494	2.4618	0.62%
2018-11-14	0	3.220	3.170	3.230	3.200	3.260	262,000	846,880	3.2324	2.454	2.416	2.461	2.439	2.484	343,807	2.4632	0.62%
2018-11-13	0	3.200	3.200	3.240	3.160	3.240	185,000	591,160	3.1955	2.439	2.439	2.469	2.408	2.469	242,764	2.4351	0.63%
2018-11-12	0	3.180	3.170	3.250	3.160	3.290	266,000	850,370	3.1969	2.423	2.416	2.477	2.408	2.507	349,056	2.4362	1.60%
2018-11-09	0	3.130	3.130	3.170	3.130	3.160	82,000	257,920	3.1454	2.385	2.385	2.416	2.385	2.408	107,604	2.3969	-1.88%
2018-11-08	0	3.190	3.150	3.190	3.110	3.220	417,000	1,318,470	3.1618	2.431	2.400	2.431	2.370	2.454	547,204	2.4095	2.24%
2018-11-07	0	3.120	3.120	3.160	3.090	3.190	377,000	1,185,630	3.1449	2.378	2.378	2.408	2.355	2.431	494,714	2.3966	1.96%
2018-11-06	0	3.060	3.060	3.080	3.050	3.050	18,000	54,900	3.0500	2.332	2.332	2.347	2.324	2.324	23,620	2.3243	0.33%
2018-11-05	0	3.050	3.040	3.050	3.020	3.070	178,000	541,340	3.0412	2.324	2.317	2.324	2.301	2.340	233,579	2.3176	-0.97%
2018-11-02	0	3.080	3.070	3.080	3.030	3.090	362,000	1,112,900	3.0743	2.347	2.340	2.347	2.309	2.355	475,031	2.3428	1.32%
2018-11-01	0	3.040	3.010	3.060	3.000	3.060	274,000	825,160	3.0115	2.317	2.294	2.332	2.286	2.332	359,554	2.2950	-0.65%
2018-10-31	0	3.060	2.960	3.060	2.990	3.080	76,000	227,890	2.9986	2.332	2.256	2.332	2.279	2.347	99,730	2.2851	2.34%
2018-10-30	0	2.990	2.950	3.000	2.900	3.000	171,000	505,150	2.9541	2.279	2.248	2.286	2.210	2.286	224,393	2.2512	-0.33%
2018-10-29	0	3.000	2.990	3.000	2.960	3.000	308,000	917,070	2.9775	2.286	2.279	2.286	2.256	2.286	404,170	2.2690	0.00%
2018-10-26	0	3.000	3.000	3.020	3.000	3.030	286,000	865,860	3.0275	2.286	2.286	2.301	2.286	2.309	375,301	2.3071	-0.99%
2018-10-25	0	3.030	3.000	3.070	2.960	3.030	352,000	1,054,370	2.9954	2.309	2.286	2.340	2.256	2.309	461,908	2.2826	-1.62%
2018-10-24	0	3.080	3.080	3.130	3.050	3.170	46,000	142,710	3.1024	2.347	2.347	2.385	2.324	2.416	60,363	2.3642	0.98%
2018-10-23	0	3.050	3.050	3.140	3.050	3.180	121,000	376,020	3.1076	2.324	2.324	2.393	2.324	2.423	158,781	2.3682	-3.79%
2018-10-22	0	3.170	3.170	3.180	3.100	3.180	149,000	469,710	3.1524	2.416	2.416	2.423	2.362	2.423	195,524	2.4023	2.59%
2018-10-19	0	3.090	3.070	3.090	3.000	3.090	64,500	196,580	3.0478	2.355	2.340	2.355	2.286	2.355	84,639	2.3226	2.32%
2018-10-18	0	3.020	3.010	3.040	3.010	3.050	73,000	221,110	3.0289	2.301	2.294	2.317	2.294	2.324	95,794	2.3082	0.67%
2018-10-16	0	3.000	3.000	3.020	3.000	3.020	61,000	183,040	3.0007	2.286	2.286	2.301	2.286	2.301	80,047	2.2867	-0.99%
2018-10-15	0	3.030	3.000	3.050	3.020	3.040	29,000	87,840	3.0290	2.309	2.286	2.324	2.301	2.317	38,055	2.3082	0.00%
2018-10-12	0	3.030	3.030	3.050	2.960	3.040	350,000	1,048,980	2.9971	2.309	2.309	2.324	2.256	2.317	459,284	2.2839	1.00%
2018-10-11	0	3.000	3.000	3.030	3.000	3.130	266,000	807,500	3.0357	2.286	2.286	2.309	2.286	2.385	349,056	2.3134	-4.15%
2018-10-10	0	3.130	3.130	3.170	3.120	3.130	57,000	178,400	3.1298	2.385	2.385	2.416	2.378	2.385	74,798	2.3851	0.00%
2018-10-09	0	3.130	3.140	3.180	3.130	3.180	93,000	291,730	3.1369	2.385	2.393	2.423	2.385	2.423	122,038	2.3905	-0.95%
2018-10-08	0	3.160	3.160	3.170	3.110	3.200	297,649	934,125	3.1383	2.408	2.408	2.416	2.370	2.439	390,587	2.3916	-1.86%
2018-10-05	0	3.220	3.170	3.230	3.100	3.250	324,000	1,039,360	3.2079	2.454	2.416	2.461	2.362	2.477	425,166	2.4446	-1.83%
2018-10-04	0	3.280	3.280	3.290	3.250	3.300	136,500	447,030	3.2749	2.500	2.500	2.507	2.477	2.515	179,121	2.4957	-0.61%
2018-10-03	0	3.300	3.300	3.310	3.300	3.300	45,000	148,500	3.3000	2.515	2.515	2.522	2.515	2.515	59,051	2.5148	0.00%
2018-10-02	0	3.300	3.300	3.360	3.200	3.360	169,000	553,860	3.2773	2.515	2.515	2.561	2.439	2.561	221,769	2.4975	0.00%
2018-09-28	0	3.300	3.300	3.340	3.300	3.360	100,000	333,690	3.3369	2.515	2.515	2.545	2.515	2.561	131,224	2.5429	-1.79%
2018-09-27	0	3.360	3.310	3.360	3.280	3.370	141,000	467,920	3.3186	2.561	2.522	2.561	2.500	2.568	185,026	2.5289	1.82%
2018-09-26	0	3.300	3.300	3.310	3.260	3.300	104,351	343,618	3.2929	2.515	2.515	2.522	2.484	2.515	136,934	2.5094	0.00%
2018-09-24	0	3.300	3.300	3.330	3.290	3.340	375,000	1,240,110	3.3070	2.515	2.515	2.538	2.507	2.545	492,090	2.5201	-1.20%
2018-09-21	0	3.340	3.320	3.340	3.300	3.400	897,000	2,982,640	3.3251	2.545	2.530	2.545	2.515	2.591	1,177,079	2.5339	4.05%
2018-09-20	0	3.210	3.220	3.280	3.200	3.260	94,000	303,330	3.2269	2.446	2.454	2.500	2.439	2.484	123,351	2.4591	-0.31%
2018-09-19	0	3.220	3.210	3.220	3.160	3.230	76,000	243,910	3.2093	2.454	2.446	2.454	2.408	2.461	99,730	2.4457	-0.31%
2018-09-18	0	3.230	3.230	3.280	3.110	3.280	91,000	293,630	3.2267	2.461	2.461	2.500	2.370	2.500	119,414	2.4589	2.87%
2018-09-17	0	3.140	3.130	3.170	3.060	3.170	123,000	387,180	3.1478	2.393	2.385	2.416	2.332	2.416	161,406	2.3988	-0.32%
2018-09-14	0	3.150	3.140	3.160	2.990	3.190	315,500	974,270	3.0880	2.400	2.393	2.408	2.279	2.431	414,012	2.3532	5.70%
2018-09-13	0	2.980	2.960	2.990	2.950	3.000	36,000	106,610	2.9614	2.271	2.256	2.279	2.248	2.286	47,241	2.2567	0.00%
2018-09-12	0	2.980	2.940	2.950	2.910	3.000	296,000	877,870	2.9658	2.271	2.240	2.248	2.218	2.286	388,423	2.2601	-0.67%
2018-09-11	0	3.000	2.950	3.010	2.940	3.000	285,000	849,570	2.9809	2.286	2.248	2.294	2.240	2.286	373,988	2.2716	1.01%
2018-09-10	0	2.970	2.950	2.980	2.930	3.010	305,000	906,660	2.9727	2.263	2.248	2.271	2.233	2.294	400,233	2.2653	-1.33%
2018-09-07	0	3.010	3.000	3.010	2.940	3.030	240,000	718,135	2.9922	2.294	2.286	2.294	2.240	2.309	314,938	2.2802	0.67%
2018-09-06	0	2.990	2.990	3.000	2.890	3.010	648,000	1,902,320	2.9357	2.279	2.279	2.286	2.202	2.294	850,332	2.2372	-0.99%
2018-09-05	0	3.020	2.990	3.020	2.990	3.050	185,000	559,100	3.0222	2.301	2.279	2.301	2.279	2.324	242,764	2.3031	-0.66%
2018-09-04	0	3.040	3.040	3.050	3.020	3.060	114,000	347,140	3.0451	2.317	2.317	2.324	2.301	2.332	149,595	2.3205	0.66%
2018-09-03	0	3.020	3.020	3.030	3.020	3.070	434,000	1,317,470	3.0356	2.301	2.301	2.309	2.301	2.340	569,512	2.3133	-1.63%
2018-08-31	0	3.070	3.070	3.080	3.050	3.160	550,000	1,693,080	3.0783	2.340	2.340	2.347	2.324	2.408	721,732	2.3459	-2.85%
2018-08-30	0	3.160	3.160	3.170	3.160	3.250	367,103	1,174,079	3.1982	2.408	2.408	2.416	2.408	2.477	481,727	2.4372	-3.66%
2018-08-29	0	3.280	3.250	3.280	3.220	3.290	617,000	2,006,340	3.2518	2.500	2.477	2.500	2.454	2.507	809,652	2.4780	0.00%
2018-08-28	0	3.280	3.280	3.290	3.250	3.290	364,000	1,192,300	3.2755	2.500	2.500	2.507	2.477	2.507	477,655	2.4962	-0.30%
2018-08-27	0	3.290	3.290	3.300	3.210	3.300	806,000	2,630,145	3.2632	2.507	2.507	2.515	2.446	2.515	1,057,665	2.4867	0.30%
2018-08-24	0	3.280	3.260	3.280	3.190	3.300	871,500	2,829,469	3.2467	2.500	2.484	2.500	2.431	2.515	1,143,617	2.4741	-0.30%
2018-08-23	0	3.290	3.280	3.290	3.250	3.400	1,514,000	5,019,224	3.3152	2.507	2.500	2.507	2.477	2.591	1,986,731	2.5264	-3.80%
2018-08-22	0	3.420	3.430	3.440	3.330	3.940	4,231,000	14,657,018	3.4642	2.606	2.614	2.621	2.538	3.002	5,552,087	2.6399	-14.50%
2018-08-21	0	4.000	3.980	4.000	3.880	4.010	108,000	425,160	3.9367	3.048	3.033	3.048	2.957	3.056	141,722	3.0000	3.90%
2018-08-20	0	3.850	3.850	3.860	3.830	3.830	63,000	241,290	3.8300	2.934	2.934	2.942	2.919	2.919	82,671	2.9187	-0.26%
2018-08-17	0	3.860	3.860	3.880	3.860	3.910	214,000	831,260	3.8844	2.942	2.942	2.957	2.942	2.980	280,819	2.9601	-0.77%
2018-08-16	0	3.890	3.890	3.900	3.850	3.920	216,000	838,540	3.8821	2.964	2.964	2.972	2.934	2.987	283,444	2.9584	-0.51%
2018-08-15	0	3.910	3.910	3.970	3.900	4.120	252,000	1,013,420	4.0215	2.980	2.980	3.025	2.972	3.140	330,684	3.0646	-4.87%
2018-08-14	0	4.110	4.110	4.130	4.100	4.150	157,500	649,633	4.1247	3.132	3.132	3.147	3.124	3.163	206,678	3.1432	-0.96%
2018-08-13	0	4.150	4.140	4.170	4.140	4.170	90,000	374,100	4.1567	3.163	3.155	3.178	3.155	3.178	118,102	3.1676	-0.72%
2018-08-10	0	4.180	4.180	4.200	4.140	4.210	101,000	423,100	4.1891	3.185	3.185	3.201	3.155	3.208	132,536	3.1923	0.72%
2018-08-09	0	4.150	4.150	4.200	4.140	4.190	298,500	1,240,580	4.1560	3.163	3.163	3.201	3.155	3.193	391,704	3.1671	-0.24%
2018-08-08	0	4.160	4.160	4.170	4.150	4.210	233,000	970,580	4.1656	3.170	3.170	3.178	3.163	3.208	305,752	3.1744	-1.19%
2018-08-07	0	4.210	4.160	4.210	4.160	4.210	53,000	222,380	4.1958	3.208	3.170	3.208	3.170	3.208	69,549	3.1975	1.20%
2018-08-06	0	4.160	4.160	4.240	4.160	4.220	153,500	644,650	4.1997	3.170	3.170	3.231	3.170	3.216	201,429	3.2004	-1.19%
2018-08-03	0	4.210	4.210	4.220	4.190	4.250	130,500	549,860	4.2135	3.208	3.208	3.216	3.193	3.239	171,247	3.2109	-1.41%
2018-08-02	0	4.270	4.270	4.340	4.200	4.390	270,000	1,153,960	4.2739	3.254	3.254	3.307	3.201	3.345	354,305	3.2570	-2.95%
2018-08-01	0	4.400	4.400	4.420	4.400	4.430	48,000	211,710	4.4106	3.353	3.353	3.368	3.353	3.376	62,988	3.3611	-0.90%
2018-07-31	0	4.440	4.410	4.460	4.400	4.440	17,000	75,130	4.4194	3.384	3.361	3.399	3.353	3.384	22,308	3.3678	0.45%
2018-07-30	0	4.420	4.420	4.430	4.400	4.410	59,000	259,620	4.4003	3.368	3.368	3.376	3.353	3.361	77,422	3.3533	0.00%
2018-07-27	0	4.420	4.410	4.450	4.400	4.450	35,000	154,850	4.4243	3.368	3.361	3.391	3.353	3.391	45,928	3.3716	-0.23%
2018-07-26	0	4.430	4.430	4.450	4.420	4.470	75,000	332,480	4.4331	3.376	3.376	3.391	3.368	3.406	98,418	3.3782	-0.89%
2018-07-25	0	4.470	4.450	4.480	4.440	4.500	50,000	223,130	4.4626	3.406	3.391	3.414	3.384	3.429	65,612	3.4007	0.45%
2018-07-24	0	4.450	4.450	4.500	4.430	4.530	19,000	84,470	4.4458	3.391	3.391	3.429	3.376	3.452	24,933	3.3879	0.45%
2018-07-23	0	4.430	4.430	4.450	4.400	4.460	158,000	700,670	4.4346	3.376	3.376	3.391	3.353	3.399	207,334	3.3794	-1.12%
2018-07-20	0	4.480	4.470	4.480	4.460	4.500	80,000	357,570	4.4696	3.414	3.406	3.414	3.399	3.429	104,979	3.4061	0.00%
2018-07-19	0	4.480	4.430	4.480	4.430	4.510	65,000	289,460	4.4532	3.414	3.376	3.414	3.376	3.437	85,296	3.3936	0.67%
2018-07-18	0	4.450	4.450	4.470	4.430	4.540	106,000	476,180	4.4923	3.391	3.391	3.406	3.376	3.460	139,097	3.4234	-1.11%
2018-07-17	0	4.500	4.460	4.520	4.500	4.500	10,000	45,000	4.5000	3.429	3.399	3.444	3.429	3.429	13,122	3.4293	0.22%
2018-07-16	0	4.490	4.480	4.490	4.470	4.530	34,000	153,410	4.5121	3.422	3.414	3.422	3.406	3.452	44,616	3.4384	0.67%
2018-07-13	0	4.460	4.460	4.510	4.460	4.550	183,000	829,110	4.5307	3.399	3.399	3.437	3.399	3.467	240,140	3.4526	-0.45%
2018-07-12	0	4.480	4.480	4.490	4.470	4.520	7,000	31,490	4.4986	3.414	3.414	3.422	3.406	3.444	9,186	3.4282	0.45%
2018-07-11	0	4.460	4.460	4.470	4.430	4.490	52,000	231,860	4.4588	3.399	3.399	3.406	3.376	3.422	68,236	3.3979	-0.45%
2018-07-10	0	4.480	4.450	4.480	4.460	4.520	61,000	273,880	4.4898	3.414	3.391	3.414	3.399	3.444	80,047	3.4215	-0.22%
2018-07-09	0	4.490	4.480	4.510	4.420	4.600	424,000	1,887,020	4.4505	3.422	3.414	3.437	3.368	3.505	556,390	3.3915	0.90%
2018-07-06	0	4.450	4.450	4.490	4.420	4.500	79,000	353,740	4.4777	3.391	3.391	3.422	3.368	3.429	103,667	3.4123	-1.33%
2018-07-05	0	4.510	4.480	4.510	4.480	4.580	177,000	796,940	4.5025	3.437	3.414	3.437	3.414	3.490	232,266	3.4311	-0.44%
2018-07-04	0	4.530	4.500	4.530	4.500	4.620	131,000	595,290	4.5442	3.452	3.429	3.452	3.429	3.521	171,903	3.4629	-1.95%
2018-07-03	0	4.620	4.610	4.640	4.550	4.750	220,000	1,010,520	4.5933	3.521	3.513	3.536	3.467	3.620	288,693	3.5003	-2.94%
2018-06-29	0	4.760	4.730	4.770	4.650	4.770	141,000	666,170	4.7246	3.627	3.605	3.635	3.544	3.635	185,026	3.6004	0.21%
2018-06-28	0	4.750	4.750	4.760	4.660	4.800	408,000	1,935,190	4.7431	3.620	3.620	3.627	3.551	3.658	535,394	3.6145	0.64%
2018-06-27	0	4.720	4.720	4.840	4.700	4.910	674,500	3,266,895	4.8434	3.597	3.597	3.688	3.582	3.742	885,106	3.6910	-3.67%
2018-06-26	0	4.900	4.900	4.940	4.780	4.940	538,000	2,615,100	4.8608	3.734	3.734	3.765	3.643	3.765	705,985	3.7042	1.66%
2018-06-25	0	4.820	4.820	4.960	4.820	5.050	687,000	3,392,610	4.9383	3.673	3.673	3.780	3.673	3.848	901,509	3.7633	-1.83%
2018-06-22	0	4.910	4.900	4.910	4.770	4.910	423,000	2,050,940	4.8486	3.742	3.734	3.742	3.635	3.742	555,078	3.6949	2.51%
2018-06-21	0	4.790	4.800	4.810	4.720	4.820	478,000	2,273,500	4.7563	3.650	3.658	3.665	3.597	3.673	627,251	3.6245	1.57%
2018-06-20	0	4.910	4.830	4.920	4.800	4.920	646,000	3,146,000	4.8700	3.594	3.535	3.601	3.513	3.601	882,561	3.5646	3.37%
2018-06-19	0	4.750	4.730	4.750	4.680	4.800	371,000	1,760,890	4.7463	3.477	3.462	3.477	3.426	3.513	506,858	3.4741	-2.26%
2018-06-15	0	4.860	4.850	4.880	4.830	4.880	64,000	310,610	4.8533	3.557	3.550	3.572	3.535	3.572	87,436	3.5524	0.41%
2018-06-14	0	4.840	4.830	4.840	4.810	4.930	242,000	1,174,110	4.8517	3.543	3.535	3.543	3.521	3.609	330,619	3.5513	-2.02%
2018-06-13	0	4.940	4.930	4.940	4.860	4.980	256,000	1,262,230	4.9306	3.616	3.609	3.616	3.557	3.645	349,745	3.6090	1.23%
2018-06-12	0	4.880	4.870	4.900	4.860	4.900	55,000	268,510	4.8820	3.572	3.565	3.587	3.557	3.587	75,141	3.5734	0.21%
2018-06-11	0	4.870	4.870	4.920	4.810	4.920	143,000	696,860	4.8731	3.565	3.565	3.601	3.521	3.601	195,366	3.5670	1.25%
2018-06-08	0	4.810	4.810	4.880	4.790	4.920	218,000	1,053,050	4.8305	3.521	3.521	3.572	3.506	3.601	297,830	3.5357	-1.03%
2018-06-07	0	4.860	4.860	4.900	4.860	4.960	138,000	676,930	4.9053	3.557	3.557	3.587	3.557	3.631	188,535	3.5905	-0.82%
2018-06-06	0	4.900	4.900	4.920	4.880	4.970	204,000	1,003,980	4.9215	3.587	3.587	3.601	3.572	3.638	278,703	3.6023	-1.21%
2018-06-05	0	4.960	4.930	4.950	4.910	4.980	48,000	237,580	4.9496	3.631	3.609	3.623	3.594	3.645	65,577	3.6229	1.02%
2018-06-04	0	4.910	4.900	4.930	4.880	4.990	95,000	468,170	4.9281	3.594	3.587	3.609	3.572	3.652	129,788	3.6072	-0.41%
2018-06-01	0	4.930	4.890	4.940	4.870	4.980	127,000	625,400	4.9244	3.609	3.579	3.616	3.565	3.645	173,507	3.6045	-0.20%
2018-05-31	0	4.940	4.870	4.940	4.830	4.940	217,000	1,058,870	4.8796	3.616	3.565	3.616	3.535	3.616	296,464	3.5717	2.49%
2018-05-30	0	4.820	4.810	4.880	4.800	4.950	344,000	1,669,520	4.8533	3.528	3.521	3.572	3.513	3.623	469,970	3.5524	-3.41%
2018-05-29	0	4.990	4.930	4.990	4.930	5.030	188,000	935,120	4.9740	3.652	3.609	3.652	3.609	3.682	256,844	3.6408	-0.99%
2018-05-28	0	5.040	5.030	5.040	4.910	5.050	638,500	3,188,350	4.9935	3.689	3.682	3.689	3.594	3.696	872,314	3.6550	3.07%
2018-05-25	0	4.890	4.860	4.890	4.870	4.910	124,004	606,059	4.8874	3.579	3.557	3.579	3.565	3.594	169,413	3.5774	-0.41%
2018-05-24	0	4.910	4.880	4.910	4.870	4.950	127,000	625,900	4.9283	3.594	3.572	3.594	3.565	3.623	173,507	3.6074	0.00%
2018-05-23	0	4.910	4.900	4.910	4.780	4.960	988,500	4,829,181	4.8854	3.594	3.587	3.594	3.499	3.631	1,350,482	3.5759	2.72%
2018-05-21	0	4.780	4.750	4.780	4.650	4.790	422,000	2,000,570	4.7407	3.499	3.477	3.499	3.404	3.506	576,534	3.4700	1.27%
2018-05-18	0	4.720	4.720	4.730	4.690	4.730	218,000	1,027,060	4.7113	3.455	3.455	3.462	3.433	3.462	297,830	3.4485	0.43%
2018-05-17	0	4.700	4.700	4.720	4.700	4.750	103,500	489,721	4.7316	3.440	3.440	3.455	3.440	3.477	141,401	3.4633	-1.05%
2018-05-16	0	4.750	4.690	4.760	4.680	4.760	140,000	664,070	4.7434	3.477	3.433	3.484	3.426	3.484	191,267	3.4720	0.00%
2018-05-15	0	4.750	4.750	4.770	4.660	4.790	291,500	1,380,220	4.7349	3.477	3.477	3.491	3.411	3.506	398,245	3.4658	0.21%
2018-05-14	0	4.740	4.720	4.740	4.640	4.740	134,000	630,470	4.7050	3.469	3.455	3.469	3.396	3.469	183,070	3.4439	0.42%
2018-05-11	0	4.720	4.720	4.730	4.700	4.730	217,000	1,024,030	4.7190	3.455	3.455	3.462	3.440	3.462	296,464	3.4541	0.43%
2018-05-10	0	4.700	4.700	4.710	4.660	4.710	103,000	483,320	4.6924	3.440	3.440	3.448	3.411	3.448	140,718	3.4347	0.43%
2018-05-09	0	4.680	4.680	4.700	4.620	4.770	945,000	4,444,270	4.7029	3.426	3.426	3.440	3.382	3.491	1,291,053	3.4424	3.77%
2018-05-08	0	4.510	4.450	4.520	4.400	4.510	201,000	894,490	4.4502	3.301	3.257	3.308	3.221	3.301	274,605	3.2574	1.81%
2018-05-07	0	4.430	4.430	4.490	4.430	4.460	100,500	446,065	4.4385	3.243	3.243	3.287	3.243	3.265	137,302	3.2488	0.00%
2018-05-04	0	4.430	4.430	4.450	4.430	4.490	169,000	750,790	4.4425	3.243	3.243	3.257	3.243	3.287	230,887	3.2518	-1.77%
2018-05-03	0	4.510	4.450	4.510	4.440	4.520	164,000	733,660	4.4735	3.301	3.257	3.301	3.250	3.308	224,056	3.2745	-0.22%
2018-05-02	0	4.520	4.470	4.520	4.460	4.520	146,000	657,220	4.5015	3.308	3.272	3.308	3.265	3.308	199,464	3.2949	-0.44%
2018-04-30	0	4.540	4.500	4.540	4.380	4.550	212,000	950,200	4.4821	3.323	3.294	3.323	3.206	3.330	289,633	3.2807	1.11%
2018-04-27	0	4.490	4.470	4.500	4.450	4.490	222,000	990,480	4.4616	3.287	3.272	3.294	3.257	3.287	303,295	3.2657	0.67%
2018-04-26	0	4.460	4.450	4.460	4.450	4.500	146,000	652,440	4.4688	3.265	3.257	3.265	3.257	3.294	199,464	3.2710	0.00%
2018-04-25	0	4.460	4.460	4.530	4.430	4.520	324,000	1,449,180	4.4728	3.265	3.265	3.316	3.243	3.308	442,647	3.2739	-0.22%
2018-04-24	0	4.470	4.470	4.480	4.410	4.510	398,000	1,781,690	4.4766	3.272	3.272	3.279	3.228	3.301	543,745	3.2767	0.90%
2018-04-23	0	4.430	4.430	4.440	4.390	4.470	125,500	556,885	4.4373	3.243	3.243	3.250	3.213	3.272	171,457	3.2480	-0.23%
2018-04-20	0	4.440	4.370	4.440	4.370	4.590	427,000	1,896,215	4.4408	3.250	3.199	3.250	3.199	3.360	583,364	3.2505	-1.33%
2018-04-19	0	4.500	4.500	4.520	4.470	4.540	228,000	1,027,000	4.5044	3.294	3.294	3.308	3.272	3.323	311,492	3.2970	0.67%
2018-04-18	0	4.470	4.470	4.490	4.460	4.610	720,500	3,253,310	4.5154	3.272	3.272	3.287	3.265	3.374	984,342	3.3051	-3.04%
2018-04-17	0	4.610	4.610	4.630	4.580	4.690	462,000	2,138,810	4.6295	3.374	3.374	3.389	3.352	3.433	631,181	3.3886	-1.50%
2018-04-16	0	4.680	4.680	4.700	4.680	4.750	416,000	1,963,080	4.7189	3.426	3.426	3.440	3.426	3.477	568,336	3.4541	-2.09%
2018-04-13	0	4.780	4.750	4.780	4.740	4.780	249,000	1,185,750	4.7620	3.499	3.477	3.499	3.469	3.499	340,182	3.4856	0.00%
2018-04-12	0	4.780	4.780	4.790	4.780	4.800	250,000	1,197,870	4.7915	3.499	3.499	3.506	3.499	3.513	341,548	3.5072	-0.83%
2018-04-11	0	4.820	4.810	4.820	4.790	4.830	295,000	1,417,050	4.8036	3.528	3.521	3.528	3.506	3.535	403,027	3.5160	0.42%
2018-04-10	0	4.800	4.780	4.800	4.690	4.820	323,000	1,543,720	4.7793	3.513	3.499	3.513	3.433	3.528	441,280	3.4983	1.27%
2018-04-09	0	4.740	4.740	4.770	4.720	4.790	231,000	1,098,460	4.7552	3.469	3.469	3.491	3.455	3.506	315,591	3.4806	-0.21%
2018-04-06	0	4.750	4.720	4.750	4.710	4.800	183,000	871,240	4.7609	3.477	3.455	3.477	3.448	3.513	250,013	3.4848	0.42%
2018-04-04	0	4.730	4.720	4.730	4.730	4.800	291,000	1,383,570	4.7545	3.462	3.455	3.462	3.462	3.513	397,562	3.4801	-0.42%
2018-04-03	0	4.750	4.740	4.750	4.700	4.790	318,500	1,502,955	4.7189	3.477	3.469	3.477	3.440	3.506	435,133	3.4540	-1.25%
2018-03-29	0	4.810	4.800	4.820	4.780	4.820	367,000	1,761,000	4.7984	3.521	3.513	3.528	3.499	3.528	501,393	3.5122	0.00%
2018-03-28	0	4.810	4.800	4.810	4.800	4.870	188,500	909,986	4.8275	3.521	3.513	3.521	3.513	3.565	257,527	3.5335	-1.23%
2018-03-27	0	4.870	4.860	4.870	4.840	4.920	200,000	973,194	4.8660	3.565	3.557	3.565	3.543	3.601	273,239	3.5617	0.83%
2018-03-26	0	4.830	4.830	4.850	4.800	4.870	549,000	2,647,980	4.8233	3.535	3.535	3.550	3.513	3.565	750,040	3.5305	-1.23%
2018-03-23	0	4.890	4.870	4.890	4.770	4.900	685,000	3,317,180	4.8426	3.579	3.565	3.579	3.491	3.587	935,842	3.5446	-2.20%
2018-03-22	0	5.000	5.000	5.010	4.990	5.120	1,445,000	7,271,460	5.0322	3.660	3.660	3.667	3.652	3.748	1,974,149	3.6833	-5.66%
2018-03-21	0	5.300	5.240	5.310	5.160	5.330	606,000	3,191,130	5.2659	3.879	3.835	3.887	3.777	3.901	827,913	3.8544	1.92%
2018-03-20	0	5.200	5.190	5.200	5.160	5.250	494,000	2,570,430	5.2033	3.806	3.799	3.806	3.777	3.843	674,899	3.8086	-0.19%
2018-03-19	0	5.210	5.210	5.260	5.160	5.260	236,000	1,233,100	5.2250	3.814	3.814	3.850	3.777	3.850	322,422	3.8245	-0.38%
2018-03-16	0	5.230	5.190	5.230	5.060	5.240	640,000	3,316,880	5.1826	3.828	3.799	3.828	3.704	3.835	874,364	3.7935	1.55%
2018-03-15	0	5.150	5.150	5.180	5.090	5.180	327,000	1,682,400	5.1450	3.770	3.770	3.792	3.726	3.792	446,745	3.7659	0.98%
2018-03-14	0	5.100	5.100	5.110	5.050	5.190	290,830	1,482,622	5.0979	3.733	3.733	3.740	3.696	3.799	397,330	3.7315	0.59%
2018-03-13	0	5.070	5.060	5.070	5.000	5.130	431,500	2,177,170	5.0456	3.711	3.704	3.711	3.660	3.755	589,512	3.6932	-0.39%
2018-03-12	0	5.090	5.090	5.120	5.050	5.120	219,000	1,116,170	5.0967	3.726	3.726	3.748	3.696	3.748	299,196	3.7306	1.39%
2018-03-09	0	5.020	5.020	5.050	5.020	5.030	18,000	90,400	5.0222	3.674	3.674	3.696	3.674	3.682	24,591	3.6761	0.00%
2018-03-08	0	5.020	5.010	5.020	4.970	5.060	124,000	621,080	5.0087	3.674	3.667	3.674	3.638	3.704	169,408	3.6662	1.01%
2018-03-07	0	4.970	4.970	5.000	4.950	5.100	404,000	2,013,430	4.9837	3.638	3.638	3.660	3.623	3.733	551,942	3.6479	0.20%
2018-03-06	0	4.960	4.960	4.990	4.950	4.980	240,000	1,191,490	4.9645	3.631	3.631	3.652	3.623	3.645	327,886	3.6339	0.81%
2018-03-05	0	4.920	4.920	5.000	4.920	4.980	107,000	530,010	4.9534	3.601	3.601	3.660	3.601	3.645	146,183	3.6257	-1.40%
2018-03-02	0	4.990	4.980	5.000	4.950	5.000	59,000	293,230	4.9700	3.652	3.645	3.660	3.623	3.660	80,605	3.6378	0.00%
2018-03-01	0	4.990	4.980	5.020	4.970	5.020	146,000	730,050	5.0003	3.652	3.645	3.674	3.638	3.674	199,464	3.6601	0.20%
2018-02-28	0	4.980	4.980	5.020	4.980	5.030	210,000	1,049,550	4.9979	3.645	3.645	3.674	3.645	3.682	286,901	3.6582	-0.80%
2018-02-27	0	5.020	5.010	5.020	5.000	5.110	217,500	1,100,775	5.0610	3.674	3.667	3.674	3.660	3.740	297,147	3.7045	-0.79%
2018-02-26	0	5.060	5.060	5.070	5.040	5.080	89,000	449,840	5.0544	3.704	3.704	3.711	3.689	3.718	121,591	3.6996	0.40%
2018-02-23	0	5.040	5.040	5.050	5.040	5.100	82,000	414,710	5.0574	3.689	3.689	3.696	3.689	3.733	112,028	3.7018	-0.20%
2018-02-22	0	5.050	5.020	5.060	5.050	5.060	105,000	530,610	5.0534	3.696	3.674	3.704	3.696	3.704	143,450	3.6989	-0.20%
2018-02-21	0	5.060	5.050	5.060	4.950	5.140	406,000	2,048,950	5.0467	3.704	3.696	3.704	3.623	3.762	554,674	3.6940	1.40%
2018-02-20	0	4.990	4.950	4.990	4.940	4.990	301,000	1,494,410	4.9648	3.652	3.623	3.652	3.616	3.652	411,224	3.6341	0.00%
2018-02-15	0	4.990	4.980	5.010	4.910	5.000	166,000	826,210	4.9772	3.652	3.645	3.667	3.594	3.660	226,788	3.6431	1.84%
2018-02-14	0	4.900	4.900	4.940	4.830	4.930	127,500	623,625	4.8912	3.587	3.587	3.616	3.535	3.609	174,190	3.5801	0.20%
2018-02-13	0	4.890	4.880	4.890	4.880	4.990	244,000	1,199,940	4.9178	3.579	3.572	3.579	3.572	3.652	333,351	3.5996	1.03%
2018-02-12	0	4.840	4.840	4.920	4.810	4.960	212,000	1,034,030	4.8775	3.543	3.543	3.601	3.521	3.631	289,633	3.5701	0.62%
2018-02-09	0	4.810	4.800	4.820	4.770	4.910	1,088,000	5,233,540	4.8102	3.521	3.513	3.528	3.491	3.594	1,486,418	3.5209	-3.61%
2018-02-08	0	4.990	4.960	4.990	4.950	5.060	441,000	2,195,760	4.9790	3.652	3.631	3.652	3.623	3.704	602,491	3.6445	1.01%
2018-02-07	0	4.940	4.920	4.940	4.920	5.100	1,164,500	5,797,215	4.9783	3.616	3.601	3.616	3.601	3.733	1,590,932	3.6439	-0.20%
2018-02-06	0	4.950	4.930	4.950	4.930	5.090	1,688,000	8,403,530	4.9784	3.623	3.609	3.623	3.609	3.726	2,306,134	3.6440	-2.37%
2018-02-05	0	5.070	5.050	5.090	5.000	5.120	243,500	1,229,270	5.0483	3.711	3.696	3.726	3.660	3.748	332,668	3.6952	-1.55%
2018-02-02	0	5.150	5.100	5.150	5.100	5.170	362,500	1,857,205	5.1233	3.770	3.733	3.770	3.733	3.784	495,245	3.7501	0.39%
2018-02-01	0	5.130	5.120	5.130	5.120	5.200	299,002	1,538,520	5.1455	3.755	3.748	3.755	3.748	3.806	408,494	3.7663	-0.39%
2018-01-31	0	5.150	5.120	5.150	5.080	5.150	426,500	2,180,920	5.1135	3.770	3.748	3.770	3.718	3.770	582,681	3.7429	-0.39%
2018-01-30	0	5.170	5.130	5.170	5.130	5.200	475,000	2,447,850	5.1534	3.784	3.755	3.784	3.755	3.806	648,942	3.7721	-0.58%
2018-01-29	0	5.200	5.200	5.230	5.200	5.300	496,000	2,601,890	5.2457	3.806	3.806	3.828	3.806	3.879	677,632	3.8397	-0.95%
2018-01-26	0	5.250	5.240	5.250	5.130	5.250	438,000	2,284,200	5.2151	3.843	3.835	3.843	3.755	3.843	598,393	3.8172	1.94%
2018-01-25	0	5.150	5.150	5.160	5.140	5.170	279,000	1,436,080	5.1472	3.770	3.770	3.777	3.762	3.784	381,168	3.7676	0.00%
2018-01-24	0	5.150	5.120	5.150	5.120	5.160	907,000	4,661,930	5.1399	3.770	3.748	3.770	3.748	3.777	1,239,137	3.7622	0.19%
2018-01-23	0	5.140	5.130	5.180	5.080	5.200	1,196,000	6,145,905	5.1387	3.762	3.755	3.792	3.718	3.806	1,633,967	3.7613	0.78%
2018-01-22	0	5.100	5.080	5.100	5.040	5.100	501,000	2,547,640	5.0851	3.733	3.718	3.733	3.689	3.733	684,463	3.7221	0.00%
2018-01-19	0	5.100	5.070	5.100	5.040	5.120	798,000	4,057,250	5.0843	3.733	3.711	3.733	3.689	3.748	1,090,222	3.7215	1.39%
2018-01-18	0	5.030	5.030	5.050	5.030	5.150	793,000	4,032,325	5.0849	3.682	3.682	3.696	3.682	3.770	1,083,391	3.7219	-0.59%
2018-01-17	0	5.060	5.060	5.080	4.900	5.060	610,000	3,049,140	4.9986	3.704	3.704	3.718	3.587	3.704	833,378	3.6588	1.20%
2018-01-16	0	5.000	4.990	5.030	4.990	5.100	1,026,000	5,173,680	5.0426	3.660	3.652	3.682	3.652	3.733	1,401,714	3.6910	-0.40%
2018-01-15	0	5.020	5.020	5.030	5.020	5.080	503,000	2,540,360	5.0504	3.674	3.674	3.682	3.674	3.718	687,195	3.6967	-0.59%
2018-01-12	0	5.050	5.050	5.070	5.050	5.100	194,000	984,120	5.0728	3.696	3.696	3.711	3.696	3.733	265,041	3.7131	0.00%
2018-01-11	0	5.050	5.050	5.060	5.000	5.180	1,062,000	5,422,460	5.1059	3.696	3.696	3.704	3.660	3.792	1,450,897	3.7373	-2.70%
2018-01-10	0	5.190	5.190	5.200	5.180	5.210	622,000	3,226,690	5.1876	3.799	3.799	3.806	3.792	3.814	849,772	3.7971	0.00%
2018-01-09	0	5.190	5.190	5.200	5.190	5.240	392,000	2,042,760	5.2111	3.799	3.799	3.806	3.799	3.835	535,548	3.8143	-0.19%
2018-01-08	0	5.200	5.200	5.210	5.160	5.230	769,500	3,989,640	5.1847	3.806	3.806	3.814	3.777	3.828	1,051,286	3.7950	0.58%
2018-01-05	0	5.170	5.170	5.180	5.170	5.230	860,500	4,463,740	5.1874	3.784	3.784	3.792	3.784	3.828	1,175,609	3.7970	-0.58%
2018-01-04	0	5.200	5.200	5.210	5.150	5.260	873,500	4,543,915	5.2020	3.806	3.806	3.814	3.770	3.850	1,193,370	3.8076	0.58%
2018-01-03	0	5.170	5.150	5.170	5.110	5.170	618,000	3,178,980	5.1440	3.784	3.770	3.784	3.740	3.784	844,307	3.7652	1.17%
2018-01-02	0	5.110	5.100	5.140	5.090	5.180	807,500	4,142,730	5.1303	3.740	3.733	3.762	3.726	3.792	1,103,201	3.7552	0.79%
2017-12-29	0	5.070	5.070	5.080	5.070	5.150	538,000	2,749,490	5.1106	3.711	3.711	3.718	3.711	3.770	735,012	3.7407	0.20%
2017-12-28	0	5.060	5.060	5.070	4.990	5.170	1,448,000	7,375,910	5.0939	3.704	3.704	3.711	3.652	3.784	1,978,248	3.7285	3.05%
2017-12-27	0	4.910	4.900	4.960	4.800	4.990	476,000	2,321,980	4.8781	3.594	3.587	3.631	3.513	3.652	650,308	3.5706	1.66%
2017-12-22	0	4.830	4.810	4.830	4.760	4.920	825,000	3,989,430	4.8357	3.535	3.521	3.535	3.484	3.601	1,127,109	3.5395	4.09%
2017-12-21	0	4.640	4.640	4.680	4.630	4.750	973,000	4,537,350	4.6633	3.396	3.396	3.426	3.389	3.477	1,329,306	3.4133	-0.85%
2017-12-20	0	4.680	4.650	4.680	4.650	4.710	407,000	1,905,530	4.6819	3.426	3.404	3.426	3.404	3.448	556,041	3.4270	-0.64%
2017-12-19	0	4.710	4.690	4.710	4.650	4.760	258,000	1,214,070	4.7057	3.448	3.433	3.448	3.404	3.484	352,478	3.4444	-0.63%
2017-12-18	0	4.740	4.670	4.740	4.660	4.770	575,000	2,708,760	4.7109	3.469	3.418	3.469	3.411	3.491	785,561	3.4482	1.07%
2017-12-15	0	4.690	4.690	4.700	4.650	4.700	558,000	2,603,760	4.6662	3.433	3.433	3.440	3.404	3.440	762,336	3.4155	0.00%
2017-12-14	0	4.690	4.690	4.720	4.690	4.770	271,000	1,280,280	4.7243	3.433	3.433	3.455	3.433	3.491	370,238	3.4580	-0.42%
2017-12-13	0	4.710	4.710	4.720	4.710	4.780	320,000	1,518,920	4.7466	3.448	3.448	3.455	3.448	3.499	437,182	3.4743	0.00%
2017-12-12	0	4.710	4.690	4.710	4.660	4.730	282,000	1,323,010	4.6915	3.448	3.433	3.448	3.411	3.462	385,266	3.4340	1.29%
2017-12-11	0	4.650	4.650	4.660	4.650	4.670	242,000	1,125,970	4.6528	3.404	3.404	3.411	3.404	3.418	330,619	3.4056	-0.21%
2017-12-08	0	4.660	4.650	4.670	4.650	4.730	519,000	2,429,790	4.6817	3.411	3.404	3.418	3.404	3.462	709,054	3.4268	0.43%
2017-12-07	0	4.640	4.630	4.640	4.610	4.750	508,500	2,362,520	4.6461	3.396	3.389	3.396	3.374	3.477	694,709	3.4007	-1.49%
2017-12-06	0	4.710	4.700	4.710	4.680	4.790	309,000	1,459,630	4.7237	3.448	3.440	3.448	3.426	3.506	422,154	3.4576	-1.67%
2017-12-05	0	4.790	4.780	4.790	4.780	4.850	237,000	1,141,010	4.8144	3.506	3.499	3.506	3.499	3.550	323,788	3.5239	-0.83%
2017-12-04	0	4.830	4.830	4.840	4.820	4.850	300,000	1,451,220	4.8374	3.535	3.535	3.543	3.528	3.550	409,858	3.5408	-0.41%
2017-12-01	0	4.850	4.850	4.860	4.850	4.900	147,000	715,570	4.8678	3.550	3.550	3.557	3.550	3.587	200,830	3.5631	0.00%
2017-11-30	0	4.850	4.850	4.890	4.850	4.920	354,000	1,730,890	4.8895	3.550	3.550	3.579	3.550	3.601	483,632	3.5789	-0.82%
2017-11-29	0	4.890	4.870	4.890	4.860	4.920	255,000	1,241,270	4.8677	3.579	3.565	3.579	3.557	3.601	348,379	3.5630	0.41%
2017-11-28	0	4.870	4.850	4.880	4.850	4.930	417,000	2,031,210	4.8710	3.565	3.550	3.572	3.550	3.609	569,703	3.5654	-1.22%
2017-11-27	0	4.930	4.920	4.930	4.870	4.990	171,003	841,774	4.9226	3.609	3.601	3.609	3.565	3.652	233,623	3.6031	0.61%
2017-11-24	0	4.900	4.890	4.900	4.870	4.900	82,500	403,210	4.8874	3.587	3.579	3.587	3.565	3.587	112,711	3.5774	0.00%
2017-11-23	0	4.900	4.860	4.900	4.860	4.970	431,000	2,119,130	4.9168	3.587	3.557	3.587	3.557	3.638	588,829	3.5989	-0.20%
2017-11-22	0	4.910	4.880	4.910	4.810	4.950	532,000	2,599,940	4.8871	3.594	3.572	3.594	3.521	3.623	726,815	3.5772	1.45%
2017-11-21	0	4.840	4.840	4.850	4.840	4.910	494,000	2,404,050	4.8665	3.543	3.543	3.550	3.543	3.594	674,899	3.5621	-1.22%
2017-11-20	0	4.900	4.900	4.930	4.850	5.000	304,000	1,497,020	4.9244	3.587	3.587	3.609	3.550	3.660	415,323	3.6045	-1.80%
2017-11-17	0	4.990	4.990	5.010	4.990	5.080	306,500	1,533,255	5.0025	3.652	3.652	3.667	3.652	3.718	418,738	3.6616	-0.80%
2017-11-16	0	5.030	5.030	5.050	5.000	5.040	232,500	1,165,335	5.0122	3.682	3.682	3.696	3.660	3.689	317,640	3.6687	0.20%
2017-11-15	0	5.020	5.020	5.050	5.020	5.100	435,000	2,206,490	5.0724	3.674	3.674	3.696	3.674	3.733	594,294	3.7128	-1.18%
2017-11-14	0	5.080	5.080	5.100	5.080	5.200	222,500	1,144,920	5.1457	3.718	3.718	3.733	3.718	3.806	303,978	3.7665	-1.36%
2017-11-13	0	5.150	5.150	5.160	5.150	5.300	275,500	1,436,650	5.2147	3.770	3.770	3.777	3.770	3.879	376,386	3.8170	-0.39%
2017-11-10	0	5.170	5.170	5.180	5.170	5.220	350,000	1,815,840	5.1881	3.784	3.784	3.792	3.784	3.821	478,168	3.7975	-0.58%
2017-11-09	0	5.200	5.190	5.200	5.190	5.230	416,000	2,165,030	5.2044	3.806	3.799	3.806	3.799	3.828	568,336	3.8094	-0.57%
2017-11-08	0	5.230	5.200	5.230	5.130	5.300	660,000	3,447,080	5.2228	3.828	3.806	3.828	3.755	3.879	901,688	3.8229	2.15%
2017-11-07	0	5.120	5.120	5.130	5.080	5.200	897,000	4,594,750	5.1224	3.748	3.748	3.755	3.718	3.806	1,225,475	3.7494	0.59%
2017-11-06	0	5.090	5.080	5.090	5.080	5.380	1,488,500	7,668,080	5.1515	3.726	3.718	3.726	3.718	3.938	2,033,579	3.7707	-3.05%
2017-11-03	0	5.250	5.230	5.260	5.150	5.420	1,789,000	9,485,220	5.3020	3.843	3.828	3.850	3.770	3.967	2,444,120	3.8808	3.35%
2017-11-02	0	5.080	5.080	5.100	4.940	5.100	672,000	3,384,240	5.0361	3.718	3.718	3.733	3.616	3.733	918,082	3.6862	1.40%
2017-11-01	0	5.010	5.000	5.010	4.960	5.050	970,000	4,861,210	5.0116	3.667	3.660	3.667	3.631	3.696	1,325,207	3.6683	0.20%
2017-10-31	0	5.000	4.970	5.000	4.960	5.000	272,500	1,356,335	4.9774	3.660	3.638	3.660	3.631	3.660	372,288	3.6432	0.20%
2017-10-30	0	4.990	4.980	4.990	4.980	5.080	312,000	1,563,160	5.0101	3.652	3.645	3.652	3.645	3.718	426,252	3.6672	-0.99%
2017-10-27	0	5.040	5.030	5.040	5.040	5.090	329,500	1,666,865	5.0588	3.689	3.682	3.689	3.689	3.726	450,161	3.7028	0.40%
2017-10-26	0	5.020	5.020	5.050	5.020	5.070	295,000	1,489,100	5.0478	3.674	3.674	3.696	3.674	3.711	403,027	3.6948	-0.59%
2017-10-25	0	5.050	5.050	5.060	5.020	5.100	343,500	1,738,335	5.0607	3.696	3.696	3.704	3.674	3.733	469,287	3.7042	0.20%
2017-10-24	0	5.040	5.030	5.060	5.040	5.150	319,000	1,620,040	5.0785	3.689	3.682	3.704	3.689	3.770	435,816	3.7173	-1.18%
2017-10-23	0	5.100	5.100	5.140	5.050	5.140	406,500	2,066,560	5.0838	3.733	3.733	3.762	3.696	3.762	555,358	3.7211	0.99%
2017-10-20	0	5.050	5.050	5.070	4.950	5.070	453,500	2,273,520	5.0133	3.696	3.696	3.711	3.623	3.711	619,569	3.6695	0.20%
2017-10-19	0	5.040	5.020	5.030	5.020	5.180	425,000	2,167,170	5.0992	3.689	3.674	3.682	3.674	3.792	580,632	3.7324	-2.14%
2017-10-18	0	5.150	5.140	5.150	5.140	5.180	270,000	1,390,710	5.1508	3.770	3.762	3.770	3.762	3.792	368,872	3.7702	-0.77%
2017-10-17	0	5.190	5.160	5.190	5.120	5.190	594,000	3,055,680	5.1442	3.799	3.777	3.799	3.748	3.799	811,519	3.7654	0.78%
2017-10-16	0	5.150	5.130	5.150	5.110	5.200	693,000	3,584,240	5.1721	3.770	3.755	3.770	3.740	3.806	946,772	3.7857	0.39%
2017-10-13	0	5.130	5.110	5.140	5.110	5.180	364,000	1,871,240	5.1408	3.755	3.740	3.762	3.740	3.792	497,294	3.7628	-0.58%
2017-10-12	0	5.160	5.150	5.160	5.130	5.200	279,000	1,440,730	5.1639	3.777	3.770	3.777	3.755	3.806	381,168	3.7798	0.58%
2017-10-11	0	5.130	5.130	5.160	5.120	5.470	1,987,500	10,538,135	5.3022	3.755	3.755	3.777	3.748	4.004	2,715,309	3.8810	-1.35%
2017-10-10	0	5.200	5.160	5.180	4.890	5.200	3,915,000	19,698,110	5.0314	3.806	3.777	3.792	3.579	3.806	5,348,646	3.6828	7.44%
2017-10-09	0	4.840	4.840	4.860	4.680	4.900	1,489,000	7,163,330	4.8108	3.543	3.543	3.557	3.426	3.587	2,034,262	3.5213	2.98%
2017-10-06	0	4.700	4.680	4.700	4.680	4.710	383,000	1,796,690	4.6911	3.440	3.426	3.440	3.426	3.448	523,252	3.4337	0.21%
2017-10-04	0	4.690	4.680	4.690	4.660	4.710	238,500	1,118,690	4.6905	3.433	3.426	3.433	3.411	3.448	325,837	3.4333	-0.21%
2017-10-03	0	4.700	4.690	4.700	4.680	4.730	320,000	1,504,210	4.7007	3.440	3.433	3.440	3.426	3.462	437,182	3.4407	-0.21%
2017-09-29	0	4.710	4.710	4.750	4.700	4.770	135,000	636,570	4.7153	3.448	3.448	3.477	3.440	3.491	184,436	3.4514	-0.42%
2017-09-28	0	4.730	4.720	4.730	4.720	4.760	70,000	331,290	4.7327	3.462	3.455	3.462	3.455	3.484	95,634	3.4642	-0.21%
2017-09-27	0	4.740	4.730	4.740	4.710	4.800	556,500	2,642,520	4.7485	3.469	3.462	3.469	3.448	3.513	760,287	3.4757	0.64%
2017-09-26	0	4.710	4.710	4.730	4.700	4.780	517,000	2,446,520	4.7321	3.448	3.448	3.462	3.440	3.499	706,322	3.4637	-1.88%
2017-09-25	0	4.800	4.790	4.820	4.790	4.910	492,330	2,389,970	4.8544	3.513	3.506	3.528	3.506	3.594	672,618	3.5532	-2.24%
2017-09-22	0	4.910	4.900	4.910	4.900	4.930	381,500	1,873,875	4.9119	3.594	3.587	3.594	3.587	3.609	521,203	3.5953	-0.41%
2017-09-21	0	4.930	4.920	4.930	4.920	4.990	478,000	2,367,890	4.9537	3.609	3.601	3.609	3.601	3.652	653,040	3.6259	-0.80%
2017-09-20	0	4.970	4.970	5.000	4.970	5.000	655,000	3,261,080	4.9787	3.638	3.638	3.660	3.638	3.660	894,857	3.6442	-0.40%
2017-09-19	0	4.990	4.980	4.990	4.980	5.010	451,000	2,252,160	4.9937	3.652	3.645	3.652	3.645	3.667	616,153	3.6552	0.20%
2017-09-18	0	4.980	4.980	5.010	4.960	5.030	868,000	4,331,470	4.9902	3.645	3.645	3.667	3.631	3.682	1,185,856	3.6526	0.20%
2017-09-15	0	4.970	4.970	4.990	4.970	5.030	431,000	2,149,105	4.9863	3.638	3.638	3.652	3.638	3.682	588,829	3.6498	-0.60%
2017-09-14	0	5.000	5.000	5.010	5.000	5.040	464,000	2,324,500	5.0097	3.660	3.660	3.667	3.660	3.689	633,914	3.6669	-0.60%
2017-09-13	0	5.030	5.020	5.030	5.000	5.060	344,000	1,728,400	5.0244	3.682	3.674	3.682	3.660	3.704	469,970	3.6777	0.40%
2017-09-12	0	5.010	5.000	5.010	5.000	5.040	412,000	2,067,200	5.0175	3.667	3.660	3.667	3.660	3.689	562,872	3.6726	-0.40%
2017-09-11	0	5.030	5.010	5.030	5.000	5.060	378,000	1,899,030	5.0239	3.682	3.667	3.682	3.660	3.704	516,421	3.6773	0.40%
2017-09-08	0	5.010	5.000	5.010	4.990	5.070	688,000	3,452,650	5.0184	3.667	3.660	3.667	3.652	3.711	939,941	3.6733	-0.99%
2017-09-07	0	5.060	5.050	5.070	5.030	5.110	268,000	1,359,180	5.0716	3.704	3.696	3.711	3.682	3.740	366,140	3.7122	0.00%
2017-09-06	0	5.060	5.040	5.060	5.000	5.060	492,000	2,473,470	5.0274	3.704	3.689	3.704	3.660	3.704	672,167	3.6798	0.00%
2017-09-05	0	5.060	5.050	5.060	5.020	5.100	420,000	2,121,690	5.0516	3.704	3.696	3.704	3.674	3.733	573,801	3.6976	0.60%
2017-09-04	0	5.030	5.040	5.070	5.020	5.110	469,000	2,372,780	5.0592	3.682	3.689	3.711	3.674	3.740	640,745	3.7032	-0.98%
2017-09-01	0	5.080	5.070	5.080	5.070	5.200	544,500	2,787,805	5.1199	3.718	3.711	3.718	3.711	3.806	743,892	3.7476	0.00%
2017-08-31	0	5.080	5.080	5.110	5.060	5.160	579,500	2,966,890	5.1197	3.718	3.718	3.740	3.704	3.777	791,709	3.7475	-0.20%
2017-08-30	0	5.090	5.070	5.090	5.070	5.150	463,500	2,362,640	5.0974	3.726	3.711	3.726	3.711	3.770	633,231	3.7311	0.00%
2017-08-29	0	5.090	5.090	5.130	5.090	5.150	433,000	2,209,530	5.1028	3.726	3.726	3.755	3.726	3.770	591,562	3.7351	-0.78%
2017-08-28	0	5.130	5.110	5.130	5.100	5.340	1,341,500	6,963,465	5.1908	3.755	3.740	3.755	3.733	3.909	1,832,748	3.7995	0.98%
2017-08-25	0	5.080	5.050	5.080	5.040	5.150	584,000	2,976,400	5.0966	3.718	3.696	3.718	3.689	3.770	797,857	3.7305	-1.36%
2017-08-24	0	5.150	5.130	5.150	5.100	5.200	217,000	1,116,030	5.1430	3.770	3.755	3.770	3.733	3.806	296,464	3.7645	0.00%
2017-08-22	0	5.150	5.130	5.150	5.130	5.200	323,000	1,669,130	5.1676	3.770	3.755	3.770	3.755	3.806	441,280	3.7825	-0.39%
2017-08-21	0	5.170	5.120	5.170	5.110	5.180	104,000	534,970	5.1439	3.784	3.748	3.784	3.740	3.792	142,084	3.7652	0.39%
2017-08-18	0	5.150	5.140	5.150	5.100	5.220	318,000	1,637,640	5.1498	3.770	3.762	3.770	3.733	3.821	434,449	3.7695	-2.65%
2017-08-17	0	5.290	5.280	5.290	5.270	5.380	644,500	3,420,770	5.3076	3.872	3.865	3.872	3.857	3.938	880,512	3.8850	0.38%
2017-08-16	0	5.270	5.250	5.280	5.190	5.270	159,500	832,605	5.2201	3.857	3.843	3.865	3.799	3.857	217,908	3.8209	1.35%
2017-08-15	0	5.200	5.200	5.220	5.180	5.240	159,000	827,440	5.2040	3.806	3.806	3.821	3.792	3.835	217,225	3.8091	0.00%
2017-08-14	0	5.200	5.200	5.230	5.100	5.230	352,000	1,814,850	5.1558	3.806	3.806	3.828	3.733	3.828	480,900	3.7739	1.76%
2017-08-11	0	5.110	5.110	5.150	5.100	5.210	557,000	2,862,385	5.1389	3.740	3.740	3.770	3.733	3.814	760,970	3.7615	-2.48%
2017-08-10	0	5.240	5.240	5.270	5.220	5.430	620,000	3,301,680	5.3253	3.835	3.835	3.857	3.821	3.975	847,040	3.8979	-1.13%
2017-08-09	0	5.300	5.260	5.300	5.250	5.300	260,000	1,372,260	5.2779	3.879	3.850	3.879	3.843	3.879	355,210	3.8632	0.38%
2017-08-08	0	5.280	5.260	5.280	5.180	5.300	340,000	1,780,120	5.2356	3.865	3.850	3.865	3.792	3.879	464,506	3.8323	1.54%
2017-08-07	0	5.200	5.200	5.210	5.160	5.240	495,000	2,574,170	5.2003	3.806	3.806	3.814	3.777	3.835	676,266	3.8064	0.39%
2017-08-04	0	5.180	5.160	5.180	5.160	5.210	386,000	2,002,120	5.1868	3.792	3.777	3.792	3.777	3.814	527,351	3.7966	-0.38%
2017-08-03	0	5.200	5.170	5.210	5.170	5.220	457,000	2,370,970	5.1881	3.806	3.784	3.814	3.784	3.821	624,350	3.7975	0.78%
2017-08-02	0	5.160	5.160	5.170	5.090	5.200	393,500	2,016,845	5.1254	3.777	3.777	3.784	3.726	3.806	537,597	3.7516	1.38%
2017-08-01	0	5.090	5.060	5.090	5.050	5.130	462,000	2,347,500	5.0812	3.726	3.704	3.726	3.696	3.755	631,181	3.7192	-0.20%
2017-07-31	0	5.100	5.090	5.100	5.080	5.160	270,000	1,377,425	5.1016	3.733	3.726	3.733	3.718	3.777	368,872	3.7342	0.00%
2017-07-28	0	5.100	5.090	5.130	5.090	5.130	137,500	700,555	5.0949	3.733	3.726	3.755	3.726	3.755	187,852	3.7293	0.00%
2017-07-27	0	5.100	5.090	5.120	5.080	5.250	354,000	1,805,535	5.1004	3.733	3.726	3.748	3.718	3.843	483,632	3.7333	-0.39%
2017-07-26	0	5.120	5.100	5.120	5.100	5.230	449,000	2,306,880	5.1378	3.748	3.733	3.748	3.733	3.828	613,421	3.7607	-1.16%
2017-07-25	0	5.180	5.180	5.200	5.170	5.250	172,000	893,380	5.1941	3.792	3.792	3.806	3.784	3.843	234,985	3.8019	-1.15%
2017-07-24	0	5.240	5.180	5.230	5.160	5.380	633,000	3,317,920	5.2416	3.835	3.792	3.828	3.777	3.938	864,800	3.8366	-2.60%
2017-07-21	0	5.380	5.350	5.380	5.340	5.600	659,000	3,612,490	5.4818	3.938	3.916	3.938	3.909	4.099	900,321	4.0124	-1.10%
2017-07-20	0	5.440	5.420	5.450	5.290	5.470	914,000	4,939,715	5.4045	3.982	3.967	3.989	3.872	4.004	1,248,701	3.9559	2.84%
2017-07-19	0	5.290	5.290	5.310	5.210	5.370	754,000	3,969,300	5.2643	3.872	3.872	3.887	3.814	3.931	1,030,110	3.8533	0.38%
2017-07-18	0	5.270	5.220	5.270	5.200	5.270	393,497	2,054,154	5.2203	3.857	3.821	3.857	3.806	3.857	537,593	3.8210	1.54%
2017-07-17	0	5.190	5.200	5.230	5.190	5.290	354,000	1,851,140	5.2292	3.799	3.806	3.828	3.799	3.872	483,632	3.8276	-1.33%
2017-07-14	0	5.260	5.220	5.260	5.180	5.280	411,000	2,141,640	5.2108	3.850	3.821	3.850	3.792	3.865	561,505	3.8141	0.96%
2017-07-13	0	5.210	5.200	5.240	5.160	5.250	430,000	2,240,085	5.2095	3.814	3.806	3.835	3.777	3.843	587,463	3.8132	0.19%
2017-07-12	0	5.200	5.200	5.240	5.190	5.340	461,000	2,417,100	5.2432	3.806	3.806	3.835	3.799	3.909	629,815	3.8378	-2.07%
2017-07-11	0	5.310	5.300	5.310	5.240	5.390	407,500	2,158,105	5.2960	3.887	3.879	3.887	3.835	3.945	556,724	3.8764	1.34%
2017-07-10	0	5.240	5.220	5.240	5.210	5.260	276,000	1,448,820	5.2493	3.835	3.821	3.835	3.814	3.850	377,069	3.8423	0.00%
2017-07-07	0	5.240	5.240	5.280	5.170	5.290	348,000	1,815,470	5.2169	3.835	3.835	3.865	3.784	3.872	475,435	3.8185	-0.76%
2017-07-06	0	5.280	5.280	5.310	5.280	5.400	204,000	1,084,270	5.3150	3.865	3.865	3.887	3.865	3.953	278,703	3.8904	-0.38%
2017-07-05	0	5.300	5.300	5.310	5.240	5.420	300,000	1,595,950	5.3198	3.879	3.879	3.887	3.835	3.967	409,858	3.8939	-0.38%
2017-07-04	0	5.320	5.320	5.360	5.300	5.510	443,000	2,384,660	5.3830	3.894	3.894	3.923	3.879	4.033	605,224	3.9401	-2.74%
2017-07-03	0	5.470	5.460	5.470	5.230	5.560	1,244,000	6,765,890	5.4388	4.004	3.997	4.004	3.828	4.070	1,699,544	3.9810	5.60%
2017-06-30	0	5.180	5.160	5.180	5.100	5.190	193,000	990,070	5.1299	3.792	3.777	3.792	3.733	3.799	263,675	3.7549	0.58%
2017-06-29	0	5.150	5.140	5.180	5.120	5.200	304,000	1,566,300	5.1523	3.770	3.762	3.792	3.748	3.806	415,323	3.7713	-0.58%
2017-06-28	0	5.180	5.180	5.200	5.150	5.260	311,000	1,613,320	5.1875	3.792	3.792	3.806	3.770	3.850	424,886	3.7971	-1.71%
2017-06-27	0	5.270	5.270	5.280	5.140	5.340	835,000	4,371,380	5.2352	3.857	3.857	3.865	3.762	3.909	1,140,771	3.8320	0.96%
2017-06-26	0	5.220	5.220	5.240	4.950	5.230	523,500	2,655,135	5.0719	3.821	3.821	3.835	3.623	3.828	715,202	3.7124	5.03%
2017-06-23	0	4.970	4.950	4.970	4.940	5.000	422,000	2,099,760	4.9757	3.638	3.623	3.638	3.616	3.660	576,534	3.6420	-0.40%
2017-06-22	0	4.990	4.990	5.000	4.970	5.050	353,000	1,769,910	5.0139	3.652	3.652	3.660	3.638	3.696	482,266	3.6700	-1.19%
2017-06-21	0	5.050	5.050	5.060	5.000	5.130	361,000	1,830,680	5.0711	3.696	3.696	3.704	3.660	3.755	493,196	3.7119	0.60%
2017-06-20	0	5.020	5.000	5.030	4.890	5.020	643,000	3,163,560	4.9200	3.674	3.660	3.682	3.579	3.674	878,462	3.6012	2.24%
2017-06-19	0	4.910	4.900	4.910	4.910	5.020	334,500	1,658,140	4.9571	3.594	3.587	3.594	3.594	3.674	456,992	3.6284	-1.21%
2017-06-16	0	4.970	4.970	4.980	4.950	5.020	239,000	1,191,900	4.9870	3.638	3.638	3.645	3.623	3.674	326,520	3.6503	-1.58%
2017-06-15	0	5.050	5.030	5.060	5.020	5.140	226,000	1,143,610	5.0602	3.696	3.682	3.704	3.674	3.762	308,760	3.7039	1.39%
2017-06-14	0	5.130	5.110	5.160	5.120	5.190	244,000	1,261,050	5.1682	3.646	3.632	3.667	3.639	3.689	343,323	3.6731	-0.58%
2017-06-13	0	5.160	5.150	5.160	5.060	5.180	396,000	2,021,540	5.1049	3.667	3.660	3.667	3.596	3.681	557,196	3.6281	1.18%
2017-06-12	0	5.100	5.060	5.100	5.070	5.140	667,000	3,402,380	5.1010	3.625	3.596	3.625	3.603	3.653	938,510	3.6253	0.20%
2017-06-09	0	5.090	5.080	5.140	5.090	5.160	180,000	923,080	5.1282	3.617	3.610	3.653	3.617	3.667	253,271	3.6446	-0.78%
2017-06-08	0	5.130	5.130	5.150	5.050	5.140	437,500	2,236,000	5.1109	3.646	3.646	3.660	3.589	3.653	615,589	3.6323	1.18%
2017-06-07	0	5.070	5.070	5.130	5.060	5.160	611,000	3,113,040	5.0950	3.603	3.603	3.646	3.596	3.667	859,714	3.6210	-0.98%
2017-06-06	0	5.120	5.110	5.120	5.100	5.230	241,000	1,246,310	5.1714	3.639	3.632	3.639	3.625	3.717	339,102	3.6753	-0.78%
2017-06-05	0	5.160	5.160	5.200	5.160	5.280	149,500	775,435	5.1869	3.667	3.667	3.696	3.667	3.753	210,356	3.6863	-1.15%
2017-06-02	0	5.220	5.150	5.220	5.070	5.260	531,000	2,765,190	5.2075	3.710	3.660	3.710	3.603	3.738	747,149	3.7010	2.96%
2017-06-01	0	5.070	5.070	5.100	5.020	5.090	293,000	1,480,660	5.0534	3.603	3.603	3.625	3.568	3.617	412,269	3.5915	0.20%
2017-05-31	0	5.060	5.030	5.070	5.000	5.190	2,496,000	12,612,820	5.0532	3.596	3.575	3.603	3.554	3.689	3,512,024	3.5913	-2.32%
2017-05-29	0	5.180	5.180	5.210	5.180	5.260	716,000	3,726,130	5.2041	3.681	3.681	3.703	3.681	3.738	1,007,456	3.6986	-1.52%
2017-05-26	0	5.260	5.230	5.260	5.200	5.340	227,000	1,194,650	5.2628	3.738	3.717	3.738	3.696	3.795	319,403	3.7403	1.15%
2017-05-25	0	5.200	5.170	5.200	5.180	5.390	721,500	3,793,170	5.2573	3.696	3.674	3.696	3.681	3.831	1,015,195	3.7364	-1.52%
2017-05-24	0	5.280	5.220	5.280	5.270	5.510	634,000	3,403,040	5.3676	3.753	3.710	3.753	3.745	3.916	892,077	3.8147	-4.52%
2017-05-23	0	5.530	5.520	5.540	5.530	5.570	65,000	361,480	5.5612	3.930	3.923	3.937	3.930	3.959	91,459	3.9524	-0.72%
2017-05-22	0	5.570	5.560	5.570	5.530	5.600	103,000	572,690	5.5601	3.959	3.951	3.959	3.930	3.980	144,927	3.9516	0.91%
2017-05-19	0	5.520	5.510	5.590	5.510	5.560	99,000	548,400	5.5394	3.923	3.916	3.973	3.916	3.951	139,299	3.9369	-1.25%
2017-05-18	0	5.590	5.550	5.590	5.510	5.590	102,500	570,555	5.5664	3.973	3.944	3.973	3.916	3.973	144,224	3.9560	0.18%
2017-05-17	0	5.580	5.580	5.600	5.530	5.630	184,000	1,025,670	5.5743	3.966	3.966	3.980	3.930	4.001	258,899	3.9617	0.00%
2017-05-16	0	5.580	5.550	5.590	5.510	5.580	187,000	1,038,760	5.5549	3.966	3.944	3.973	3.916	3.966	263,120	3.9479	0.00%
2017-05-15	0	5.580	5.580	5.590	5.550	5.590	172,000	957,690	5.5680	3.966	3.966	3.973	3.944	3.973	242,015	3.9572	-0.18%
2017-05-12	0	5.590	5.590	5.630	5.590	5.690	87,000	491,670	5.6514	3.973	3.973	4.001	3.973	4.044	122,414	4.0164	-0.89%
2017-05-11	0	5.640	5.640	5.650	5.560	5.660	370,000	2,076,830	5.6131	4.008	4.008	4.015	3.951	4.023	520,613	3.9892	0.36%
2017-05-10	0	5.620	5.600	5.650	5.550	5.650	383,000	2,140,350	5.5884	3.994	3.980	4.015	3.944	4.015	538,904	3.9717	0.54%
2017-05-09	0	5.590	5.560	5.590	5.540	5.650	315,000	1,764,030	5.6001	3.973	3.951	3.973	3.937	4.015	443,224	3.9800	0.72%
2017-05-08	0	5.550	5.550	5.580	5.500	5.550	200,500	1,110,460	5.5385	3.944	3.944	3.966	3.909	3.944	282,116	3.9362	0.18%
2017-05-05	0	5.540	5.480	5.550	5.470	5.540	289,000	1,589,970	5.5016	3.937	3.895	3.944	3.888	3.937	406,641	3.9100	-0.18%
2017-05-04	0	5.550	5.500	5.600	5.490	5.590	541,000	2,988,420	5.5239	3.944	3.909	3.980	3.902	3.973	761,220	3.9258	0.00%
2017-05-02	0	5.550	5.550	5.560	5.550	5.600	94,000	524,140	5.5760	3.944	3.944	3.951	3.944	3.980	132,264	3.9628	-1.07%
2017-04-28	0	5.610	5.620	5.630	5.500	5.620	372,000	2,058,090	5.5325	3.987	3.994	4.001	3.909	3.994	523,427	3.9320	0.54%
2017-04-27	0	5.580	5.580	5.600	5.510	5.610	388,000	2,155,840	5.5563	3.966	3.966	3.980	3.916	3.987	545,940	3.9489	-0.53%
2017-04-26	0	5.610	5.610	5.630	5.610	5.700	266,500	1,502,105	5.6364	3.987	3.987	4.001	3.987	4.051	374,982	4.0058	-1.23%
2017-04-25	0	5.680	5.680	5.710	5.620	5.730	286,000	1,628,350	5.6935	4.037	4.037	4.058	3.994	4.072	402,419	4.0464	0.71%
2017-04-24	0	5.640	5.640	5.680	5.620	5.700	294,000	1,660,630	5.6484	4.008	4.008	4.037	3.994	4.051	413,676	4.0143	-1.05%
2017-04-21	0	5.700	5.700	5.740	5.700	5.780	272,000	1,560,140	5.7358	4.051	4.051	4.079	4.051	4.108	382,721	4.0764	-0.87%
2017-04-20	0	5.750	5.750	5.770	5.700	5.830	341,000	1,961,230	5.7514	4.087	4.087	4.101	4.051	4.143	479,808	4.0875	-1.54%
2017-04-19	0	5.840	5.790	5.830	5.630	5.840	710,000	4,051,140	5.7058	4.150	4.115	4.143	4.001	4.150	999,013	4.0551	0.34%
2017-04-18	0	5.820	5.780	5.820	5.780	6.090	923,000	5,424,570	5.8771	4.136	4.108	4.136	4.108	4.328	1,298,717	4.1769	-5.06%
2017-04-13	0	6.130	6.100	6.130	6.020	6.190	1,988,000	12,096,495	6.0848	4.357	4.335	4.357	4.278	4.399	2,797,237	4.3244	-1.13%
2017-04-12	0	6.200	6.190	6.200	5.600	6.300	3,502,000	21,317,455	6.0872	4.406	4.399	4.406	3.980	4.477	4,927,528	4.3262	11.31%
2017-04-11	0	5.570	5.570	5.620	5.500	5.590	236,500	1,309,180	5.5356	3.959	3.959	3.994	3.909	3.973	332,770	3.9342	0.36%
2017-04-10	0	5.550	5.480	5.550	5.450	5.550	539,500	2,959,080	5.4849	3.944	3.895	3.944	3.873	3.944	759,109	3.8981	-0.54%
2017-04-07	0	5.580	5.530	5.580	5.500	5.650	421,500	2,332,095	5.5328	3.966	3.930	3.966	3.909	4.015	593,076	3.9322	-1.24%
2017-04-06	0	5.650	5.650	5.660	5.580	5.690	276,500	1,552,885	5.6162	4.015	4.015	4.023	3.966	4.044	389,052	3.9915	-0.88%
2017-04-05	0	5.700	5.700	5.750	5.620	5.780	236,000	1,344,610	5.6975	4.051	4.051	4.087	3.994	4.108	332,066	4.0492	0.88%
2017-04-03	0	5.650	5.650	5.680	5.600	5.720	227,000	1,287,500	5.6718	4.015	4.015	4.037	3.980	4.065	319,403	4.0310	-0.53%
2017-03-31	0	5.680	5.650	5.680	5.560	5.680	498,000	2,792,240	5.6069	4.037	4.015	4.037	3.951	4.037	700,716	3.9848	0.35%
2017-03-30	0	5.660	5.640	5.660	5.650	5.750	413,000	2,345,720	5.6797	4.023	4.008	4.023	4.015	4.087	581,116	4.0366	-2.25%
2017-03-29	0	5.790	5.740	5.790	5.760	5.850	129,000	746,550	5.7872	4.115	4.079	4.115	4.094	4.158	181,511	4.1130	-0.34%
2017-03-28	0	5.810	5.800	5.810	5.710	5.820	423,000	2,443,620	5.7769	4.129	4.122	4.129	4.058	4.136	595,187	4.1056	1.93%
2017-03-27	0	5.700	5.700	5.750	5.700	6.010	1,417,000	8,227,080	5.8060	4.051	4.051	4.087	4.051	4.271	1,993,806	4.1263	-4.84%
2017-03-24	0	5.990	5.950	6.050	5.960	6.060	457,000	2,732,670	5.9796	4.257	4.229	4.300	4.236	4.307	643,027	4.2497	0.17%
2017-03-23	0	5.980	5.980	6.010	5.980	6.070	257,000	1,545,315	6.0129	4.250	4.250	4.271	4.250	4.314	361,615	4.2734	-0.50%
2017-03-22	0	6.010	6.000	6.070	5.960	6.030	619,500	3,712,150	5.9922	4.271	4.264	4.314	4.236	4.286	871,674	4.2586	-0.66%
2017-03-21	0	6.050	6.050	6.130	6.040	6.130	514,000	3,126,595	6.0829	4.300	4.300	4.357	4.293	4.357	723,229	4.3231	-0.66%
2017-03-20	0	6.090	6.090	6.130	6.060	6.270	815,525	5,010,471	6.1439	4.328	4.328	4.357	4.307	4.456	1,147,493	4.3664	0.00%
2017-03-17	0	6.090	6.090	6.130	6.090	6.420	794,000	4,970,425	6.2600	4.328	4.328	4.357	4.328	4.563	1,117,206	4.4490	-3.49%
2017-03-16	0	6.310	6.300	6.370	5.980	6.400	1,720,500	10,701,968	6.2203	4.485	4.477	4.527	4.250	4.548	2,420,849	4.4208	4.13%
2017-03-15	0	6.060	6.010	6.060	5.920	6.110	883,000	5,336,160	6.0432	4.307	4.271	4.307	4.207	4.342	1,242,435	4.2949	2.02%
2017-03-14	0	5.940	5.910	5.960	5.900	6.150	4,527,500	27,224,485	6.0131	4.222	4.200	4.236	4.193	4.371	6,370,469	4.2735	-6.31%
2017-03-13	0	6.340	6.340	6.350	6.060	6.390	814,500	5,122,770	6.2895	4.506	4.506	4.513	4.307	4.541	1,146,051	4.4699	3.93%
2017-03-10	0	6.100	6.080	6.100	6.040	6.360	1,873,000	11,535,980	6.1591	4.335	4.321	4.335	4.293	4.520	2,635,425	4.3773	-2.71%
2017-03-09	0	6.270	6.280	6.300	6.270	6.570	1,664,000	10,616,600	6.3802	4.456	4.463	4.477	4.456	4.669	2,341,350	4.5344	-1.72%
2017-03-08	0	6.380	6.380	6.400	6.120	6.400	1,651,000	10,360,380	6.2752	4.534	4.534	4.548	4.349	4.548	2,323,058	4.4598	5.11%
2017-03-07	0	6.070	6.070	6.080	5.770	6.150	1,161,500	6,950,465	5.9840	4.314	4.314	4.321	4.101	4.371	1,634,301	4.2529	4.66%
2017-03-06	0	5.800	5.760	5.810	5.750	5.810	586,500	3,389,061	5.7785	4.122	4.094	4.129	4.087	4.129	825,241	4.1068	0.69%
2017-03-03	0	5.760	5.760	5.790	5.710	5.820	430,000	2,485,905	5.7812	4.094	4.094	4.115	4.058	4.136	605,036	4.1087	0.17%
2017-03-02	0	5.750	5.740	5.780	5.740	5.820	857,000	4,966,180	5.7948	4.087	4.079	4.108	4.079	4.136	1,205,851	4.1184	1.41%
2017-03-01	0	5.670	5.670	5.700	5.400	5.820	844,500	4,735,520	5.6075	4.030	4.030	4.051	3.838	4.136	1,188,263	3.9852	2.90%
2017-02-28	0	5.510	5.510	5.550	5.510	5.860	1,802,500	10,284,990	5.7060	3.916	3.916	3.944	3.916	4.165	2,536,228	4.0552	-0.90%
2017-02-27	0	5.560	5.540	5.560	5.160	5.560	1,293,500	7,053,930	5.4534	3.951	3.937	3.951	3.667	3.951	1,820,033	3.8757	7.75%
2017-02-24	0	5.160	5.150	5.160	5.100	5.190	637,002	3,281,610	5.1516	3.667	3.660	3.667	3.625	3.689	896,301	3.6613	0.98%
2017-02-23	0	5.110	5.100	5.120	5.020	5.130	344,000	1,742,620	5.0658	3.632	3.625	3.639	3.568	3.646	484,029	3.6002	0.99%
2017-02-22	0	5.060	5.050	5.070	4.980	5.080	325,000	1,638,920	5.0428	3.596	3.589	3.603	3.539	3.610	457,295	3.5839	1.40%
2017-02-21	0	4.990	4.990	5.000	4.970	5.120	411,000	2,075,080	5.0489	3.546	3.546	3.554	3.532	3.639	578,302	3.5882	-1.96%
2017-02-20	0	5.090	5.050	5.090	4.920	5.100	1,033,000	5,213,590	5.0470	3.617	3.589	3.617	3.497	3.625	1,453,494	3.5869	3.88%
2017-02-17	0	4.900	4.890	4.920	4.850	4.930	1,225,500	6,009,060	4.9034	3.482	3.475	3.497	3.447	3.504	1,724,353	3.4848	1.03%
2017-02-16	0	4.850	4.850	4.860	4.720	4.850	1,488,500	7,128,065	4.7888	3.447	3.447	3.454	3.355	3.447	2,094,410	3.4034	5.43%
2017-02-15	0	4.600	4.600	4.620	4.600	4.660	292,750	1,355,285	4.6295	3.269	3.269	3.283	3.269	3.312	411,917	3.2902	0.22%
2017-02-14	0	4.590	4.590	4.620	4.570	4.720	510,000	2,357,000	4.6216	3.262	3.262	3.283	3.248	3.355	717,601	3.2846	-2.55%
2017-02-13	0	4.710	4.680	4.720	4.680	4.740	351,000	1,649,680	4.6999	3.347	3.326	3.355	3.326	3.369	493,878	3.3403	-0.21%
2017-02-10	0	4.720	4.710	4.720	4.720	4.750	224,000	1,060,035	4.7323	3.355	3.347	3.355	3.355	3.376	315,182	3.3633	0.00%
2017-02-09	0	4.720	4.690	4.720	4.700	4.740	419,000	1,976,360	4.7168	3.355	3.333	3.355	3.340	3.369	589,559	3.3523	0.00%
2017-02-08	0	4.720	4.720	4.740	4.640	4.750	377,000	1,765,730	4.6836	3.355	3.355	3.369	3.298	3.376	530,462	3.3287	1.51%
2017-02-07	0	4.650	4.650	4.660	4.640	4.750	442,000	2,072,300	4.6885	3.305	3.305	3.312	3.298	3.376	621,921	3.3321	-1.69%
2017-02-06	0	4.730	4.730	4.740	4.600	4.730	741,000	3,456,710	4.6649	3.362	3.362	3.369	3.269	3.362	1,042,632	3.3154	3.50%
2017-02-03	0	4.570	4.570	4.590	4.480	4.630	1,003,000	4,560,052	4.5464	3.248	3.248	3.262	3.184	3.291	1,411,282	3.2311	2.01%
2017-02-02	0	4.480	4.450	4.480	4.370	4.480	363,000	1,602,250	4.4139	3.184	3.163	3.184	3.106	3.184	510,763	3.1370	2.52%
2017-02-01	0	4.370	4.340	4.380	4.360	4.380	34,500	151,025	4.3775	3.106	3.084	3.113	3.099	3.113	48,544	3.1111	-0.68%
2017-01-27	0	4.400	4.400	4.410	4.380	4.410	80,000	351,980	4.3998	3.127	3.127	3.134	3.113	3.134	112,565	3.1269	0.46%
2017-01-26	0	4.380	4.380	4.400	4.340	4.440	233,000	1,018,820	4.3726	3.113	3.113	3.127	3.084	3.156	327,845	3.1076	0.00%
2017-01-25	0	4.380	4.340	4.380	4.270	4.400	811,000	3,522,940	4.3439	3.113	3.084	3.113	3.035	3.127	1,141,127	3.0872	-1.13%
2017-01-24	0	4.430	4.420	4.440	4.310	4.540	1,170,500	5,170,220	4.4171	3.148	3.141	3.156	3.063	3.227	1,646,965	3.1392	-0.45%
2017-01-23	0	4.450	4.440	4.450	4.160	4.500	2,525,500	11,160,390	4.4191	3.163	3.156	3.163	2.957	3.198	3,553,533	3.1406	6.97%
2017-01-20	0	4.160	4.160	4.170	4.150	4.170	217,000	903,130	4.1619	2.957	2.957	2.964	2.949	2.964	305,332	2.9579	-0.95%
2017-01-19	0	4.200	4.190	4.200	4.160	4.200	162,000	678,930	4.1909	2.985	2.978	2.985	2.957	2.985	227,944	2.9785	0.48%
2017-01-18	0	4.180	4.160	4.210	4.150	4.200	70,500	294,635	4.1792	2.971	2.957	2.992	2.949	2.985	99,198	2.9702	-0.24%
2017-01-17	0	4.190	4.180	4.200	4.130	4.200	283,000	1,176,010	4.1555	2.978	2.971	2.985	2.935	2.985	398,198	2.9533	0.72%
2017-01-16	0	4.160	4.160	4.170	4.160	4.210	82,000	343,960	4.1946	2.957	2.957	2.964	2.957	2.992	115,379	2.9811	-0.24%
2017-01-13	0	4.170	4.170	4.210	4.140	4.170	5,000	20,820	4.1640	2.964	2.964	2.992	2.942	2.964	7,035	2.9594	0.00%
2017-01-12	0	4.170	4.170	4.190	4.170	4.220	103,000	432,420	4.1983	2.964	2.964	2.978	2.964	2.999	144,927	2.9837	-0.95%
2017-01-11	0	4.210	4.190	4.220	4.190	4.230	37,500	157,630	4.2035	2.992	2.978	2.999	2.978	3.006	52,765	2.9874	0.48%
2017-01-10	0	4.190	4.190	4.210	4.120	4.230	447,500	1,862,080	4.1611	2.978	2.978	2.992	2.928	3.006	629,660	2.9573	0.00%
2017-01-09	0	4.190	4.190	4.360	4.180	4.200	54,000	226,060	4.1863	2.978	2.978	3.099	2.971	2.985	75,981	2.9752	-0.24%
2017-01-06	0	4.200	4.200	4.220	4.190	4.220	137,000	575,880	4.2035	2.985	2.985	2.999	2.978	2.999	192,767	2.9874	-0.71%
2017-01-05	0	4.230	4.230	4.250	4.170	4.310	192,000	812,870	4.2337	3.006	3.006	3.020	2.964	3.063	270,156	3.0089	1.20%
2017-01-04	0	4.180	4.180	4.210	4.170	4.190	108,000	451,820	4.1835	2.971	2.971	2.992	2.964	2.978	151,963	2.9732	-0.24%
2017-01-03	0	4.190	4.180	4.190	4.170	4.300	114,500	480,340	4.1951	2.978	2.971	2.978	2.964	3.056	161,108	2.9815	-0.48%
2016-12-30	0	4.210	4.200	4.240	4.120	4.250	415,000	1,740,870	4.1949	2.992	2.985	3.013	2.928	3.020	583,930	2.9813	0.24%
2016-12-29	0	4.200	4.200	4.220	4.130	4.220	47,000	197,380	4.1996	2.985	2.985	2.999	2.935	2.999	66,132	2.9846	-0.47%
2016-12-28	0	4.220	4.190	4.220	4.150	4.220	21,000	87,530	4.1681	2.999	2.978	2.999	2.949	2.999	29,548	2.9623	1.20%
2016-12-23	0	4.170	4.150	4.220	4.100	4.220	70,000	290,470	4.1496	2.964	2.949	2.999	2.914	2.999	98,494	2.9491	-0.48%
2016-12-22	0	4.190	4.180	4.200	4.170	4.190	40,000	167,490	4.1873	2.978	2.971	2.985	2.964	2.978	56,282	2.9759	0.00%
2016-12-21	0	4.190	4.190	4.200	4.150	4.200	60,500	252,940	4.1808	2.978	2.978	2.985	2.949	2.985	85,127	2.9713	0.48%
2016-12-20	0	4.170	4.170	4.210	4.120	4.230	309,500	1,298,195	4.1945	2.964	2.964	2.992	2.928	3.006	435,485	2.9810	0.48%
2016-12-19	0	4.150	4.120	4.190	4.080	4.190	254,000	1,056,200	4.1583	2.949	2.928	2.978	2.900	2.978	357,394	2.9553	-0.95%
2016-12-16	0	4.190	4.120	4.200	4.110	4.190	146,500	604,695	4.1276	2.978	2.928	2.985	2.921	2.978	206,134	2.9335	1.70%
2016-12-15	0	4.120	4.120	4.130	4.120	4.190	70,500	292,935	4.1551	2.928	2.928	2.935	2.928	2.978	99,198	2.9530	-0.96%
2016-12-14	0	4.160	4.160	4.250	4.160	4.200	108,500	452,510	4.1706	2.957	2.957	3.020	2.957	2.985	152,666	2.9640	-0.72%
2016-12-13	0	4.190	4.150	4.200	4.160	4.200	64,000	267,900	4.1859	2.978	2.949	2.985	2.957	2.985	90,052	2.9750	0.24%
2016-12-12	0	4.180	4.170	4.190	4.110	4.260	323,000	1,345,170	4.1646	2.971	2.964	2.978	2.921	3.028	454,481	2.9598	-1.42%
2016-12-09	0	4.240	4.230	4.320	4.220	4.290	359,000	1,527,800	4.2557	3.013	3.006	3.070	2.999	3.049	505,135	3.0245	-0.70%
2016-12-08	0	4.270	4.260	4.270	4.230	4.340	100,500	429,283	4.2715	3.035	3.028	3.035	3.006	3.084	141,410	3.0357	0.00%
2016-12-07	0	4.270	4.260	4.300	4.260	4.290	150,000	641,130	4.2742	3.035	3.028	3.056	3.028	3.049	211,059	3.0377	-0.23%
2016-12-06	0	4.280	4.270	4.340	4.270	4.320	68,000	291,410	4.2854	3.042	3.035	3.084	3.035	3.070	95,680	3.0457	-0.47%
2016-12-05	0	4.300	4.300	4.360	4.280	4.360	232,000	1,002,900	4.3228	3.056	3.056	3.099	3.042	3.099	326,438	3.0723	-2.05%
2016-12-02	0	4.390	4.390	4.470	4.300	4.460	701,000	3,043,640	4.3419	3.120	3.120	3.177	3.056	3.170	986,350	3.0858	1.62%
2016-12-01	0	4.320	4.320	4.340	4.280	4.340	190,500	822,755	4.3189	3.070	3.070	3.084	3.042	3.084	268,045	3.0695	-0.69%
2016-11-30	0	4.350	4.340	4.350	4.300	4.360	275,000	1,191,280	4.3319	3.092	3.084	3.092	3.056	3.099	386,942	3.0787	1.16%
2016-11-29	0	4.300	4.300	4.320	4.290	4.330	129,000	555,100	4.3031	3.056	3.056	3.070	3.049	3.077	181,511	3.0582	-0.92%
2016-11-28	0	4.340	4.330	4.350	4.310	4.390	341,500	1,490,755	4.3653	3.084	3.077	3.092	3.063	3.120	480,511	3.1024	0.70%
2016-11-25	0	4.310	4.310	4.340	4.290	4.300	80,500	345,815	4.2958	3.063	3.063	3.084	3.049	3.056	113,268	3.0531	-0.23%
2016-11-24	0	4.320	4.300	4.320	4.300	4.320	49,000	211,240	4.3110	3.070	3.056	3.070	3.056	3.070	68,946	3.0638	-1.14%
2016-11-23	0	4.370	4.300	4.370	4.280	4.380	129,000	558,570	4.3300	3.106	3.056	3.106	3.042	3.113	181,511	3.0773	0.92%
2016-11-22	0	4.330	4.290	4.340	4.280	4.340	221,000	952,765	4.3112	3.077	3.049	3.084	3.042	3.084	310,960	3.0639	-0.23%
2016-11-21	0	4.340	4.300	4.350	4.260	4.350	43,000	186,210	4.3305	3.084	3.056	3.092	3.028	3.092	60,504	3.0777	0.00%
2016-11-18	0	4.340	4.330	4.340	4.290	4.350	135,000	585,060	4.3338	3.084	3.077	3.084	3.049	3.092	189,953	3.0800	1.40%
2016-11-17	0	4.280	4.250	4.280	4.250	4.340	270,500	1,153,580	4.2646	3.042	3.020	3.042	3.020	3.084	380,610	3.0309	0.47%
2016-11-16	0	4.260	4.250	4.260	4.250	4.330	628,000	2,684,990	4.2755	3.028	3.020	3.028	3.020	3.077	883,634	3.0386	-1.62%
2016-11-15	0	4.330	4.330	4.350	4.300	4.330	144,000	622,460	4.3226	3.077	3.077	3.092	3.056	3.077	202,617	3.0721	0.00%
2016-11-14	0	4.330	4.330	4.340	4.280	4.370	307,000	1,328,370	4.3269	3.077	3.077	3.084	3.042	3.106	431,968	3.0752	-0.92%
2016-11-11	0	4.370	4.370	4.400	4.350	4.440	220,000	965,160	4.3871	3.106	3.106	3.127	3.092	3.156	309,553	3.1179	-1.35%
2016-11-10	0	4.430	4.430	4.460	4.400	4.480	294,500	1,309,620	4.4469	3.148	3.148	3.170	3.127	3.184	414,379	3.1604	1.61%
2016-11-09	0	4.360	4.350	4.360	4.290	4.410	545,500	2,369,990	4.3446	3.099	3.092	3.099	3.049	3.134	767,552	3.0877	-1.36%
2016-11-08	0	4.420	4.420	4.430	4.370	4.520	287,000	1,263,050	4.4009	3.141	3.141	3.148	3.106	3.212	403,827	3.1277	-0.90%
2016-11-07	0	4.460	4.460	4.470	4.370	4.490	123,000	545,060	4.4314	3.170	3.170	3.177	3.106	3.191	173,069	3.1494	-3.04%
2016-11-04	0	4.600	4.420	4.600	4.320	4.630	367,000	1,626,380	4.4316	3.269	3.141	3.269	3.070	3.291	516,391	3.1495	5.02%
2016-11-03	0	4.380	4.360	4.400	4.320	4.440	235,000	1,031,220	4.3882	3.113	3.099	3.127	3.070	3.156	330,659	3.1187	-0.90%
2016-11-02	0	4.420	4.420	4.430	4.420	4.490	128,000	567,730	4.4354	3.141	3.141	3.148	3.141	3.191	180,104	3.1522	-1.56%
2016-11-01	0	4.490	4.490	4.520	4.470	4.530	55,000	248,350	4.5155	3.191	3.191	3.212	3.177	3.219	77,388	3.2091	-0.88%
2016-10-31	0	4.530	4.530	4.550	4.420	4.570	886,990	3,979,186	4.4862	3.219	3.219	3.234	3.141	3.248	1,248,049	3.1883	0.89%
2016-10-28	0	4.490	4.480	4.500	4.470	4.510	135,000	605,360	4.4841	3.191	3.184	3.198	3.177	3.205	189,953	3.1869	-0.66%
2016-10-27	0	4.520	4.520	4.560	4.520	4.560	12,500	56,620	4.5296	3.212	3.212	3.241	3.212	3.241	17,588	3.2192	-0.88%
2016-10-26	0	4.560	4.560	4.570	4.500	4.560	246,000	1,111,200	4.5171	3.241	3.241	3.248	3.198	3.241	346,137	3.2103	0.22%
2016-10-25	0	4.550	4.550	4.570	4.510	4.610	651,000	2,971,710	4.5648	3.234	3.234	3.248	3.205	3.276	915,997	3.2442	-1.09%
2016-10-24	0	4.600	4.600	4.660	4.590	4.710	676,000	3,131,220	4.6320	3.269	3.269	3.312	3.262	3.347	951,173	3.2920	-1.50%
2016-10-20	0	4.670	4.670	4.680	4.660	4.710	69,000	323,020	4.6814	3.319	3.319	3.326	3.312	3.347	97,087	3.3271	0.21%
2016-10-19	0	4.660	4.660	4.690	4.640	4.700	338,000	1,574,000	4.6568	3.312	3.312	3.333	3.298	3.340	475,587	3.3096	-1.06%
2016-10-18	0	4.710	4.680	4.730	4.620	4.720	129,000	602,110	4.6675	3.347	3.326	3.362	3.283	3.355	181,511	3.3172	1.51%
2016-10-17	0	4.640	4.640	4.690	4.600	4.690	110,000	511,310	4.6483	3.298	3.298	3.333	3.269	3.333	154,777	3.3035	-0.22%
2016-10-14	0	4.650	4.650	4.680	4.610	4.660	510,000	2,363,520	4.6344	3.305	3.305	3.326	3.276	3.312	717,601	3.2936	-0.21%
2016-10-13	0	4.660	4.660	4.680	4.660	4.680	337,000	1,571,830	4.6642	3.312	3.312	3.326	3.312	3.326	474,180	3.3148	-1.48%
2016-10-12	0	4.730	4.720	4.740	4.700	4.770	339,000	1,595,030	4.7051	3.362	3.355	3.369	3.340	3.390	476,994	3.3439	-0.21%
2016-10-11	0	4.740	4.710	4.740	4.700	4.820	242,000	1,145,190	4.7322	3.369	3.347	3.369	3.340	3.426	340,509	3.3632	-1.46%
2016-10-07	0	4.810	4.770	4.820	4.760	4.840	246,000	1,177,030	4.7847	3.418	3.390	3.426	3.383	3.440	346,137	3.4005	-0.41%
2016-10-06	0	4.830	4.790	4.830	4.740	4.830	111,000	532,000	4.7928	3.433	3.404	3.433	3.369	3.433	156,184	3.4062	0.62%
2016-10-05	0	4.800	4.760	4.800	4.740	4.800	92,500	442,020	4.7786	3.411	3.383	3.411	3.369	3.411	130,153	3.3962	1.27%
2016-10-04	0	4.740	4.740	4.760	4.680	4.760	105,000	495,750	4.7214	3.369	3.369	3.383	3.326	3.383	147,741	3.3555	-0.42%
2016-10-03	0	4.760	4.760	4.790	4.720	4.800	134,000	636,770	4.7520	3.383	3.383	3.404	3.355	3.411	188,546	3.3773	-0.63%
2016-09-30	0	4.790	4.790	4.800	4.720	4.840	349,500	1,667,740	4.7718	3.404	3.404	3.411	3.355	3.440	491,768	3.3913	0.84%
2016-09-29	0	4.750	4.750	4.830	4.640	4.840	229,500	1,081,755	4.7135	3.376	3.376	3.433	3.298	3.440	322,921	3.3499	0.85%
2016-09-28	0	4.710	4.680	4.710	4.620	4.710	221,500	1,031,810	4.6583	3.347	3.326	3.347	3.283	3.347	311,664	3.3106	0.21%
2016-09-27	0	4.700	4.680	4.700	4.600	4.710	104,000	481,530	4.6301	3.340	3.326	3.340	3.269	3.347	146,334	3.2906	2.17%
2016-09-26	0	4.600	4.600	4.620	4.580	4.690	249,500	1,152,685	4.6200	3.269	3.269	3.283	3.255	3.333	351,062	3.2834	-2.13%
2016-09-23	0	4.700	4.700	4.730	4.670	4.750	258,000	1,214,570	4.7076	3.340	3.340	3.362	3.319	3.376	363,022	3.3457	-0.42%
2016-09-22	0	4.720	4.720	4.750	4.720	4.880	500,000	2,408,060	4.8161	3.355	3.355	3.376	3.355	3.468	703,531	3.4228	-1.67%
2016-09-21	0	4.800	4.770	4.810	4.660	4.830	273,000	1,298,290	4.7556	3.411	3.390	3.418	3.312	3.433	384,128	3.3798	2.78%
2016-09-20	0	4.670	4.670	4.700	4.660	4.720	149,500	700,410	4.6850	3.319	3.319	3.340	3.312	3.355	210,356	3.3296	-1.06%
2016-09-19	0	4.720	4.720	4.740	4.700	4.790	224,500	1,060,530	4.7240	3.355	3.355	3.369	3.340	3.404	315,885	3.3573	-0.21%
2016-09-15	0	4.730	4.700	4.730	4.680	4.730	83,000	389,860	4.6971	3.362	3.340	3.362	3.326	3.362	116,786	3.3382	0.42%
2016-09-14	0	4.710	4.660	4.710	4.620	4.710	264,500	1,230,865	4.6536	3.347	3.312	3.347	3.283	3.347	372,168	3.3073	0.86%
2016-09-13	0	4.670	4.670	4.700	4.670	4.760	126,000	593,130	4.7074	3.319	3.319	3.340	3.319	3.383	177,290	3.3455	-0.43%
2016-09-12	0	4.690	4.660	4.690	4.650	4.750	602,500	2,828,410	4.6945	3.333	3.312	3.333	3.305	3.376	847,754	3.3364	-3.50%
2016-09-09	0	4.860	4.860	4.870	4.700	4.950	1,649,000	8,062,420	4.8893	3.454	3.454	3.461	3.340	3.518	2,320,244	3.4748	2.97%
2016-09-08	0	4.720	4.720	4.770	4.720	4.800	217,000	1,029,060	4.7422	3.355	3.355	3.390	3.355	3.411	305,332	3.3703	-0.42%
2016-09-07	0	4.740	4.740	4.770	4.740	4.830	212,000	1,013,590	4.7811	3.369	3.369	3.390	3.369	3.433	298,297	3.3979	-2.47%
2016-09-06	0	4.860	4.850	4.860	4.650	4.900	1,638,000	7,899,380	4.8226	3.454	3.447	3.454	3.305	3.482	2,304,766	3.4274	4.97%
2016-09-05	0	4.630	4.600	4.630	4.550	4.630	236,000	1,080,810	4.5797	3.291	3.269	3.291	3.234	3.291	332,066	3.2548	2.66%
2016-09-02	0	4.510	4.510	4.550	4.510	4.600	310,000	1,409,810	4.5478	3.205	3.205	3.234	3.205	3.269	436,189	3.2321	-0.66%
2016-09-01	0	4.540	4.520	4.550	4.490	4.560	232,000	1,053,060	4.5391	3.227	3.212	3.234	3.191	3.241	326,438	3.2259	0.44%
2016-08-31	0	4.520	4.480	4.520	4.480	4.560	149,000	671,310	4.5054	3.212	3.184	3.212	3.184	3.241	209,652	3.2020	0.00%
2016-08-30	0	4.520	4.520	4.540	4.400	4.550	607,000	2,733,130	4.5027	3.212	3.212	3.227	3.127	3.234	854,086	3.2001	1.57%
2016-08-29	0	4.450	4.410	4.480	4.450	4.510	9,000	40,370	4.4856	3.163	3.134	3.184	3.163	3.205	12,664	3.1879	-1.33%
2016-08-26	0	4.510	4.510	4.520	4.350	4.530	499,000	2,218,690	4.4463	3.205	3.205	3.212	3.092	3.219	702,123	3.1600	0.67%
2016-08-25	0	4.480	4.400	4.490	4.350	4.480	335,000	1,475,900	4.4057	3.184	3.127	3.191	3.092	3.184	471,365	3.1311	1.82%
2016-08-24	0	4.400	4.400	4.420	4.350	4.530	986,000	4,344,380	4.4061	3.127	3.127	3.141	3.092	3.219	1,387,362	3.1314	-1.79%
2016-08-23	0	4.480	4.480	4.500	4.480	4.660	511,000	2,328,150	4.5561	3.184	3.184	3.198	3.184	3.312	719,008	3.2380	-2.40%
2016-08-22	0	4.590	4.580	4.600	4.570	4.650	63,000	290,090	4.6046	3.262	3.255	3.269	3.248	3.305	88,645	3.2725	-1.29%
2016-08-19	0	4.650	4.650	4.660	4.570	4.690	225,000	1,040,580	4.6248	3.305	3.305	3.312	3.248	3.333	316,589	3.2869	-0.21%
2016-08-18	0	4.660	4.650	4.660	4.620	4.700	139,000	647,850	4.6608	3.312	3.305	3.312	3.283	3.340	195,581	3.3124	1.97%
2016-08-17	0	4.570	4.560	4.590	4.550	4.650	516,500	2,359,930	4.5691	3.248	3.241	3.262	3.234	3.305	726,747	3.2473	-1.30%
2016-08-16	0	4.630	4.630	4.640	4.570	4.690	183,000	849,750	4.6434	3.291	3.291	3.298	3.248	3.333	257,492	3.3001	-1.07%
2016-08-15	0	4.680	4.680	4.700	4.680	4.720	265,000	1,245,460	4.6998	3.326	3.326	3.340	3.326	3.355	372,871	3.3402	0.21%
2016-08-12	0	4.670	4.640	4.670	4.530	4.720	643,000	2,983,060	4.6393	3.319	3.298	3.319	3.219	3.355	904,740	3.2971	2.19%
2016-08-11	0	4.570	4.510	4.580	4.470	4.570	534,000	2,411,810	4.5165	3.248	3.205	3.255	3.177	3.248	751,371	3.2099	2.70%
2016-08-10	0	4.450	4.470	4.480	4.420	4.480	330,000	1,466,150	4.4429	3.163	3.177	3.184	3.141	3.184	464,330	3.1576	-0.67%
2016-08-09	0	4.480	4.470	4.480	4.430	4.520	142,000	634,490	4.4682	3.184	3.177	3.184	3.148	3.212	199,803	3.1756	-0.22%
2016-08-08	0	4.490	4.480	4.490	4.310	4.490	238,000	1,054,540	4.4308	3.191	3.184	3.191	3.063	3.191	334,881	3.1490	1.81%
2016-08-05	0	4.410	4.400	4.420	4.290	4.420	355,000	1,541,490	4.3422	3.134	3.127	3.141	3.049	3.141	499,507	3.0860	2.08%
2016-08-04	0	4.320	4.270	4.320	4.190	4.440	1,517,500	6,516,845	4.2945	3.070	3.035	3.070	2.978	3.156	2,135,215	3.0521	-0.69%
2016-08-03	0	4.350	4.350	4.400	4.340	4.410	270,402	1,175,198	4.3461	3.092	3.092	3.127	3.084	3.134	380,472	3.0888	-0.68%
2016-08-01	0	4.380	4.370	4.380	4.370	4.440	174,000	767,160	4.4090	3.113	3.106	3.113	3.106	3.156	244,829	3.1335	0.46%
2016-07-29	0	4.360	4.360	4.430	4.360	4.490	962,500	4,230,025	4.3948	3.099	3.099	3.148	3.099	3.191	1,354,296	3.1234	-0.91%
2016-07-28	0	4.400	4.400	4.420	4.380	4.450	277,000	1,217,420	4.3950	3.127	3.127	3.141	3.113	3.163	389,756	3.1235	0.23%
2016-07-27	0	4.390	4.390	4.400	4.380	4.390	128,150	561,951	4.3851	3.120	3.120	3.127	3.113	3.120	180,315	3.1165	0.23%
2016-07-26	0	4.380	4.370	4.400	4.350	4.440	130,000	571,750	4.3981	3.113	3.106	3.127	3.092	3.156	182,918	3.1257	-0.23%
2016-07-25	0	4.390	4.330	4.390	4.340	4.410	28,000	122,000	4.3571	3.120	3.077	3.120	3.084	3.134	39,398	3.0966	0.23%
2016-07-22	0	4.380	4.350	4.410	4.380	4.490	118,000	520,700	4.4127	3.113	3.092	3.134	3.113	3.191	166,033	3.1361	-1.57%
2016-07-21	0	4.450	4.440	4.470	4.430	4.530	317,902	1,425,119	4.4829	3.163	3.156	3.177	3.148	3.219	447,308	3.1860	0.23%
2016-07-20	0	4.440	4.440	4.460	4.430	4.530	395,000	1,766,390	4.4719	3.156	3.156	3.170	3.148	3.219	555,789	3.1782	0.91%
2016-07-19	0	4.400	4.390	4.400	4.250	4.440	648,000	2,837,115	4.3783	3.127	3.120	3.127	3.020	3.156	911,776	3.1116	2.80%
2016-07-18	0	4.280	4.250	4.300	4.230	4.300	421,000	1,797,350	4.2692	3.042	3.020	3.056	3.006	3.056	592,373	3.0342	0.00%
2016-07-15	0	4.280	4.270	4.290	4.250	4.300	319,000	1,361,080	4.2667	3.042	3.035	3.049	3.020	3.056	448,852	3.0324	0.94%
2016-07-14	0	4.240	4.240	4.250	4.220	4.250	102,500	434,160	4.2357	3.013	3.013	3.020	2.999	3.020	144,224	3.0103	-0.24%
2016-07-13	0	4.250	4.250	4.270	4.250	4.280	76,500	325,530	4.2553	3.020	3.020	3.035	3.020	3.042	107,640	3.0242	-0.70%
2016-07-12	0	4.280	4.270	4.290	4.220	4.290	204,000	869,740	4.2634	3.042	3.035	3.049	2.999	3.049	287,040	3.0300	1.42%
2016-07-11	0	4.220	4.210	4.250	4.210	4.260	142,000	600,430	4.2284	2.999	2.992	3.020	2.992	3.028	199,803	3.0051	0.24%
2016-07-08	0	4.210	4.210	4.220	4.180	4.250	258,000	1,084,480	4.2034	2.992	2.992	2.999	2.971	3.020	363,022	2.9874	-0.94%
2016-07-07	0	4.250	4.250	4.260	4.180	4.260	468,000	1,976,310	4.2229	3.020	3.020	3.028	2.971	3.028	658,505	3.0012	0.95%
2016-07-06	0	4.210	4.210	4.240	4.180	4.330	181,233	769,810	4.2476	2.992	2.992	3.013	2.971	3.077	255,006	3.0188	-2.09%
2016-07-05	0	4.300	4.290	4.300	4.290	4.330	177,000	763,260	4.3122	3.056	3.049	3.056	3.049	3.077	249,050	3.0647	-1.15%
2016-07-04	0	4.350	4.310	4.380	4.290	4.360	144,000	625,390	4.3430	3.092	3.063	3.113	3.049	3.099	202,617	3.0866	0.00%
2016-06-30	0	4.350	4.330	4.340	4.260	4.350	287,000	1,240,700	4.3230	3.092	3.077	3.084	3.028	3.092	403,827	3.0724	1.87%
2016-06-29	0	4.270	4.270	4.280	4.150	4.300	128,000	543,250	4.2441	3.035	3.035	3.042	2.949	3.056	180,104	3.0163	1.43%
2016-06-28	0	4.210	4.200	4.220	4.110	4.210	151,000	630,710	4.1769	2.992	2.985	2.999	2.921	2.992	212,466	2.9685	0.48%
2016-06-27	0	4.190	4.190	4.240	4.000	4.240	274,500	1,117,870	4.0724	2.978	2.978	3.013	2.843	3.013	386,238	2.8942	-0.24%
2016-06-24	0	4.200	4.200	4.250	4.140	4.380	879,112	3,661,158	4.1646	2.985	2.985	3.020	2.942	3.113	1,236,964	2.9598	-1.87%
2016-06-23	0	4.280	4.280	4.330	4.240	4.330	64,000	274,120	4.2831	3.042	3.042	3.077	3.013	3.077	90,052	3.0440	0.71%
2016-06-22	0	4.250	4.250	4.300	4.240	4.360	127,000	541,500	4.2638	3.020	3.020	3.056	3.013	3.099	178,697	3.0303	-0.23%
2016-06-21	0	4.260	4.260	4.290	4.250	4.280	16,000	68,160	4.2600	3.028	3.028	3.049	3.020	3.042	22,513	3.0276	0.24%
2016-06-20	0	4.250	4.250	4.280	4.200	4.250	31,500	133,015	4.2227	3.020	3.020	3.042	2.985	3.020	44,322	3.0011	2.16%
2016-06-17	0	4.160	4.160	4.240	-	-	0	0	-	2.957	2.957	3.013	-	-	0	-	0.24%
2016-06-16	0	4.150	4.150	4.180	4.150	4.170	108,003	449,002	4.1573	2.949	2.949	2.971	2.949	2.964	151,967	2.9546	-0.72%
2016-06-15	0	4.180	4.170	4.190	4.160	4.180	104,000	433,880	4.1719	2.971	2.964	2.978	2.957	2.971	146,334	2.9650	0.72%
2016-06-14	0	4.150	4.150	4.180	4.110	4.160	139,000	575,180	4.1380	2.949	2.949	2.971	2.921	2.957	195,581	2.9409	-0.95%
2016-06-13	0	4.190	4.190	4.200	4.160	4.290	231,000	963,260	4.1700	2.978	2.978	2.985	2.957	3.049	325,031	2.9636	-1.41%
2016-06-10	0	4.250	4.250	4.290	4.250	4.320	302,000	1,286,440	4.2597	3.020	3.020	3.049	3.020	3.070	424,932	3.0274	-1.31%
2016-06-08	0	4.460	4.460	4.490	4.440	4.480	279,000	1,243,420	4.4567	3.061	3.061	3.081	3.047	3.074	406,558	3.0584	-0.45%
2016-06-07	0	4.480	4.470	4.480	4.420	4.500	243,000	1,080,970	4.4484	3.074	3.068	3.074	3.033	3.088	354,099	3.0527	1.36%
2016-06-06	0	4.420	4.420	4.450	4.410	4.460	205,000	909,370	4.4360	3.033	3.033	3.054	3.026	3.061	298,726	3.0442	-1.34%
2016-06-03	0	4.480	4.480	4.500	4.450	4.510	147,221	658,977	4.4761	3.074	3.074	3.088	3.054	3.095	214,530	3.0717	0.22%
2016-06-02	0	4.470	4.450	4.470	4.420	4.550	187,000	844,330	4.5151	3.068	3.054	3.068	3.033	3.122	272,496	3.0985	-0.89%
2016-06-01	0	4.510	4.490	4.510	4.370	4.550	239,000	1,069,080	4.4731	3.095	3.081	3.095	2.999	3.122	348,270	3.0697	-1.31%
2016-05-31	0	4.570	4.550	4.570	4.370	4.580	313,000	1,400,250	4.4736	3.136	3.122	3.136	2.999	3.143	456,103	3.0700	2.93%
2016-05-30	0	4.440	4.440	4.450	4.370	4.440	243,000	1,068,110	4.3955	3.047	3.047	3.054	2.999	3.047	354,099	3.0164	0.23%
2016-05-27	0	4.430	4.450	4.460	4.330	4.450	217,000	951,650	4.3855	3.040	3.054	3.061	2.971	3.054	316,212	3.0095	0.68%
2016-05-26	0	4.400	4.400	4.420	4.290	4.400	246,500	1,079,730	4.3802	3.019	3.019	3.033	2.944	3.019	359,199	3.0059	0.00%
2016-05-25	0	4.400	4.390	4.400	4.260	4.400	1,116,000	4,895,630	4.3868	3.019	3.013	3.019	2.923	3.019	1,626,233	3.0104	2.56%
2016-05-24	0	4.290	4.290	4.300	4.230	4.300	159,000	677,560	4.2614	2.944	2.944	2.951	2.903	2.951	231,694	2.9244	0.23%
2016-05-23	0	4.280	4.280	4.290	4.270	4.300	84,000	360,250	4.2887	2.937	2.937	2.944	2.930	2.951	122,405	2.9431	0.23%
2016-05-20	0	4.270	4.270	4.310	4.220	4.310	49,000	209,620	4.2780	2.930	2.930	2.958	2.896	2.958	71,403	2.9357	0.47%
2016-05-19	0	4.250	4.250	4.360	4.220	4.300	186,500	795,950	4.2678	2.917	2.917	2.992	2.896	2.951	271,767	2.9288	-1.16%
2016-05-18	0	4.300	4.300	4.320	4.260	4.380	202,000	866,470	4.2895	2.951	2.951	2.965	2.923	3.006	294,354	2.9436	-1.15%
2016-05-17	0	4.350	4.330	4.380	4.280	4.360	218,000	940,380	4.3137	2.985	2.971	3.006	2.937	2.992	317,669	2.9602	1.16%
2016-05-16	0	4.300	4.300	4.330	4.250	4.350	138,000	594,680	4.3093	2.951	2.951	2.971	2.917	2.985	201,093	2.9572	0.00%
2016-05-13	0	4.300	4.300	4.370	4.260	4.380	269,000	1,160,680	4.3148	2.951	2.951	2.999	2.923	3.006	391,986	2.9610	-1.60%
2016-05-12	0	4.370	4.370	4.400	4.330	4.450	147,000	645,950	4.3942	2.999	2.999	3.019	2.971	3.054	214,208	3.0155	-2.02%
2016-05-11	0	4.460	4.440	4.460	4.320	4.480	451,000	1,970,450	4.3691	3.061	3.047	3.061	2.965	3.074	657,196	2.9983	1.83%
2016-05-10	0	4.380	4.370	4.380	4.310	4.380	368,000	1,598,200	4.3429	3.006	2.999	3.006	2.958	3.006	536,249	2.9803	-0.23%
2016-05-09	0	4.390	4.390	4.400	4.380	4.500	169,000	748,100	4.4266	3.013	3.013	3.019	3.006	3.088	246,266	3.0378	-1.57%
2016-05-06	0	4.460	4.460	4.490	4.460	4.530	207,500	934,775	4.5049	3.061	3.061	3.081	3.061	3.109	302,369	3.0915	-1.76%
2016-05-05	0	4.540	4.540	4.570	4.500	4.570	207,000	940,510	4.5435	3.116	3.116	3.136	3.088	3.136	301,640	3.1180	-0.66%
2016-05-04	0	4.570	4.560	4.590	4.560	4.720	301,000	1,382,765	4.5939	3.136	3.129	3.150	3.129	3.239	438,617	3.1526	-0.65%
2016-05-03	0	4.600	4.600	4.670	4.600	4.780	216,000	1,003,660	4.6466	3.157	3.157	3.205	3.157	3.280	314,755	3.1887	-3.16%
2016-04-29	0	4.750	4.750	4.770	4.730	4.790	255,500	1,215,270	4.7564	3.260	3.260	3.273	3.246	3.287	372,314	3.2641	0.00%
2016-04-28	0	4.750	4.750	4.770	4.680	4.770	271,500	1,285,195	4.7337	3.260	3.260	3.273	3.212	3.273	395,629	3.2485	2.15%
2016-04-27	0	4.650	4.650	4.700	4.630	4.710	67,000	312,920	4.6704	3.191	3.191	3.225	3.177	3.232	97,632	3.2051	1.09%
2016-04-26	0	4.600	4.610	4.690	4.600	4.730	162,000	757,880	4.6783	3.157	3.164	3.219	3.157	3.246	236,066	3.2105	-1.92%
2016-04-25	0	4.690	4.690	4.710	4.690	4.760	159,000	749,570	4.7143	3.219	3.219	3.232	3.219	3.267	231,694	3.2352	0.00%
2016-04-22	0	4.690	4.690	4.740	4.690	4.790	265,000	1,254,260	4.7331	3.219	3.219	3.253	3.219	3.287	386,157	3.2481	0.00%
2016-04-21	0	4.690	4.690	4.700	4.660	4.740	410,500	1,934,125	4.7116	3.219	3.219	3.225	3.198	3.253	598,180	3.2334	1.30%
2016-04-20	0	4.630	4.630	4.640	4.630	4.750	235,000	1,102,210	4.6903	3.177	3.177	3.184	3.177	3.260	342,441	3.2187	-0.64%
2016-04-19	0	4.660	4.650	4.690	4.620	4.710	141,000	659,620	4.6782	3.198	3.191	3.219	3.170	3.232	205,465	3.2104	1.75%
2016-04-18	0	4.580	4.580	4.590	4.580	4.660	265,000	1,222,670	4.6138	3.143	3.143	3.150	3.143	3.198	386,157	3.1662	-0.43%
2016-04-15	0	4.600	4.600	4.640	4.600	4.740	269,500	1,251,525	4.6439	3.157	3.157	3.184	3.157	3.253	392,715	3.1869	-1.71%
2016-04-14	0	4.680	4.680	4.750	4.600	4.770	370,000	1,745,160	4.7166	3.212	3.212	3.260	3.157	3.273	539,163	3.2368	1.08%
2016-04-13	0	4.630	4.620	4.640	4.600	4.670	262,000	1,215,490	4.6393	3.177	3.170	3.184	3.157	3.205	381,786	3.1837	1.98%
2016-04-12	0	4.540	4.520	4.540	4.500	4.600	252,000	1,147,700	4.5544	3.116	3.102	3.116	3.088	3.157	367,214	3.1254	0.00%
2016-04-11	0	4.540	4.520	4.560	4.400	4.560	464,000	2,087,740	4.4994	3.116	3.102	3.129	3.019	3.129	676,140	3.0877	2.25%
2016-04-08	0	4.440	4.440	4.450	4.160	4.450	1,534,000	6,553,490	4.2722	3.047	3.047	3.054	2.855	3.054	2,235,341	2.9318	2.07%
2016-04-07	0	4.350	4.340	4.350	4.340	4.520	608,500	2,681,610	4.4069	2.985	2.978	2.985	2.978	3.102	886,705	3.0242	-2.25%
2016-04-06	0	4.450	4.440	4.450	4.450	4.500	455,219	2,033,735	4.4676	3.054	3.047	3.054	3.054	3.088	663,344	3.0659	-0.67%
2016-04-05	0	4.480	4.480	4.510	4.430	4.620	689,500	3,116,050	4.5193	3.074	3.074	3.095	3.040	3.170	1,004,738	3.1014	-3.66%
2016-04-01	0	4.650	4.650	4.670	4.650	4.720	301,233	1,410,313	4.6818	3.191	3.191	3.205	3.191	3.239	438,956	3.2129	-1.48%
2016-03-31	0	4.720	4.700	4.720	4.680	4.720	226,000	1,062,250	4.7002	3.239	3.225	3.239	3.212	3.239	329,327	3.2255	0.85%
2016-03-30	0	4.680	4.680	4.700	4.650	4.770	389,500	1,826,400	4.6891	3.212	3.212	3.225	3.191	3.273	567,579	3.2179	-0.21%
2016-03-29	0	4.690	4.690	4.710	4.690	4.760	228,000	1,072,060	4.7020	3.219	3.219	3.232	3.219	3.267	332,241	3.2268	-1.47%
2016-03-24	0	4.760	4.760	4.790	4.750	4.840	438,000	2,092,720	4.7779	3.267	3.267	3.287	3.260	3.321	638,253	3.2788	-0.42%
2016-03-23	0	4.780	4.780	4.800	4.770	4.880	409,000	1,964,010	4.8020	3.280	3.280	3.294	3.273	3.349	595,994	3.2954	-1.44%
2016-03-22	0	4.850	4.840	4.870	4.780	4.870	567,000	2,732,360	4.8190	3.328	3.321	3.342	3.280	3.342	826,231	3.3070	-1.02%
2016-03-21	0	4.900	4.890	4.900	4.850	5.000	639,000	3,125,520	4.8913	3.363	3.356	3.363	3.328	3.431	931,149	3.3566	-1.80%
2016-03-18	0	4.990	4.960	5.020	4.750	5.230	2,496,000	12,386,410	4.9625	3.424	3.404	3.445	3.260	3.589	3,637,166	3.4055	0.00%
2016-03-17	0	4.990	4.960	4.990	4.850	5.030	482,000	2,392,050	4.9628	3.424	3.404	3.424	3.328	3.452	702,369	3.4057	2.89%
2016-03-16	0	4.850	4.850	4.870	4.820	4.940	251,000	1,220,160	4.8612	3.328	3.328	3.342	3.308	3.390	365,757	3.3360	0.00%
2016-03-15	0	4.850	4.850	4.900	4.850	4.900	82,000	398,300	4.8573	3.328	3.328	3.363	3.328	3.363	119,490	3.3333	-1.42%
2016-03-14	0	4.920	4.880	4.920	4.780	4.950	315,500	1,550,320	4.9139	3.376	3.349	3.376	3.280	3.397	459,746	3.3721	2.29%
2016-03-11	0	4.810	4.800	4.840	4.750	4.860	97,000	465,000	4.7938	3.301	3.294	3.321	3.260	3.335	141,348	3.2897	1.26%
2016-03-10	0	4.750	4.750	4.760	4.750	4.900	401,000	1,921,430	4.7916	3.260	3.260	3.267	3.260	3.363	584,336	3.2882	-0.42%
2016-03-09	0	4.770	4.750	4.770	4.750	4.810	173,000	824,730	4.7672	3.273	3.260	3.273	3.260	3.301	252,095	3.2715	-0.42%
2016-03-08	0	4.790	4.790	4.800	4.790	4.920	395,000	1,913,040	4.8431	3.287	3.287	3.294	3.287	3.376	575,593	3.3236	-2.64%
2016-03-07	0	4.920	4.900	4.920	4.860	4.950	178,000	871,680	4.8971	3.376	3.363	3.376	3.335	3.397	259,381	3.3606	0.61%
2016-03-04	0	4.890	4.880	4.900	4.860	4.960	647,000	3,175,020	4.9073	3.356	3.349	3.363	3.335	3.404	942,807	3.3676	-0.81%
2016-03-03	0	4.930	4.930	4.940	4.930	5.050	164,198	821,510	5.0032	3.383	3.383	3.390	3.383	3.466	239,269	3.4334	-1.20%
2016-03-02	0	4.990	4.990	5.010	4.870	5.040	666,500	3,313,255	4.9711	3.424	3.424	3.438	3.342	3.459	971,222	3.4114	3.10%
2016-03-01	0	4.840	4.800	4.880	4.730	4.860	125,500	604,815	4.8192	3.321	3.294	3.349	3.246	3.335	182,878	3.3072	0.83%
2016-02-29	0	4.800	4.800	4.830	4.760	4.890	231,000	1,110,210	4.8061	3.294	3.294	3.315	3.267	3.356	336,613	3.2982	-1.64%
2016-02-26	0	4.880	4.850	4.910	4.740	4.980	102,000	500,160	4.9035	3.349	3.328	3.369	3.253	3.418	148,634	3.3650	2.09%
2016-02-25	0	4.780	4.730	4.800	4.700	4.940	357,000	1,713,155	4.7988	3.280	3.246	3.294	3.225	3.390	520,220	3.2931	-2.25%
2016-02-24	0	4.890	4.860	4.890	4.870	4.950	134,500	659,175	4.9009	3.356	3.335	3.356	3.342	3.397	195,993	3.3633	-1.81%
2016-02-23	0	4.980	4.960	5.000	4.970	5.040	88,000	440,980	5.0111	3.418	3.404	3.431	3.411	3.459	128,233	3.4389	-0.99%
2016-02-22	0	5.030	5.020	5.040	4.960	5.060	147,000	739,490	5.0305	3.452	3.445	3.459	3.404	3.472	214,208	3.4522	0.20%
2016-02-19	0	5.020	4.990	5.030	4.960	5.050	128,500	643,670	5.0091	3.445	3.424	3.452	3.404	3.466	187,250	3.4375	0.40%
2016-02-18	0	5.000	4.960	5.000	4.930	5.100	723,000	3,620,730	5.0079	3.431	3.404	3.431	3.383	3.500	1,053,554	3.4367	3.31%
2016-02-17	0	4.840	4.820	4.840	4.840	4.990	854,000	4,195,095	4.9123	3.321	3.308	3.321	3.321	3.424	1,244,447	3.3711	-2.02%
2016-02-16	0	4.940	4.920	4.940	4.740	5.100	1,385,500	6,804,011	4.9109	3.390	3.376	3.390	3.253	3.500	2,018,948	3.3701	4.00%
2016-02-15	0	4.750	4.700	4.750	4.690	4.780	321,000	1,519,065	4.7323	3.260	3.225	3.260	3.219	3.280	467,760	3.2475	3.49%
2016-02-12	0	4.590	4.590	4.600	4.560	4.690	316,500	1,458,606	4.6085	3.150	3.150	3.157	3.129	3.219	461,203	3.1626	-2.34%
2016-02-11	0	4.700	4.670	4.700	4.650	4.790	486,500	2,291,720	4.7106	3.225	3.205	3.225	3.191	3.287	708,927	3.2327	-2.49%
2016-02-05	0	4.820	4.820	4.860	4.780	4.870	404,000	1,951,160	4.8296	3.308	3.308	3.335	3.280	3.342	588,708	3.3143	1.05%
2016-02-04	0	4.770	4.770	4.790	4.740	4.790	89,000	423,720	4.7609	3.273	3.273	3.287	3.253	3.287	129,691	3.2672	1.49%
2016-02-03	0	4.700	4.680	4.700	4.670	4.760	182,710	860,119	4.7076	3.225	3.212	3.225	3.205	3.267	266,245	3.2306	-2.69%
2016-02-02	0	4.830	4.800	4.830	4.800	4.900	188,000	908,540	4.8327	3.315	3.294	3.315	3.294	3.363	273,953	3.3164	-0.21%
2016-02-01	0	4.840	4.820	4.850	4.800	4.930	238,500	1,157,100	4.8516	3.321	3.308	3.328	3.294	3.383	347,542	3.3294	-0.41%
2016-01-29	0	4.860	4.870	4.890	4.650	4.890	571,000	2,740,465	4.7994	3.335	3.342	3.356	3.191	3.356	832,060	3.2936	3.40%
2016-01-28	0	4.700	4.650	4.700	4.650	4.760	193,000	907,570	4.7024	3.225	3.191	3.225	3.191	3.267	281,239	3.2270	-1.05%
2016-01-27	0	4.750	4.730	4.790	4.650	4.850	289,500	1,367,775	4.7246	3.260	3.246	3.287	3.191	3.328	421,859	3.2423	1.06%
2016-01-26	0	4.700	4.660	4.700	4.660	4.800	359,000	1,692,720	4.7151	3.225	3.198	3.225	3.198	3.294	523,134	3.2357	-2.08%
2016-01-25	0	4.800	4.790	4.860	4.800	4.960	512,500	2,509,135	4.8959	3.294	3.287	3.335	3.294	3.404	746,814	3.3598	0.00%
2016-01-22	0	4.800	4.820	4.830	4.690	4.850	488,000	2,324,840	4.7640	3.294	3.308	3.315	3.219	3.328	711,113	3.2693	2.78%
2016-01-21	0	4.670	4.650	4.680	4.650	4.850	617,000	2,936,230	4.7589	3.205	3.191	3.212	3.191	3.328	899,091	3.2658	-2.71%
2016-01-20	0	4.800	4.780	4.800	4.730	5.070	548,000	2,634,145	4.8068	3.294	3.280	3.294	3.246	3.479	798,544	3.2987	-5.33%
2016-01-19	0	5.070	5.030	5.080	4.900	5.080	522,000	2,605,995	4.9923	3.479	3.452	3.486	3.363	3.486	760,657	3.4260	3.05%
2016-01-18	0	4.920	4.900	4.930	4.880	5.000	826,500	4,073,755	4.9289	3.376	3.363	3.383	3.349	3.431	1,204,374	3.3825	-2.96%
2016-01-15	0	5.070	5.060	5.080	5.050	5.200	148,000	752,860	5.0869	3.479	3.472	3.486	3.466	3.568	215,665	3.4909	-1.55%
2016-01-14	0	5.150	5.150	5.240	5.030	5.270	244,500	1,247,190	5.1010	3.534	3.534	3.596	3.452	3.617	356,285	3.5005	0.19%
2016-01-13	0	5.140	5.140	5.180	5.130	5.300	241,000	1,258,060	5.2202	3.527	3.527	3.555	3.520	3.637	351,185	3.5823	-0.39%
2016-01-12	0	5.160	5.140	5.190	5.020	5.190	452,000	2,314,950	5.1216	3.541	3.527	3.562	3.445	3.562	658,653	3.5147	0.78%
2016-01-11	0	5.120	5.120	5.150	5.120	5.380	792,500	4,151,640	5.2387	3.514	3.514	3.534	3.514	3.692	1,154,829	3.5950	-5.36%
2016-01-08	0	5.410	5.410	5.450	5.280	5.450	215,000	1,152,070	5.3585	3.713	3.713	3.740	3.623	3.740	313,298	3.6772	0.56%
2016-01-07	0	5.380	5.380	5.390	5.290	5.520	579,500	3,109,295	5.3655	3.692	3.692	3.699	3.630	3.788	844,446	3.6821	-3.76%
2016-01-06	0	5.590	5.570	5.600	5.510	5.650	431,175	2,398,205	5.5620	3.836	3.822	3.843	3.781	3.877	628,307	3.8169	-0.36%
2016-01-05	0	5.610	5.610	5.650	5.570	5.670	366,500	2,060,300	5.6216	3.850	3.850	3.877	3.822	3.891	534,063	3.8578	-0.53%
2016-01-04	0	5.640	5.640	5.690	5.600	5.880	354,500	2,019,925	5.6980	3.870	3.870	3.905	3.843	4.035	516,577	3.9102	-3.59%
2015-12-31	0	5.850	5.850	5.870	5.690	5.870	362,000	2,102,630	5.8084	4.015	4.015	4.028	3.905	4.028	527,506	3.9860	2.63%
2015-12-30	0	5.700	5.700	5.740	5.590	5.740	426,500	2,399,165	5.6252	3.912	3.912	3.939	3.836	3.939	621,495	3.8603	1.06%
2015-12-29	0	5.640	5.640	5.660	5.620	5.670	200,000	1,127,440	5.6372	3.870	3.870	3.884	3.857	3.891	291,440	3.8685	-0.53%
2015-12-28	0	5.670	5.640	5.670	5.640	5.680	130,000	735,810	5.6601	3.891	3.870	3.891	3.870	3.898	189,436	3.8842	-1.05%
2015-12-24	0	5.730	5.730	5.740	5.550	5.750	273,500	1,543,920	5.6450	3.932	3.932	3.939	3.809	3.946	398,544	3.8739	1.42%
2015-12-23	0	5.650	5.660	5.700	5.650	5.770	252,500	1,440,735	5.7059	3.877	3.884	3.912	3.877	3.960	367,942	3.9157	-1.22%
2015-12-22	0	5.720	5.710	5.730	5.710	5.820	106,000	607,810	5.7341	3.925	3.918	3.932	3.918	3.994	154,463	3.9350	-1.38%
2015-12-21	0	5.800	5.800	5.830	5.740	5.820	188,000	1,087,390	5.7840	3.980	3.980	4.001	3.939	3.994	273,953	3.9693	1.05%
2015-12-18	0	5.740	5.750	5.780	5.660	5.870	229,000	1,316,370	5.7483	3.939	3.946	3.967	3.884	4.028	333,698	3.9448	-1.54%
2015-12-17	0	5.830	5.830	5.850	5.750	5.890	162,500	946,215	5.8229	4.001	4.001	4.015	3.946	4.042	236,795	3.9959	0.34%
2015-12-16	0	5.810	5.800	5.850	5.810	5.960	226,000	1,331,650	5.8923	3.987	3.980	4.015	3.987	4.090	329,327	4.0436	-0.17%
2015-12-15	0	5.820	5.800	5.830	5.590	5.840	346,000	1,989,240	5.7492	3.994	3.980	4.001	3.836	4.008	504,190	3.9454	2.28%
2015-12-14	0	5.690	5.690	5.730	5.550	5.740	370,000	2,092,975	5.6567	3.905	3.905	3.932	3.809	3.939	539,163	3.8819	-1.73%
2015-12-11	0	5.790	5.790	5.800	5.420	5.790	939,000	5,257,060	5.5986	3.973	3.973	3.980	3.719	3.973	1,368,309	3.8420	2.48%
2015-12-10	0	5.650	5.650	5.670	5.510	5.700	629,500	3,541,780	5.6263	3.877	3.877	3.891	3.781	3.912	917,306	3.8611	0.89%
2015-12-09	0	5.600	5.610	5.630	5.580	5.680	479,000	2,692,691	5.6215	3.843	3.850	3.864	3.829	3.898	697,998	3.8577	-1.75%
2015-12-08	0	5.700	5.690	5.700	5.690	5.820	418,000	2,384,660	5.7049	3.912	3.905	3.912	3.905	3.994	609,109	3.9150	-2.56%
2015-12-07	0	5.850	5.820	5.860	5.820	5.940	73,000	429,610	5.8851	4.015	3.994	4.021	3.994	4.076	106,375	4.0386	-0.34%
2015-12-04	0	5.870	5.860	5.880	5.720	5.870	707,500	4,108,200	5.8066	4.028	4.021	4.035	3.925	4.028	1,030,967	3.9848	-0.84%
2015-12-03	0	5.920	5.920	5.970	5.920	5.980	152,000	903,830	5.9463	4.063	4.063	4.097	4.063	4.104	221,494	4.0806	-0.84%
2015-12-02	0	5.970	5.950	5.970	5.910	5.990	156,000	926,310	5.9379	4.097	4.083	4.097	4.056	4.111	227,323	4.0749	0.17%
2015-12-01	0	5.960	5.960	6.030	5.910	6.050	388,000	2,325,414	5.9933	4.090	4.090	4.138	4.056	4.152	565,393	4.1129	-0.17%
2015-11-30	0	5.970	5.910	5.990	5.830	6.020	500,500	2,971,175	5.9364	4.097	4.056	4.111	4.001	4.131	729,328	4.0739	0.34%
2015-11-27	0	5.950	5.940	5.990	5.870	6.140	664,500	3,971,645	5.9769	4.083	4.076	4.111	4.028	4.214	968,308	4.1016	-2.94%
2015-11-26	0	6.130	6.130	6.180	6.110	6.240	370,000	2,288,570	6.1853	4.207	4.207	4.241	4.193	4.282	539,163	4.2447	-0.97%
2015-11-25	0	6.190	6.160	6.200	5.920	6.210	555,000	3,396,810	6.1204	4.248	4.227	4.255	4.063	4.262	808,745	4.2001	2.31%
2015-11-24	0	6.050	6.000	6.050	5.890	6.060	451,000	2,713,630	6.0169	4.152	4.117	4.152	4.042	4.159	657,196	4.1291	2.72%
2015-11-23	0	5.890	5.890	5.900	5.890	6.140	610,500	3,684,350	6.0350	4.042	4.042	4.049	4.042	4.214	889,619	4.1415	-2.32%
2015-11-20	0	6.030	5.980	6.040	5.730	6.060	803,500	4,774,230	5.9418	4.138	4.104	4.145	3.932	4.159	1,170,858	4.0775	3.97%
2015-11-19	0	5.800	5.800	5.820	5.760	5.900	786,500	4,581,245	5.8249	3.980	3.980	3.994	3.953	4.049	1,146,086	3.9973	-0.17%
2015-11-18	0	5.810	5.800	5.820	5.720	5.870	827,500	4,810,906	5.8138	3.987	3.980	3.994	3.925	4.028	1,205,831	3.9897	2.29%
2015-11-17	0	5.680	5.680	5.690	5.580	5.680	434,500	2,444,207	5.6253	3.898	3.898	3.905	3.829	3.898	633,152	3.8604	2.71%
2015-11-16	0	5.530	5.530	5.550	5.520	5.590	259,000	1,438,425	5.5538	3.795	3.795	3.809	3.788	3.836	377,414	3.8113	-2.30%
2015-11-13	0	5.660	5.660	5.670	5.630	5.670	153,500	867,955	5.6544	3.884	3.884	3.891	3.864	3.891	223,680	3.8803	-1.05%
2015-11-12	0	5.720	5.680	5.730	5.650	5.770	210,500	1,197,210	5.6875	3.925	3.898	3.932	3.877	3.960	306,740	3.9030	1.24%
2015-11-11	0	5.650	5.620	5.680	5.560	5.660	155,500	875,020	5.6271	3.877	3.857	3.898	3.816	3.884	226,594	3.8616	1.25%
2015-11-10	0	5.580	5.560	5.580	5.550	5.660	511,500	2,863,590	5.5984	3.829	3.816	3.829	3.809	3.884	745,357	3.8419	-2.45%
2015-11-09	0	5.720	5.720	5.740	5.720	5.850	392,119	2,266,665	5.7806	3.925	3.925	3.939	3.925	4.015	571,395	3.9669	-2.22%
2015-11-06	0	5.850	5.850	5.860	5.540	5.870	1,034,000	5,966,500	5.7703	4.015	4.015	4.021	3.802	4.028	1,506,743	3.9599	3.54%
2015-11-05	0	5.650	5.620	5.670	5.550	5.680	88,500	497,855	5.6255	3.877	3.857	3.891	3.809	3.898	128,962	3.8605	1.80%
2015-11-04	0	5.550	5.550	5.570	5.490	5.780	1,045,678	5,842,384	5.5872	3.809	3.809	3.822	3.768	3.967	1,523,760	3.8342	1.83%
2015-11-03	0	5.450	5.440	5.480	5.360	5.480	413,500	2,242,800	5.4239	3.740	3.733	3.761	3.678	3.761	602,551	3.7222	1.11%
2015-11-02	0	5.390	5.360	5.390	5.150	5.500	1,452,000	7,794,080	5.3678	3.699	3.678	3.699	3.534	3.774	2,115,851	3.6837	2.47%
2015-10-30	0	5.260	5.230	5.270	5.150	5.280	284,000	1,482,780	5.2211	3.610	3.589	3.617	3.534	3.623	413,844	3.5829	0.19%
2015-10-29	0	5.250	5.220	5.230	5.050	5.380	1,616,500	8,497,344	5.2566	3.603	3.582	3.589	3.466	3.692	2,355,560	3.6074	3.35%
2015-10-28	0	5.080	5.070	5.080	5.040	5.130	596,000	3,018,900	5.0653	3.486	3.479	3.486	3.459	3.520	868,490	3.4760	0.20%
2015-10-27	0	5.070	5.050	5.070	4.970	5.100	678,000	3,406,920	5.0250	3.479	3.466	3.479	3.411	3.500	987,980	3.4484	-0.39%
2015-10-26	0	5.090	5.090	5.100	5.080	5.150	297,553	1,522,365	5.1163	3.493	3.493	3.500	3.486	3.534	433,594	3.5110	-1.17%
2015-10-23	0	5.150	5.110	5.150	5.060	5.200	421,000	2,163,610	5.1392	3.534	3.507	3.534	3.472	3.568	613,480	3.5268	0.00%
2015-10-22	0	5.150	5.110	5.170	5.050	5.160	206,000	1,052,520	5.1093	3.534	3.507	3.548	3.466	3.541	300,183	3.5063	0.59%
2015-10-20	0	5.120	5.130	5.150	5.080	5.190	384,000	1,965,260	5.1179	3.514	3.520	3.534	3.486	3.562	559,564	3.5121	-1.35%
2015-10-19	0	5.190	5.190	5.220	5.180	5.260	302,500	1,580,490	5.2248	3.562	3.562	3.582	3.555	3.610	440,802	3.5855	-1.89%
2015-10-16	0	5.290	5.280	5.290	5.220	5.290	538,000	2,830,200	5.2606	3.630	3.623	3.630	3.582	3.630	783,972	3.6101	1.73%
2015-10-15	0	5.200	5.200	5.210	5.130	5.230	291,000	1,512,170	5.1965	3.568	3.568	3.575	3.520	3.589	424,045	3.5661	0.97%
2015-10-14	0	5.150	5.150	5.190	5.120	5.240	254,500	1,316,845	5.1742	3.534	3.534	3.562	3.514	3.596	370,857	3.5508	-1.72%
2015-10-13	0	5.240	5.220	5.280	5.200	5.340	733,000	3,867,495	5.2763	3.596	3.582	3.623	3.568	3.665	1,068,126	3.6208	0.77%
2015-10-12	0	5.200	5.170	5.200	5.140	5.250	378,095	1,965,693	5.1989	3.568	3.548	3.568	3.527	3.603	550,959	3.5678	0.97%
2015-10-09	0	5.150	5.140	5.150	5.130	5.220	548,500	2,834,275	5.1673	3.534	3.527	3.534	3.520	3.582	799,273	3.5461	0.00%
2015-10-08	0	5.150	5.100	5.150	5.100	5.230	686,000	3,537,430	5.1566	3.534	3.500	3.534	3.500	3.589	999,638	3.5387	-0.77%
2015-10-07	0	5.190	5.180	5.210	5.040	5.250	577,000	2,961,595	5.1327	3.562	3.555	3.575	3.459	3.603	840,803	3.5223	2.37%
2015-10-06	0	5.070	5.060	5.090	5.050	5.200	251,692	1,280,059	5.0858	3.479	3.472	3.493	3.466	3.568	366,765	3.4901	-0.98%
2015-10-05	0	5.120	5.110	5.130	5.050	5.260	653,500	3,348,634	5.1242	3.514	3.507	3.520	3.466	3.610	952,279	3.5164	1.59%
2015-10-02	0	5.040	5.040	5.100	5.010	5.110	539,000	2,734,590	5.0735	3.459	3.459	3.500	3.438	3.507	785,430	3.4816	0.20%
2015-09-30	0	5.030	5.010	5.030	4.870	5.110	746,500	3,738,830	5.0085	3.452	3.438	3.452	3.342	3.507	1,087,798	3.4371	3.50%
2015-09-29	0	4.860	4.860	4.880	4.840	4.910	387,500	1,890,610	4.8790	3.335	3.335	3.349	3.321	3.369	564,664	3.3482	-3.38%
2015-09-25	0	5.030	5.000	5.040	4.980	5.090	236,000	1,189,070	5.0384	3.452	3.431	3.459	3.418	3.493	343,899	3.4576	-0.40%
2015-09-24	0	5.050	5.030	5.090	4.940	5.100	221,000	1,110,410	5.0245	3.466	3.452	3.493	3.390	3.500	322,041	3.4480	0.80%
2015-09-23	0	5.010	5.010	5.070	4.980	5.140	519,500	2,625,050	5.0530	3.438	3.438	3.479	3.418	3.527	757,014	3.4676	-3.28%
2015-09-22	0	5.180	5.190	5.230	4.900	5.300	1,525,000	7,892,460	5.1754	3.555	3.562	3.589	3.363	3.637	2,222,227	3.5516	4.65%
2015-09-21	0	4.950	4.950	4.980	4.800	4.950	230,000	1,122,590	4.8808	3.397	3.397	3.418	3.294	3.397	335,155	3.3495	1.02%
2015-09-18	0	4.900	4.890	4.900	4.820	4.920	228,000	1,114,380	4.8876	3.363	3.356	3.363	3.308	3.376	332,241	3.3541	0.62%
2015-09-17	0	4.870	4.830	4.880	4.820	4.940	328,000	1,603,840	4.8898	3.342	3.315	3.349	3.308	3.390	477,961	3.3556	0.83%
2015-09-16	0	4.830	4.830	4.860	4.740	4.860	341,000	1,641,499	4.8138	3.315	3.315	3.335	3.253	3.335	496,904	3.3034	1.90%
2015-09-15	0	4.740	4.710	4.760	4.710	4.790	181,000	858,590	4.7436	3.253	3.232	3.267	3.232	3.287	263,753	3.2553	-1.25%
2015-09-14	0	4.800	4.780	4.800	4.770	4.930	293,500	1,417,035	4.8281	3.294	3.280	3.294	3.273	3.383	427,688	3.3132	-0.62%
2015-09-11	0	4.830	4.760	4.840	4.760	5.080	840,000	4,094,621	4.8745	3.315	3.267	3.321	3.267	3.486	1,224,046	3.3452	-0.62%
2015-09-10	0	4.860	4.820	4.870	4.750	4.930	251,000	1,218,780	4.8557	3.335	3.308	3.342	3.260	3.383	365,757	3.3322	-2.21%
2015-09-09	0	4.970	4.930	4.970	4.780	4.970	679,000	3,288,560	4.8432	3.411	3.383	3.411	3.280	3.411	989,437	3.3237	5.74%
2015-09-08	0	4.700	4.670	4.700	4.450	4.720	741,500	3,416,995	4.6082	3.225	3.205	3.225	3.054	3.239	1,080,512	3.1624	1.73%
2015-09-07	0	4.620	4.620	4.670	4.620	4.760	234,000	1,097,560	4.6904	3.170	3.170	3.205	3.170	3.267	340,984	3.2188	-2.53%
2015-09-04	0	4.740	4.660	4.740	4.640	4.900	186,210	873,777	4.6924	3.253	3.198	3.253	3.184	3.363	271,345	3.2202	0.85%
2015-09-02	0	4.700	4.700	4.750	4.640	4.760	258,000	1,207,300	4.6795	3.225	3.225	3.260	3.184	3.267	375,957	3.2113	-2.29%
2015-09-01	0	4.810	4.760	4.810	4.700	4.930	156,000	749,360	4.8036	3.301	3.267	3.301	3.225	3.383	227,323	3.2965	-2.63%
2015-08-31	0	4.940	4.850	4.960	4.820	5.000	146,000	715,020	4.8974	3.390	3.328	3.404	3.308	3.431	212,751	3.3608	1.02%
2015-08-28	0	4.890	4.880	4.890	4.880	5.180	686,000	3,411,750	4.9734	3.356	3.349	3.356	3.349	3.555	999,638	3.4130	-3.36%
2015-08-27	0	5.060	5.060	5.100	4.860	5.100	930,000	4,651,100	5.0012	3.472	3.472	3.500	3.335	3.500	1,355,194	3.4321	4.98%
2015-08-26	0	4.820	4.790	4.840	4.630	4.950	705,000	3,378,250	4.7918	3.308	3.287	3.321	3.177	3.397	1,027,324	3.2884	1.47%
2015-08-25	0	4.750	4.750	4.810	4.570	4.980	1,102,000	5,211,930	4.7295	3.260	3.260	3.301	3.136	3.418	1,605,832	3.2456	-0.63%
2015-08-24	0	4.780	4.770	4.780	4.770	5.010	874,000	4,252,880	4.8660	3.280	3.273	3.280	3.273	3.438	1,273,591	3.3393	-7.90%
2015-08-21	0	5.190	5.170	5.210	5.000	5.200	527,000	2,689,810	5.1040	3.562	3.548	3.575	3.431	3.568	767,943	3.5026	-0.19%
2015-08-20	0	5.200	5.180	5.200	5.000	5.500	1,170,000	6,082,580	5.1988	3.568	3.555	3.568	3.431	3.774	1,704,921	3.5677	0.39%
2015-08-19	0	5.180	5.160	5.190	5.100	5.270	259,000	1,335,740	5.1573	3.555	3.541	3.562	3.500	3.617	377,414	3.5392	-1.71%
2015-08-18	0	5.270	5.250	5.280	5.180	5.450	499,000	2,663,670	5.3380	3.617	3.603	3.623	3.555	3.740	727,142	3.6632	-3.48%
2015-08-17	0	5.460	5.460	5.490	5.410	5.580	163,000	895,230	5.4922	3.747	3.747	3.768	3.713	3.829	237,523	3.7690	-0.73%
2015-08-14	0	5.500	5.500	5.590	5.400	5.630	167,000	923,390	5.5293	3.774	3.774	3.836	3.706	3.864	243,352	3.7945	0.36%
2015-08-13	0	5.480	5.460	5.480	5.400	5.510	173,000	944,820	5.4614	3.761	3.747	3.761	3.706	3.781	252,095	3.7479	-0.54%
2015-08-12	0	5.510	5.510	5.530	5.500	5.700	563,000	3,141,460	5.5799	3.781	3.781	3.795	3.774	3.912	820,402	3.8292	-3.84%
2015-08-11	0	5.730	5.730	5.800	5.730	5.970	336,000	1,964,560	5.8469	3.932	3.932	3.980	3.932	4.097	489,618	4.0124	-3.37%
2015-08-10	0	5.930	5.920	5.950	5.670	5.950	503,000	2,940,640	5.8462	4.069	4.063	4.083	3.891	4.083	732,970	4.0119	2.95%
2015-08-07	0	5.760	5.720	5.760	5.590	5.830	498,000	2,844,400	5.7116	3.953	3.925	3.953	3.836	4.001	725,685	3.9196	1.77%
2015-08-06	0	5.660	5.630	5.700	5.590	5.700	213,000	1,200,670	5.6369	3.884	3.864	3.912	3.836	3.912	310,383	3.8683	-0.70%
2015-08-05	0	5.700	5.650	5.700	5.530	5.730	166,176	937,680	5.6427	3.912	3.877	3.912	3.795	3.932	242,151	3.8723	1.42%
2015-08-04	0	5.620	5.620	5.750	5.520	5.690	75,000	420,724	5.6097	3.857	3.857	3.946	3.788	3.905	109,290	3.8496	0.90%
2015-08-03	0	5.570	5.570	5.830	5.570	5.740	97,000	544,555	5.6140	3.822	3.822	4.001	3.822	3.939	141,348	3.8526	-1.94%
2015-07-31	0	5.680	5.680	5.780	5.660	5.810	119,000	684,855	5.7551	3.898	3.898	3.967	3.884	3.987	173,407	3.9494	-1.22%
2015-07-30	0	5.750	5.750	5.780	5.680	5.810	97,000	559,300	5.7660	3.946	3.946	3.967	3.898	3.987	141,348	3.9569	-1.71%
2015-07-29	0	5.850	5.810	5.850	5.480	5.850	541,000	3,093,620	5.7183	4.015	3.987	4.015	3.761	4.015	788,344	3.9242	5.98%
2015-07-28	0	5.520	5.530	5.570	5.350	5.780	555,000	3,093,610	5.5741	3.788	3.795	3.822	3.671	3.967	808,745	3.8252	-0.18%
2015-07-27	0	5.530	5.530	5.560	5.500	6.020	826,500	4,701,207	5.6881	3.795	3.795	3.816	3.774	4.131	1,204,374	3.9034	-8.14%
2015-07-24	0	6.020	6.020	6.030	6.020	6.150	280,000	1,704,040	6.0859	4.131	4.131	4.138	4.131	4.220	408,015	4.1764	-0.33%
2015-07-23	0	6.040	6.030	6.070	6.010	6.140	163,000	990,110	6.0743	4.145	4.138	4.166	4.124	4.214	237,523	4.1685	-0.17%
2015-07-22	0	6.050	6.050	6.070	6.010	6.170	305,000	1,853,990	6.0787	4.152	4.152	4.166	4.124	4.234	444,445	4.1715	-2.26%
2015-07-21	0	6.190	6.130	6.190	5.960	6.200	237,000	1,447,560	6.1078	4.248	4.207	4.248	4.090	4.255	345,356	4.1915	1.48%
2015-07-20	0	6.100	6.020	6.120	5.910	6.180	152,000	924,740	6.0838	4.186	4.131	4.200	4.056	4.241	221,494	4.1750	0.16%
2015-07-17	0	6.090	6.090	6.120	5.910	6.150	409,000	2,482,020	6.0685	4.179	4.179	4.200	4.056	4.220	595,994	4.1645	1.16%
2015-07-16	0	6.020	6.000	6.020	5.850	6.100	298,000	1,780,650	5.9753	4.131	4.117	4.131	4.015	4.186	434,245	4.1006	2.73%
2015-07-15	0	5.860	5.850	5.860	5.830	6.210	783,000	4,674,490	5.9700	4.021	4.015	4.021	4.001	4.262	1,140,986	4.0969	-5.64%
2015-07-14	0	6.210	6.130	6.210	6.090	6.460	516,000	3,201,120	6.2037	4.262	4.207	4.262	4.179	4.433	751,914	4.2573	-0.48%
2015-07-13	0	6.240	6.210	6.250	5.960	6.270	837,000	5,136,470	6.1368	4.282	4.262	4.289	4.090	4.303	1,219,675	4.2113	2.30%
2015-07-10	0	6.100	6.010	6.100	5.800	6.370	3,458,000	21,174,090	6.1232	4.186	4.124	4.186	3.980	4.371	5,038,990	4.2021	12.55%
2015-07-09	0	5.420	5.400	5.420	4.490	5.420	2,610,500	13,157,105	5.0401	3.719	3.706	3.719	3.081	3.719	3,804,015	3.4587	20.71%
2015-07-08	0	4.490	4.450	4.490	3.930	4.850	3,312,800	14,521,155	4.3833	3.081	3.054	3.081	2.697	3.328	4,827,405	3.0081	-7.61%
2015-07-07	0	4.860	4.860	4.900	4.850	5.640	2,444,181	12,261,706	5.0167	3.335	3.335	3.363	3.328	3.870	3,561,655	3.4427	-10.83%
2015-07-06	0	5.450	5.380	5.470	5.010	6.340	3,017,000	16,349,380	5.4191	3.740	3.692	3.754	3.438	4.351	4,396,366	3.7188	-11.38%
2015-07-03	0	6.150	6.180	6.250	6.070	6.780	1,270,000	8,136,830	6.4070	4.220	4.241	4.289	4.166	4.653	1,850,641	4.3968	-10.22%
2015-07-02	0	6.850	6.800	6.850	6.740	7.100	645,000	4,433,710	6.8740	4.701	4.666	4.701	4.625	4.872	939,893	4.7173	-3.52%
2015-06-30	0	7.100	7.050	7.100	6.510	7.180	629,000	4,275,405	6.7971	4.872	4.838	4.872	4.467	4.927	916,577	4.6645	3.50%
2015-06-29	0	6.860	6.850	6.860	6.540	7.100	1,179,000	8,002,450	6.7875	4.708	4.701	4.708	4.488	4.872	1,718,036	4.6579	-3.38%
2015-06-26	0	7.100	7.000	7.100	7.000	7.210	720,000	5,102,680	7.0871	4.872	4.804	4.872	4.804	4.948	1,049,182	4.8635	-0.84%
2015-06-25	0	7.160	7.130	7.160	7.100	7.290	227,000	1,627,280	7.1686	4.914	4.893	4.914	4.872	5.003	330,784	4.9195	-1.65%
2015-06-24	0	7.280	7.200	7.290	7.200	7.400	250,000	1,819,630	7.2785	4.996	4.941	5.003	4.941	5.078	364,299	4.9949	0.28%
2015-06-23	0	7.260	7.200	7.290	7.070	7.270	651,000	4,659,010	7.1567	4.982	4.941	5.003	4.852	4.989	948,636	4.9113	0.41%
2015-06-22	0	7.230	7.230	7.300	7.160	7.360	213,000	1,542,190	7.2403	4.962	4.962	5.010	4.914	5.051	310,383	4.9687	-1.77%
2015-06-19	0	7.360	7.340	7.360	7.330	7.490	429,000	3,169,830	7.3889	5.051	5.037	5.051	5.030	5.140	625,138	5.0706	-0.67%
2015-06-18	0	7.410	7.400	7.410	7.240	7.620	324,000	2,391,730	7.3819	5.085	5.078	5.085	4.968	5.229	472,132	5.0658	0.00%
2015-06-17	0	7.410	7.410	7.480	7.230	7.650	782,000	5,778,880	7.3899	5.085	5.085	5.133	4.962	5.250	1,139,529	5.0713	-1.98%
2015-06-16	0	7.560	7.560	7.630	7.540	7.860	742,500	5,669,830	7.6361	5.188	5.188	5.236	5.174	5.394	1,081,969	5.2403	-2.58%
2015-06-15	0	7.760	7.770	7.780	7.200	7.900	1,317,500	10,130,945	7.6895	5.325	5.332	5.339	4.941	5.421	1,919,858	5.2769	10.33%
2015-06-12	0	10.74	10.72	10.76	10.32	10.78	570,000	6,075,100	10.658	4.827	4.818	4.836	4.638	4.845	1,268,342	4.7898	4.27%
2015-06-11	0	10.30	10.30	10.40	10.30	10.52	332,000	3,444,150	10.374	4.629	4.629	4.674	4.629	4.728	738,754	4.6621	0.78%
2015-06-10	0	10.22	10.26	10.28	9.970	10.58	721,075	7,379,710	10.234	4.593	4.611	4.620	4.481	4.755	1,604,509	4.5994	0.99%
2015-06-09	0	10.12	10.08	10.14	9.800	10.68	803,000	8,138,330	10.135	4.548	4.530	4.557	4.404	4.800	1,786,805	4.5547	-3.07%
2015-06-08	0	10.44	10.32	10.44	10.26	10.80	925,000	9,639,760	10.421	4.692	4.638	4.692	4.611	4.854	2,058,275	4.6834	-2.43%
2015-06-05	0	10.70	10.64	10.72	10.58	11.06	883,000	9,462,060	10.716	4.809	4.782	4.818	4.755	4.970	1,964,818	4.8157	-2.90%
2015-06-04	0	11.02	11.00	11.02	10.58	11.38	835,088	9,148,142	10.955	4.952	4.943	4.952	4.755	5.114	1,858,206	4.9231	-1.25%
2015-06-03	0	11.16	11.14	11.16	11.10	11.42	485,000	5,414,400	11.164	5.015	5.006	5.015	4.988	5.132	1,079,203	5.0170	-0.53%
2015-06-02	0	11.22	11.20	11.22	11.20	11.48	539,000	6,069,800	11.261	5.042	5.033	5.042	5.033	5.159	1,199,362	5.0609	-0.88%
2015-06-01	0	11.32	11.28	11.34	11.18	11.44	753,000	8,492,556	11.278	5.087	5.069	5.096	5.024	5.141	1,675,547	5.0685	-1.05%
2015-05-29	0	11.44	11.22	11.44	11.08	11.70	1,810,000	20,536,350	11.346	5.141	5.042	5.141	4.979	5.258	4,027,543	5.0990	1.78%
2015-05-28	0	11.24	11.30	11.36	11.14	12.34	1,801,300	21,288,790	11.819	5.051	5.078	5.105	5.006	5.546	4,008,184	5.3113	-2.26%
2015-05-27	0	11.50	11.50	11.52	11.34	11.78	708,000	8,129,060	11.482	5.168	5.168	5.177	5.096	5.294	1,575,415	5.1599	-0.86%
2015-05-26	0	11.60	11.60	11.62	11.00	11.64	759,000	8,584,870	11.311	5.213	5.213	5.222	4.943	5.231	1,688,898	5.0831	5.45%
2015-05-22	0	11.00	11.06	11.08	10.94	11.40	906,000	10,109,400	11.158	4.943	4.970	4.979	4.916	5.123	2,015,997	5.0146	-5.01%
2015-05-21	0	11.58	11.48	11.58	11.20	11.78	738,000	8,484,390	11.496	5.204	5.159	5.204	5.033	5.294	1,642,169	5.1666	-2.03%
2015-05-20	0	11.82	11.78	11.82	10.80	11.94	1,649,000	18,833,440	11.421	5.312	5.294	5.312	4.854	5.366	3,669,292	5.1327	7.45%
2015-05-19	0	11.00	10.92	11.00	10.14	11.02	1,226,000	12,974,240	10.583	4.943	4.908	4.943	4.557	4.952	2,728,048	4.7559	6.38%
2015-05-18	0	10.34	10.32	10.36	10.20	10.46	302,000	3,122,920	10.341	4.647	4.638	4.656	4.584	4.701	671,999	4.6472	-1.34%
2015-05-15	0	10.48	10.40	10.48	10.14	10.52	612,000	6,327,840	10.340	4.710	4.674	4.710	4.557	4.728	1,361,799	4.6467	0.77%
2015-05-14	0	10.40	10.24	10.36	9.900	10.64	1,638,000	16,757,300	10.230	4.674	4.602	4.656	4.449	4.782	3,644,815	4.5976	1.17%
2015-05-13	0	10.28	10.28	10.36	9.400	10.42	1,369,000	13,537,405	9.8885	4.620	4.620	4.656	4.224	4.683	3,046,246	4.4440	7.64%
2015-05-12	0	9.550	9.500	9.560	9.400	9.640	423,000	4,034,860	9.5387	4.292	4.269	4.296	4.224	4.332	941,243	4.2867	1.17%
2015-05-11	0	9.440	9.440	9.450	9.240	9.440	397,000	3,707,700	9.3393	4.242	4.242	4.247	4.153	4.242	883,389	4.1971	2.61%
2015-05-08	0	9.200	9.200	9.220	9.150	9.250	569,000	5,226,230	9.1849	4.135	4.135	4.144	4.112	4.157	1,266,117	4.1278	0.44%
2015-05-07	0	9.160	9.140	9.160	9.100	9.440	668,000	6,152,460	9.2103	4.117	4.108	4.117	4.090	4.242	1,486,408	4.1391	-2.45%
2015-05-06	0	9.390	9.390	9.400	9.380	9.480	522,105	4,908,667	9.4017	4.220	4.220	4.224	4.215	4.260	1,161,768	4.2252	-0.74%
2015-05-05	0	9.460	9.460	9.500	9.450	9.620	444,000	4,217,810	9.4996	4.251	4.251	4.269	4.247	4.323	987,972	4.2692	-0.94%
2015-05-04	0	9.550	9.550	9.560	9.370	9.600	187,000	1,774,760	9.4907	4.292	4.292	4.296	4.211	4.314	416,105	4.2652	1.60%
2015-04-30	0	9.400	9.400	9.600	9.380	9.590	555,000	5,248,220	9.4563	4.224	4.224	4.314	4.215	4.310	1,234,965	4.2497	-1.36%
2015-04-29	0	9.530	9.500	9.520	9.500	9.580	299,000	2,851,540	9.5369	4.283	4.269	4.278	4.269	4.305	665,323	4.2859	-0.63%
2015-04-28	0	9.590	9.560	9.590	9.520	9.670	302,000	2,888,100	9.5632	4.310	4.296	4.310	4.278	4.346	671,999	4.2978	-0.83%
2015-04-27	0	9.670	9.600	9.680	9.500	9.670	589,000	5,639,310	9.5744	4.346	4.314	4.350	4.269	4.346	1,310,620	4.3028	-0.21%
2015-04-24	0	9.690	9.630	9.690	9.530	9.760	443,000	4,272,955	9.6455	4.355	4.328	4.355	4.283	4.386	985,747	4.3347	-0.51%
2015-04-23	0	9.740	9.710	9.740	9.670	9.890	840,000	8,177,590	9.7352	4.377	4.364	4.377	4.346	4.445	1,869,136	4.3751	0.10%
2015-04-22	0	9.730	9.700	9.740	9.600	9.830	790,000	7,689,820	9.7339	4.373	4.359	4.377	4.314	4.418	1,757,878	4.3745	0.72%
2015-04-21	0	9.660	9.650	9.670	9.410	9.790	672,000	6,497,100	9.6683	4.341	4.337	4.346	4.229	4.400	1,495,309	4.3450	3.54%
2015-04-20	0	9.330	9.300	9.380	9.120	9.830	1,195,000	11,446,400	9.5786	4.193	4.179	4.215	4.099	4.418	2,659,068	4.3047	-2.41%
2015-04-17	0	9.560	9.630	9.640	9.350	9.650	994,000	9,494,340	9.5516	4.296	4.328	4.332	4.202	4.337	2,211,811	4.2926	1.70%
2015-04-16	0	9.400	9.270	9.450	9.000	9.440	688,000	6,321,290	9.1879	4.224	4.166	4.247	4.045	4.242	1,530,911	4.1291	4.79%
2015-04-15	0	8.970	8.970	9.000	8.930	9.440	1,519,000	13,856,230	9.1219	4.031	4.031	4.045	4.013	4.242	3,380,021	4.0995	-2.29%
2015-04-14	0	9.180	9.160	9.180	8.880	9.990	3,486,000	33,101,210	9.4955	4.126	4.117	4.126	3.991	4.490	7,756,914	4.2673	-6.80%
2015-04-13	0	9.850	9.750	9.870	9.030	9.980	4,142,000	40,113,300	9.6845	4.427	4.382	4.436	4.058	4.485	9,216,620	4.3523	16.43%
2015-04-10	0	8.460	8.410	8.450	7.570	8.490	4,577,000	36,662,390	8.0101	3.802	3.780	3.797	3.402	3.815	10,184,565	3.5998	12.80%
2015-04-09	0	7.500	7.500	7.510	6.880	7.680	3,127,300	22,484,780	7.1898	3.371	3.371	3.375	3.092	3.451	6,958,748	3.2312	9.17%
2015-04-08	0	6.870	6.870	6.880	6.480	6.880	2,446,000	16,371,190	6.6930	3.087	3.087	3.092	2.912	3.092	5,442,746	3.0079	5.86%
2015-04-02	0	6.490	6.480	6.490	6.320	6.490	537,000	3,452,065	6.4284	2.917	2.912	2.917	2.840	2.917	1,194,912	2.8890	2.53%
2015-04-01	0	6.330	6.330	6.410	6.320	6.450	908,000	5,788,530	6.3750	2.845	2.845	2.881	2.840	2.899	2,020,447	2.8650	-0.63%
2015-03-31	0	6.370	6.390	6.400	6.310	6.420	1,119,000	7,112,150	6.3558	2.863	2.872	2.876	2.836	2.885	2,489,956	2.8563	0.00%
2015-03-30	0	6.370	6.310	6.400	6.310	6.470	1,226,000	7,842,340	6.3967	2.863	2.836	2.876	2.836	2.908	2,728,048	2.8747	0.31%
2015-03-27	0	6.350	6.320	6.350	6.280	6.370	476,000	3,019,210	6.3429	2.854	2.840	2.854	2.822	2.863	1,059,177	2.8505	1.76%
2015-03-26	0	6.240	6.240	6.260	6.230	6.540	1,281,020	8,155,707	6.3666	2.804	2.804	2.813	2.800	2.939	2,850,477	2.8612	-2.35%
2015-03-25	0	6.390	6.350	6.450	5.960	6.680	3,635,000	23,324,355	6.4166	2.872	2.854	2.899	2.678	3.002	8,088,463	2.8837	7.04%
2015-03-24	0	5.970	5.930	5.980	5.860	5.990	412,000	2,456,800	5.9631	2.683	2.665	2.687	2.634	2.692	916,767	2.6799	0.17%
2015-03-23	0	5.960	5.960	5.980	5.950	5.990	217,000	1,297,070	5.9773	2.678	2.678	2.687	2.674	2.692	482,860	2.6862	-0.50%
2015-03-20	0	5.990	5.960	5.990	5.920	5.990	223,000	1,329,760	5.9630	2.692	2.678	2.692	2.660	2.692	496,211	2.6798	0.67%
2015-03-19	0	5.950	5.940	5.950	5.900	5.970	122,000	725,810	5.9493	2.674	2.669	2.674	2.651	2.683	271,470	2.6736	0.85%
2015-03-18	0	5.900	5.900	5.940	5.890	5.940	494,000	2,918,270	5.9074	2.651	2.651	2.669	2.647	2.669	1,099,230	2.6548	-0.67%
2015-03-17	0	5.940	5.880	5.950	5.870	5.950	456,000	2,701,450	5.9242	2.669	2.643	2.674	2.638	2.674	1,014,674	2.6624	0.51%
2015-03-16	0	5.910	5.890	5.940	5.860	5.930	500,000	2,949,940	5.8999	2.656	2.647	2.669	2.634	2.665	1,112,581	2.6514	0.00%
2015-03-13	0	5.910	5.900	5.920	5.860	5.910	75,000	442,100	5.8947	2.656	2.651	2.660	2.634	2.656	166,887	2.6491	0.34%
2015-03-12	0	5.890	5.890	5.930	5.840	5.930	113,000	664,950	5.8845	2.647	2.647	2.665	2.625	2.665	251,443	2.6445	0.17%
2015-03-11	0	5.880	5.860	5.880	5.830	5.920	122,000	716,550	5.8734	2.643	2.634	2.643	2.620	2.660	271,470	2.6395	-0.34%
2015-03-10	0	5.900	5.900	5.930	5.860	5.920	331,000	1,949,350	5.8893	2.651	2.651	2.665	2.634	2.660	736,529	2.6467	-1.17%
2015-03-09	0	5.970	5.950	5.990	5.860	5.990	222,000	1,313,290	5.9157	2.683	2.674	2.692	2.634	2.692	493,986	2.6586	0.51%
2015-03-06	0	5.940	5.940	5.960	5.930	5.950	90,000	534,780	5.9420	2.669	2.669	2.678	2.665	2.674	200,265	2.6704	-0.17%
2015-03-05	0	5.950	5.950	5.970	5.940	5.970	109,000	648,210	5.9469	2.674	2.674	2.683	2.669	2.683	242,543	2.6726	-0.34%
2015-03-04	0	5.970	5.940	5.970	5.940	5.980	67,000	399,140	5.9573	2.683	2.669	2.683	2.669	2.687	149,086	2.6772	0.51%
2015-03-03	0	5.940	5.940	5.950	5.940	6.010	386,000	2,298,760	5.9553	2.669	2.669	2.674	2.669	2.701	858,912	2.6764	-0.67%
2015-03-02	0	5.980	5.960	5.980	5.920	5.980	534,000	3,173,930	5.9437	2.687	2.678	2.687	2.660	2.687	1,188,236	2.6711	1.01%
2015-02-27	0	5.920	5.920	5.930	5.890	5.950	122,000	722,130	5.9191	2.660	2.660	2.665	2.647	2.674	271,470	2.6601	0.00%
2015-02-26	0	5.920	5.900	5.920	5.900	5.950	62,000	367,190	5.9224	2.660	2.651	2.660	2.651	2.674	137,960	2.6616	0.68%
2015-02-25	0	5.880	5.880	5.920	5.880	5.990	190,000	1,123,010	5.9106	2.643	2.643	2.660	2.643	2.692	422,781	2.6562	-1.18%
2015-02-24	0	5.950	5.940	5.950	5.850	6.000	300,000	1,783,140	5.9438	2.674	2.669	2.674	2.629	2.696	667,549	2.6712	1.02%
2015-02-23	0	5.890	5.860	5.890	5.860	5.960	214,000	1,258,060	5.8788	2.647	2.634	2.647	2.634	2.678	476,185	2.6420	0.00%
2015-02-18	0	5.890	5.880	5.900	5.870	5.960	264,000	1,555,200	5.8909	2.647	2.643	2.651	2.638	2.678	587,443	2.6474	0.17%
2015-02-17	0	5.880	5.880	5.940	5.810	6.000	820,000	4,834,660	5.8959	2.643	2.643	2.669	2.611	2.696	1,824,633	2.6497	-2.33%
2015-02-16	0	6.020	5.970	6.020	5.970	6.040	98,000	588,920	6.0094	2.705	2.683	2.705	2.683	2.714	218,066	2.7007	-0.17%
2015-02-13	0	6.030	6.000	6.040	5.910	6.040	254,000	1,522,310	5.9933	2.710	2.696	2.714	2.656	2.714	565,191	2.6934	0.67%
2015-02-12	0	5.990	5.940	6.000	5.920	6.000	180,000	1,070,480	5.9471	2.692	2.669	2.696	2.660	2.696	400,529	2.6727	0.50%
2015-02-11	0	5.960	5.940	5.960	5.910	6.020	319,000	1,900,030	5.9562	2.678	2.669	2.678	2.656	2.705	709,827	2.6768	-0.17%
2015-02-10	0	5.970	5.970	6.000	5.920	6.010	210,000	1,252,480	5.9642	2.683	2.683	2.696	2.660	2.701	467,284	2.6803	1.19%
2015-02-09	0	5.900	5.890	5.960	5.860	5.990	811,400	4,799,988	5.9157	2.651	2.647	2.678	2.634	2.692	1,805,496	2.6585	-0.67%
2015-02-06	0	5.940	5.930	5.980	5.840	6.190	1,980,000	11,830,330	5.9749	2.669	2.665	2.687	2.625	2.782	4,405,820	2.6852	-4.35%
2015-02-05	0	6.210	6.190	6.210	6.120	6.250	642,000	3,951,820	6.1555	2.791	2.782	2.791	2.750	2.809	1,428,554	2.7663	0.65%
2015-02-04	0	6.170	6.150	6.170	6.090	6.400	4,163,000	25,928,910	6.2284	2.773	2.764	2.773	2.737	2.876	9,263,348	2.7991	-8.73%
2015-02-03	0	6.760	6.740	6.800	6.720	6.930	326,000	2,219,320	6.8077	3.038	3.029	3.056	3.020	3.114	725,403	3.0594	-1.89%
2015-02-02	0	6.890	6.850	6.900	6.740	6.910	504,000	3,445,130	6.8356	3.096	3.078	3.101	3.029	3.105	1,121,482	3.0719	1.32%
2015-01-30	0	6.800	6.800	6.850	6.800	6.930	614,000	4,206,020	6.8502	3.056	3.056	3.078	3.056	3.114	1,366,249	3.0785	0.89%
2015-01-29	0	6.740	6.740	6.780	6.610	6.780	403,000	2,700,120	6.7000	3.029	3.029	3.047	2.971	3.047	896,740	3.0110	0.15%
2015-01-28	0	6.730	6.730	6.800	6.600	6.800	311,000	2,081,570	6.6932	3.024	3.024	3.056	2.966	3.056	692,025	3.0079	0.00%
2015-01-27	0	6.730	6.730	6.750	6.600	6.850	469,300	3,148,544	6.7090	3.024	3.024	3.033	2.966	3.078	1,044,268	3.0151	-0.30%
2015-01-26	0	6.750	6.740	6.750	6.430	6.840	1,158,000	7,783,690	6.7217	3.033	3.029	3.033	2.890	3.074	2,576,737	3.0208	3.37%
2015-01-23	0	6.530	6.510	6.520	6.350	6.600	929,000	6,054,030	6.5167	2.935	2.926	2.930	2.854	2.966	2,067,175	2.9286	3.65%
2015-01-22	0	6.300	6.300	6.340	6.210	6.360	500,000	3,138,300	6.2766	2.831	2.831	2.849	2.791	2.858	1,112,581	2.8207	1.45%
2015-01-21	0	6.210	6.220	6.230	6.190	6.270	269,000	1,674,450	6.2247	2.791	2.795	2.800	2.782	2.818	598,569	2.7974	0.16%
2015-01-20	0	6.200	6.200	6.240	6.180	6.230	427,000	2,647,840	6.2010	2.786	2.786	2.804	2.777	2.800	950,144	2.7868	0.32%
2015-01-19	0	6.180	6.150	6.180	6.150	6.280	414,000	2,565,740	6.1974	2.777	2.764	2.777	2.764	2.822	921,217	2.7852	-2.06%
2015-01-16	0	6.310	6.310	6.340	6.230	6.340	429,000	2,693,940	6.2796	2.836	2.836	2.849	2.800	2.849	954,594	2.8221	0.16%
2015-01-15	0	6.300	6.280	6.330	6.110	6.350	656,000	4,085,290	6.2276	2.831	2.822	2.845	2.746	2.854	1,459,706	2.7987	2.94%
2015-01-14	0	6.120	6.120	6.140	6.120	6.150	155,000	952,200	6.1432	2.750	2.750	2.759	2.750	2.764	344,900	2.7608	-0.49%
2015-01-13	0	6.150	6.140	6.170	6.140	6.210	93,000	573,560	6.1673	2.764	2.759	2.773	2.759	2.791	206,940	2.7716	-0.97%
2015-01-12	0	6.210	6.160	6.220	6.090	6.250	383,000	2,352,700	6.1428	2.791	2.768	2.795	2.737	2.809	852,237	2.7606	-0.16%
2015-01-09	0	6.220	6.220	6.280	6.210	6.310	235,000	1,476,500	6.2830	2.795	2.795	2.822	2.791	2.836	522,913	2.8236	0.00%
2015-01-08	0	6.220	6.220	6.300	6.220	6.320	501,000	3,142,020	6.2715	2.795	2.795	2.831	2.795	2.840	1,114,806	2.8184	-1.43%
2015-01-07	0	6.310	6.310	6.320	6.000	6.350	789,000	4,915,860	6.2305	2.836	2.836	2.840	2.696	2.854	1,755,653	2.8000	5.34%
2015-01-06	0	5.990	6.000	6.020	5.880	6.040	316,000	1,882,380	5.9569	2.692	2.696	2.705	2.643	2.714	703,151	2.6771	-0.66%
2015-01-05	0	6.030	6.030	6.060	5.910	6.110	155,000	934,200	6.0271	2.710	2.710	2.723	2.656	2.746	344,900	2.7086	-0.33%
2015-01-02	0	6.050	6.050	6.080	6.030	6.120	121,000	733,850	6.0649	2.719	2.719	2.732	2.710	2.750	269,245	2.7256	-1.14%
2014-12-31	0	6.120	6.090	6.120	5.840	6.160	548,750	3,295,877	6.0062	2.750	2.737	2.750	2.625	2.768	1,221,058	2.6992	3.90%
2014-12-30	0	5.890	5.890	5.900	5.860	5.950	423,000	2,489,370	5.8850	2.647	2.647	2.651	2.634	2.674	941,243	2.6448	-1.51%
2014-12-29	0	5.980	5.950	6.020	5.900	6.060	97,000	577,250	5.9510	2.687	2.674	2.705	2.651	2.723	215,841	2.6744	-0.50%
2014-12-24	0	6.010	5.940	6.010	5.860	6.040	106,000	634,370	5.9846	2.701	2.669	2.701	2.634	2.714	235,867	2.6895	2.04%
2014-12-23	0	5.890	5.890	5.960	5.850	5.990	229,000	1,350,370	5.8968	2.647	2.647	2.678	2.629	2.692	509,562	2.6501	-0.17%
2014-12-22	0	5.900	5.900	5.990	5.900	6.080	296,000	1,760,510	5.9477	2.651	2.651	2.692	2.651	2.732	658,648	2.6729	-1.50%
2014-12-19	0	5.990	5.960	6.000	5.900	6.060	394,000	2,340,860	5.9413	2.692	2.678	2.696	2.651	2.723	876,714	2.6700	0.34%
2014-12-18	0	5.970	5.970	6.020	5.950	6.130	352,000	2,119,720	6.0219	2.683	2.683	2.705	2.674	2.755	783,257	2.7063	-1.16%
2014-12-17	0	6.040	6.010	6.080	5.970	6.110	446,000	2,684,390	6.0188	2.714	2.701	2.732	2.683	2.746	992,422	2.7049	-1.47%
2014-12-16	0	6.130	6.100	6.140	6.030	6.190	425,000	2,588,360	6.0903	2.755	2.741	2.759	2.710	2.782	945,694	2.7370	-0.97%
2014-12-15	0	6.190	6.160	6.200	6.050	6.260	523,000	3,205,230	6.1285	2.782	2.768	2.786	2.719	2.813	1,163,760	2.7542	-0.80%
2014-12-12	0	6.240	6.180	6.260	6.150	6.280	387,000	2,407,380	6.2206	2.804	2.777	2.813	2.764	2.822	861,138	2.7956	1.79%
2014-12-11	0	6.130	6.100	6.130	6.060	6.290	367,000	2,258,040	6.1527	2.755	2.741	2.755	2.723	2.827	816,634	2.7651	-1.13%
2014-12-10	0	6.200	6.200	6.260	5.900	6.350	1,038,000	6,384,920	6.1512	2.786	2.786	2.813	2.651	2.854	2,309,718	2.7644	4.38%
2014-12-09	0	5.940	5.910	5.940	5.810	6.010	824,000	4,862,485	5.9011	2.669	2.656	2.669	2.611	2.701	1,833,533	2.6520	-1.00%
2014-12-08	0	6.000	5.960	6.000	5.800	6.170	1,253,000	7,447,470	5.9437	2.696	2.678	2.696	2.607	2.773	2,788,128	2.6711	-1.64%
2014-12-05	0	6.100	6.070	6.100	6.070	6.330	706,000	4,341,380	6.1493	2.741	2.728	2.741	2.728	2.845	1,570,964	2.7635	-1.61%
2014-12-04	0	6.200	6.160	6.200	6.180	6.330	756,000	4,721,790	6.2458	2.786	2.768	2.786	2.777	2.845	1,682,222	2.8069	-0.80%
2014-12-03	0	6.250	6.240	6.250	6.210	6.440	1,036,000	6,572,850	6.3444	2.809	2.804	2.809	2.791	2.894	2,305,268	2.8512	-1.57%
2014-12-02	0	6.350	6.270	6.360	6.190	6.350	431,000	2,707,600	6.2821	2.854	2.818	2.858	2.782	2.854	959,045	2.8232	1.76%
2014-12-01	0	6.240	6.230	6.240	6.120	6.320	893,000	5,566,430	6.2334	2.804	2.800	2.804	2.750	2.840	1,987,069	2.8013	-2.35%
2014-11-28	0	6.390	6.350	6.390	6.350	6.500	777,000	4,967,130	6.3927	2.872	2.854	2.872	2.854	2.921	1,728,951	2.8729	-0.47%
2014-11-27	0	6.420	6.380	6.420	6.330	6.690	2,480,000	15,947,570	6.4305	2.885	2.867	2.885	2.845	3.007	5,518,401	2.8899	-4.04%
2014-11-26	0	6.690	6.650	6.690	6.520	6.740	679,000	4,505,740	6.6358	3.007	2.989	3.007	2.930	3.029	1,510,885	2.9822	-0.30%
2014-11-25	0	6.710	6.680	6.710	6.310	6.770	1,333,000	8,760,120	6.5717	3.016	3.002	3.016	2.836	3.042	2,966,141	2.9534	5.34%
2014-11-24	0	6.370	6.370	6.380	6.300	6.530	677,000	4,355,390	6.4334	2.863	2.863	2.867	2.831	2.935	1,506,435	2.8912	-1.09%
2014-11-21	0	6.440	6.380	6.440	6.150	6.500	1,641,786	10,461,613	6.3721	2.894	2.867	2.894	2.764	2.921	3,653,239	2.8637	2.71%
2014-11-20	0	6.270	6.270	6.290	5.820	6.300	2,004,000	12,332,385	6.1539	2.818	2.818	2.827	2.616	2.831	4,459,224	2.7656	7.73%
2014-11-19	0	5.820	5.800	5.830	5.710	5.840	770,000	4,430,740	5.7542	2.616	2.607	2.620	2.566	2.625	1,713,375	2.5860	0.00%
2014-11-18	0	5.820	5.840	5.860	5.650	5.860	1,279,000	7,351,420	5.7478	2.616	2.625	2.634	2.539	2.634	2,845,982	2.5831	-0.68%
2014-11-17	0	5.860	5.860	5.910	5.760	6.000	1,185,000	6,950,940	5.8658	2.634	2.634	2.656	2.589	2.696	2,636,817	2.6361	-2.33%
2014-11-14	0	6.000	6.010	6.020	5.850	6.050	1,802,850	10,764,897	5.9710	2.696	2.701	2.705	2.629	2.719	4,011,633	2.6834	0.00%
2014-11-13	0	6.000	5.990	6.020	5.720	6.060	1,235,000	7,346,370	5.9485	2.696	2.692	2.705	2.571	2.723	2,748,075	2.6733	2.74%
2014-11-12	0	5.840	5.820	5.870	5.590	5.890	1,342,000	7,744,500	5.7709	2.625	2.616	2.638	2.512	2.647	2,986,167	2.5935	3.73%
2014-11-11	0	5.630	5.600	5.630	5.550	5.650	700,000	3,932,080	5.6173	2.530	2.517	2.530	2.494	2.539	1,557,613	2.5244	0.18%
2014-11-10	0	5.620	5.590	5.620	5.400	5.680	1,340,000	7,439,480	5.5519	2.526	2.512	2.526	2.427	2.553	2,981,717	2.4950	4.07%
2014-11-07	0	5.400	5.350	5.400	5.300	5.430	559,000	2,995,890	5.3594	2.427	2.404	2.427	2.382	2.440	1,243,865	2.4085	0.93%
2014-11-06	0	5.350	5.320	5.360	5.230	5.430	374,000	1,992,630	5.3279	2.404	2.391	2.409	2.350	2.440	832,211	2.3944	-0.56%
2014-11-05	0	5.380	5.350	5.380	5.230	5.400	1,093,000	5,839,380	5.3425	2.418	2.404	2.418	2.350	2.427	2,432,102	2.4010	2.48%
2014-11-04	0	5.250	5.210	5.240	5.110	5.250	521,000	2,712,210	5.2058	2.359	2.341	2.355	2.296	2.359	1,159,309	2.3395	0.96%
2014-11-03	0	5.200	5.160	5.200	5.100	5.240	873,000	4,511,930	5.1683	2.337	2.319	2.337	2.292	2.355	1,942,566	2.3227	1.96%
2014-10-31	0	5.100	5.060	5.100	5.000	5.120	412,900	2,094,539	5.0728	2.292	2.274	2.292	2.247	2.301	918,769	2.2797	1.19%
2014-10-30	0	5.040	5.010	5.040	5.020	5.050	94,000	472,890	5.0307	2.265	2.252	2.265	2.256	2.269	209,165	2.2608	0.40%
2014-10-29	0	5.020	5.000	5.060	4.940	5.120	276,000	1,387,410	5.0268	2.256	2.247	2.274	2.220	2.301	614,145	2.2591	0.20%
2014-10-28	0	5.010	5.010	5.020	4.960	5.050	108,000	540,590	5.0055	2.252	2.252	2.256	2.229	2.269	240,317	2.2495	0.40%
2014-10-27	0	4.990	4.960	5.000	4.910	5.000	513,000	2,544,810	4.9606	2.243	2.229	2.247	2.207	2.247	1,141,508	2.2293	-0.40%
2014-10-24	0	5.010	5.000	5.010	4.970	5.090	211,000	1,057,110	5.0100	2.252	2.247	2.252	2.234	2.287	469,509	2.2515	0.40%
2014-10-23	0	4.990	4.990	5.000	4.990	5.030	281,000	1,408,200	5.0114	2.243	2.243	2.247	2.243	2.261	625,270	2.2521	-1.38%
2014-10-22	0	5.060	5.030	5.060	5.010	5.140	694,000	3,509,460	5.0569	2.274	2.261	2.274	2.252	2.310	1,544,262	2.2726	-0.78%
2014-10-21	0	5.100	5.060	5.100	5.070	5.140	258,000	1,315,060	5.0971	2.292	2.274	2.292	2.278	2.310	574,092	2.2907	0.00%
2014-10-20	0	5.100	5.090	5.130	5.090	5.210	592,000	3,049,600	5.1514	2.292	2.287	2.305	2.287	2.341	1,317,296	2.3150	0.20%
2014-10-17	0	5.090	5.050	5.100	4.920	5.150	1,305,000	6,575,760	5.0389	2.287	2.269	2.292	2.211	2.314	2,903,836	2.2645	2.83%
2014-10-16	0	4.950	4.930	4.950	4.930	4.980	230,000	1,136,690	4.9421	2.225	2.216	2.225	2.216	2.238	511,787	2.2210	-0.60%
2014-10-15	0	4.980	4.960	4.980	4.920	5.050	843,000	4,206,280	4.9897	2.238	2.229	2.238	2.211	2.269	1,875,811	2.2424	0.00%
2014-10-14	0	4.980	4.990	5.000	4.970	5.080	606,000	3,036,330	5.0104	2.238	2.243	2.247	2.234	2.283	1,348,448	2.2517	-1.97%
2014-10-13	0	5.080	5.030	5.080	4.970	5.150	708,000	3,565,380	5.0358	2.283	2.261	2.283	2.234	2.314	1,575,415	2.2631	-1.55%
2014-10-10	0	5.160	5.130	5.170	5.100	5.300	753,000	3,899,500	5.1786	2.319	2.305	2.323	2.292	2.382	1,675,547	2.3273	-1.34%
2014-10-09	0	5.230	5.220	5.250	5.150	5.270	326,000	1,703,380	5.2251	2.350	2.346	2.359	2.314	2.368	725,403	2.3482	0.38%
2014-10-08	0	5.210	5.200	5.250	5.100	5.360	950,000	4,971,010	5.2326	2.341	2.337	2.359	2.292	2.409	2,113,904	2.3516	2.16%
2014-10-07	0	5.100	5.100	5.120	5.020	5.180	650,000	3,314,960	5.0999	2.292	2.292	2.301	2.256	2.328	1,446,355	2.2919	0.00%
2014-10-06	0	5.100	5.080	5.100	5.050	5.120	584,000	2,978,390	5.1000	2.292	2.283	2.292	2.269	2.301	1,299,494	2.2920	2.41%
2014-10-03	0	4.980	4.980	5.000	4.680	5.050	1,760,000	8,569,290	4.8689	2.238	2.238	2.247	2.103	2.269	3,916,285	2.1881	2.68%
2014-09-30	0	4.850	4.840	4.850	4.700	4.990	2,128,000	10,263,260	4.8230	2.180	2.175	2.180	2.112	2.243	4,735,144	2.1675	-2.61%
2014-09-29	0	4.980	4.990	5.000	4.970	5.230	2,059,000	10,457,780	5.0791	2.238	2.243	2.247	2.234	2.350	4,581,608	2.2826	-5.14%
2014-09-26	0	5.250	5.240	5.250	5.250	5.390	761,000	4,043,330	5.3132	2.359	2.355	2.359	2.359	2.422	1,693,348	2.3878	-1.32%
2014-09-25	0	5.320	5.320	5.350	5.320	5.530	511,000	2,768,360	5.4175	2.391	2.391	2.404	2.391	2.485	1,137,058	2.4347	-3.45%
2014-09-24	0	5.510	5.520	5.550	5.190	5.580	1,159,000	6,201,800	5.3510	2.476	2.481	2.494	2.332	2.508	2,578,962	2.4048	5.96%
2014-09-23	0	5.200	5.200	5.220	5.130	5.260	244,000	1,273,660	5.2199	2.337	2.337	2.346	2.305	2.364	542,939	2.3459	0.78%
2014-09-22	0	5.160	5.160	5.170	5.140	5.280	475,000	2,462,900	5.1851	2.319	2.319	2.323	2.310	2.373	1,056,952	2.3302	-1.71%
2014-09-19	0	5.250	5.250	5.280	5.180	5.280	689,000	3,611,240	5.2413	2.359	2.359	2.373	2.328	2.373	1,533,136	2.3555	1.35%
2014-09-18	0	5.180	5.160	5.190	5.120	5.240	510,000	2,642,170	5.1807	2.328	2.319	2.332	2.301	2.355	1,134,833	2.3282	1.17%
2014-09-17	0	5.120	5.120	5.150	5.120	5.260	721,000	3,743,290	5.1918	2.301	2.301	2.314	2.301	2.364	1,604,342	2.3332	-0.58%
2014-09-16	0	5.150	5.140	5.150	5.050	5.190	451,000	2,304,160	5.1090	2.314	2.310	2.314	2.269	2.332	1,003,548	2.2960	0.98%
2014-09-15	0	5.100	5.090	5.120	5.070	5.170	411,000	2,098,380	5.1055	2.292	2.287	2.301	2.278	2.323	914,541	2.2945	-1.35%
2014-09-12	0	5.170	5.170	5.180	5.100	5.220	477,000	2,454,300	5.1453	2.323	2.323	2.328	2.292	2.346	1,061,402	2.3123	-0.96%
2014-09-11	0	5.220	5.210	5.220	5.200	5.280	634,000	3,314,010	5.2271	2.346	2.341	2.346	2.337	2.373	1,410,753	2.3491	1.95%
2014-09-10	0	5.120	5.130	5.160	5.060	5.240	979,000	5,054,660	5.1631	2.301	2.305	2.319	2.274	2.355	2,178,433	2.3203	-1.54%
2014-09-08	0	5.200	5.170	5.200	5.030	5.330	1,115,000	5,827,590	5.2265	2.337	2.323	2.337	2.261	2.395	2,481,055	2.3488	2.97%
2014-09-05	0	5.050	5.030	5.050	4.810	5.060	2,158,000	10,772,020	4.9917	2.269	2.261	2.269	2.162	2.274	4,801,899	2.2433	4.99%
2014-09-04	0	4.810	4.790	4.810	4.790	4.890	674,000	3,265,600	4.8451	2.162	2.153	2.162	2.153	2.198	1,499,759	2.1774	0.63%
2014-09-03	0	4.780	4.770	4.780	4.600	4.950	2,018,000	9,655,890	4.7849	2.148	2.144	2.148	2.067	2.225	4,490,376	2.1504	4.82%
2014-09-02	0	4.560	4.560	4.600	4.550	5.000	3,955,000	18,991,080	4.8018	2.049	2.049	2.067	2.045	2.247	8,800,515	2.1580	-2.98%
2014-09-01	0	4.700	4.670	4.700	4.240	4.700	3,241,000	14,362,470	4.4315	2.112	2.099	2.112	1.905	2.112	7,211,749	1.9915	12.98%
2014-08-29	0	4.160	4.160	4.180	4.090	4.200	919,000	3,809,930	4.1457	1.870	1.870	1.879	1.838	1.888	2,044,924	1.8631	0.24%
2014-08-28	0	4.150	4.150	4.170	4.140	4.310	545,000	2,285,190	4.1930	1.865	1.865	1.874	1.861	1.937	1,212,713	1.8844	-1.66%
2014-08-27	0	4.220	4.180	4.240	4.100	4.310	1,040,000	4,361,780	4.1940	1.896	1.879	1.905	1.843	1.937	2,314,168	1.8848	0.48%
2014-08-26	0	4.200	4.170	4.240	4.160	4.420	1,281,000	5,450,500	4.2549	1.888	1.874	1.905	1.870	1.986	2,850,432	1.9122	-3.89%
2014-08-25	0	4.370	4.380	4.390	4.050	4.390	4,199,000	17,699,280	4.2151	1.964	1.968	1.973	1.820	1.973	9,343,454	1.8943	1.39%
2014-08-22	0	4.310	4.310	4.330	4.270	4.650	3,487,000	15,244,600	4.3718	1.937	1.937	1.946	1.919	2.090	7,759,139	1.9647	-6.30%
2014-08-21	0	4.600	4.570	4.600	4.350	4.820	5,757,000	26,619,910	4.6239	2.067	2.054	2.067	1.955	2.166	12,810,256	2.0780	5.75%
2014-08-20	0	4.350	4.400	4.410	3.950	4.400	3,036,000	12,747,310	4.1987	1.955	1.977	1.982	1.775	1.977	6,755,591	1.8869	10.41%
2014-08-19	0	3.940	3.950	3.960	3.900	3.960	719,000	2,821,980	3.9249	1.771	1.775	1.780	1.753	1.780	1,599,891	1.7639	0.77%
2014-08-18	0	3.910	3.910	3.940	3.890	3.940	512,000	2,005,720	3.9174	1.757	1.757	1.771	1.748	1.771	1,139,283	1.7605	0.51%
2014-08-15	0	3.890	3.890	3.900	3.820	3.890	576,000	2,232,750	3.8763	1.748	1.748	1.753	1.717	1.748	1,281,693	1.7420	0.78%
2014-08-14	0	3.860	3.840	3.860	3.800	3.930	566,000	2,174,290	3.8415	1.735	1.726	1.735	1.708	1.766	1,259,442	1.7264	-0.52%
2014-08-13	0	3.880	3.870	3.880	3.820	3.900	578,000	2,239,320	3.8743	1.744	1.739	1.744	1.717	1.753	1,286,144	1.7411	1.31%
2014-08-12	0	3.830	3.830	3.840	3.820	3.850	545,000	2,093,620	3.8415	1.721	1.721	1.726	1.717	1.730	1,212,713	1.7264	-0.52%
2014-08-11	0	3.850	3.840	3.850	3.730	3.870	568,000	2,165,390	3.8123	1.730	1.726	1.730	1.676	1.739	1,263,892	1.7133	0.26%
2014-08-08	0	3.840	3.830	3.840	3.800	3.860	320,000	1,225,270	3.8290	1.726	1.721	1.726	1.708	1.735	712,052	1.7208	-0.26%
2014-08-07	0	3.850	3.820	3.850	3.810	3.860	337,000	1,291,700	3.8329	1.730	1.717	1.730	1.712	1.735	749,880	1.7225	-0.26%
2014-08-06	0	3.860	3.850	3.860	3.810	3.870	674,000	2,594,900	3.8500	1.735	1.730	1.735	1.712	1.739	1,499,759	1.7302	-0.26%
2014-08-05	0	3.870	3.860	3.870	3.830	3.870	435,000	1,673,970	3.8482	1.739	1.735	1.739	1.721	1.739	967,945	1.7294	0.52%
2014-08-04	0	3.850	3.850	3.870	3.850	3.900	346,000	1,339,650	3.8718	1.730	1.730	1.739	1.730	1.753	769,906	1.7400	-0.77%
2014-08-01	0	3.880	3.860	3.880	3.730	3.920	1,098,000	4,223,480	3.8465	1.744	1.735	1.744	1.676	1.762	2,443,228	1.7286	3.19%
2014-07-31	0	3.760	3.750	3.760	3.750	3.880	651,000	2,458,120	3.7759	1.690	1.685	1.690	1.685	1.744	1,448,580	1.6969	-1.05%
2014-07-30	0	3.800	3.790	3.800	3.740	4.000	4,277,000	16,415,180	3.8380	1.708	1.703	1.708	1.681	1.798	9,517,017	1.7248	4.68%
2014-07-29	0	3.630	3.630	3.650	3.400	3.650	1,989,000	7,075,330	3.5572	1.631	1.631	1.640	1.528	1.640	4,425,847	1.5986	6.76%
2014-07-28	0	3.400	3.400	3.410	3.280	3.450	1,330,000	4,534,080	3.4091	1.528	1.528	1.532	1.474	1.550	2,959,465	1.5321	3.66%
2014-07-25	0	3.280	3.270	3.280	3.250	3.280	326,000	1,063,760	3.2631	1.474	1.470	1.474	1.461	1.474	725,403	1.4664	0.00%
2014-07-24	0	3.280	3.260	3.270	3.220	3.280	400,000	1,303,260	3.2582	1.474	1.465	1.470	1.447	1.474	890,065	1.4642	1.55%
2014-07-23	0	3.230	3.230	3.240	3.210	3.260	938,000	3,033,960	3.2345	1.452	1.452	1.456	1.443	1.465	2,087,202	1.4536	0.31%
2014-07-22	0	3.220	3.190	3.220	3.170	3.260	752,000	2,403,110	3.1956	1.447	1.434	1.447	1.425	1.465	1,673,322	1.4361	0.62%
2014-07-21	0	3.200	3.200	3.230	3.200	3.250	279,000	895,950	3.2113	1.438	1.438	1.452	1.438	1.461	620,820	1.4432	-0.31%
2014-07-18	0	3.210	3.200	3.230	3.180	3.260	766,000	2,474,230	3.2301	1.443	1.438	1.452	1.429	1.465	1,704,474	1.4516	0.94%
2014-07-17	0	3.180	3.180	3.200	3.130	3.180	569,000	1,804,450	3.1713	1.429	1.429	1.438	1.407	1.429	1,266,117	1.4252	0.95%
2014-07-16	0	3.150	3.140	3.150	3.090	3.180	195,000	613,430	3.1458	1.416	1.411	1.416	1.389	1.429	433,907	1.4137	-0.94%
2014-07-15	0	3.180	3.150	3.180	3.170	3.220	249,000	794,060	3.1890	1.429	1.416	1.429	1.425	1.447	554,065	1.4332	0.32%
2014-07-14	0	3.170	3.140	3.170	3.050	3.190	951,000	2,970,070	3.1231	1.425	1.411	1.425	1.371	1.434	2,116,129	1.4035	3.93%
2014-07-11	0	3.050	3.050	3.080	2.980	3.120	483,000	1,477,320	3.0586	1.371	1.371	1.384	1.339	1.402	1,074,753	1.3746	2.01%
2014-07-10	0	2.990	2.980	3.000	2.940	2.990	48,000	143,190	2.9831	1.344	1.339	1.348	1.321	1.344	106,808	1.3406	1.36%
2014-07-09	0	2.950	2.950	2.980	2.940	2.950	124,000	365,660	2.9489	1.326	1.326	1.339	1.321	1.326	275,920	1.3252	-0.34%
2014-07-08	0	2.960	2.950	2.990	2.950	2.990	352,000	1,043,730	2.9651	1.330	1.326	1.344	1.326	1.344	783,257	1.3326	-1.00%
2014-07-07	0	2.990	2.980	2.990	2.970	3.050	312,000	938,100	3.0067	1.344	1.339	1.344	1.335	1.371	694,250	1.3512	0.34%
2014-07-04	0	2.980	2.980	3.000	2.900	3.050	993,000	2,960,090	2.9810	1.339	1.339	1.348	1.303	1.371	2,209,586	1.3397	-2.30%
2014-07-03	0	3.050	3.040	3.050	3.030	3.080	269,000	818,740	3.0436	1.371	1.366	1.371	1.362	1.384	598,569	1.3678	-1.29%
2014-07-02	0	3.090	3.060	3.100	3.000	3.200	950,000	2,914,570	3.0680	1.389	1.375	1.393	1.348	1.438	2,113,904	1.3788	-2.65%
2014-06-30	0	3.300	3.290	3.300	3.260	3.320	674,000	2,212,070	3.2820	1.426	1.422	1.426	1.409	1.435	1,559,252	1.4187	-0.60%
2014-06-27	0	3.320	3.310	3.320	3.270	3.350	830,000	2,754,500	3.3187	1.435	1.431	1.435	1.413	1.448	1,920,147	1.4345	0.91%
2014-06-26	0	3.290	3.280	3.290	3.290	3.320	321,000	1,059,570	3.3008	1.422	1.418	1.422	1.422	1.435	742,611	1.4268	0.00%
2014-06-25	0	3.290	3.280	3.300	3.260	3.330	324,000	1,067,650	3.2952	1.422	1.418	1.426	1.409	1.439	749,551	1.4244	-1.20%
2014-06-24	0	3.330	3.300	3.340	3.280	3.350	407,000	1,350,620	3.3185	1.439	1.426	1.444	1.418	1.448	941,566	1.4344	1.83%
2014-06-23	0	3.270	3.270	3.280	3.240	3.300	362,000	1,186,130	3.2766	1.413	1.413	1.418	1.401	1.426	837,462	1.4163	-0.91%
2014-06-20	0	3.300	3.300	3.340	3.280	3.320	107,000	353,200	3.3009	1.426	1.426	1.444	1.418	1.435	247,537	1.4269	-0.90%
2014-06-19	0	3.330	3.300	3.330	3.310	3.400	275,000	921,560	3.3511	1.439	1.426	1.439	1.431	1.470	636,193	1.4486	-2.06%
2014-06-18	0	3.400	3.370	3.410	3.290	3.400	594,000	1,994,080	3.3570	1.470	1.457	1.474	1.422	1.470	1,374,177	1.4511	1.80%
2014-06-17	0	3.340	3.320	3.350	3.270	3.360	599,000	1,989,290	3.3210	1.444	1.435	1.448	1.413	1.452	1,385,744	1.4355	0.00%
2014-06-16	0	3.340	3.330	3.340	3.240	3.360	999,000	3,297,670	3.3010	1.444	1.439	1.444	1.401	1.452	2,311,116	1.4269	1.83%
2014-06-13	0	3.280	3.270	3.280	3.070	3.280	1,968,000	6,320,230	3.2115	1.418	1.413	1.418	1.327	1.418	4,552,830	1.3882	6.84%
2014-06-12	0	3.070	3.070	3.100	3.060	3.100	214,000	660,150	3.0848	1.327	1.327	1.340	1.323	1.340	495,074	1.3334	0.00%
2014-06-11	0	3.070	3.060	3.080	3.060	3.090	165,000	505,980	3.0665	1.327	1.323	1.331	1.323	1.336	381,716	1.3255	-0.65%
2014-06-10	0	3.090	3.070	3.090	3.080	3.150	216,000	671,430	3.1085	1.336	1.327	1.336	1.331	1.362	499,701	1.3437	-0.96%
2014-06-09	0	3.120	3.090	3.120	3.080	3.120	37,000	114,510	3.0949	1.349	1.336	1.349	1.331	1.349	85,597	1.3378	0.65%
2014-06-06	0	3.100	3.080	3.100	3.080	3.120	241,000	747,540	3.1018	1.340	1.331	1.340	1.331	1.349	557,537	1.3408	-0.32%
2014-06-05	0	3.110	3.090	3.110	3.060	3.120	275,000	850,610	3.0931	1.344	1.336	1.344	1.323	1.349	636,193	1.3370	0.97%
2014-06-04	0	3.080	3.070	3.080	3.070	3.080	80,000	246,130	3.0766	1.331	1.327	1.331	1.327	1.331	185,074	1.3299	0.33%
2014-06-03	0	3.070	3.060	3.080	3.060	3.110	185,000	566,560	3.0625	1.327	1.323	1.331	1.323	1.344	427,984	1.3238	0.33%
2014-05-30	0	3.060	3.060	3.090	3.010	3.110	31,000	95,080	3.0671	1.323	1.323	1.336	1.301	1.344	71,716	1.3258	0.99%
2014-05-29	0	3.030	3.030	3.060	3.030	3.060	84,000	255,830	3.0456	1.310	1.310	1.323	1.310	1.323	194,328	1.3165	-1.62%
2014-05-28	0	3.080	3.080	3.100	3.080	3.140	139,000	429,740	3.0917	1.331	1.331	1.340	1.331	1.357	321,567	1.3364	-1.91%
2014-05-27	0	3.140	3.110	3.130	3.050	3.150	152,000	468,940	3.0851	1.357	1.344	1.353	1.318	1.362	351,641	1.3336	1.95%
2014-05-26	0	3.080	3.060	3.090	3.070	3.130	111,000	344,190	3.1008	1.331	1.323	1.336	1.327	1.353	256,791	1.3404	-1.28%
2014-05-23	0	3.120	3.120	3.130	3.070	3.150	199,000	617,510	3.1031	1.349	1.349	1.353	1.327	1.362	460,372	1.3413	-1.27%
2014-05-22	0	3.160	3.150	3.170	3.040	3.200	648,000	2,034,980	3.1404	1.366	1.362	1.370	1.314	1.383	1,499,102	1.3575	4.98%
2014-05-21	0	3.010	3.000	3.040	2.980	3.010	88,000	263,660	2.9961	1.301	1.297	1.314	1.288	1.301	203,582	1.2951	0.33%
2014-05-20	0	3.000	2.990	3.000	2.970	3.000	128,000	382,680	2.9897	1.297	1.292	1.297	1.284	1.297	296,119	1.2923	0.67%
2014-05-19	0	2.980	2.980	3.000	2.900	3.000	183,000	543,510	2.9700	1.288	1.288	1.297	1.254	1.297	423,358	1.2838	1.71%
2014-05-16	0	2.930	2.930	2.950	2.900	2.930	78,000	227,060	2.9110	1.267	1.267	1.275	1.254	1.267	180,448	1.2583	0.34%
2014-05-15	0	2.920	2.920	2.960	2.910	2.950	38,000	111,780	2.9416	1.262	1.262	1.279	1.258	1.275	87,910	1.2715	0.69%
2014-05-14	0	2.900	2.900	2.940	2.890	2.910	125,000	362,920	2.9034	1.254	1.254	1.271	1.249	1.258	289,179	1.2550	-0.68%
2014-05-13	0	2.920	2.920	2.950	2.920	2.950	16,000	46,880	2.9300	1.262	1.262	1.275	1.262	1.275	37,015	1.2665	0.00%
2014-05-12	0	2.920	2.900	2.920	2.890	2.940	125,000	364,180	2.9134	1.262	1.254	1.262	1.249	1.271	289,179	1.2594	1.04%
2014-05-09	0	2.890	2.860	2.890	2.860	2.900	58,000	167,230	2.8833	1.249	1.236	1.249	1.236	1.254	134,179	1.2463	0.00%
2014-05-08	0	2.890	2.870	2.890	2.860	2.960	411,000	1,198,390	2.9158	1.249	1.241	1.249	1.236	1.279	950,820	1.2604	-1.70%
2014-05-07	0	2.940	2.940	2.960	2.940	2.960	218,000	642,520	2.9473	1.271	1.271	1.279	1.271	1.279	504,328	1.2740	-0.34%
2014-05-05	0	2.950	2.950	2.970	2.950	3.000	186,000	552,410	2.9699	1.275	1.275	1.284	1.275	1.297	430,298	1.2838	-1.34%
2014-05-02	0	2.990	2.980	2.990	2.970	3.020	77,000	230,290	2.9908	1.292	1.288	1.292	1.284	1.305	178,134	1.2928	1.01%
2014-04-30	0	2.960	2.960	2.990	2.960	3.020	227,000	679,550	2.9936	1.279	1.279	1.292	1.279	1.305	525,149	1.2940	-1.00%
2014-04-29	0	2.990	2.980	3.000	2.950	3.020	227,000	674,780	2.9726	1.292	1.288	1.297	1.275	1.305	525,149	1.2849	0.67%
2014-04-28	0	2.970	2.970	2.980	2.970	3.060	795,000	2,402,920	3.0225	1.284	1.284	1.288	1.284	1.323	1,839,177	1.3065	-3.26%
2014-04-25	0	3.070	3.070	3.080	3.050	3.070	96,000	294,450	3.0672	1.327	1.327	1.331	1.318	1.327	222,089	1.3258	-0.97%
2014-04-24	0	3.100	3.090	3.100	3.070	3.100	113,000	349,030	3.0888	1.340	1.336	1.340	1.327	1.340	261,418	1.3351	0.00%
2014-04-23	0	3.100	3.090	3.120	3.090	3.150	141,000	439,830	3.1194	1.340	1.336	1.349	1.336	1.362	326,194	1.3484	0.00%
2014-04-22	0	3.100	3.100	3.120	3.090	3.140	96,000	297,730	3.1014	1.340	1.340	1.349	1.336	1.357	222,089	1.3406	0.65%
2014-04-17	0	3.080	3.070	3.110	3.080	3.120	276,000	853,390	3.0920	1.331	1.327	1.344	1.331	1.349	638,507	1.3365	-0.96%
2014-04-16	0	3.110	3.110	3.130	3.110	3.160	304,000	954,240	3.1389	1.344	1.344	1.353	1.344	1.366	703,283	1.3568	-1.27%
2014-04-15	0	3.150	3.150	3.170	3.150	3.190	97,000	307,010	3.1651	1.362	1.362	1.370	1.362	1.379	224,403	1.3681	-0.32%
2014-04-14	0	3.160	3.150	3.170	3.120	3.180	161,000	506,060	3.1432	1.366	1.362	1.370	1.349	1.375	372,462	1.3587	0.00%
2014-04-11	0	3.160	3.160	3.190	3.150	3.210	65,000	207,330	3.1897	1.366	1.366	1.379	1.362	1.388	150,373	1.3788	0.96%
2014-04-10	0	3.130	3.130	3.190	3.110	3.260	320,000	1,017,450	3.1795	1.353	1.353	1.379	1.344	1.409	740,297	1.3744	0.00%
2014-04-09	0	3.130	3.130	3.150	3.120	3.190	267,000	839,430	3.1439	1.353	1.353	1.362	1.349	1.379	617,686	1.3590	-0.63%
2014-04-08	0	3.150	3.130	3.160	3.100	3.170	131,000	410,880	3.1365	1.362	1.353	1.366	1.340	1.370	303,059	1.3558	0.00%
2014-04-07	0	3.150	3.150	3.170	3.120	3.170	169,000	530,320	3.1380	1.362	1.362	1.370	1.349	1.370	390,970	1.3564	0.00%
2014-04-04	0	3.150	3.150	3.160	3.140	3.180	313,000	986,400	3.1514	1.362	1.362	1.366	1.357	1.375	724,103	1.3622	-1.25%
2014-04-03	0	3.190	3.170	3.190	3.130	3.220	299,000	946,470	3.1655	1.379	1.370	1.379	1.353	1.392	691,715	1.3683	1.59%
2014-04-02	0	3.140	3.140	3.190	3.120	3.190	161,000	506,630	3.1468	1.357	1.357	1.379	1.349	1.379	372,462	1.3602	-1.87%
2014-04-01	0	3.200	3.190	3.200	3.140	3.220	562,000	1,782,130	3.1710	1.383	1.379	1.383	1.357	1.392	1,300,147	1.3707	1.91%
2014-03-31	0	3.140	3.130	3.140	3.120	3.150	199,000	623,750	3.1344	1.357	1.353	1.357	1.349	1.362	460,372	1.3549	-1.87%
2014-03-28	0	3.200	3.170	3.210	3.140	3.200	467,000	1,471,140	3.1502	1.383	1.370	1.388	1.357	1.383	1,080,372	1.3617	1.27%
2014-03-27	0	3.160	3.160	3.180	3.120	3.200	674,000	2,126,470	3.1550	1.366	1.366	1.375	1.349	1.383	1,559,252	1.3638	-1.56%
2014-03-26	0	3.210	3.200	3.210	3.160	3.250	678,000	2,181,160	3.2171	1.388	1.383	1.388	1.366	1.405	1,568,505	1.3906	2.23%
2014-03-25	0	3.140	3.140	3.150	3.140	3.280	472,000	1,509,010	3.1971	1.357	1.357	1.362	1.357	1.418	1,091,939	1.3820	-4.56%
2014-03-24	0	3.290	3.250	3.290	3.170	3.300	505,000	1,627,780	3.2233	1.422	1.405	1.422	1.370	1.426	1,168,282	1.3933	1.86%
2014-03-21	0	3.230	3.220	3.240	3.230	3.350	757,000	2,469,460	3.2622	1.396	1.392	1.401	1.396	1.448	1,751,266	1.4101	-2.71%
2014-03-20	0	3.320	3.300	3.330	3.280	3.460	2,274,000	7,692,390	3.3828	1.435	1.426	1.439	1.418	1.496	5,260,739	1.4622	-1.19%
2014-03-19	0	3.360	3.350	3.360	3.300	3.400	1,086,000	3,643,690	3.3551	1.452	1.448	1.452	1.426	1.470	2,512,385	1.4503	0.30%
2014-03-18	0	3.350	3.330	3.350	3.180	3.350	724,000	2,339,140	3.2309	1.448	1.439	1.448	1.375	1.448	1,674,923	1.3966	6.01%
2014-03-17	0	3.160	3.130	3.180	3.020	3.170	313,000	981,770	3.1366	1.366	1.353	1.375	1.305	1.370	724,103	1.3558	1.28%
2014-03-14	0	3.120	3.110	3.120	3.080	3.170	482,000	1,502,300	3.1168	1.349	1.344	1.349	1.331	1.370	1,115,073	1.3473	-2.50%
2014-03-13	0	3.200	3.200	3.240	3.200	3.270	324,000	1,044,610	3.2241	1.383	1.383	1.401	1.383	1.413	749,551	1.3936	-0.31%
2014-03-12	0	3.210	3.200	3.210	3.150	3.300	891,000	2,867,870	3.2187	1.388	1.383	1.388	1.362	1.426	2,061,266	1.3913	-2.13%
2014-03-11	0	3.280	3.280	3.290	3.210	3.330	634,000	2,086,230	3.2906	1.418	1.418	1.422	1.388	1.439	1,466,714	1.4224	1.55%
2014-03-10	0	3.230	3.220	3.230	3.100	3.310	2,068,000	6,722,550	3.2507	1.396	1.392	1.396	1.340	1.431	4,784,172	1.4052	4.19%
2014-03-07	0	3.100	3.100	3.130	3.050	3.250	1,097,000	3,414,340	3.1124	1.340	1.340	1.353	1.318	1.405	2,537,832	1.3454	-3.13%
2014-03-06	0	3.200	3.190	3.220	2.850	3.230	3,070,000	9,412,150	3.0658	1.383	1.379	1.392	1.232	1.396	7,102,229	1.3252	13.48%
2014-03-05	0	2.820	2.810	2.820	2.810	2.850	152,000	428,690	2.8203	1.219	1.215	1.219	1.215	1.232	351,641	1.2191	0.36%
2014-03-04	0	2.810	2.810	2.830	2.810	2.820	91,000	255,720	2.8101	1.215	1.215	1.223	1.215	1.219	210,522	1.2147	-0.35%
2014-03-03	0	2.820	2.810	2.830	2.820	2.880	179,000	509,880	2.8485	1.219	1.215	1.223	1.219	1.245	414,104	1.2313	-0.70%
2014-02-28	0	2.840	2.840	2.870	2.840	2.880	160,000	456,760	2.8548	1.228	1.228	1.241	1.228	1.245	370,149	1.2340	-1.05%
2014-02-27	0	2.870	2.850	2.870	2.810	2.890	412,000	1,168,280	2.8356	1.241	1.232	1.241	1.215	1.249	953,133	1.2257	1.41%
2014-02-26	0	2.830	2.830	2.840	2.800	2.850	511,000	1,440,290	2.8186	1.223	1.223	1.228	1.210	1.232	1,182,163	1.2184	-1.05%
2014-02-25	0	2.860	2.840	2.850	2.850	2.900	540,000	1,543,190	2.8578	1.236	1.228	1.232	1.232	1.254	1,249,252	1.2353	-0.69%
2014-02-24	0	2.880	2.870	2.880	2.860	2.910	177,000	508,440	2.8725	1.245	1.241	1.245	1.236	1.258	409,477	1.2417	0.35%
2014-02-21	0	2.870	2.870	2.890	2.870	2.920	325,000	941,230	2.8961	1.241	1.241	1.249	1.241	1.262	751,865	1.2519	-1.03%
2014-02-20	0	2.900	2.880	2.930	2.880	2.970	438,000	1,272,680	2.9057	1.254	1.245	1.267	1.245	1.284	1,013,282	1.2560	-1.69%
2014-02-19	0	2.950	2.940	2.960	2.910	2.960	309,000	908,590	2.9404	1.275	1.271	1.279	1.258	1.279	714,850	1.2710	0.68%
2014-02-18	0	2.930	2.920	2.930	2.870	2.950	138,000	402,750	2.9185	1.267	1.262	1.267	1.241	1.275	319,253	1.2615	-1.01%
2014-02-17	0	2.960	2.930	2.960	2.900	2.960	597,000	1,755,410	2.9404	1.279	1.267	1.279	1.254	1.279	1,381,117	1.2710	1.72%
2014-02-14	0	2.910	2.880	2.910	2.860	2.920	220,000	636,830	2.8947	1.258	1.245	1.258	1.236	1.262	508,955	1.2513	-0.34%
2014-02-13	0	2.920	2.920	2.930	2.820	2.950	896,000	2,561,010	2.8583	1.262	1.262	1.267	1.219	1.275	2,072,833	1.2355	2.46%
2014-02-12	0	2.850	2.850	2.860	2.830	2.930	860,000	2,469,780	2.8718	1.232	1.232	1.236	1.223	1.267	1,989,549	1.2414	-2.40%
2014-02-11	0	2.920	2.920	2.940	2.870	2.940	413,000	1,208,330	2.9257	1.262	1.262	1.271	1.241	1.271	955,446	1.2647	0.00%
2014-02-10	0	2.920	2.920	2.930	2.920	2.940	225,000	659,920	2.9330	1.262	1.262	1.267	1.262	1.271	520,522	1.2678	-0.68%
2014-02-07	0	2.940	2.930	2.940	2.870	2.940	207,000	602,110	2.9087	1.271	1.267	1.271	1.241	1.271	478,880	1.2573	2.80%
2014-02-06	0	2.860	2.850	2.870	2.850	2.920	256,000	740,050	2.8908	1.236	1.232	1.241	1.232	1.262	592,238	1.2496	-2.05%
2014-02-05	0	2.920	2.920	2.940	2.910	2.990	439,000	1,291,480	2.9419	1.262	1.262	1.271	1.258	1.292	1,015,596	1.2716	-1.02%
2014-02-04	0	2.950	2.920	2.950	2.900	2.950	314,000	917,520	2.9220	1.275	1.262	1.275	1.254	1.275	726,417	1.2631	-0.67%
2014-01-30	0	2.970	2.960	2.970	2.950	2.980	245,000	726,050	2.9635	1.284	1.279	1.284	1.275	1.288	566,790	1.2810	-0.67%
2014-01-29	0	2.990	2.990	3.000	2.950	2.990	351,000	1,038,640	2.9591	1.292	1.292	1.297	1.275	1.292	812,014	1.2791	1.70%
2014-01-28	0	2.940	2.920	2.940	2.920	2.970	191,000	559,970	2.9318	1.271	1.262	1.271	1.262	1.284	441,865	1.2673	0.00%
2014-01-27	0	2.940	2.940	2.960	2.850	2.980	900,000	2,639,320	2.9326	1.271	1.271	1.279	1.232	1.288	2,082,087	1.2676	-2.65%
2014-01-24	0	3.020	2.990	3.020	2.970	3.250	4,121,000	12,816,020	3.1099	1.305	1.292	1.305	1.284	1.405	9,533,643	1.3443	3.78%
2014-01-23	0	2.910	2.910	2.930	2.880	2.930	787,000	2,291,000	2.9111	1.258	1.258	1.267	1.245	1.267	1,820,669	1.2583	0.34%
2014-01-22	0	2.900	2.880	2.900	2.840	2.930	1,174,000	3,398,960	2.8952	1.254	1.245	1.254	1.228	1.267	2,715,966	1.2515	-0.34%
2014-01-21	0	2.910	2.910	2.920	2.870	2.960	669,000	1,951,010	2.9163	1.258	1.258	1.262	1.241	1.279	1,547,684	1.2606	-0.68%
2014-01-20	0	2.930	2.920	2.940	2.800	2.950	2,022,000	5,857,750	2.8970	1.267	1.262	1.271	1.210	1.275	4,677,755	1.2523	1.38%
2014-01-17	0	2.890	2.880	2.890	2.760	2.910	2,053,000	5,901,980	2.8748	1.249	1.245	1.249	1.193	1.258	4,749,471	1.2427	3.21%
2014-01-16	0	2.800	2.780	2.800	2.750	2.850	580,000	1,618,660	2.7908	1.210	1.202	1.210	1.189	1.232	1,341,789	1.2063	1.82%
2014-01-15	0	2.750	2.750	2.780	2.700	2.910	1,636,000	4,525,200	2.7660	1.189	1.189	1.202	1.167	1.258	3,784,771	1.1956	-3.51%
2014-01-14	0	2.850	2.840	2.850	2.840	2.930	1,793,000	5,159,690	2.8777	1.232	1.228	1.232	1.228	1.267	4,147,979	1.2439	-2.73%
2014-01-13	0	2.930	2.930	2.940	2.650	2.940	2,067,000	5,840,300	2.8255	1.267	1.267	1.271	1.145	1.271	4,781,859	1.2213	10.57%
2014-01-10	0	2.650	2.650	2.690	2.620	2.720	1,211,000	3,222,510	2.6610	1.145	1.145	1.163	1.133	1.176	2,801,563	1.1503	-3.28%
2014-01-09	0	2.740	2.730	2.740	2.720	2.820	784,000	2,159,310	2.7542	1.184	1.180	1.184	1.176	1.219	1,813,729	1.1905	-0.72%
2014-01-08	0	2.760	2.760	2.770	2.700	2.850	1,104,000	3,044,970	2.7581	1.193	1.193	1.197	1.167	1.232	2,554,026	1.1922	0.00%
2014-01-07	0	2.760	2.760	2.770	2.750	2.940	2,310,000	6,461,970	2.7974	1.193	1.193	1.197	1.189	1.271	5,344,022	1.2092	-6.12%
2014-01-06	0	2.940	2.930	2.950	2.800	3.040	4,740,000	13,861,610	2.9244	1.271	1.267	1.275	1.210	1.314	10,965,656	1.2641	0.68%
2014-01-03	0	2.920	2.900	2.920	2.850	3.040	9,611,000	28,347,720	2.9495	1.262	1.254	1.262	1.232	1.314	22,234,372	1.2750	4.66%
2014-01-02	0	2.790	2.790	2.800	2.400	2.830	5,677,000	15,516,420	2.7332	1.206	1.206	1.210	1.037	1.223	13,133,340	1.1815	15.29%
2013-12-31	0	2.420	2.420	2.430	2.310	2.430	774,000	1,855,820	2.3977	1.046	1.046	1.050	0.999	1.050	1,790,595	1.0364	4.31%
2013-12-30	0	2.320	2.320	2.340	2.190	2.360	708,000	1,641,200	2.3181	1.003	1.003	1.011	0.947	1.020	1,637,908	1.0020	5.94%
2013-12-27	0	2.190	2.170	2.230	2.160	2.250	72,000	156,730	2.1768	0.947	0.938	0.964	0.934	0.973	166,567	0.9409	2.34%
2013-12-24	0	2.140	2.140	2.230	2.140	2.140	4,000	8,560	2.1400	0.925	0.925	0.964	0.925	0.925	9,254	0.9250	-0.93%
2013-12-23	0	2.160	2.140	2.240	-	-	0	0	-	0.934	0.925	0.968	-	-	0	-	0.00%
2013-12-20	0	2.160	2.160	2.180	2.140	2.180	25,000	54,370	2.1748	0.934	0.934	0.942	0.925	0.942	57,836	0.9401	-0.92%
2013-12-19	0	2.180	2.180	2.220	2.180	2.250	127,000	280,020	2.2049	0.942	0.942	0.960	0.942	0.973	293,806	0.9531	0.00%
2013-12-18	0	2.180	2.180	2.250	2.140	2.180	41,000	88,800	2.1659	0.942	0.942	0.973	0.925	0.942	94,851	0.9362	0.93%
2013-12-17	0	2.160	2.160	2.180	2.130	2.190	166,000	357,980	2.1565	0.934	0.934	0.942	0.921	0.947	384,029	0.9322	1.41%
2013-12-16	0	2.130	2.130	2.160	2.120	2.280	638,000	1,368,490	2.1450	0.921	0.921	0.934	0.916	0.986	1,475,968	0.9272	-3.18%
2013-12-13	0	2.200	2.200	2.280	2.150	2.200	44,000	96,520	2.1936	0.951	0.951	0.986	0.929	0.951	101,791	0.9482	1.85%
2013-12-12	0	2.160	2.160	2.200	2.160	2.180	63,000	137,260	2.1787	0.934	0.934	0.951	0.934	0.942	145,746	0.9418	-1.37%
2013-12-11	0	2.190	2.190	2.200	2.150	2.200	181,500	393,065	2.1656	0.947	0.947	0.951	0.929	0.951	419,887	0.9361	-0.90%
2013-12-10	0	2.210	2.200	2.210	2.200	2.220	85,000	187,970	2.2114	0.955	0.951	0.955	0.951	0.960	196,642	0.9559	-1.78%
2013-12-09	0	2.250	2.230	2.250	2.200	2.250	492,000	1,098,640	2.2330	0.973	0.964	0.973	0.951	0.973	1,138,207	0.9652	-0.44%
2013-12-06	0	2.260	2.260	2.290	2.250	2.250	44,000	99,000	2.2500	0.977	0.977	0.990	0.973	0.973	101,791	0.9726	1.35%
2013-12-05	0	2.230	2.230	2.240	2.230	2.300	314,000	709,340	2.2590	0.964	0.964	0.968	0.964	0.994	726,417	0.9765	-2.62%
2013-12-04	0	2.290	2.290	2.300	2.270	2.300	13,000	29,620	2.2785	0.990	0.990	0.994	0.981	0.994	30,075	0.9849	-0.43%
2013-12-03	0	2.300	2.300	2.350	2.260	2.300	73,000	167,520	2.2948	0.994	0.994	1.016	0.977	0.994	168,880	0.9919	0.00%
2013-12-02	0	2.300	2.270	2.300	2.260	2.310	50,000	114,330	2.2866	0.994	0.981	0.994	0.977	0.999	115,671	0.9884	0.88%
2013-11-29	0	2.280	2.270	2.290	2.280	2.290	47,000	107,270	2.2823	0.986	0.981	0.990	0.986	0.990	108,731	0.9866	-0.44%
2013-11-28	0	2.290	2.280	2.300	2.230	2.300	102,000	230,930	2.2640	0.990	0.986	0.994	0.964	0.994	235,970	0.9786	0.00%
2013-11-27	0	2.290	2.260	2.280	2.200	2.290	291,000	653,130	2.2444	0.990	0.977	0.986	0.951	0.990	673,208	0.9702	1.78%
2013-11-26	0	2.250	2.250	2.270	2.250	2.320	141,000	320,270	2.2714	0.973	0.973	0.981	0.973	1.003	326,194	0.9818	-2.17%
2013-11-25	0	2.300	2.300	2.330	2.300	2.330	99,000	229,590	2.3191	0.994	0.994	1.007	0.994	1.007	229,030	1.0024	0.00%
2013-11-22	0	2.300	2.300	2.340	2.300	2.360	76,000	177,840	2.3400	0.994	0.994	1.011	0.994	1.020	175,821	1.0115	0.00%
2013-11-21	0	2.300	2.280	2.310	-	-	0	0	-	0.994	0.986	0.999	-	-	0	-	0.00%
2013-11-20	0	2.300	2.290	2.310	2.280	2.330	67,000	154,840	2.3110	0.994	0.990	0.999	0.986	1.007	155,000	0.9990	-1.71%
2013-11-19	0	2.340	2.300	2.340	2.330	2.340	215,000	501,060	2.3305	1.011	0.994	1.011	1.007	1.011	497,387	1.0074	0.00%
2013-11-18	0	2.340	2.320	2.350	2.320	2.350	71,000	166,390	2.3435	1.011	1.003	1.016	1.003	1.016	164,254	1.0130	1.30%
2013-11-15	0	2.310	2.310	2.320	2.280	2.310	60,000	137,010	2.2835	0.999	0.999	1.003	0.986	0.999	138,806	0.9871	1.76%
2013-11-14	0	2.270	2.270	2.340	2.270	2.280	199,000	452,900	2.2759	0.981	0.981	1.011	0.981	0.986	460,372	0.9838	-0.44%
2013-11-13	0	2.280	2.280	2.290	2.270	2.310	292,000	667,750	2.2868	0.986	0.986	0.990	0.981	0.999	675,521	0.9885	-1.72%
2013-11-12	0	2.320	2.310	2.320	2.310	2.350	164,000	382,010	2.3293	1.003	0.999	1.003	0.999	1.016	379,402	1.0069	-0.85%
2013-11-11	0	2.340	2.340	2.390	-	-	0	0	-	1.011	1.011	1.033	-	-	0	-	0.43%
2013-11-08	0	2.330	2.330	2.340	2.330	2.330	36,000	83,960	2.3322	1.007	1.007	1.011	1.007	1.007	83,283	1.0081	-1.27%
2013-11-07	0	2.360	2.330	2.410	2.330	2.380	62,000	145,460	2.3461	1.020	1.007	1.042	1.007	1.029	143,433	1.0141	-0.42%
2013-11-06	0	2.370	2.370	2.420	2.350	2.420	137,000	328,390	2.3970	1.024	1.024	1.046	1.016	1.046	316,940	1.0361	-0.42%
2013-11-05	0	2.380	2.380	2.400	2.350	2.380	36,000	85,290	2.3692	1.029	1.029	1.037	1.016	1.029	83,283	1.0241	1.28%
2013-11-04	0	2.350	2.350	2.410	2.330	2.370	62,000	145,550	2.3476	1.016	1.016	1.042	1.007	1.024	143,433	1.0148	-0.84%
2013-11-01	0	2.370	2.360	2.400	2.350	2.410	159,000	380,900	2.3956	1.024	1.020	1.037	1.016	1.042	367,835	1.0355	0.85%
2013-10-31	0	2.350	2.350	2.400	2.310	2.350	13,000	30,190	2.3223	1.016	1.016	1.037	0.999	1.016	30,075	1.0038	0.00%
2013-10-30	0	2.350	2.330	2.400	2.350	2.370	39,000	91,850	2.3551	1.016	1.007	1.037	1.016	1.024	90,224	1.0180	0.43%
2013-10-29	0	2.340	2.340	2.360	2.320	2.450	255,000	616,210	2.4165	1.011	1.011	1.020	1.003	1.059	589,925	1.0446	-1.27%
2013-10-28	0	2.370	2.370	2.400	2.330	2.400	238,000	562,470	2.3633	1.024	1.024	1.037	1.007	1.037	550,596	1.0216	-2.07%
2013-10-25	0	2.420	2.420	2.430	2.410	2.420	50,000	120,620	2.4124	1.046	1.046	1.050	1.042	1.046	115,671	1.0428	-1.22%
2013-10-24	0	2.450	2.410	2.470	2.400	2.480	132,000	321,960	2.4391	1.059	1.042	1.068	1.037	1.072	305,373	1.0543	1.24%
2013-10-23	0	2.420	2.420	2.450	2.420	2.450	109,000	265,850	2.4390	1.046	1.046	1.059	1.046	1.059	252,164	1.0543	-2.42%
2013-10-22	0	2.480	2.480	2.520	2.480	2.500	22,000	54,700	2.4864	1.072	1.072	1.089	1.072	1.081	50,895	1.0748	-1.98%
2013-10-21	0	2.530	2.480	2.530	2.480	2.530	432,000	1,075,780	2.4902	1.094	1.072	1.094	1.072	1.094	999,402	1.0764	1.20%
2013-10-18	0	2.500	2.500	2.540	2.480	2.500	244,000	609,840	2.4993	1.081	1.081	1.098	1.072	1.081	564,477	1.0804	0.81%
2013-10-17	0	2.480	2.470	2.500	2.470	2.550	229,000	577,950	2.5238	1.072	1.068	1.081	1.068	1.102	529,775	1.0909	-0.80%
2013-10-16	0	2.500	2.490	2.500	2.480	2.610	447,000	1,133,220	2.5352	1.081	1.076	1.081	1.072	1.128	1,034,103	1.0958	-1.57%
2013-10-15	0	2.540	2.510	2.540	2.520	2.550	233,000	590,310	2.5335	1.098	1.085	1.098	1.089	1.102	539,029	1.0951	1.60%
2013-10-11	0	2.500	2.480	2.500	2.400	2.520	565,000	1,402,370	2.4821	1.081	1.072	1.081	1.037	1.089	1,307,088	1.0729	5.49%
2013-10-10	0	2.370	2.360	2.400	2.370	2.420	205,000	491,430	2.3972	1.024	1.020	1.037	1.024	1.046	474,253	1.0362	-0.42%
2013-10-09	0	2.380	2.340	2.380	2.360	2.400	71,000	169,720	2.3904	1.029	1.011	1.029	1.020	1.037	164,254	1.0333	3.03%
2013-10-08	0	2.310	2.310	2.340	2.300	2.330	128,000	295,980	2.3123	0.999	0.999	1.011	0.994	1.007	296,119	0.9995	0.43%
2013-10-07	0	2.300	2.290	2.310	2.290	2.310	324,000	744,740	2.2986	0.994	0.990	0.999	0.990	0.999	749,551	0.9936	-0.43%
2013-10-04	0	2.310	2.310	2.380	2.300	2.320	150,000	346,720	2.3115	0.999	0.999	1.029	0.994	1.003	347,014	0.9992	-0.43%
2013-10-03	0	2.320	2.320	2.350	2.320	2.400	20,000	46,830	2.3415	1.003	1.003	1.016	1.003	1.037	46,269	1.0121	-0.85%
2013-10-02	0	2.340	2.300	2.340	-	-	0	0	-	1.011	0.994	1.011	-	-	0	-	0.00%
2013-09-30	0	2.340	2.300	2.340	2.300	2.340	58,000	134,280	2.3152	1.011	0.994	1.011	0.994	1.011	134,179	1.0008	1.74%
2013-09-27	0	2.300	2.300	2.380	2.300	2.300	63,000	144,900	2.3000	0.994	0.994	1.029	0.994	0.994	145,746	0.9942	0.00%
2013-09-26	0	2.300	2.300	2.320	2.300	2.330	20,000	46,300	2.3150	0.994	0.994	1.003	0.994	1.007	46,269	1.0007	0.44%
2013-09-25	0	2.290	2.280	2.330	2.280	2.330	308,000	707,790	2.2980	0.990	0.986	1.007	0.986	1.007	712,536	0.9933	0.00%
2013-09-24	0	2.290	2.290	2.320	2.280	2.310	140,000	322,250	2.3018	0.990	0.990	1.003	0.986	0.999	323,880	0.9950	-1.72%
2013-09-23	0	2.330	2.310	2.330	2.330	2.350	49,000	114,590	2.3386	1.007	0.999	1.007	1.007	1.016	113,358	1.0109	-0.85%
2013-09-19	0	2.350	2.350	2.360	2.330	2.380	421,000	989,980	2.3515	1.016	1.016	1.020	1.007	1.029	973,954	1.0165	1.73%
2013-09-18	0	2.310	2.310	2.330	2.290	2.330	313,000	719,740	2.2995	0.999	0.999	1.007	0.990	1.007	724,103	0.9940	-1.28%
2013-09-17	0	2.340	2.310	2.350	2.320	2.340	173,000	402,880	2.3288	1.011	0.999	1.016	1.003	1.011	400,223	1.0066	1.74%
2013-09-16	0	2.300	2.300	2.310	2.200	2.310	371,000	851,740	2.2958	0.994	0.994	0.999	0.951	0.999	858,282	0.9924	1.32%
2013-09-13	0	2.270	2.270	2.300	2.270	2.330	188,000	430,320	2.2889	0.981	0.981	0.994	0.981	1.007	434,925	0.9894	-1.73%
2013-09-12	0	2.310	2.310	2.340	2.300	2.350	360,000	839,020	2.3306	0.999	0.999	1.011	0.994	1.016	832,835	1.0074	-0.86%
2013-09-11	0	2.330	2.320	2.330	2.310	2.340	169,000	393,250	2.3269	1.007	1.003	1.007	0.999	1.011	390,970	1.0058	-0.43%
2013-09-10	0	2.340	2.340	2.360	2.310	2.340	298,000	695,030	2.3323	1.011	1.011	1.020	0.999	1.011	689,402	1.0082	0.86%
2013-09-09	0	2.320	2.320	2.340	2.310	2.350	141,000	329,330	2.3357	1.003	1.003	1.011	0.999	1.016	326,194	1.0096	-1.28%
2013-09-06	0	2.350	2.340	2.350	2.330	2.370	212,000	498,270	2.3503	1.016	1.011	1.016	1.007	1.024	490,447	1.0160	-0.84%
2013-09-05	0	2.370	2.330	2.370	2.320	2.370	358,000	839,920	2.3461	1.024	1.007	1.024	1.003	1.024	828,208	1.0141	1.28%
2013-09-04	0	2.340	2.340	2.350	2.280	2.380	403,000	940,400	2.3335	1.011	1.011	1.016	0.986	1.029	932,312	1.0087	1.30%
2013-09-03	0	2.310	2.300	2.310	2.220	2.310	744,000	1,703,020	2.2890	0.999	0.994	0.999	0.960	0.999	1,721,192	0.9894	0.00%
2013-09-02	0	2.310	2.310	2.330	2.300	2.350	621,000	1,439,480	2.3180	0.999	0.999	1.007	0.994	1.016	1,436,640	1.0020	-1.70%
2013-08-30	0	2.350	2.350	2.360	2.340	2.400	671,000	1,588,780	2.3678	1.016	1.016	1.020	1.011	1.037	1,552,311	1.0235	1.29%
2013-08-29	0	2.320	2.280	2.320	2.210	2.320	679,000	1,538,160	2.2653	1.003	0.986	1.003	0.955	1.003	1,570,819	0.9792	3.11%
2013-08-28	0	2.250	2.250	2.260	2.210	2.300	916,000	2,062,530	2.2517	0.973	0.973	0.977	0.955	0.994	2,119,102	0.9733	-3.02%
2013-08-27	0	2.320	2.320	2.330	2.300	2.370	1,247,000	2,910,390	2.3339	1.003	1.003	1.007	0.994	1.024	2,884,847	1.0089	0.87%
2013-08-26	0	2.300	2.290	2.300	2.200	2.300	1,680,000	3,776,140	2.2477	0.994	0.990	0.994	0.951	0.994	3,886,562	0.9716	4.55%
2013-08-23	0	2.200	2.190	2.200	2.140	2.240	817,000	1,789,450	2.1903	0.951	0.947	0.951	0.925	0.968	1,890,072	0.9468	4.76%
2013-08-22	0	2.100	2.100	2.120	2.070	2.280	1,328,000	2,878,020	2.1672	0.908	0.908	0.916	0.895	0.986	3,072,235	0.9368	-4.11%
2013-08-21	0	2.190	2.180	2.190	2.050	2.200	2,220,000	4,762,420	2.1452	0.947	0.942	0.947	0.886	0.951	5,135,814	0.9273	7.35%
2013-08-20	0	2.040	2.040	2.060	2.040	2.100	415,000	853,190	2.0559	0.882	0.882	0.890	0.882	0.908	960,073	0.8887	-0.97%
2013-08-19	0	2.060	2.050	2.060	1.980	2.060	701,000	1,426,360	2.0348	0.890	0.886	0.890	0.856	0.890	1,621,714	0.8795	4.04%
2013-08-16	0	1.980	1.940	1.980	1.960	1.990	392,000	772,910	1.9717	0.856	0.839	0.856	0.847	0.860	906,864	0.8523	1.54%
2013-08-15	0	1.950	1.940	1.990	1.950	1.960	91,000	177,660	1.9523	0.843	0.839	0.860	0.843	0.847	210,522	0.8439	0.00%
2013-08-13	0	1.950	1.950	1.970	1.920	1.930	147,000	283,430	1.9281	0.843	0.843	0.852	0.830	0.834	340,074	0.8334	1.04%
2013-08-12	0	1.930	1.930	1.970	1.920	1.970	62,000	121,570	1.9608	0.834	0.834	0.852	0.830	0.852	143,433	0.8476	0.52%
2013-08-09	0	1.920	1.920	1.960	1.900	1.980	195,000	373,100	1.9133	0.830	0.830	0.847	0.821	0.856	451,119	0.8271	1.05%
2013-08-08	0	1.900	1.900	1.940	1.900	1.900	20,000	38,000	1.9000	0.821	0.821	0.839	0.821	0.821	46,269	0.8213	0.00%
2013-08-07	0	1.900	1.900	1.940	1.890	1.970	281,000	539,710	1.9207	0.821	0.821	0.839	0.817	0.852	650,074	0.8302	-3.06%
2013-08-06	0	1.960	1.960	1.970	1.880	2.030	1,967,000	3,847,950	1.9563	0.847	0.847	0.852	0.813	0.877	4,550,516	0.8456	5.38%
2013-08-05	0	1.860	1.860	1.880	1.810	1.900	328,000	612,760	1.8682	0.804	0.804	0.813	0.782	0.821	758,805	0.8075	2.76%
2013-08-02	0	1.810	1.790	1.840	1.810	1.860	363,000	660,060	1.8183	0.782	0.774	0.795	0.782	0.804	839,775	0.7860	-1.09%
2013-08-01	0	1.830	1.820	1.870	1.830	1.910	68,000	127,480	1.8747	0.791	0.787	0.808	0.791	0.826	157,313	0.8104	-1.08%
2013-07-31	0	1.850	1.830	1.850	1.810	1.970	365,000	675,310	1.8502	0.800	0.791	0.800	0.782	0.852	844,402	0.7997	-2.12%
2013-07-30	0	1.890	1.830	1.890	1.810	1.890	95,000	176,570	1.8586	0.817	0.791	0.817	0.782	0.817	219,776	0.8034	-0.53%
2013-07-29	0	1.900	1.850	1.910	1.880	1.920	149,000	281,390	1.8885	0.821	0.800	0.826	0.813	0.830	344,701	0.8163	0.53%
2013-07-26	0	1.890	1.840	1.890	1.900	1.900	297,000	564,300	1.9000	0.817	0.795	0.817	0.821	0.821	687,089	0.8213	1.07%
2013-07-25	0	1.870	1.830	1.910	1.870	1.870	2,000	3,740	1.8700	0.808	0.791	0.826	0.808	0.808	4,627	0.8083	0.00%
2013-07-24	0	1.870	1.870	1.900	1.820	1.850	27,000	49,440	1.8311	0.808	0.808	0.821	0.787	0.800	62,463	0.7915	1.08%
2013-07-23	0	1.850	1.780	1.900	1.840	1.930	311,000	589,550	1.8957	0.800	0.769	0.821	0.795	0.834	719,477	0.8194	0.54%
2013-07-22	0	1.840	1.780	1.840	-	-	0	0	-	0.795	0.769	0.795	-	-	0	-	0.00%
2013-07-19	0	1.840	1.790	1.880	1.750	1.840	347,000	610,880	1.7605	0.795	0.774	0.813	0.756	0.795	802,760	0.7610	-0.54%
2013-07-18	0	1.850	1.800	1.880	1.690	1.850	254,000	441,630	1.7387	0.800	0.778	0.813	0.731	0.800	587,611	0.7516	-2.12%
2013-07-17	0	1.890	1.770	1.890	1.880	1.890	197,000	371,950	1.8881	0.817	0.765	0.817	0.813	0.817	455,746	0.8161	-0.53%
2013-07-16	0	1.900	1.740	1.900	1.870	1.900	149,000	281,420	1.8887	0.821	0.752	0.821	0.808	0.821	344,701	0.8164	1.06%
2013-07-15	0	1.880	1.760	1.880	1.890	1.890	50,000	94,500	1.8900	0.813	0.761	0.813	0.817	0.817	115,671	0.8170	-0.53%
2013-07-12	0	1.890	1.750	1.890	1.830	1.900	131,000	243,720	1.8605	0.817	0.756	0.817	0.791	0.821	303,059	0.8042	6.18%
2013-07-11	0	1.780	1.760	1.830	1.720	1.830	9,000	15,880	1.7644	0.769	0.761	0.791	0.743	0.791	20,821	0.7627	-2.73%
2013-07-10	0	1.830	1.800	1.830	1.770	1.840	113,000	206,540	1.8278	0.791	0.778	0.791	0.765	0.795	261,418	0.7901	-0.54%
2013-07-09	0	1.840	1.800	1.840	1.700	1.850	419,000	761,700	1.8179	0.795	0.778	0.795	0.735	0.800	969,327	0.7858	7.60%
2013-07-08	0	1.710	1.680	1.710	1.580	1.720	220,000	355,270	1.6149	0.739	0.726	0.739	0.683	0.743	508,955	0.6980	1.79%
2013-07-05	0	1.680	1.660	1.740	-	-	0	0	-	0.726	0.718	0.752	-	-	0	-	0.00%
2013-07-04	0	1.680	1.740	1.750	1.670	1.800	11,000	18,500	1.6818	0.726	0.752	0.756	0.722	0.778	25,448	0.7270	-4.00%
2013-07-03	0	1.750	1.750	1.800	1.680	1.680	78,000	129,600	1.6615	0.756	0.756	0.778	0.726	0.726	180,448	0.7182	4.17%
2013-07-02	0	1.680	1.680	1.780	1.680	1.830	33,000	56,040	1.6982	0.726	0.726	0.769	0.726	0.791	76,343	0.7341	0.00%
2013-06-28	0	1.680	1.620	1.680	1.700	1.700	8,000	13,600	1.7000	0.726	0.700	0.726	0.735	0.735	18,507	0.7348	4.35%
2013-06-27	0	1.610	1.610	1.620	1.530	1.610	116,000	181,400	1.5638	0.696	0.696	0.700	0.661	0.696	268,358	0.6760	-3.59%
2013-06-26	0	1.670	1.590	1.670	1.520	1.680	67,000	103,120	1.5391	0.722	0.687	0.722	0.657	0.726	155,000	0.6653	3.09%
2013-06-25	0	1.620	1.520	1.670	1.510	1.620	123,000	196,940	1.6011	0.700	0.657	0.722	0.653	0.700	284,552	0.6921	0.00%
2013-06-24	0	1.620	1.610	1.650	1.590	1.720	134,000	217,050	1.6198	0.700	0.696	0.713	0.687	0.743	310,000	0.7002	-6.90%
2013-06-21	0	1.740	1.720	1.780	-	-	0	0	-	0.752	0.743	0.769	-	-	0	-	0.00%
2013-06-20	0	1.740	1.740	1.790	1.740	1.800	39,000	68,940	1.7677	0.752	0.752	0.774	0.752	0.778	90,224	0.7641	0.00%
2013-06-19	0	1.740	1.720	1.810	-	-	0	0	-	0.752	0.743	0.782	-	-	0	-	0.00%
2013-06-18	0	1.740	1.740	1.810	1.740	1.740	210,000	365,400	1.7400	0.752	0.752	0.782	0.752	0.752	485,820	0.7521	0.00%
2013-06-17	0	1.740	1.740	1.810	1.730	1.810	53,000	92,990	1.7545	0.752	0.752	0.782	0.748	0.782	122,612	0.7584	-5.43%
2013-06-14	0	1.840	1.840	1.880	1.740	1.900	61,000	106,440	1.7449	0.795	0.795	0.813	0.752	0.821	141,119	0.7543	5.14%
2013-06-13	0	1.750	1.750	1.790	1.740	1.740	10,000	17,400	1.7400	0.756	0.756	0.774	0.752	0.752	23,134	0.7521	-4.89%
2013-06-11	0	1.840	1.750	1.840	1.810	1.850	60,000	109,800	1.8300	0.795	0.756	0.795	0.782	0.800	138,806	0.7910	1.66%
2013-06-10	0	1.810	1.800	1.810	1.810	1.810	3,000	5,430	1.8100	0.782	0.778	0.782	0.782	0.782	6,940	0.7824	0.00%
2013-06-07	0	1.810	1.810	1.890	1.810	1.810	30,000	54,300	1.8100	0.782	0.782	0.817	0.782	0.782	69,403	0.7824	0.00%
2013-06-06	0	1.810	1.810	1.820	1.810	1.810	44,000	79,640	1.8100	0.782	0.782	0.787	0.782	0.782	101,791	0.7824	-0.55%
2013-06-05	0	1.820	1.820	1.880	1.820	1.830	30,000	54,880	1.8293	0.787	0.787	0.813	0.787	0.791	69,403	0.7907	-1.09%
2013-06-04	0	1.840	1.820	1.840	-	-	0	0	-	0.795	0.787	0.795	-	-	0	-	0.00%
2013-06-03	0	1.840	1.840	1.880	1.830	1.830	2,000	3,660	1.8300	0.795	0.795	0.813	0.791	0.791	4,627	0.7910	0.29%
2013-05-31	0	1.900	1.860	1.920	1.830	1.900	60,000	113,300	1.8883	0.793	0.776	0.801	0.764	0.793	143,745	0.7882	0.00%
2013-05-30	0	1.900	1.850	1.900	1.900	1.900	10,000	19,000	1.9000	0.793	0.772	0.793	0.793	0.793	23,958	0.7931	0.00%
2013-05-29	0	1.900	1.840	1.910	1.900	1.900	30,000	57,000	1.9000	0.793	0.768	0.797	0.793	0.793	71,873	0.7931	2.70%
2013-05-28	0	1.850	1.850	1.910	1.850	1.910	52,000	96,800	1.8615	0.772	0.772	0.797	0.772	0.797	124,579	0.7770	-3.65%
2013-05-27	0	1.920	1.880	1.920	1.920	1.940	80,000	154,600	1.9325	0.801	0.785	0.801	0.801	0.810	191,660	0.8066	0.00%
2013-05-24	0	1.920	1.920	1.930	1.880	1.930	30,000	57,400	1.9133	0.801	0.801	0.806	0.785	0.806	71,873	0.7986	1.05%
2013-05-23	0	1.900	1.870	1.900	1.900	1.940	64,000	121,760	1.9025	0.793	0.781	0.793	0.793	0.810	153,328	0.7941	0.00%
2013-05-22	0	1.900	1.850	1.900	1.900	1.900	50,000	95,000	1.9000	0.793	0.772	0.793	0.793	0.793	119,788	0.7931	0.00%
2013-05-21	0	1.900	1.900	1.940	-	-	0	0	-	0.793	0.793	0.810	-	-	0	-	0.00%
2013-05-20	0	1.900	1.850	2.000	1.890	1.900	371,000	702,400	1.8933	0.793	0.772	0.835	0.789	0.793	888,823	0.7903	0.00%
2013-05-16	0	1.900	1.850	1.900	1.890	1.900	163,838	311,512	1.9013	0.793	0.772	0.793	0.789	0.793	392,515	0.7936	0.00%
2013-05-15	0	1.900	1.820	1.900	1.910	1.910	50,000	95,500	1.9100	0.793	0.760	0.793	0.797	0.797	119,788	0.7972	-0.52%
2013-05-14	0	1.910	1.850	1.910	1.920	1.920	20,000	38,400	1.9200	0.797	0.772	0.797	0.801	0.801	47,915	0.8014	0.53%
2013-05-13	0	1.900	1.820	1.900	1.810	1.900	27,000	49,400	1.8296	0.793	0.760	0.793	0.756	0.793	64,685	0.7637	1.06%
2013-05-10	0	1.880	1.820	1.880	1.880	1.880	18,000	33,840	1.8800	0.785	0.760	0.785	0.785	0.785	43,124	0.7847	-1.57%
2013-05-09	0	1.910	1.850	1.910	1.920	1.920	1,000	1,920	1.9200	0.797	0.772	0.797	0.801	0.801	2,396	0.8014	0.53%
2013-05-08	0	1.900	1.850	1.900	-	-	0	0	-	0.793	0.772	0.793	-	-	0	-	0.00%
2013-05-07	0	1.900	1.830	1.930	-	-	0	0	-	0.793	0.764	0.806	-	-	0	-	0.00%
2013-05-06	0	1.900	1.850	1.930	-	-	0	0	-	0.793	0.772	0.806	-	-	0	-	0.00%
2013-05-03	0	1.900	1.890	1.930	1.890	1.930	94,000	178,890	1.9031	0.793	0.789	0.806	0.789	0.806	225,201	0.7944	-2.56%
2013-05-02	0	1.950	1.890	1.950	1.950	1.960	236,000	460,400	1.9508	0.814	0.789	0.814	0.814	0.818	565,397	0.8143	3.72%
2013-04-30	0	1.880	1.880	1.900	1.820	1.870	290,000	534,400	1.8428	0.785	0.785	0.793	0.760	0.781	694,768	0.7692	-1.05%
2013-04-29	0	1.900	1.830	1.930	-	-	0	0	-	0.793	0.764	0.806	-	-	0	-	0.00%
2013-04-26	0	1.900	1.800	1.900	-	-	0	0	-	0.793	0.751	0.793	-	-	0	-	0.00%
2013-04-25	0	1.900	1.820	1.900	-	-	0	0	-	0.793	0.760	0.793	-	-	0	-	0.00%
2013-04-24	0	1.900	1.820	1.900	-	-	0	0	-	0.793	0.760	0.793	-	-	0	-	0.00%
2013-04-23	0	1.900	1.770	1.910	1.800	1.910	15,000	27,510	1.8340	0.793	0.739	0.797	0.751	0.797	35,936	0.7655	5.56%
2013-04-22	0	1.800	1.790	1.820	1.760	1.800	124,000	222,600	1.7952	0.751	0.747	0.760	0.735	0.751	297,073	0.7493	-1.64%
2013-04-19	0	1.830	1.830	1.930	1.830	1.900	20,000	37,020	1.8510	0.764	0.764	0.806	0.764	0.793	47,915	0.7726	0.00%
2013-04-18	0	1.830	1.830	1.870	1.830	1.870	6,000	11,180	1.8633	0.764	0.764	0.781	0.764	0.781	14,375	0.7778	-3.68%
2013-04-17	0	1.900	1.830	1.900	1.820	1.900	74,000	134,860	1.8224	0.793	0.764	0.793	0.760	0.793	177,286	0.7607	2.70%
2013-04-16	0	1.850	1.850	1.920	1.750	1.850	44,000	81,300	1.8477	0.772	0.772	0.801	0.730	0.772	105,413	0.7713	0.00%
2013-04-15	0	1.850	1.850	1.940	1.760	1.850	91,000	167,090	1.8362	0.772	0.772	0.810	0.735	0.772	218,013	0.7664	4.52%
2013-04-12	0	1.770	1.770	1.840	-	-	0	0	-	0.739	0.739	0.768	-	-	0	-	0.57%
2013-04-11	0	1.760	1.750	1.810	1.730	1.760	25,000	43,500	1.7400	0.735	0.730	0.756	0.722	0.735	59,894	0.7263	0.57%
2013-04-10	0	1.750	1.730	1.780	1.750	1.750	3,000	5,250	1.7500	0.730	0.722	0.743	0.730	0.730	7,187	0.7305	0.00%
2013-04-09	0	1.750	1.740	1.780	1.750	1.750	13,000	22,750	1.7500	0.730	0.726	0.743	0.730	0.730	31,145	0.7305	0.00%
2013-04-08	0	1.750	1.740	1.770	1.710	1.750	7,000	12,210	1.7443	0.730	0.726	0.739	0.714	0.730	16,770	0.7281	0.00%
2013-04-05	0	1.750	1.730	1.760	1.750	1.790	126,000	224,500	1.7817	0.730	0.722	0.735	0.730	0.747	301,865	0.7437	-2.23%
2013-04-03	0	1.790	1.780	1.790	1.750	1.790	127,000	224,630	1.7687	0.747	0.743	0.747	0.730	0.747	304,260	0.7383	-1.65%
2013-04-02	0	1.820	1.780	1.840	-	-	0	0	-	0.760	0.743	0.768	-	-	0	-	0.00%
2013-03-28	0	1.820	1.770	1.830	1.760	1.820	71,000	125,730	1.7708	0.760	0.739	0.764	0.735	0.760	170,098	0.7392	-0.55%
2013-03-27	0	1.830	1.830	1.840	1.770	1.820	50,000	90,110	1.8022	0.764	0.764	0.768	0.739	0.760	119,788	0.7522	0.55%
2013-03-26	0	1.820	1.790	1.830	1.780	1.820	75,000	135,650	1.8087	0.760	0.747	0.764	0.743	0.760	179,681	0.7549	0.00%
2013-03-25	0	1.820	1.780	1.830	1.780	1.820	165,000	294,200	1.7830	0.760	0.743	0.764	0.743	0.760	395,299	0.7442	0.55%
2013-03-22	0	1.810	1.810	1.840	1.800	1.800	55,000	99,000	1.8000	0.756	0.756	0.768	0.751	0.751	131,766	0.7513	0.56%
2013-03-21	0	1.800	1.800	1.840	1.800	1.830	60,000	108,800	1.8133	0.751	0.751	0.768	0.751	0.764	143,745	0.7569	-2.70%
2013-03-20	0	1.850	1.840	1.850	1.820	1.900	238,000	446,570	1.8763	0.772	0.768	0.772	0.760	0.793	570,189	0.7832	-2.63%
2013-03-19	0	1.900	1.900	1.910	1.900	1.900	111,000	210,900	1.9000	0.793	0.793	0.797	0.793	0.793	265,928	0.7931	0.00%
2013-03-18	0	1.900	1.900	1.950	1.900	1.900	333,000	632,700	1.9000	0.793	0.793	0.814	0.793	0.793	797,785	0.7931	0.00%
2013-03-15	0	1.900	1.900	1.930	1.900	1.900	54,000	102,600	1.9000	0.793	0.793	0.806	0.793	0.793	129,371	0.7931	0.00%
2013-03-14	0	1.900	1.900	1.930	1.900	1.900	58,000	110,200	1.9000	0.793	0.793	0.806	0.793	0.793	138,954	0.7931	0.00%
2013-03-13	0	1.900	1.900	1.930	1.900	1.900	65,000	123,500	1.9000	0.793	0.793	0.806	0.793	0.793	155,724	0.7931	0.00%
2013-03-12	0	1.900	1.900	1.930	1.900	1.920	310,000	591,970	1.9096	0.793	0.793	0.806	0.793	0.801	742,683	0.7971	0.00%
2013-03-11	0	1.900	1.900	1.940	1.900	1.900	243,000	461,700	1.9000	0.793	0.793	0.810	0.793	0.793	582,167	0.7931	-0.52%
2013-03-08	0	1.910	1.900	1.910	1.900	1.940	222,000	425,520	1.9168	0.797	0.793	0.797	0.793	0.810	531,857	0.8001	0.53%
2013-03-07	0	1.900	1.890	1.900	1.850	1.930	252,000	479,180	1.9015	0.793	0.789	0.793	0.772	0.806	603,729	0.7937	2.70%
2013-03-06	0	1.850	1.810	1.890	-	-	0	0	-	0.772	0.756	0.789	-	-	0	-	0.00%
2013-03-05	0	1.850	1.850	1.860	1.850	1.860	68,000	125,900	1.8515	0.772	0.772	0.776	0.772	0.776	162,911	0.7728	0.54%
2013-03-04	0	1.840	1.800	1.840	-	-	0	0	-	0.768	0.751	0.768	-	-	0	-	0.00%
2013-03-01	0	1.840	1.810	1.840	1.830	1.840	63,000	115,790	1.8379	0.768	0.756	0.768	0.764	0.768	150,932	0.7672	1.66%
2013-02-28	0	1.810	1.810	1.840	1.780	1.800	104,000	185,680	1.7854	0.756	0.756	0.768	0.743	0.751	249,158	0.7452	0.56%
2013-02-27	0	1.800	1.790	1.820	1.770	1.800	189,000	334,650	1.7706	0.751	0.747	0.760	0.739	0.751	452,797	0.7391	2.86%
2013-02-26	0	1.750	1.750	1.800	1.740	1.800	208,000	371,120	1.7842	0.730	0.730	0.751	0.726	0.751	498,316	0.7447	-3.31%
2013-02-25	0	1.810	1.810	1.820	1.810	1.810	71,000	128,510	1.8100	0.756	0.756	0.760	0.756	0.756	170,098	0.7555	-0.55%
2013-02-22	0	1.820	1.820	1.830	1.810	1.830	40,000	72,820	1.8205	0.760	0.760	0.764	0.756	0.764	95,830	0.7599	-2.15%
2013-02-21	0	1.860	1.810	1.860	-	-	0	0	-	0.776	0.756	0.776	-	-	0	-	0.00%
2013-02-20	0	1.860	1.810	1.860	1.860	1.860	10,000	18,600	1.8600	0.776	0.756	0.776	0.776	0.776	23,958	0.7764	2.76%
2013-02-19	0	1.810	1.800	1.860	1.780	1.890	313,000	566,690	1.8105	0.756	0.751	0.776	0.743	0.789	749,870	0.7557	-1.09%
2013-02-18	0	1.830	1.810	1.830	-	-	0	0	-	0.764	0.756	0.764	-	-	0	-	-1.61%
2013-02-15	0	1.860	1.860	1.890	1.860	1.870	84,000	156,630	1.8646	0.776	0.776	0.789	0.776	0.781	201,243	0.7783	1.64%
2013-02-14	0	1.830	1.820	1.870	1.800	1.830	507,000	915,340	1.8054	0.764	0.760	0.781	0.751	0.764	1,214,645	0.7536	-1.08%
2013-02-08	0	1.850	1.820	1.850	1.810	1.850	325,000	592,130	1.8219	0.772	0.760	0.772	0.756	0.772	778,619	0.7605	1.65%
2013-02-07	0	1.820	1.800	1.840	1.800	1.860	1,238,000	2,262,860	1.8278	0.760	0.751	0.768	0.751	0.776	2,965,939	0.7629	-8.54%
2013-02-06	0	1.990	1.940	1.990	1.990	1.990	20,000	39,800	1.9900	0.831	0.810	0.831	0.831	0.831	47,915	0.8306	0.00%
2013-02-05	0	1.990	1.930	1.990	1.930	1.990	13,000	25,150	1.9346	0.831	0.806	0.831	0.806	0.831	31,145	0.8075	0.51%
2013-02-04	0	1.980	1.890	1.980	1.980	1.980	20,000	39,600	1.9800	0.826	0.789	0.826	0.826	0.826	47,915	0.8265	2.59%
2013-02-01	0	1.930	1.930	1.990	1.910	1.960	637,000	1,226,480	1.9254	0.806	0.806	0.831	0.797	0.818	1,526,093	0.8037	-3.50%
2013-01-31	0	2.000	1.960	2.030	-	-	2,000	4,100	2.0500	0.835	0.818	0.847	-	-	4,792	0.8557	0.00%
2013-01-30	0	2.000	1.960	2.000	1.980	2.000	40,000	79,600	1.9900	0.835	0.818	0.835	0.826	0.835	95,830	0.8306	0.00%
2013-01-29	0	2.000	1.950	2.000	1.950	2.100	506,000	1,000,450	1.9772	0.835	0.814	0.835	0.814	0.877	1,212,250	0.8253	-3.38%
2013-01-28	0	2.070	2.000	2.070	2.000	2.070	11,000	22,070	2.0064	0.864	0.835	0.864	0.835	0.864	26,353	0.8375	5.08%
2013-01-25	0	1.970	1.950	1.970	1.970	2.010	530,000	1,051,800	1.9845	0.822	0.814	0.822	0.822	0.839	1,269,748	0.8284	-1.50%
2013-01-24	0	2.000	2.000	2.020	2.000	2.010	134,000	269,180	2.0088	0.835	0.835	0.843	0.835	0.839	321,031	0.8385	-1.48%
2013-01-23	0	2.030	2.030	2.040	2.030	2.040	160,000	326,100	2.0381	0.847	0.847	0.852	0.847	0.852	383,320	0.8507	-1.46%
2013-01-22	0	2.060	2.010	2.060	2.000	2.100	154,000	315,700	2.0500	0.860	0.839	0.860	0.835	0.877	368,946	0.8557	-0.48%
2013-01-21	0	2.070	2.000	2.070	2.000	2.100	100,000	205,860	2.0586	0.864	0.835	0.864	0.835	0.877	239,575	0.8593	2.48%
2013-01-18	0	2.020	1.980	2.050	-	-	0	0	-	0.843	0.826	0.856	-	-	0	-	0.00%
2013-01-17	0	2.020	1.990	2.020	1.980	2.020	540,000	1,085,400	2.0100	0.843	0.831	0.843	0.826	0.843	1,293,705	0.8390	-0.98%
2013-01-16	0	2.040	2.020	2.050	-	-	0	0	-	0.852	0.843	0.856	-	-	0	-	0.00%
2013-01-15	0	2.040	2.040	2.080	2.040	2.040	69,000	140,760	2.0400	0.852	0.852	0.868	0.852	0.852	165,307	0.8515	0.00%
2013-01-14	0	2.040	2.040	2.050	2.020	2.050	352,000	720,370	2.0465	0.852	0.852	0.856	0.843	0.856	843,304	0.8542	0.00%
2013-01-11	0	2.040	2.030	2.040	2.040	2.070	562,000	1,155,110	2.0554	0.852	0.847	0.852	0.852	0.864	1,346,412	0.8579	-1.45%
2013-01-10	0	2.070	2.060	2.070	2.050	2.090	120,500	250,970	2.0827	0.864	0.860	0.864	0.856	0.872	288,688	0.8693	0.98%
2013-01-09	0	2.050	2.050	2.060	2.050	2.090	253,000	521,590	2.0616	0.856	0.856	0.860	0.856	0.872	606,125	0.8605	-0.49%
2013-01-08	0	2.060	2.060	2.070	2.060	2.080	94,000	195,100	2.0755	0.860	0.860	0.864	0.860	0.868	225,201	0.8663	0.98%
2013-01-07	0	2.040	2.040	2.070	2.030	2.100	329,000	669,810	2.0359	0.852	0.852	0.864	0.847	0.877	788,202	0.8498	-2.39%
2013-01-04	0	2.090	2.060	2.090	2.040	2.100	175,000	360,600	2.0606	0.872	0.860	0.872	0.852	0.877	419,256	0.8601	-0.48%
2013-01-03	0	2.100	2.050	2.100	2.040	2.130	1,606,000	3,282,210	2.0437	0.877	0.856	0.877	0.852	0.889	3,847,575	0.8531	3.45%
2013-01-02	0	2.030	2.030	2.050	2.000	2.070	558,000	1,134,600	2.0333	0.847	0.847	0.856	0.835	0.864	1,336,829	0.8487	-0.98%
2012-12-31	0	2.050	2.050	2.080	2.040	2.060	204,000	419,400	2.0559	0.856	0.856	0.868	0.852	0.860	488,733	0.8581	0.00%
2012-12-28	0	2.050	2.050	2.070	1.980	2.070	438,000	885,210	2.0210	0.856	0.856	0.864	0.826	0.864	1,049,339	0.8436	1.49%
2012-12-27	0	2.020	2.020	2.030	2.000	2.030	307,000	617,410	2.0111	0.843	0.843	0.847	0.835	0.847	735,495	0.8394	-1.46%
2012-12-24	0	2.050	1.980	2.050	-	-	0	0	-	0.856	0.826	0.856	-	-	0	-	0.00%
2012-12-21	0	2.050	2.000	2.050	1.910	2.060	497,000	1,013,120	2.0385	0.856	0.835	0.856	0.797	0.860	1,190,688	0.8509	2.50%
2012-12-20	0	2.000	2.000	2.040	1.980	2.080	216,000	439,850	2.0363	0.835	0.835	0.852	0.826	0.868	517,482	0.8500	1.01%
2012-12-19	0	1.980	1.980	2.010	1.970	2.050	386,000	766,060	1.9846	0.826	0.826	0.839	0.822	0.856	924,760	0.8284	-3.41%
2012-12-18	0	2.050	2.040	2.060	2.040	2.060	345,000	708,800	2.0545	0.856	0.852	0.860	0.852	0.860	826,534	0.8576	1.49%
2012-12-17	0	2.020	2.020	2.050	2.020	2.020	2,000	4,040	2.0200	0.843	0.843	0.856	0.843	0.843	4,792	0.8432	0.00%
2012-12-14	0	2.020	2.020	2.030	2.020	2.060	585,000	1,190,820	2.0356	0.843	0.843	0.847	0.843	0.860	1,401,514	0.8497	0.50%
2012-12-13	0	2.010	2.000	2.020	1.940	2.060	521,000	1,051,720	2.0187	0.839	0.835	0.843	0.810	0.860	1,248,186	0.8426	4.69%
2012-12-12	0	1.920	1.920	2.000	1.910	2.100	1,060,000	2,149,210	2.0276	0.801	0.801	0.835	0.797	0.877	2,539,495	0.8463	-1.03%
2012-12-11	0	1.940	1.850	1.940	1.930	1.940	37,000	71,680	1.9373	0.810	0.772	0.810	0.806	0.810	88,643	0.8086	0.00%
2012-12-10	0	1.940	1.900	1.940	1.880	1.940	117,000	224,030	1.9148	0.810	0.793	0.810	0.785	0.810	280,303	0.7992	3.19%
2012-12-07	0	1.880	1.880	1.900	1.870	1.880	69,000	129,120	1.8713	0.785	0.785	0.793	0.781	0.785	165,307	0.7811	3.30%
2012-12-06	0	1.820	1.820	1.880	1.710	1.890	197,000	359,710	1.8259	0.760	0.760	0.785	0.714	0.789	471,963	0.7622	-2.67%
2012-12-05	0	1.870	1.840	1.880	1.840	1.870	21,000	39,230	1.8681	0.781	0.768	0.785	0.768	0.781	50,311	0.7798	3.31%
2012-12-04	0	1.810	1.800	1.880	1.800	1.840	141,000	258,710	1.8348	0.756	0.751	0.785	0.751	0.768	337,801	0.7659	-2.16%
2012-12-03	0	1.850	1.830	1.860	1.830	1.860	366,000	670,980	1.8333	0.772	0.764	0.776	0.764	0.776	876,845	0.7652	-1.07%
2012-11-30	0	1.870	1.870	1.890	1.870	1.890	152,000	286,280	1.8834	0.781	0.781	0.789	0.781	0.789	364,154	0.7862	-1.06%
2012-11-29	0	1.890	1.890	1.940	1.830	1.980	174,000	329,440	1.8933	0.789	0.789	0.810	0.764	0.826	416,861	0.7903	0.53%
2012-11-28	0	1.880	1.880	1.930	1.880	1.880	141,000	265,080	1.8800	0.785	0.785	0.806	0.785	0.785	337,801	0.7847	1.08%
2012-11-27	0	1.860	1.860	1.930	1.860	1.860	22,000	40,920	1.8600	0.776	0.776	0.806	0.776	0.776	52,707	0.7764	-1.59%
2012-11-26	0	1.890	1.890	1.950	1.890	1.960	231,000	449,680	1.9467	0.789	0.789	0.814	0.789	0.818	553,418	0.8125	-2.58%
2012-11-23	0	1.940	1.930	1.950	1.930	1.940	109,000	210,570	1.9318	0.810	0.806	0.814	0.806	0.810	261,137	0.8064	1.04%
2012-11-22	0	1.920	1.900	1.950	1.890	1.920	105,000	198,900	1.8943	0.801	0.793	0.814	0.789	0.801	251,554	0.7907	1.05%
2012-11-21	0	1.900	1.850	1.910	1.900	1.900	20,000	38,000	1.9000	0.793	0.772	0.797	0.793	0.793	47,915	0.7931	0.53%
2012-11-20	0	1.890	1.860	1.900	-	-	0	0	-	0.789	0.776	0.793	-	-	0	-	0.00%
2012-11-19	0	1.890	1.860	1.890	-	-	0	0	-	0.789	0.776	0.789	-	-	0	-	0.00%
2012-11-16	0	1.890	1.860	1.900	-	-	0	0	-	0.789	0.776	0.793	-	-	0	-	0.00%
2012-11-15	0	1.890	1.870	1.910	1.890	1.890	121,000	228,690	1.8900	0.789	0.781	0.797	0.789	0.789	289,886	0.7889	-0.53%
2012-11-14	0	1.900	1.890	1.920	1.800	1.900	751,000	1,401,510	1.8662	0.793	0.789	0.801	0.751	0.793	1,799,208	0.7790	0.53%
2012-11-13	0	1.890	1.880	1.890	1.890	1.920	1,006,000	1,916,670	1.9052	0.789	0.785	0.789	0.789	0.801	2,410,125	0.7953	-2.58%
2012-11-12	0	1.940	1.940	1.970	1.810	1.980	213,000	413,880	1.9431	0.810	0.810	0.822	0.756	0.826	510,295	0.8111	2.11%
2012-11-09	0	1.900	1.890	1.940	1.890	1.930	263,000	500,970	1.9048	0.793	0.789	0.810	0.789	0.806	630,082	0.7951	-0.52%
2012-11-08	0	1.910	1.910	1.940	1.890	1.930	1,270,000	2,416,600	1.9028	0.797	0.797	0.810	0.789	0.806	3,042,603	0.7943	0.53%
2012-11-07	0	1.900	1.860	1.930	1.880	1.960	460,000	880,520	1.9142	0.793	0.776	0.806	0.785	0.818	1,102,045	0.7990	-3.06%
2012-11-06	0	1.960	1.930	1.980	1.910	2.090	534,000	1,048,100	1.9627	0.818	0.806	0.826	0.797	0.872	1,279,331	0.8193	-1.01%
2012-11-05	0	1.980	1.930	1.990	1.980	2.050	1,388,000	2,779,220	2.0023	0.826	0.806	0.831	0.826	0.856	3,325,301	0.8358	0.51%
2012-11-02	0	1.970	1.950	1.970	1.830	2.120	2,954,000	5,899,360	1.9971	0.822	0.814	0.822	0.764	0.885	7,077,046	0.8336	10.06%
2012-11-01	0	1.790	1.780	1.790	1.790	1.800	212,000	379,600	1.7906	0.747	0.743	0.747	0.747	0.751	507,899	0.7474	-0.56%
2012-10-31	0	1.800	1.760	1.800	1.750	1.800	86,000	152,870	1.7776	0.751	0.735	0.751	0.730	0.751	206,035	0.7420	0.56%
2012-10-30	0	1.790	1.780	1.800	1.720	1.800	434,000	771,900	1.7786	0.747	0.743	0.751	0.718	0.751	1,039,756	0.7424	-0.56%
2012-10-29	0	1.800	1.800	1.840	1.780	1.830	358,000	643,640	1.7979	0.751	0.751	0.768	0.743	0.764	857,679	0.7504	-1.64%
2012-10-26	0	1.830	1.820	1.830	1.760	1.830	538,000	967,820	1.7989	0.764	0.760	0.764	0.735	0.764	1,288,914	0.7509	-1.08%
2012-10-25	0	1.850	1.830	1.850	1.780	1.850	462,000	838,480	1.8149	0.772	0.764	0.772	0.743	0.772	1,106,837	0.7575	3.93%
2012-10-24	0	1.780	1.770	1.800	1.720	1.780	160,120	279,576	1.7460	0.743	0.739	0.751	0.718	0.743	383,608	0.7288	1.71%
2012-10-22	0	1.750	1.750	1.790	1.690	1.750	337,000	584,590	1.7347	0.730	0.730	0.747	0.705	0.730	807,368	0.7241	-2.78%
2012-10-19	0	1.800	1.770	1.840	1.760	1.800	268,000	476,540	1.7781	0.751	0.739	0.768	0.735	0.751	642,061	0.7422	1.12%
2012-10-18	0	1.780	1.750	1.780	1.700	1.780	250,000	430,080	1.7203	0.743	0.730	0.743	0.710	0.743	598,938	0.7181	4.71%
2012-10-17	0	1.700	1.700	1.750	1.700	1.720	292,000	497,200	1.7027	0.710	0.710	0.730	0.710	0.718	699,559	0.7107	-1.16%
2012-10-16	0	1.720	1.700	1.730	1.720	1.720	336,000	577,920	1.7200	0.718	0.710	0.722	0.718	0.718	804,972	0.7179	-1.15%
2012-10-15	0	1.740	1.710	1.750	1.740	1.740	10,000	17,400	1.7400	0.726	0.714	0.730	0.726	0.726	23,958	0.7263	1.16%
2012-10-12	0	1.720	1.720	1.740	1.700	1.720	272,000	464,840	1.7090	0.718	0.718	0.726	0.710	0.718	651,644	0.7133	1.18%
2012-10-11	0	1.700	1.700	1.730	1.700	1.710	143,000	243,470	1.7026	0.710	0.710	0.722	0.710	0.714	342,592	0.7107	0.00%
2012-10-10	0	1.700	1.700	1.720	1.700	1.700	176,000	299,200	1.7000	0.710	0.710	0.718	0.710	0.710	421,652	0.7096	-1.16%
2012-10-09	0	1.720	1.690	1.730	1.690	1.730	506,000	868,890	1.7172	0.718	0.705	0.722	0.705	0.722	1,212,250	0.7168	2.99%
2012-10-08	0	1.670	1.670	1.730	1.660	1.730	914,000	1,564,490	1.7117	0.697	0.697	0.722	0.693	0.722	2,189,716	0.7145	-4.02%
2012-10-05	0	1.740	1.720	1.740	1.670	1.740	643,000	1,098,610	1.7086	0.726	0.718	0.726	0.697	0.726	1,540,467	0.7132	2.35%
2012-10-04	0	1.700	1.680	1.700	1.600	1.720	863,000	1,450,930	1.6813	0.710	0.701	0.710	0.668	0.718	2,067,532	0.7018	-1.16%
2012-10-03	0	1.720	1.720	1.740	1.700	1.740	760,000	1,297,790	1.7076	0.718	0.718	0.726	0.710	0.726	1,820,770	0.7128	-1.15%
2012-09-28	0	1.740	1.740	1.750	1.700	1.810	510,000	895,720	1.7563	0.726	0.726	0.730	0.710	0.756	1,221,833	0.7331	-2.25%
2012-09-27	0	1.780	1.780	1.800	1.770	1.810	496,000	884,790	1.7839	0.743	0.743	0.751	0.739	0.756	1,188,292	0.7446	-3.26%
2012-09-26	0	1.840	1.830	1.840	1.800	1.900	1,327,000	2,445,163	1.8426	0.768	0.764	0.768	0.751	0.793	3,179,160	0.7691	-2.65%
2012-09-25	0	1.890	1.880	1.900	1.790	2.120	9,373,000	18,409,200	1.9641	0.789	0.785	0.793	0.747	0.885	22,455,366	0.8198	7.39%
2012-09-24	0	1.760	1.740	1.760	1.630	1.900	5,142,000	8,918,070	1.7344	0.735	0.726	0.735	0.680	0.793	12,318,947	0.7239	34.35%
2012-09-21	1	-	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
2012-09-14	0	1.310	1.290	1.310	1.280	1.320	300,000	393,130	1.3104	0.547	0.538	0.547	0.534	0.551	718,725	0.5470	1.55%
2012-09-13	0	1.290	1.250	1.290	-	-	0	0	-	0.538	0.522	0.538	-	-	0	-	0.00%
2012-09-12	0	1.290	1.250	1.310	-	-	0	0	-	0.538	0.522	0.547	-	-	0	-	0.00%
2012-09-11	0	1.290	1.250	1.310	-	-	0	0	-	0.538	0.522	0.547	-	-	0	-	0.00%
2012-09-10	0	1.290	1.250	1.320	-	-	0	0	-	0.538	0.522	0.551	-	-	0	-	0.00%
2012-09-07	0	1.290	1.290	1.310	1.280	1.280	270,000	345,600	1.2800	0.538	0.538	0.547	0.534	0.534	646,853	0.5343	0.78%
2012-09-06	0	1.280	1.250	1.310	-	-	0	0	-	0.534	0.522	0.547	-	-	0	-	0.00%
2012-09-05	0	1.280	1.250	1.310	1.280	1.280	1,000	1,280	1.2800	0.534	0.522	0.547	0.534	0.534	2,396	0.5343	0.00%
2012-09-04	0	1.280	1.250	1.320	-	-	0	0	-	0.534	0.522	0.551	-	-	0	-	0.00%
2012-09-03	0	1.280	1.280	1.310	1.280	1.310	111,000	144,550	1.3023	0.534	0.534	0.547	0.534	0.547	265,928	0.5436	0.79%
2012-08-31	0	1.270	1.270	1.290	1.270	1.280	253,000	323,260	1.2777	0.530	0.530	0.538	0.530	0.534	606,125	0.5333	4.10%
2012-08-30	0	1.220	1.220	1.280	1.220	1.230	10,000	12,250	1.2250	0.509	0.509	0.534	0.509	0.513	23,958	0.5113	-4.69%
2012-08-29	0	1.280	1.250	1.280	1.200	1.280	405,000	515,140	1.2720	0.534	0.522	0.534	0.501	0.534	970,279	0.5309	6.67%
2012-08-28	0	1.200	1.200	1.280	-	-	0	0	-	0.501	0.501	0.534	-	-	0	-	0.00%
2012-08-27	0	1.200	1.200	1.230	1.150	1.230	634,000	753,570	1.1886	0.501	0.501	0.513	0.480	0.513	1,518,906	0.4961	1.69%
2012-08-24	0	1.180	1.180	1.290	1.180	1.320	465,000	565,160	1.2154	0.493	0.493	0.538	0.493	0.551	1,114,024	0.5073	-9.23%
2012-08-23	0	1.300	1.290	1.300	1.280	1.340	663,000	868,330	1.3097	0.543	0.538	0.543	0.534	0.559	1,588,382	0.5467	-9.09%
2012-08-22	0	1.430	1.430	1.440	1.350	1.350	160,000	216,000	1.3500	0.597	0.597	0.601	0.563	0.563	383,320	0.5635	5.93%
2012-08-21	0	1.350	1.280	1.350	-	-	0	0	-	0.563	0.534	0.563	-	-	0	-	0.00%
2012-08-20	0	1.350	1.280	1.350	1.350	1.350	40,000	54,000	1.3500	0.563	0.534	0.563	0.563	0.563	95,830	0.5635	3.85%
2012-08-17	0	1.300	1.270	1.350	-	-	0	0	-	0.543	0.530	0.563	-	-	0	-	0.00%
2012-08-16	0	1.300	1.250	1.340	-	-	0	0	-	0.543	0.522	0.559	-	-	0	-	0.00%
2012-08-15	0	1.300	1.250	1.350	1.300	1.300	20,000	26,000	1.3000	0.543	0.522	0.563	0.543	0.543	47,915	0.5426	-2.26%
2012-08-14	0	1.330	1.300	1.330	1.330	1.330	90,000	119,700	1.3300	0.555	0.543	0.555	0.555	0.555	215,618	0.5551	0.00%
2012-08-13	0	1.330	1.240	1.340	1.330	1.340	3,000	4,010	1.3367	0.555	0.518	0.559	0.555	0.559	7,187	0.5579	0.76%
2012-08-10	0	1.320	1.260	1.340	1.300	1.320	102,000	133,480	1.3086	0.551	0.526	0.559	0.543	0.551	244,367	0.5462	1.54%
2012-08-09	0	1.300	1.300	1.340	-	-	46,000	59,800	1.3000	0.543	0.543	0.559	-	-	110,205	0.5426	0.00%
2012-08-08	0	1.300	1.300	1.340	1.300	1.300	231,000	300,300	1.3000	0.543	0.543	0.559	0.543	0.543	553,418	0.5426	0.00%
2012-08-07	0	1.300	1.220	1.300	1.300	1.320	1,057,000	1,375,240	1.3011	0.543	0.509	0.543	0.543	0.551	2,532,308	0.5431	0.00%
2012-08-06	0	1.300	1.300	1.320	1.290	1.300	200,000	259,000	1.2950	0.543	0.543	0.551	0.538	0.543	479,150	0.5405	-2.26%
2012-08-03	0	1.330	1.330	1.340	-	-	0	0	-	0.555	0.555	0.559	-	-	0	-	3.10%
2012-08-02	0	1.290	1.290	1.330	1.260	1.290	8,000	10,290	1.2863	0.538	0.538	0.555	0.526	0.538	19,166	0.5369	-2.27%
2012-08-01	0	1.320	1.280	1.320	-	-	0	0	-	0.551	0.534	0.551	-	-	0	-	-0.75%
2012-07-31	0	1.330	1.330	1.340	-	-	0	0	-	0.555	0.555	0.559	-	-	0	-	3.91%
2012-07-30	0	1.280	1.280	1.330	1.280	1.300	136,000	174,480	1.2829	0.534	0.534	0.555	0.534	0.543	325,822	0.5355	0.00%
2012-07-27	0	1.280	1.280	1.350	-	-	0	0	-	0.534	0.534	0.563	-	-	0	-	0.00%
2012-07-26	0	1.280	1.280	1.310	1.280	1.280	45,000	57,600	1.2800	0.534	0.534	0.547	0.534	0.534	107,809	0.5343	-3.03%
2012-07-25	0	1.320	1.270	1.340	1.320	1.320	50,000	66,000	1.3200	0.551	0.530	0.559	0.551	0.551	119,788	0.5510	0.00%
2012-07-24	0	1.320	1.230	1.320	1.230	1.340	265,000	328,150	1.2383	0.551	0.513	0.551	0.513	0.559	634,874	0.5169	6.45%
2012-07-23	0	1.240	1.210	1.300	-	-	0	0	-	0.518	0.505	0.543	-	-	0	-	0.00%
2012-07-20	0	1.240	1.240	1.310	1.240	1.240	10,000	12,400	1.2400	0.518	0.518	0.547	0.518	0.518	23,958	0.5176	0.00%
2012-07-19	0	1.240	1.240	1.340	1.240	1.270	525,000	656,790	1.2510	0.518	0.518	0.559	0.518	0.530	1,257,769	0.5222	0.00%
2012-07-18	0	1.240	1.240	1.340	1.240	1.240	2,000	2,480	1.2400	0.518	0.518	0.559	0.518	0.518	4,792	0.5176	0.00%
2012-07-17	0	1.240	1.240	1.340	1.240	1.240	7,000	8,680	1.2400	0.518	0.518	0.559	0.518	0.518	16,770	0.5176	-2.36%
2012-07-16	0	1.270	1.270	1.340	1.270	1.270	70,000	88,900	1.2700	0.530	0.530	0.559	0.530	0.530	167,703	0.5301	-0.78%
2012-07-13	0	1.280	1.260	1.340	1.280	1.280	80,000	102,400	1.2800	0.534	0.526	0.559	0.534	0.534	191,660	0.5343	0.00%
2012-07-12	0	1.280	1.280	1.310	1.280	1.280	28,000	35,840	1.2800	0.534	0.534	0.547	0.534	0.534	67,081	0.5343	-2.29%
2012-07-11	0	1.310	1.270	1.330	1.270	1.310	108,000	138,440	1.2819	0.547	0.530	0.555	0.530	0.547	258,741	0.5351	2.34%
2012-07-10	0	1.280	1.280	1.310	1.270	1.270	19,000	24,310	1.2795	0.534	0.534	0.547	0.530	0.530	45,519	0.5341	0.00%
2012-07-09	0	1.280	1.260	1.280	1.280	1.280	83,000	106,240	1.2800	0.534	0.526	0.534	0.534	0.534	198,847	0.5343	-3.03%
2012-07-06	0	1.320	1.290	1.320	1.320	1.330	13,000	17,200	1.3231	0.551	0.538	0.551	0.551	0.555	31,145	0.5523	0.00%
2012-07-05	0	1.320	1.280	1.320	-	-	0	0	-	0.551	0.534	0.551	-	-	0	-	0.00%
2012-07-04	0	1.320	1.260	1.330	1.320	1.320	49,000	64,680	1.3200	0.551	0.526	0.555	0.551	0.551	117,392	0.5510	0.00%
2012-07-03	0	1.320	1.260	1.320	-	-	0	0	-	0.551	0.526	0.551	-	-	0	-	-0.75%
2012-06-29	0	1.330	1.270	1.330	1.330	1.390	22,265	29,853	1.3408	0.555	0.530	0.555	0.555	0.580	53,341	0.5597	5.56%
2012-06-28	0	1.260	1.250	1.320	1.260	1.260	150,000	189,000	1.2600	0.526	0.522	0.551	0.526	0.526	359,363	0.5259	0.00%
2012-06-27	0	1.260	1.260	1.330	-	-	0	0	-	0.526	0.526	0.555	-	-	0	-	1.61%
2012-06-26	0	1.240	1.240	1.350	1.240	1.240	79,000	97,960	1.2400	0.518	0.518	0.563	0.518	0.518	189,264	0.5176	-0.80%
2012-06-25	0	1.250	1.250	1.350	1.240	1.250	52,000	64,500	1.2404	0.522	0.522	0.563	0.518	0.522	124,579	0.5177	0.81%
2012-06-22	0	1.240	1.240	1.330	1.230	1.250	251,000	311,390	1.2406	0.518	0.518	0.555	0.513	0.522	601,333	0.5178	-1.59%
2012-06-21	0	1.260	1.260	1.330	1.260	1.260	70,000	88,200	1.2600	0.526	0.526	0.555	0.526	0.526	167,703	0.5259	-4.55%
2012-06-20	0	1.320	1.290	1.320	-	-	0	0	-	0.551	0.538	0.551	-	-	0	-	-2.22%
2012-06-19	0	1.350	1.350	1.360	1.280	1.280	50,000	64,000	1.2800	0.563	0.563	0.568	0.534	0.534	119,788	0.5343	5.47%
2012-06-18	0	1.280	1.280	1.370	1.270	1.280	69,000	87,960	1.2748	0.534	0.534	0.572	0.530	0.534	165,307	0.5321	0.79%
2012-06-15	0	1.270	1.270	1.320	1.260	1.260	53,000	66,780	1.2600	0.530	0.530	0.551	0.526	0.526	126,975	0.5259	-0.78%
2012-06-14	0	1.280	1.280	1.320	1.250	1.280	181,000	226,280	1.2502	0.534	0.534	0.551	0.522	0.534	433,631	0.5218	2.40%
2012-06-13	0	1.250	1.250	1.330	1.250	1.260	15,000	18,770	1.2513	0.522	0.522	0.555	0.522	0.526	35,936	0.5223	0.00%
2012-06-12	0	1.250	1.220	1.350	-	-	0	0	-	0.522	0.509	0.563	-	-	0	-	0.00%
2012-06-11	0	1.250	1.230	1.330	1.250	1.350	40,000	52,000	1.3000	0.522	0.513	0.555	0.522	0.563	95,830	0.5426	-0.79%
2012-06-08	0	1.260	1.250	1.260	1.260	1.260	77,000	97,020	1.2600	0.526	0.522	0.526	0.526	0.526	184,473	0.5259	-1.29%
2012-06-07	0	1.350	1.270	1.360	-	-	0	0	-	0.533	0.501	0.537	-	-	0	-	0.00%
2012-06-06	0	1.350	1.270	1.350	1.240	1.350	24,000	30,740	1.2808	0.533	0.501	0.533	0.489	0.533	60,809	0.5055	6.30%
2012-06-05	0	1.270	1.250	1.350	1.250	1.280	103,000	131,070	1.2725	0.501	0.493	0.533	0.493	0.505	260,971	0.5022	-0.78%
2012-06-04	0	1.280	1.270	1.350	1.260	1.280	5,000	6,330	1.2660	0.505	0.501	0.533	0.497	0.505	12,668	0.4997	-5.19%
2012-06-01	0	1.350	1.350	1.390	-	-	0	0	-	0.533	0.533	0.549	-	-	0	-	0.00%
2012-05-31	0	1.350	1.270	1.350	1.350	1.350	2,000	2,700	1.3500	0.533	0.501	0.533	0.533	0.533	5,067	0.5328	5.47%
2012-05-30	0	1.280	1.300	1.330	1.280	1.300	152,000	194,900	1.2822	0.505	0.513	0.525	0.505	0.513	385,122	0.5061	-1.54%
2012-05-29	0	1.300	1.300	1.340	1.260	1.300	84,000	106,700	1.2702	0.513	0.513	0.529	0.497	0.513	212,830	0.5013	-1.52%
2012-05-28	0	1.320	1.280	1.370	1.290	1.390	44,000	59,840	1.3600	0.521	0.505	0.541	0.509	0.549	111,483	0.5368	-0.75%
2012-05-25	0	1.330	1.250	1.360	-	-	0	0	-	0.525	0.493	0.537	-	-	0	-	0.00%
2012-05-24	0	1.330	1.280	1.350	-	-	0	0	-	0.525	0.505	0.533	-	-	0	-	0.00%
2012-05-23	0	1.330	1.300	1.350	-	-	0	0	-	0.525	0.513	0.533	-	-	0	-	0.00%
2012-05-22	0	1.330	1.300	1.360	1.330	1.350	133,000	177,490	1.3345	0.525	0.513	0.537	0.525	0.533	336,982	0.5267	1.53%
2012-05-21	0	1.310	1.310	1.360	1.310	1.380	68,000	93,130	1.3696	0.517	0.517	0.537	0.517	0.545	172,291	0.5405	-2.96%
2012-05-18	0	1.350	1.320	1.360	1.300	1.350	161,000	213,990	1.3291	0.533	0.521	0.537	0.513	0.533	407,925	0.5246	-2.88%
2012-05-17	0	1.390	1.290	1.390	1.390	1.390	6,000	8,340	1.3900	0.549	0.509	0.549	0.549	0.549	15,202	0.5486	2.21%
2012-05-16	0	1.360	1.360	1.380	-	-	0	0	-	0.537	0.537	0.545	-	-	0	-	0.00%
2012-05-15	0	1.360	1.280	1.370	1.360	1.390	143,000	194,970	1.3634	0.537	0.505	0.541	0.537	0.549	362,318	0.5381	-1.45%
2012-05-14	0	1.380	1.370	1.400	1.380	1.460	95,000	131,780	1.3872	0.545	0.541	0.553	0.545	0.576	240,701	0.5475	-0.72%
2012-05-11	0	1.390	1.380	1.410	1.380	1.410	118,000	164,870	1.3972	0.549	0.545	0.556	0.545	0.556	298,976	0.5514	-2.11%
2012-05-10	0	1.420	1.390	1.420	1.380	1.430	278,000	387,540	1.3940	0.560	0.549	0.560	0.545	0.564	704,367	0.5502	-0.70%
2012-05-09	0	1.430	1.380	1.430	1.430	1.430	1,000	1,430	1.4300	0.564	0.545	0.564	0.564	0.564	2,534	0.5644	0.00%
2012-05-08	0	1.430	1.420	1.430	1.420	1.440	3,000	4,290	1.4300	0.564	0.560	0.564	0.560	0.568	7,601	0.5644	-0.69%
2012-05-07	0	1.440	1.430	1.440	1.430	1.490	33,000	48,000	1.4545	0.568	0.564	0.568	0.564	0.588	83,612	0.5741	-0.69%
2012-05-04	0	1.450	1.410	1.450	1.460	1.470	67,000	97,860	1.4606	0.572	0.556	0.572	0.576	0.580	169,758	0.5765	0.00%
2012-05-03	0	1.450	1.450	1.470	1.450	1.470	86,000	125,820	1.4630	0.572	0.572	0.580	0.572	0.580	217,898	0.5774	-1.36%
2012-05-02	0	1.470	1.440	1.470	1.430	1.490	167,000	243,500	1.4581	0.580	0.568	0.580	0.564	0.588	423,127	0.5755	0.68%
2012-04-30	0	1.460	1.410	1.460	1.460	1.460	8,000	11,680	1.4600	0.576	0.556	0.576	0.576	0.576	20,270	0.5762	0.69%
2012-04-27	0	1.450	1.450	1.460	1.450	1.460	94,000	136,330	1.4503	0.572	0.572	0.576	0.572	0.576	238,167	0.5724	-0.68%
2012-04-26	0	1.460	1.450	1.460	1.450	1.460	334,000	484,400	1.4503	0.576	0.572	0.576	0.572	0.576	846,254	0.5724	2.10%
2012-04-25	0	1.430	1.430	1.440	1.370	1.440	107,000	151,980	1.4204	0.564	0.564	0.568	0.541	0.568	271,105	0.5606	-1.38%
2012-04-24	0	1.450	1.420	1.460	1.430	1.450	142,000	205,700	1.4486	0.572	0.560	0.576	0.564	0.572	359,785	0.5717	0.00%
2012-04-23	0	1.450	1.440	1.450	1.450	1.490	81,000	118,590	1.4641	0.572	0.568	0.572	0.572	0.588	205,229	0.5778	1.40%
2012-04-20	0	1.430	1.420	1.450	-	-	0	0	-	0.564	0.560	0.572	-	-	0	-	0.00%
2012-04-19	0	1.430	1.430	1.440	1.430	1.430	50,000	71,500	1.4300	0.564	0.564	0.568	0.564	0.564	126,685	0.5644	0.00%
2012-04-18	0	1.430	1.420	1.460	-	-	0	0	-	0.564	0.560	0.576	-	-	0	-	0.00%
2012-04-17	0	1.430	1.420	1.440	1.360	1.450	207,000	296,600	1.4329	0.564	0.560	0.568	0.537	0.572	524,475	0.5655	-1.38%
2012-04-16	0	1.450	1.450	1.480	1.430	1.450	320,000	460,970	1.4405	0.572	0.572	0.584	0.564	0.572	810,783	0.5685	2.11%
2012-04-13	0	1.420	1.400	1.420	1.390	1.420	218,000	307,260	1.4094	0.560	0.553	0.560	0.549	0.560	552,346	0.5563	2.16%
2012-04-12	0	1.390	1.390	1.410	1.370	1.390	35,000	48,550	1.3871	0.549	0.549	0.556	0.541	0.549	88,679	0.5475	0.00%
2012-04-11	0	1.390	1.390	1.410	1.370	1.380	22,000	30,290	1.3768	0.549	0.549	0.556	0.541	0.545	55,741	0.5434	-2.11%
2012-04-10	0	1.420	1.380	1.420	-	-	0	0	-	0.560	0.545	0.560	-	-	0	-	0.00%
2012-04-05	0	1.420	1.380	1.420	1.420	1.440	30,000	42,940	1.4313	0.560	0.545	0.560	0.560	0.568	76,011	0.5649	0.00%
2012-04-03	0	1.420	1.400	1.440	1.420	1.420	10,000	14,200	1.4200	0.560	0.553	0.568	0.560	0.560	25,337	0.5604	0.00%
2012-04-02	0	1.420	1.380	1.420	1.380	1.420	46,000	64,120	1.3939	0.560	0.545	0.560	0.545	0.560	116,550	0.5502	1.43%
2012-03-30	0	1.400	1.380	1.420	1.380	1.410	173,000	241,580	1.3964	0.553	0.545	0.560	0.545	0.556	438,329	0.5511	-0.71%
2012-03-29	0	1.410	1.400	1.410	1.410	1.420	87,000	122,690	1.4102	0.556	0.553	0.556	0.556	0.560	220,432	0.5566	-1.40%
2012-03-28	0	1.430	1.420	1.430	1.410	1.430	118,000	167,150	1.4165	0.564	0.560	0.564	0.556	0.564	298,976	0.5591	-0.69%
2012-03-27	0	1.440	1.410	1.440	1.420	1.440	8,000	11,480	1.4350	0.568	0.556	0.568	0.560	0.568	20,270	0.5664	1.41%
2012-03-26	0	1.420	1.400	1.450	1.380	1.420	179,000	250,040	1.3969	0.560	0.553	0.572	0.545	0.560	453,532	0.5513	1.43%
2012-03-23	0	1.400	1.400	1.420	1.380	1.420	106,000	148,810	1.4039	0.553	0.553	0.560	0.545	0.560	268,572	0.5541	-1.41%
2012-03-22	0	1.420	1.410	1.430	1.410	1.460	866,000	1,233,070	1.4239	0.560	0.556	0.564	0.556	0.576	2,194,181	0.5620	-2.07%
2012-03-21	0	1.450	1.440	1.460	1.440	1.490	385,000	562,100	1.4600	0.572	0.568	0.576	0.568	0.588	975,473	0.5762	-2.68%
2012-03-20	0	1.490	1.480	1.500	1.470	1.510	309,000	458,480	1.4838	0.588	0.584	0.592	0.580	0.596	782,912	0.5856	-1.97%
2012-03-19	0	1.520	1.510	1.520	1.510	1.600	667,000	1,026,870	1.5395	0.600	0.596	0.600	0.596	0.631	1,689,975	0.6076	-3.80%
2012-03-16	0	1.580	1.580	1.590	1.530	1.620	2,411,000	3,805,110	1.5782	0.624	0.624	0.628	0.604	0.639	6,108,741	0.6229	5.33%
2012-03-15	0	1.500	1.490	1.500	1.420	1.630	2,372,000	3,504,810	1.4776	0.592	0.588	0.592	0.560	0.643	6,009,926	0.5832	-6.25%
2012-03-14	0	1.600	1.470	1.640	1.600	1.670	154,000	251,070	1.6303	0.631	0.580	0.647	0.631	0.659	390,189	0.6435	-3.03%
2012-03-13	0	1.650	1.650	1.660	1.600	1.660	233,000	381,160	1.6359	0.651	0.651	0.655	0.631	0.655	590,351	0.6456	0.61%
2012-03-12	0	1.640	1.630	1.640	1.640	1.650	60,000	98,500	1.6417	0.647	0.643	0.647	0.647	0.651	152,022	0.6479	1.23%
2012-03-09	0	1.620	1.600	1.630	1.600	1.620	25,000	40,320	1.6128	0.639	0.631	0.643	0.631	0.639	63,342	0.6365	1.89%
2012-03-08	0	1.590	1.590	1.620	-	-	0	0	-	0.628	0.628	0.639	-	-	0	-	1.27%
2012-03-07	0	1.570	1.560	1.580	1.550	1.580	254,000	398,070	1.5672	0.620	0.616	0.624	0.612	0.624	643,559	0.6185	-0.63%
2012-03-06	0	1.580	1.560	1.580	1.570	1.640	182,000	289,800	1.5923	0.624	0.616	0.624	0.620	0.647	461,133	0.6285	-2.47%
2012-03-05	0	1.620	1.620	1.630	1.580	1.680	491,000	797,870	1.6250	0.639	0.639	0.643	0.624	0.663	1,244,045	0.6414	0.62%
2012-03-02	0	1.610	1.610	1.640	1.560	1.650	835,000	1,349,480	1.6161	0.635	0.635	0.647	0.616	0.651	2,115,636	0.6379	4.55%
2012-03-01	0	1.540	1.520	1.540	1.510	1.590	389,000	598,450	1.5384	0.608	0.600	0.608	0.596	0.628	985,608	0.6072	-3.14%
2012-02-29	0	1.590	1.570	1.590	1.520	1.620	385,000	604,480	1.5701	0.628	0.620	0.628	0.600	0.639	975,473	0.6197	3.25%
2012-02-28	0	1.540	1.520	1.540	1.520	1.620	145,000	225,710	1.5566	0.608	0.600	0.608	0.600	0.639	367,386	0.6144	1.32%
2012-02-27	0	1.520	1.520	1.540	1.500	1.560	477,000	730,010	1.5304	0.600	0.600	0.608	0.592	0.616	1,208,573	0.6040	2.01%
2012-02-24	0	1.490	1.500	1.510	1.470	1.520	440,000	655,260	1.4892	0.588	0.592	0.596	0.580	0.600	1,114,826	0.5878	-1.97%
2012-02-23	0	1.520	1.510	1.520	1.470	1.520	234,000	350,310	1.4971	0.600	0.596	0.600	0.580	0.600	592,885	0.5909	0.00%
2012-02-22	0	1.520	1.500	1.520	1.480	1.530	575,000	863,240	1.5013	0.600	0.592	0.600	0.584	0.604	1,456,875	0.5925	2.70%
2012-02-21	0	1.480	1.480	1.490	1.440	1.480	250,000	364,780	1.4591	0.584	0.584	0.588	0.568	0.584	633,424	0.5759	0.68%
2012-02-20	0	1.470	1.470	1.480	1.470	1.470	281,000	413,070	1.4700	0.580	0.580	0.584	0.580	0.580	711,969	0.5802	1.38%
2012-02-17	0	1.450	1.450	1.460	1.450	1.460	258,000	375,250	1.4545	0.572	0.572	0.576	0.572	0.576	653,694	0.5740	0.69%
2012-02-16	0	1.440	1.430	1.450	1.410	1.450	470,000	674,170	1.4344	0.568	0.564	0.572	0.556	0.572	1,190,837	0.5661	0.70%
2012-02-15	0	1.430	1.420	1.430	1.410	1.450	2,069,000	2,948,340	1.4250	0.564	0.560	0.564	0.556	0.572	5,242,217	0.5624	0.70%
2012-02-14	0	1.420	1.410	1.420	1.430	1.440	94,000	134,790	1.4339	0.560	0.556	0.560	0.564	0.568	238,167	0.5659	0.71%
2012-02-13	0	1.410	1.410	1.420	1.400	1.440	1,071,000	1,521,890	1.4210	0.556	0.556	0.560	0.553	0.568	2,713,588	0.5608	-1.40%
2012-02-10	0	1.430	1.420	1.430	1.410	1.480	2,273,884	3,273,265	1.4395	0.564	0.560	0.564	0.556	0.584	5,761,330	0.5681	-1.38%
2012-02-09	0	1.450	1.440	1.450	1.390	1.460	1,489,000	2,120,550	1.4241	0.572	0.568	0.572	0.549	0.576	3,772,673	0.5621	0.69%
2012-02-08	0	1.440	1.440	1.450	1.390	1.450	1,179,000	1,658,200	1.4064	0.568	0.568	0.572	0.549	0.572	2,987,227	0.5551	2.13%
2012-02-07	0	1.410	1.390	1.410	1.390	1.410	737,000	1,025,510	1.3915	0.556	0.549	0.556	0.549	0.556	1,867,334	0.5492	-2.08%
2012-02-06	0	1.440	1.440	1.450	1.390	1.450	562,000	783,370	1.3939	0.568	0.568	0.572	0.549	0.572	1,423,937	0.5501	3.60%
2012-02-03	0	1.390	1.380	1.390	1.380	1.390	655,000	910,440	1.3900	0.549	0.545	0.549	0.545	0.549	1,659,571	0.5486	0.00%
2012-02-02	0	1.390	1.370	1.390	1.380	1.390	167,000	231,560	1.3866	0.549	0.541	0.549	0.545	0.549	423,127	0.5473	0.72%
2012-02-01	0	1.380	1.380	1.390	1.370	1.380	26,000	35,830	1.3781	0.545	0.545	0.549	0.541	0.545	65,876	0.5439	1.47%
2012-01-31	0	1.360	1.350	1.360	1.350	1.360	210,000	285,430	1.3592	0.537	0.533	0.537	0.533	0.537	532,076	0.5364	-2.16%
2012-01-30	0	1.390	1.350	1.390	-	-	0	0	-	0.549	0.533	0.549	-	-	0	-	-0.71%
2012-01-27	0	1.400	1.400	1.420	1.400	1.400	101,000	141,400	1.4000	0.553	0.553	0.560	0.553	0.553	255,903	0.5526	0.72%
2012-01-26	0	1.390	1.390	1.410	1.370	1.430	546,000	754,840	1.3825	0.549	0.549	0.556	0.541	0.564	1,383,398	0.5456	-2.80%
2012-01-20	0	1.430	1.380	1.430	1.350	1.430	573,000	774,730	1.3521	0.564	0.545	0.564	0.533	0.564	1,451,808	0.5336	5.93%
2012-01-19	0	1.350	1.340	1.350	1.320	1.350	70,900	95,449	1.3462	0.533	0.529	0.533	0.521	0.533	179,639	0.5313	0.75%
2012-01-18	0	1.340	1.340	1.350	1.340	1.350	208,000	280,610	1.3491	0.529	0.529	0.533	0.529	0.533	527,009	0.5325	0.00%
2012-01-17	0	1.340	1.340	1.350	1.320	1.350	343,000	462,340	1.3479	0.529	0.529	0.533	0.521	0.533	869,058	0.5320	2.29%
2012-01-16	0	1.310	1.310	1.350	1.310	1.350	48,000	64,480	1.3433	0.517	0.517	0.533	0.517	0.533	121,617	0.5302	0.00%
2012-01-13	0	1.310	1.300	1.330	1.300	1.310	71,000	93,000	1.3099	0.517	0.513	0.525	0.513	0.517	179,892	0.5170	0.77%
2012-01-12	0	1.300	1.300	1.350	1.300	1.350	688,000	895,900	1.3022	0.513	0.513	0.533	0.513	0.533	1,743,183	0.5139	0.00%
2012-01-11	0	1.300	1.290	1.400	1.290	1.300	25,000	32,490	1.2996	0.513	0.509	0.553	0.509	0.513	63,342	0.5129	0.00%
2012-01-10	0	1.300	1.270	1.340	1.290	1.300	196,000	254,740	1.2997	0.513	0.501	0.529	0.509	0.513	496,604	0.5130	-0.76%
2012-01-09	0	1.310	1.300	1.350	-	-	0	0	-	0.517	0.513	0.533	-	-	0	-	0.00%
2012-01-06	0	1.310	1.310	1.360	1.310	1.360	30,000	39,970	1.3323	0.517	0.517	0.537	0.517	0.537	76,011	0.5258	-5.07%
2012-01-05	0	1.380	1.310	1.380	-	-	0	0	-	0.545	0.517	0.545	-	-	0	-	0.00%
2012-01-04	0	1.380	1.330	1.380	1.400	1.400	10,000	14,000	1.4000	0.545	0.525	0.545	0.553	0.553	25,337	0.5526	5.34%
2012-01-03	0	1.310	1.260	1.350	-	-	0	0	-	0.517	0.497	0.533	-	-	0	-	0.00%
2011-12-30	0	1.310	1.310	1.350	1.300	1.380	53,000	69,940	1.3196	0.517	0.517	0.533	0.513	0.545	134,286	0.5208	0.77%
2011-12-29	0	1.300	1.300	1.390	1.300	1.300	126,000	163,800	1.3000	0.513	0.513	0.549	0.513	0.513	319,246	0.5131	1.56%
2011-12-28	0	1.280	1.280	1.360	1.270	1.280	49,000	61,740	1.2600	0.505	0.505	0.537	0.501	0.505	124,151	0.4973	-0.78%
2011-12-23	0	1.290	1.270	1.290	-	-	0	0	-	0.509	0.501	0.509	-	-	0	-	0.00%
2011-12-22	0	1.290	1.250	1.290	-	-	0	0	-	0.509	0.493	0.509	-	-	0	-	0.00%
2011-12-21	0	1.290	1.290	1.320	1.290	1.290	14,000	18,060	1.2900	0.509	0.509	0.521	0.509	0.509	35,472	0.5091	3.20%
2011-12-20	0	1.250	1.250	1.330	1.250	1.260	107,000	134,370	1.2558	0.493	0.493	0.525	0.493	0.497	271,105	0.4956	-2.34%
2011-12-19	0	1.280	1.260	1.310	-	-	1,000	1,380	1.3800	0.505	0.497	0.517	-	-	2,534	0.5447	0.00%
2011-12-16	0	1.280	1.260	1.340	1.260	1.300	768,000	976,160	1.2710	0.505	0.497	0.529	0.497	0.513	1,945,878	0.5017	0.00%
2011-12-15	0	1.280	1.260	1.320	1.280	1.280	19,000	24,320	1.2800	0.505	0.497	0.521	0.505	0.505	48,140	0.5052	-2.29%
2011-12-14	0	1.310	1.300	1.310	1.300	1.340	17,000	22,740	1.3376	0.517	0.513	0.517	0.513	0.529	43,073	0.5279	-0.76%
2011-12-13	0	1.320	1.320	1.340	1.270	1.280	26,000	33,150	1.2750	0.521	0.521	0.529	0.501	0.505	65,876	0.5032	-1.49%
2011-12-12	0	1.340	1.300	1.340	1.340	1.340	20,000	26,800	1.3400	0.529	0.513	0.529	0.529	0.529	50,674	0.5289	0.00%
2011-12-09	0	1.340	1.280	1.370	1.260	1.340	2,000	2,600	1.3000	0.529	0.505	0.541	0.497	0.529	5,067	0.5131	0.75%
2011-12-08	0	1.330	1.300	1.330	1.300	1.330	41,000	54,500	1.3293	0.525	0.513	0.525	0.513	0.525	103,882	0.5246	0.76%
2011-12-07	0	1.320	1.310	1.320	1.320	1.320	30,000	39,600	1.3200	0.521	0.517	0.521	0.521	0.521	76,011	0.5210	0.00%
2011-12-06	0	1.320	1.310	1.350	1.320	1.320	45,000	59,400	1.3200	0.521	0.517	0.533	0.521	0.521	114,016	0.5210	-0.75%
2011-12-05	0	1.330	1.330	1.340	1.320	1.340	319,000	423,660	1.3281	0.525	0.525	0.529	0.521	0.529	808,249	0.5242	-0.75%
2011-12-02	0	1.340	1.320	1.360	-	-	0	0	-	0.529	0.521	0.537	-	-	0	-	0.00%
2011-12-01	0	1.340	1.320	1.340	1.340	1.350	204,000	274,960	1.3478	0.529	0.521	0.529	0.529	0.533	516,874	0.5320	2.29%
2011-11-30	0	1.310	1.310	1.340	1.310	1.340	516,000	691,160	1.3395	0.517	0.517	0.529	0.517	0.529	1,307,387	0.5287	-2.24%
2011-11-29	0	1.340	1.330	1.340	1.340	1.340	331,000	443,540	1.3400	0.529	0.525	0.529	0.529	0.529	838,653	0.5289	0.00%
2011-11-28	0	1.340	1.310	1.340	1.310	1.350	188,000	250,480	1.3323	0.529	0.517	0.529	0.517	0.533	476,335	0.5258	2.29%
2011-11-25	0	1.310	1.310	1.350	1.310	1.310	10,000	13,100	1.3100	0.517	0.517	0.533	0.517	0.517	25,337	0.5170	-2.96%
2011-11-24	0	1.350	1.310	1.350	-	-	0	0	-	0.533	0.517	0.533	-	-	0	-	0.00%
2011-11-23	0	1.350	1.330	1.350	1.320	1.400	235,000	313,780	1.3352	0.533	0.525	0.533	0.521	0.553	595,419	0.5270	-3.57%
2011-11-22	0	1.400	1.360	1.400	1.400	1.400	50,000	68,800	1.3760	0.553	0.537	0.553	0.553	0.553	126,685	0.5431	0.00%
2011-11-21	0	1.400	1.360	1.400	1.400	1.400	20,000	28,000	1.4000	0.553	0.537	0.553	0.553	0.553	50,674	0.5526	-3.45%
2011-11-18	0	1.450	1.410	1.490	1.340	1.450	692,000	944,420	1.3648	0.572	0.556	0.588	0.529	0.572	1,753,317	0.5386	6.62%
2011-11-17	0	1.360	1.350	1.390	1.330	1.380	167,000	227,470	1.3621	0.537	0.533	0.549	0.525	0.545	423,127	0.5376	-2.86%
2011-11-16	0	1.400	1.370	1.400	1.400	1.400	262,000	363,760	1.3884	0.553	0.541	0.553	0.553	0.553	663,828	0.5480	0.00%
2011-11-15	0	1.400	1.390	1.400	1.380	1.450	326,000	456,090	1.3990	0.553	0.549	0.553	0.545	0.572	825,985	0.5522	-2.78%
2011-11-14	0	1.440	1.370	1.440	1.370	1.450	233,000	321,640	1.3804	0.568	0.541	0.568	0.541	0.572	590,351	0.5448	4.35%
2011-11-11	0	1.380	1.380	1.400	1.360	1.400	191,000	264,290	1.3837	0.545	0.545	0.553	0.537	0.553	483,936	0.5461	-4.83%
2011-11-10	0	1.450	1.410	1.450	-	-	0	0	-	0.572	0.556	0.572	-	-	0	-	-0.68%
2011-11-09	0	1.460	1.460	1.480	1.450	1.500	150,000	219,520	1.4635	0.576	0.576	0.584	0.572	0.592	380,054	0.5776	-1.35%
2011-11-08	0	1.480	1.480	1.500	1.480	1.590	29,000	43,030	1.4838	0.584	0.584	0.592	0.584	0.628	73,477	0.5856	0.00%
2011-11-07	0	1.480	1.470	1.480	1.480	1.480	4,000	5,920	1.4800	0.584	0.580	0.584	0.584	0.584	10,135	0.5841	-1.33%
2011-11-04	0	1.500	1.450	1.500	1.500	1.500	6,000	9,000	1.5000	0.592	0.572	0.592	0.592	0.592	15,202	0.5920	1.35%
2011-11-03	0	1.480	1.360	1.580	1.480	1.480	57,000	84,360	1.4800	0.584	0.537	0.624	0.584	0.584	144,421	0.5841	-1.33%
2011-11-02	0	1.500	1.500	1.520	1.480	1.500	84,000	124,900	1.4869	0.592	0.592	0.600	0.584	0.592	212,830	0.5869	0.00%
2011-11-01	0	1.500	1.500	1.570	1.500	1.500	13,000	19,500	1.5000	0.592	0.592	0.620	0.592	0.592	32,938	0.5920	-7.98%
2011-10-31	0	1.630	1.480	1.660	-	-	0	0	-	0.643	0.584	0.655	-	-	0	-	0.00%
2011-10-28	0	1.630	1.540	1.630	1.620	1.650	106,000	172,940	1.6315	0.643	0.608	0.643	0.639	0.651	268,572	0.6439	3.16%
2011-10-27	0	1.580	1.510	1.580	1.550	1.580	91,000	142,280	1.5635	0.624	0.596	0.624	0.612	0.624	230,566	0.6171	0.00%
2011-10-26	0	1.580	1.480	1.650	1.500	1.580	243,000	371,000	1.5267	0.624	0.584	0.651	0.592	0.624	615,688	0.6026	5.33%
2011-10-25	0	1.500	1.380	1.550	1.420	1.500	186,000	273,230	1.4690	0.592	0.545	0.612	0.560	0.592	471,267	0.5798	5.63%
2011-10-24	0	1.420	1.360	1.450	-	-	0	0	-	0.560	0.537	0.572	-	-	0	-	0.00%
2011-10-21	0	1.420	1.350	1.540	-	-	0	0	-	0.560	0.533	0.608	-	-	0	-	0.00%
2011-10-20	0	1.420	1.340	1.420	-	-	0	0	-	0.560	0.529	0.560	-	-	0	-	0.00%
2011-10-19	0	1.420	1.370	1.430	1.420	1.420	30,000	42,600	1.4200	0.560	0.541	0.564	0.560	0.560	76,011	0.5604	4.41%
2011-10-18	0	1.360	1.350	1.440	1.340	1.420	363,000	504,710	1.3904	0.537	0.533	0.568	0.529	0.560	919,732	0.5488	-4.23%
2011-10-17	0	1.420	1.350	1.430	1.260	1.420	389,000	533,450	1.3713	0.560	0.533	0.564	0.497	0.560	985,608	0.5412	5.19%
2011-10-14	0	1.350	1.260	1.410	-	-	0	0	-	0.533	0.497	0.556	-	-	0	-	0.00%
2011-10-13	0	1.350	1.310	1.380	1.340	1.350	34,000	45,650	1.3426	0.533	0.517	0.545	0.529	0.533	86,146	0.5299	7.14%
2011-10-12	0	1.260	1.260	1.350	1.250	1.370	162,000	209,380	1.2925	0.497	0.497	0.533	0.493	0.541	410,459	0.5101	1.61%
2011-10-11	0	1.240	1.240	1.270	1.160	1.260	271,000	325,730	1.2020	0.489	0.489	0.501	0.458	0.497	686,632	0.4744	7.83%
2011-10-10	0	1.150	1.120	1.150	1.100	1.150	148,010	165,161	1.1159	0.454	0.442	0.454	0.434	0.454	375,012	0.4404	0.00%
2011-10-07	0	1.150	1.150	1.180	1.110	1.220	295,000	338,050	1.1459	0.454	0.454	0.466	0.438	0.482	747,440	0.4523	4.55%
2011-10-06	0	1.100	1.080	1.100	1.100	1.120	272,000	301,980	1.1102	0.434	0.426	0.434	0.434	0.442	689,165	0.4382	0.00%
2011-10-04	0	1.100	1.100	1.170	1.100	1.200	536,000	626,080	1.1681	0.434	0.434	0.462	0.434	0.474	1,358,061	0.4610	-8.33%
2011-10-03	0	1.200	1.190	1.280	1.200	1.200	3,000	3,600	1.2000	0.474	0.470	0.505	0.474	0.474	7,601	0.4736	-3.23%
2011-09-30	0	1.240	1.220	1.310	1.230	1.330	130,000	162,850	1.2527	0.489	0.482	0.517	0.485	0.525	329,380	0.4944	0.81%
2011-09-28	0	1.230	1.230	1.280	1.230	1.290	128,000	160,130	1.2510	0.485	0.485	0.505	0.485	0.509	324,313	0.4938	-4.65%
2011-09-27	0	1.290	1.250	1.380	-	-	0	0	-	0.509	0.493	0.545	-	-	0	-	0.00%
2011-09-26	0	1.290	1.220	1.350	1.220	1.290	60,000	74,610	1.2435	0.509	0.482	0.533	0.482	0.509	152,022	0.4908	2.38%
2011-09-23	0	1.260	1.260	1.340	1.260	1.270	37,000	46,720	1.2627	0.497	0.497	0.529	0.497	0.501	93,747	0.4984	-1.56%
2011-09-22	0	1.280	1.280	1.350	1.280	1.360	9,000	11,680	1.2978	0.505	0.505	0.533	0.505	0.537	22,803	0.5122	-7.25%
2011-09-21	0	1.380	1.320	1.380	1.380	1.380	40,000	55,200	1.3800	0.545	0.521	0.545	0.545	0.545	101,348	0.5447	-1.43%
2011-09-20	0	1.400	1.360	1.420	1.320	1.450	448,000	611,440	1.3648	0.553	0.537	0.560	0.521	0.572	1,135,096	0.5387	-6.67%
2011-09-19	0	1.500	1.500	1.580	1.450	1.590	270,000	410,240	1.5194	0.592	0.592	0.624	0.572	0.628	684,098	0.5997	-6.83%
2011-09-16	0	1.610	1.510	1.610	1.610	1.610	10,000	16,100	1.6100	0.635	0.596	0.635	0.635	0.635	25,337	0.6354	0.00%
2011-09-15	0	1.610	1.510	1.610	-	-	0	0	-	0.635	0.596	0.635	-	-	0	-	0.00%
2011-09-14	0	1.610	1.520	1.610	-	-	0	0	-	0.635	0.600	0.635	-	-	0	-	-0.62%
2011-09-12	0	1.620	1.520	1.620	-	-	0	0	-	0.639	0.600	0.639	-	-	0	-	0.00%
2011-09-09	0	1.620	1.550	1.620	1.620	1.620	25,000	40,500	1.6200	0.639	0.612	0.639	0.639	0.639	63,342	0.6394	3.18%
2011-09-08	0	1.570	1.560	1.620	-	-	0	0	-	0.620	0.616	0.639	-	-	0	-	0.00%
2011-09-07	0	1.570	1.550	1.640	1.570	1.570	30,000	47,100	1.5700	0.620	0.612	0.647	0.620	0.620	76,011	0.6196	0.00%
2011-09-06	0	1.570	1.550	1.570	1.560	1.570	165,000	258,930	1.5693	0.620	0.612	0.620	0.616	0.620	418,060	0.6194	0.00%
2011-09-05	0	1.570	1.550	1.570	1.550	1.570	243,000	380,730	1.5668	0.620	0.612	0.620	0.612	0.620	615,688	0.6184	0.00%
2011-09-02	0	1.570	1.560	1.570	1.560	1.600	66,000	103,820	1.5730	0.620	0.616	0.620	0.616	0.631	167,224	0.6208	0.00%
2011-09-01	0	1.570	1.520	1.570	1.570	1.600	29,000	46,140	1.5910	0.620	0.600	0.620	0.620	0.631	73,477	0.6280	-0.63%
2011-08-31	0	1.580	1.580	1.620	1.580	1.580	2,000	3,160	1.5800	0.624	0.624	0.639	0.624	0.624	5,067	0.6236	0.00%
2011-08-30	0	1.580	1.570	1.600	1.570	1.630	41,000	66,200	1.6146	0.624	0.620	0.631	0.620	0.643	103,882	0.6373	0.00%
2011-08-29	0	1.580	1.550	1.560	1.520	1.610	316,000	484,970	1.5347	0.624	0.612	0.616	0.600	0.635	800,648	0.6057	-2.47%
2011-08-26	0	1.620	1.600	1.620	1.570	1.620	1,141,000	1,803,700	1.5808	0.639	0.631	0.639	0.620	0.639	2,890,947	0.6239	2.53%
2011-08-25	0	1.580	1.530	1.640	-	-	0	0	-	0.624	0.604	0.647	-	-	0	-	0.00%
2011-08-24	0	1.580	1.550	1.600	1.500	1.650	292,000	466,630	1.5980	0.624	0.612	0.631	0.592	0.651	739,839	0.6307	-2.47%
2011-08-23	0	1.620	1.610	1.650	-	-	0	0	-	0.639	0.635	0.651	-	-	0	-	1.25%
2011-08-22	0	1.600	1.600	1.650	1.600	1.610	30,000	48,110	1.6037	0.631	0.631	0.651	0.631	0.635	76,011	0.6329	-3.03%
2011-08-19	0	1.650	1.620	1.670	1.650	1.650	10,000	16,500	1.6500	0.651	0.639	0.659	0.651	0.651	25,337	0.6512	-2.94%
2011-08-18	0	1.700	1.650	1.700	1.640	1.700	93,000	156,050	1.6780	0.671	0.651	0.671	0.647	0.671	235,634	0.6623	1.80%
2011-08-17	0	1.670	1.610	1.670	1.590	1.670	5,000	8,030	1.6060	0.659	0.635	0.659	0.628	0.659	12,668	0.6339	4.37%
2011-08-16	0	1.600	1.600	1.650	1.600	1.600	10,000	16,000	1.6000	0.631	0.631	0.651	0.631	0.631	25,337	0.6315	-1.23%
2011-08-15	0	1.620	1.620	1.650	1.620	1.650	116,000	188,280	1.6231	0.639	0.639	0.651	0.639	0.651	293,909	0.6406	0.00%
2011-08-12	0	1.620	1.600	1.670	1.620	1.620	1,000	1,620	1.6200	0.639	0.631	0.659	0.639	0.639	2,534	0.6394	1.89%
2011-08-11	0	1.590	1.590	1.660	1.590	1.730	304,000	506,620	1.6665	0.628	0.628	0.655	0.628	0.683	770,244	0.6577	0.00%
2011-08-10	0	1.590	1.590	1.640	1.590	1.620	76,000	122,080	1.6063	0.628	0.628	0.647	0.628	0.639	192,561	0.6340	0.00%
2011-08-09	0	1.590	1.590	1.600	1.550	1.600	171,000	268,100	1.5678	0.628	0.628	0.631	0.612	0.631	433,262	0.6188	-2.45%
2011-08-08	0	1.630	1.630	1.690	1.600	1.620	11,000	17,800	1.6182	0.643	0.643	0.667	0.631	0.639	27,871	0.6387	-5.78%
2011-08-05	0	1.730	1.730	1.780	1.730	1.750	39,000	68,150	1.7474	0.683	0.683	0.703	0.683	0.691	98,814	0.6897	-4.95%
2011-08-04	0	1.820	1.800	1.830	1.820	1.830	65,000	118,540	1.8237	0.718	0.710	0.722	0.718	0.722	164,690	0.7198	-0.55%
2011-08-03	0	1.830	1.800	1.830	1.800	1.840	82,000	149,440	1.8224	0.722	0.710	0.722	0.710	0.726	207,763	0.7193	0.55%
2011-08-02	0	1.820	1.820	1.870	1.820	1.880	326,000	611,380	1.8754	0.718	0.718	0.738	0.718	0.742	825,985	0.7402	0.00%
2011-08-01	0	1.820	1.790	1.850	-	-	0	0	-	0.718	0.706	0.730	-	-	0	-	0.00%
2011-07-29	0	1.820	1.820	1.830	1.800	1.820	121,000	217,980	1.8015	0.718	0.718	0.722	0.710	0.718	306,577	0.7110	0.00%
2011-07-28	0	1.820	1.820	1.840	1.800	1.820	50,000	90,660	1.8132	0.718	0.718	0.726	0.710	0.718	126,685	0.7156	-2.15%
2011-07-27	0	1.860	1.840	1.870	-	-	0	0	-	0.734	0.726	0.738	-	-	0	-	0.00%
2011-07-26	0	1.860	1.860	1.880	1.860	1.860	100,000	186,000	1.8600	0.734	0.734	0.742	0.734	0.734	253,370	0.7341	0.00%
2011-07-25	0	1.860	1.860	1.890	1.860	1.860	2,000	3,720	1.8600	0.734	0.734	0.746	0.734	0.734	5,067	0.7341	0.00%
2011-07-22	0	1.860	1.850	1.890	1.850	1.860	28,000	52,000	1.8571	0.734	0.730	0.746	0.730	0.734	70,943	0.7330	1.09%
2011-07-21	0	1.840	1.840	1.850	1.840	1.850	12,000	22,100	1.8417	0.726	0.726	0.730	0.726	0.730	30,404	0.7269	0.00%
2011-07-20	0	1.840	1.840	1.850	1.840	1.840	10,000	18,400	1.8400	0.726	0.726	0.730	0.726	0.726	25,337	0.7262	0.00%
2011-07-19	0	1.840	1.840	1.860	1.840	1.850	228,000	421,630	1.8493	0.726	0.726	0.734	0.726	0.730	577,683	0.7299	-1.08%
2011-07-18	0	1.860	1.860	1.880	1.850	1.860	334,000	618,000	1.8503	0.734	0.734	0.742	0.730	0.734	846,254	0.7303	-0.53%
2011-07-15	0	1.870	1.870	1.910	1.870	1.870	10,000	18,700	1.8700	0.738	0.738	0.754	0.738	0.738	25,337	0.7381	0.54%
2011-07-14	0	1.860	1.860	1.930	-	-	20,000	37,200	1.8600	0.734	0.734	0.762	-	-	50,674	0.7341	0.00%
2011-07-13	0	1.860	1.860	1.980	1.860	1.920	58,000	110,120	1.8986	0.734	0.734	0.781	0.734	0.758	146,954	0.7493	0.54%
2011-07-12	0	1.850	1.850	1.900	1.850	1.900	128,000	240,520	1.8791	0.730	0.730	0.750	0.730	0.750	324,313	0.7416	-4.64%
2011-07-11	0	1.940	1.910	1.940	1.900	1.950	82,000	157,810	1.9245	0.766	0.754	0.766	0.750	0.770	207,763	0.7596	2.11%
2011-07-08	0	1.900	1.900	1.930	1.890	1.940	268,000	512,150	1.9110	0.750	0.750	0.762	0.746	0.766	679,030	0.7542	0.00%
2011-07-07	0	1.900	1.900	1.940	1.900	1.910	103,000	195,940	1.9023	0.750	0.750	0.766	0.750	0.754	260,971	0.7508	-1.55%
2011-07-06	0	1.930	1.930	1.960	1.910	1.930	61,000	117,270	1.9225	0.762	0.762	0.774	0.754	0.762	154,555	0.7588	0.00%
2011-07-05	0	1.930	1.930	1.990	1.920	1.990	9,000	17,560	1.9511	0.762	0.762	0.785	0.758	0.785	22,803	0.7701	-3.02%
2011-07-04	0	1.990	1.980	1.990	1.980	1.990	104,000	206,300	1.9837	0.785	0.781	0.785	0.781	0.785	263,504	0.7829	0.51%
2011-06-30	0	1.980	1.930	1.990	-	-	0	0	-	0.781	0.762	0.785	-	-	0	-	0.00%
2011-06-29	0	1.980	1.940	1.990	1.970	2.000	240,000	475,690	1.9820	0.781	0.766	0.785	0.778	0.789	608,087	0.7823	2.06%
2011-06-28	0	1.940	1.880	1.970	-	-	0	0	-	0.766	0.742	0.778	-	-	0	-	0.00%
2011-06-27	0	1.940	1.850	1.970	-	-	0	0	-	0.766	0.730	0.778	-	-	0	-	0.00%
2011-06-24	0	1.940	1.940	1.980	1.940	1.960	95,000	185,700	1.9547	0.766	0.766	0.781	0.766	0.774	240,701	0.7715	0.52%
2011-06-23	0	1.930	1.930	1.960	1.930	1.930	15,000	28,950	1.9300	0.762	0.762	0.774	0.762	0.762	38,005	0.7617	-3.02%
2011-06-22	0	1.990	1.920	1.990	1.860	1.990	96,000	185,230	1.9295	0.785	0.758	0.785	0.734	0.785	243,235	0.7615	1.53%
2011-06-21	0	1.960	1.950	1.960	1.960	1.960	1,000	1,960	1.9600	0.774	0.770	0.774	0.774	0.774	2,534	0.7736	0.00%
2011-06-20	0	1.960	1.870	1.970	-	-	0	0	-	0.774	0.738	0.778	-	-	0	-	0.00%
2011-06-17	0	1.960	1.960	1.990	1.960	1.990	36,000	70,860	1.9683	0.774	0.774	0.785	0.774	0.785	91,213	0.7769	-1.51%
2011-06-16	0	1.990	1.920	1.990	1.990	1.990	20,000	39,800	1.9900	0.785	0.758	0.785	0.785	0.785	50,674	0.7854	0.51%
2011-06-15	0	1.980	1.920	2.000	-	-	0	0	-	0.781	0.758	0.789	-	-	0	-	0.00%
2011-06-14	0	1.980	1.980	2.020	1.940	1.980	91,000	178,140	1.9576	0.781	0.781	0.797	0.766	0.781	230,566	0.7726	-1.00%
2011-06-13	0	2.000	1.960	2.000	1.970	2.000	80,000	158,300	1.9788	0.789	0.774	0.789	0.778	0.789	202,696	0.7810	0.00%
2011-06-10	0	2.000	1.990	2.040	1.970	2.020	77,000	154,140	2.0018	0.789	0.785	0.805	0.778	0.797	195,095	0.7901	0.00%
2011-06-09	0	2.000	1.970	2.010	2.000	2.020	22,000	44,280	2.0127	0.789	0.778	0.793	0.789	0.797	55,741	0.7944	0.00%
2011-06-08	0	2.000	2.000	2.040	2.000	2.000	22,000	44,000	2.0000	0.789	0.789	0.805	0.789	0.789	55,741	0.7894	-2.44%
2011-06-07	0	2.050	2.040	2.050	2.000	2.070	204,000	414,720	2.0329	0.809	0.805	0.809	0.789	0.817	516,874	0.8024	1.99%
2011-06-03	0	2.010	2.010	2.050	-	-	0	0	-	0.793	0.793	0.809	-	-	0	-	0.50%
2011-06-02	0	2.000	2.000	2.020	2.000	2.000	50,000	100,000	2.0000	0.789	0.789	0.797	0.789	0.789	126,685	0.7894	-1.48%
2011-06-01	0	2.030	2.000	2.070	-	-	0	0	-	0.801	0.789	0.817	-	-	0	-	0.00%
2011-05-31	0	2.030	2.030	2.050	2.020	2.020	7,000	14,140	2.0200	0.801	0.801	0.809	0.797	0.797	17,736	0.7973	-0.98%
2011-05-30	0	2.050	2.000	2.050	2.060	2.060	10,500	21,575	2.0548	0.809	0.789	0.809	0.813	0.813	26,604	0.8110	0.00%
2011-05-27	0	2.050	1.970	2.050	-	-	0	0	-	0.809	0.778	0.809	-	-	0	-	-0.49%
2011-05-26	0	2.060	2.010	2.060	2.050	2.090	190,000	395,900	2.0837	0.813	0.793	0.813	0.809	0.825	481,402	0.8224	3.00%
2011-05-25	0	2.000	1.990	2.080	1.980	2.000	77,000	153,690	1.9960	0.789	0.785	0.821	0.781	0.789	195,095	0.7878	0.50%
2011-05-24	0	1.990	1.990	2.020	1.980	1.990	59,000	117,220	1.9868	0.785	0.785	0.797	0.781	0.785	149,488	0.7841	0.00%
2011-05-23	0	1.990	1.990	2.040	1.990	2.000	26,000	51,920	1.9969	0.785	0.785	0.805	0.785	0.789	65,876	0.7881	-2.93%
2011-05-20	0	2.050	2.050	2.090	2.020	2.050	42,000	85,480	2.0352	0.809	0.809	0.825	0.797	0.809	106,415	0.8033	0.00%
2011-05-19	0	2.050	2.020	2.070	2.050	2.070	20,000	41,120	2.0560	0.809	0.797	0.817	0.809	0.817	50,674	0.8115	-0.49%
2011-05-18	0	2.060	2.060	2.090	2.050	2.080	136,000	280,260	2.0607	0.813	0.813	0.825	0.809	0.821	344,583	0.8133	0.49%
2011-05-17	0	2.050	2.010	2.060	2.050	2.050	74,000	151,700	2.0500	0.809	0.793	0.813	0.809	0.809	187,493	0.8091	0.00%
2011-05-16	0	2.050	2.000	2.050	1.990	2.050	159,000	323,700	2.0358	0.809	0.789	0.809	0.785	0.809	402,858	0.8035	0.00%
2011-05-13	0	2.050	2.010	2.050	2.050	2.050	92,000	188,600	2.0500	0.809	0.793	0.809	0.809	0.809	233,100	0.8091	0.00%
2011-05-12	0	2.050	2.020	2.050	2.020	2.050	112,000	226,270	2.0203	0.809	0.797	0.809	0.797	0.809	283,774	0.7974	1.49%
2011-05-11	0	2.020	2.020	2.060	2.010	2.020	158,000	318,960	2.0187	0.797	0.797	0.813	0.793	0.797	400,324	0.7968	-0.98%
2011-05-09	0	2.040	2.030	2.040	2.020	2.060	71,000	144,660	2.0375	0.805	0.801	0.805	0.797	0.813	179,892	0.8041	-1.45%
2011-05-06	0	2.070	2.070	2.080	2.000	2.070	158,000	318,800	2.0177	0.817	0.817	0.821	0.789	0.817	400,324	0.7964	2.48%
2011-05-05	0	2.020	2.020	2.080	2.020	2.070	15,000	31,000	2.0667	0.797	0.797	0.821	0.797	0.817	38,005	0.8157	-0.05%
2011-05-04	0	2.100	2.100	2.120	2.090	2.120	350,000	733,870	2.0968	0.798	0.798	0.805	0.794	0.805	921,458	0.7964	-2.33%
2011-05-03	0	2.150	2.120	2.180	2.100	2.170	237,000	503,340	2.1238	0.817	0.805	0.828	0.798	0.824	623,959	0.8067	2.38%
2011-04-29	0	2.100	2.100	2.110	2.100	2.120	152,000	320,020	2.1054	0.798	0.798	0.801	0.798	0.805	400,176	0.7997	-1.41%
2011-04-28	0	2.130	2.130	2.140	2.100	2.150	111,000	236,240	2.1283	0.809	0.809	0.813	0.798	0.817	292,234	0.8084	-3.18%
2011-04-27	0	2.200	2.160	2.200	2.220	2.230	45,000	100,330	2.2296	0.836	0.820	0.836	0.843	0.847	118,473	0.8469	-1.35%
2011-04-26	0	2.230	2.190	2.240	2.230	2.290	47,000	106,590	2.2679	0.847	0.832	0.851	0.847	0.870	123,739	0.8614	0.00%
2011-04-21	0	2.230	2.160	2.230	2.210	2.230	128,000	283,440	2.2144	0.847	0.820	0.847	0.839	0.847	336,990	0.8411	1.36%
2011-04-20	0	2.200	2.130	2.240	2.200	2.250	48,000	106,100	2.2104	0.836	0.809	0.851	0.836	0.855	126,371	0.8396	0.00%
2011-04-19	0	2.200	2.180	2.200	2.200	2.250	336,000	747,570	2.2249	0.836	0.828	0.836	0.836	0.855	884,600	0.8451	-0.45%
2011-04-18	0	2.210	2.170	2.220	2.150	2.210	544,000	1,186,620	2.1813	0.839	0.824	0.843	0.817	0.839	1,432,209	0.8285	2.79%
2011-04-15	0	2.150	2.130	2.150	2.150	2.150	102,000	219,300	2.1500	0.817	0.809	0.817	0.817	0.817	268,539	0.8166	0.00%
2011-04-14	0	2.150	2.130	2.160	2.150	2.150	25,000	53,750	2.1500	0.817	0.809	0.820	0.817	0.817	65,818	0.8166	0.00%
2011-04-13	0	2.150	2.100	2.150	2.080	2.150	184,000	389,390	2.1163	0.817	0.798	0.817	0.790	0.817	484,424	0.8038	3.37%
2011-04-12	0	2.080	2.080	2.110	2.080	2.130	59,000	124,380	2.1081	0.790	0.790	0.801	0.790	0.809	155,331	0.8007	-0.95%
2011-04-11	0	2.100	2.080	2.100	2.050	2.120	101,000	210,960	2.0887	0.798	0.790	0.798	0.779	0.805	265,906	0.7934	0.00%
2011-04-08	0	2.100	2.090	2.100	2.090	2.130	114,000	240,810	2.1124	0.798	0.794	0.798	0.794	0.809	300,132	0.8023	0.48%
2011-04-07	0	2.090	2.070	2.090	2.060	2.090	207,000	432,570	2.0897	0.794	0.786	0.794	0.782	0.794	544,977	0.7937	1.95%
2011-04-06	0	2.050	2.050	2.070	2.020	2.070	188,000	384,780	2.0467	0.779	0.779	0.786	0.767	0.786	494,955	0.7774	-1.44%
2011-04-04	0	2.080	2.030	2.080	2.080	2.080	50,000	104,000	2.0800	0.790	0.771	0.790	0.790	0.790	131,637	0.7901	0.97%
2011-04-01	0	2.060	2.050	2.080	2.060	2.080	29,000	59,840	2.0634	0.782	0.779	0.790	0.782	0.790	76,349	0.7838	-0.96%
2011-03-31	0	2.080	2.070	2.090	2.060	2.090	392,000	813,870	2.0762	0.790	0.786	0.794	0.782	0.794	1,032,033	0.7886	1.96%
2011-03-30	0	2.040	2.020	2.040	2.020	2.050	195,000	398,160	2.0418	0.775	0.767	0.775	0.767	0.779	513,384	0.7756	2.00%
2011-03-29	0	2.000	2.000	2.030	2.000	2.030	141,000	284,300	2.0163	0.760	0.760	0.771	0.760	0.771	371,216	0.7659	-0.99%
2011-03-28	0	2.020	2.020	2.040	2.000	2.030	187,000	378,770	2.0255	0.767	0.767	0.775	0.760	0.771	492,322	0.7694	-0.49%
2011-03-25	0	2.030	2.010	2.030	2.010	2.040	524,000	1,060,090	2.0231	0.771	0.763	0.771	0.763	0.775	1,379,554	0.7684	-0.49%
2011-03-24	0	2.040	2.040	2.070	2.010	2.090	367,000	758,990	2.0681	0.775	0.775	0.786	0.763	0.794	966,214	0.7855	-2.86%
2011-03-23	0	2.100	2.080	2.110	2.020	2.160	869,000	1,832,370	2.1086	0.798	0.790	0.801	0.767	0.820	2,287,848	0.8009	2.44%
2011-03-22	0	2.050	2.010	2.050	1.960	2.050	797,000	1,602,130	2.0102	0.779	0.763	0.779	0.744	0.779	2,098,291	0.7635	1.49%
2011-03-21	0	2.020	2.010	2.020	1.940	2.020	145,000	284,060	1.9590	0.767	0.763	0.767	0.737	0.767	381,747	0.7441	0.00%
2011-03-18	0	2.020	2.000	2.020	1.970	2.020	310,000	623,570	2.0115	0.767	0.760	0.767	0.748	0.767	816,148	0.7640	2.54%
2011-03-17	0	1.970	1.970	2.000	1.970	1.990	66,000	130,830	1.9823	0.748	0.748	0.760	0.748	0.756	173,761	0.7529	-0.51%
2011-03-16	0	1.980	1.980	2.030	1.960	1.980	161,000	317,450	1.9717	0.752	0.752	0.771	0.744	0.752	423,871	0.7489	1.02%
2011-03-15	0	1.960	1.960	2.000	1.960	2.050	961,000	1,917,960	1.9958	0.744	0.744	0.760	0.744	0.779	2,530,060	0.7581	-4.39%
2011-03-14	0	2.050	2.050	2.080	2.020	2.080	180,000	369,360	2.0520	0.779	0.779	0.790	0.767	0.790	473,893	0.7794	0.00%
2011-03-11	0	2.050	2.020	2.030	2.000	2.070	444,000	905,660	2.0398	0.779	0.767	0.771	0.760	0.786	1,168,935	0.7748	0.99%
2011-03-10	0	2.030	2.000	2.030	2.000	2.050	223,000	451,790	2.0260	0.771	0.760	0.771	0.760	0.779	587,100	0.7695	1.50%
2011-03-09	0	2.000	1.970	2.000	2.000	2.000	50,000	100,000	2.0000	0.760	0.748	0.760	0.760	0.760	131,637	0.7597	0.00%
2011-03-08	0	2.000	1.970	2.000	1.970	2.040	287,000	569,690	1.9850	0.760	0.748	0.760	0.748	0.775	755,595	0.7540	1.52%
2011-03-07	0	1.970	1.960	1.980	1.970	1.970	34,000	66,980	1.9700	0.748	0.744	0.752	0.748	0.748	89,513	0.7483	-0.51%
2011-03-04	0	1.980	1.950	1.980	1.980	1.980	30,000	59,400	1.9800	0.752	0.741	0.752	0.752	0.752	78,982	0.7521	0.00%
2011-03-03	0	1.980	1.950	1.980	1.950	2.080	330,000	656,250	1.9886	0.752	0.741	0.752	0.741	0.790	868,803	0.7553	0.00%
2011-03-02	0	1.980	1.940	1.980	-	-	0	0	-	0.752	0.737	0.752	-	-	0	-	0.00%
2011-03-01	0	1.980	1.950	1.980	1.980	1.980	80,000	158,400	1.9800	0.752	0.741	0.752	0.752	0.752	210,619	0.7521	0.51%
2011-02-28	0	1.970	1.970	2.000	1.970	1.980	230,000	454,140	1.9745	0.748	0.748	0.760	0.748	0.752	605,529	0.7500	0.00%
2011-02-25	0	1.970	1.940	1.970	1.950	1.970	87,538	170,388	1.9464	0.748	0.737	0.748	0.741	0.748	230,465	0.7393	0.00%
2011-02-24	0	1.970	1.930	1.980	1.970	1.970	122,000	240,340	1.9700	0.748	0.733	0.752	0.748	0.748	321,194	0.7483	1.03%
2011-02-23	0	1.950	1.940	1.970	1.940	1.980	202,000	394,660	1.9538	0.741	0.737	0.748	0.737	0.752	531,813	0.7421	-0.51%
2011-02-22	0	1.960	1.960	1.990	1.960	1.960	40,000	78,400	1.9600	0.744	0.744	0.756	0.744	0.744	105,309	0.7445	-2.00%
2011-02-21	0	2.000	1.970	2.000	1.940	2.000	177,000	349,590	1.9751	0.760	0.748	0.760	0.737	0.760	465,994	0.7502	1.01%
2011-02-18	0	1.980	1.970	1.980	1.950	2.000	148,000	292,490	1.9763	0.752	0.748	0.752	0.741	0.760	389,645	0.7507	1.54%
2011-02-17	0	1.950	1.950	1.980	1.950	1.980	115,000	226,760	1.9718	0.741	0.741	0.752	0.741	0.752	302,765	0.7490	-1.02%
2011-02-16	0	1.970	1.960	1.970	1.970	1.980	120,000	237,400	1.9783	0.748	0.744	0.748	0.748	0.752	315,928	0.7514	-0.51%
2011-02-15	0	1.980	1.980	1.990	1.980	1.990	53,000	105,360	1.9879	0.752	0.752	0.756	0.752	0.756	139,535	0.7551	0.00%
2011-02-14	0	1.980	1.960	1.980	1.980	1.980	50,000	99,000	1.9800	0.752	0.744	0.752	0.752	0.752	131,637	0.7521	2.06%
2011-02-11	0	1.940	1.940	1.960	1.920	1.950	59,000	113,760	1.9281	0.737	0.737	0.744	0.729	0.741	155,331	0.7324	0.52%
2011-02-10	0	1.930	1.930	1.980	1.930	2.000	269,000	524,150	1.9485	0.733	0.733	0.752	0.733	0.760	708,206	0.7401	-1.53%
2011-02-09	0	1.960	1.960	1.990	1.960	2.000	90,000	177,550	1.9728	0.744	0.744	0.756	0.744	0.760	236,946	0.7493	-2.97%
2011-02-08	0	2.020	1.980	2.030	1.940	2.020	123,000	242,540	1.9719	0.767	0.752	0.771	0.737	0.767	323,827	0.7490	3.06%
2011-02-07	0	1.960	1.950	2.000	1.960	2.010	196,000	392,400	2.0020	0.744	0.741	0.760	0.744	0.763	516,016	0.7604	-2.00%
2011-02-02	0	2.000	2.000	2.040	-	-	0	0	-	0.760	0.760	0.775	-	-	0	-	0.50%
2011-02-01	0	1.990	1.990	2.050	1.990	1.990	20,000	39,800	1.9900	0.756	0.756	0.779	0.756	0.756	52,655	0.7559	-0.50%
2011-01-31	0	2.000	2.000	2.080	2.000	2.040	20,000	40,160	2.0080	0.760	0.760	0.790	0.760	0.775	52,655	0.7627	-1.96%
2011-01-28	0	2.040	2.030	2.040	2.040	2.040	78,000	159,120	2.0400	0.775	0.771	0.775	0.775	0.775	205,353	0.7749	0.49%
2011-01-27	0	2.030	2.030	2.070	2.030	2.090	170,000	348,000	2.0471	0.771	0.771	0.786	0.771	0.794	447,565	0.7775	-0.49%
2011-01-26	0	2.040	2.040	2.090	2.040	2.080	228,000	468,180	2.0534	0.775	0.775	0.794	0.775	0.790	600,264	0.7800	-1.92%
2011-01-25	0	2.080	2.030	2.100	2.060	2.090	85,000	176,400	2.0753	0.790	0.771	0.798	0.782	0.794	223,783	0.7883	-0.95%
2011-01-24	0	2.100	2.070	2.100	2.080	2.100	111,000	231,990	2.0900	0.798	0.786	0.798	0.790	0.798	292,234	0.7939	0.48%
2011-01-21	0	2.090	2.030	2.090	2.010	2.090	70,000	145,500	2.0786	0.794	0.771	0.794	0.763	0.794	184,292	0.7895	2.45%
2011-01-20	0	2.040	2.040	2.090	2.040	2.040	117,000	238,880	2.0417	0.775	0.775	0.794	0.775	0.775	308,030	0.7755	-0.97%
2011-01-19	0	2.060	2.040	2.100	-	-	0	0	-	0.782	0.775	0.798	-	-	0	-	0.00%
2011-01-18	0	2.060	2.060	2.090	2.040	2.060	19,000	38,960	2.0505	0.782	0.782	0.794	0.775	0.782	50,022	0.7789	0.00%
2011-01-17	0	2.060	2.060	2.070	2.040	2.090	142,000	293,470	2.0667	0.782	0.782	0.786	0.775	0.794	373,849	0.7850	-1.44%
2011-01-14	0	2.090	2.030	2.090	2.010	2.090	78,000	157,260	2.0162	0.794	0.771	0.794	0.763	0.794	205,353	0.7658	2.96%
2011-01-13	0	2.030	2.030	2.080	2.000	2.100	359,000	739,340	2.0594	0.771	0.771	0.790	0.760	0.798	945,153	0.7822	2.53%
2011-01-12	0	1.980	1.980	1.990	1.950	1.980	78,000	154,380	1.9792	0.752	0.752	0.756	0.741	0.752	205,353	0.7518	-0.50%
2011-01-11	0	1.990	1.980	1.990	1.950	1.990	90,000	178,150	1.9794	0.756	0.752	0.756	0.741	0.756	236,946	0.7519	1.53%
2011-01-10	0	1.960	1.950	1.960	1.950	1.980	196,000	384,760	1.9631	0.744	0.741	0.744	0.741	0.752	516,016	0.7456	-1.01%
2011-01-07	0	1.980	1.940	1.980	1.960	1.980	133,000	263,100	1.9782	0.752	0.737	0.752	0.744	0.752	350,154	0.7514	1.54%
2011-01-06	0	1.950	1.950	1.970	1.930	1.960	101,000	195,910	1.9397	0.741	0.741	0.748	0.733	0.744	265,906	0.7368	0.00%
2011-01-05	0	1.950	1.950	1.980	1.950	1.950	6,000	11,700	1.9500	0.741	0.741	0.752	0.741	0.741	15,796	0.7407	-0.51%
2011-01-04	0	1.960	1.920	1.960	1.960	1.960	15,000	29,400	1.9600	0.744	0.729	0.744	0.744	0.744	39,491	0.7445	2.08%
2011-01-03	0	1.920	1.920	1.950	1.900	1.910	113,500	216,730	1.9095	0.729	0.729	0.741	0.722	0.725	298,816	0.7253	0.00%
2010-12-31	0	1.920	1.920	2.000	1.920	1.920	30,000	57,600	1.9200	0.729	0.729	0.760	0.729	0.729	78,982	0.7293	0.00%
2010-12-30	0	1.920	1.920	2.000	1.900	1.910	15,000	28,600	1.9067	0.729	0.729	0.760	0.722	0.725	39,491	0.7242	0.52%
2010-12-29	0	1.910	1.900	1.910	1.890	1.920	361,000	688,280	1.9066	0.725	0.722	0.725	0.718	0.729	950,418	0.7242	0.00%
2010-12-28	0	1.910	1.880	1.900	1.900	1.910	374,000	714,140	1.9095	0.725	0.714	0.722	0.722	0.725	984,644	0.7253	-1.04%
2010-12-24	0	1.930	1.930	2.030	-	-	0	0	-	0.733	0.733	0.771	-	-	0	-	1.05%
2010-12-23	0	1.910	1.900	1.920	1.910	1.930	518,000	996,480	1.9237	0.725	0.722	0.729	0.725	0.733	1,363,758	0.7307	-0.52%
2010-12-22	0	1.920	1.910	1.920	1.920	2.010	1,417,000	2,727,410	1.9248	0.729	0.725	0.729	0.729	0.763	3,730,588	0.7311	-1.03%
2010-12-21	0	1.940	1.940	2.010	1.910	1.940	2,000	3,850	1.9250	0.737	0.737	0.763	0.725	0.737	5,265	0.7312	1.57%
2010-12-20	0	1.910	1.910	1.980	1.910	1.960	117,000	227,540	1.9448	0.725	0.725	0.752	0.725	0.744	308,030	0.7387	-3.54%
2010-12-17	0	1.980	1.970	1.980	2.000	2.010	193,000	387,040	2.0054	0.752	0.748	0.752	0.760	0.763	508,118	0.7617	-0.50%
2010-12-16	0	1.990	1.960	2.050	-	-	0	0	-	0.756	0.744	0.779	-	-	0	-	0.00%
2010-12-15	0	1.990	1.980	1.990	1.960	2.000	175,000	346,410	1.9795	0.756	0.752	0.756	0.744	0.760	460,729	0.7519	0.00%
2010-12-14	0	1.990	1.970	2.040	1.990	2.100	151,000	306,490	2.0297	0.756	0.748	0.775	0.756	0.798	397,543	0.7710	-0.50%
2010-12-13	0	2.000	2.000	2.120	1.970	1.970	96,000	189,120	1.9700	0.760	0.760	0.805	0.748	0.748	252,743	0.7483	2.04%
2010-12-10	0	1.960	1.960	2.010	1.950	1.960	37,000	72,170	1.9505	0.744	0.744	0.763	0.741	0.744	97,411	0.7409	-2.00%
2010-12-09	0	2.000	1.960	2.000	-	-	0	0	-	0.760	0.744	0.760	-	-	0	-	0.00%
2010-12-08	0	2.000	1.990	2.000	1.990	2.000	21,000	41,850	1.9929	0.760	0.756	0.760	0.756	0.760	55,287	0.7570	0.50%
2010-12-07	0	1.990	1.970	1.990	1.980	1.990	68,000	135,120	1.9871	0.756	0.748	0.756	0.752	0.756	179,026	0.7548	1.02%
2010-12-06	0	1.970	1.970	2.000	1.950	2.000	587,000	1,155,750	1.9689	0.748	0.748	0.760	0.741	0.760	1,545,417	0.7479	-1.01%
2010-12-03	0	1.990	1.990	2.000	1.990	1.990	6,000	11,930	1.9883	0.756	0.756	0.760	0.756	0.756	15,796	0.7552	0.51%
2010-12-02	0	1.980	1.970	2.010	1.970	1.990	110,000	217,060	1.9733	0.752	0.748	0.763	0.748	0.756	289,601	0.7495	-0.50%
2010-12-01	0	1.990	1.950	1.990	1.920	2.000	76,000	149,340	1.9650	0.756	0.741	0.756	0.729	0.760	200,088	0.7464	2.58%
2010-11-30	0	1.940	1.940	1.990	1.940	2.000	66,000	128,360	1.9448	0.737	0.737	0.756	0.737	0.760	173,761	0.7387	-2.02%
2010-11-29	0	1.980	1.950	2.000	1.940	1.990	115,000	224,710	1.9540	0.752	0.741	0.760	0.737	0.756	302,765	0.7422	-1.00%
2010-11-26	0	2.000	1.970	2.000	2.000	2.000	20,000	40,000	2.0000	0.760	0.748	0.760	0.760	0.760	52,655	0.7597	-0.50%
2010-11-25	0	2.010	1.950	2.010	-	-	0	0	-	0.763	0.741	0.763	-	-	0	-	0.00%
2010-11-24	0	2.010	1.940	2.010	1.920	2.010	428,000	828,660	1.9361	0.763	0.737	0.763	0.729	0.763	1,126,811	0.7354	4.15%
2010-11-23	0	1.930	1.920	1.970	1.930	2.030	417,000	820,440	1.9675	0.733	0.729	0.748	0.733	0.771	1,097,851	0.7473	-4.46%
2010-11-22	0	2.020	1.970	2.020	1.960	2.020	8,000	15,790	1.9738	0.767	0.748	0.767	0.744	0.767	21,062	0.7497	2.02%
2010-11-19	0	1.980	1.980	2.030	1.980	2.030	140,000	278,700	1.9907	0.752	0.752	0.771	0.752	0.771	368,583	0.7561	-2.46%
2010-11-18	0	2.030	1.980	2.030	1.980	2.030	269,000	534,470	1.9869	0.771	0.752	0.771	0.752	0.771	708,206	0.7547	2.53%
2010-11-17	0	1.980	1.980	2.020	1.980	2.010	393,000	781,530	1.9886	0.752	0.752	0.767	0.752	0.763	1,034,666	0.7553	-2.94%
2010-11-16	0	2.040	2.040	2.060	2.040	2.080	103,000	212,780	2.0658	0.775	0.775	0.782	0.775	0.790	271,172	0.7847	-1.45%
2010-11-15	0	2.070	2.040	2.120	2.050	2.120	85,000	175,480	2.0645	0.786	0.775	0.805	0.779	0.805	223,783	0.7842	-2.36%
2010-11-12	0	2.120	2.120	2.170	2.110	2.240	160,000	348,570	2.1786	0.805	0.805	0.824	0.801	0.851	421,238	0.8275	-0.93%
2010-11-11	0	2.140	2.120	2.160	2.140	2.170	230,000	493,300	2.1448	0.813	0.805	0.820	0.813	0.824	605,529	0.8147	-0.47%
2010-11-10	0	2.150	2.120	2.150	2.110	2.160	101,000	213,270	2.1116	0.817	0.805	0.817	0.801	0.820	265,906	0.8020	-0.46%
2010-11-09	0	2.160	2.150	2.160	2.140	2.160	74,000	159,210	2.1515	0.820	0.817	0.820	0.813	0.820	194,823	0.8172	0.47%
2010-11-08	0	2.150	2.140	2.150	2.100	2.150	242,000	511,020	2.1117	0.817	0.813	0.817	0.798	0.817	637,122	0.8021	2.87%
2010-11-05	0	2.090	2.090	2.100	2.060	2.090	120,000	250,220	2.0852	0.794	0.794	0.798	0.782	0.794	315,928	0.7920	0.48%
2010-11-04	0	2.080	2.080	2.090	2.000	2.080	293,000	599,420	2.0458	0.790	0.790	0.794	0.760	0.790	771,392	0.7771	4.00%
2010-11-03	0	2.000	1.990	2.000	1.970	2.000	611,000	1,211,890	1.9835	0.760	0.756	0.760	0.748	0.760	1,608,602	0.7534	2.04%
2010-11-02	0	1.960	1.950	2.000	-	-	0	0	-	0.744	0.741	0.760	-	-	0	-	0.00%
2010-11-01	0	1.960	1.960	1.990	1.950	1.960	130,000	254,200	1.9554	0.744	0.744	0.756	0.741	0.744	342,256	0.7427	1.03%
2010-10-29	0	1.940	1.930	1.960	1.940	1.940	10,000	19,400	1.9400	0.737	0.733	0.744	0.737	0.737	26,327	0.7369	0.00%
2010-10-28	0	1.940	1.940	1.990	1.940	1.950	20,000	38,900	1.9450	0.737	0.737	0.756	0.737	0.741	52,655	0.7388	-1.02%
2010-10-27	0	1.960	1.920	1.990	1.960	1.980	230,000	452,500	1.9674	0.744	0.729	0.756	0.744	0.752	605,529	0.7473	-1.51%
2010-10-26	0	1.990	1.990	2.000	1.990	2.000	72,000	143,900	1.9986	0.756	0.756	0.760	0.756	0.760	189,557	0.7591	0.00%
2010-10-25	0	1.990	1.960	1.990	1.920	1.990	369,000	718,070	1.9460	0.756	0.744	0.756	0.729	0.756	971,480	0.7392	1.53%
2010-10-22	0	1.960	1.960	2.000	1.960	2.000	50,000	99,300	1.9860	0.744	0.744	0.760	0.744	0.760	131,637	0.7543	0.00%
2010-10-21	0	1.960	1.960	2.020	1.960	1.960	161,000	315,560	1.9600	0.744	0.744	0.767	0.744	0.744	423,871	0.7445	0.00%
2010-10-20	0	1.960	1.960	2.000	1.960	2.000	227,000	448,920	1.9776	0.744	0.744	0.760	0.744	0.760	597,631	0.7512	-0.51%
2010-10-19	0	1.970	1.970	2.000	1.970	2.020	174,000	345,530	1.9858	0.748	0.748	0.760	0.748	0.767	458,096	0.7543	0.00%
2010-10-18	0	1.970	1.960	1.970	1.970	1.980	273,000	537,970	1.9706	0.748	0.744	0.748	0.748	0.752	718,737	0.7485	-1.50%
2010-10-15	0	2.000	1.960	2.000	1.960	2.000	269,000	534,210	1.9859	0.760	0.744	0.760	0.744	0.760	708,206	0.7543	2.04%
2010-10-14	0	1.960	1.960	2.000	1.960	1.980	130,000	255,900	1.9685	0.744	0.744	0.760	0.744	0.752	342,256	0.7477	-1.51%
2010-10-13	0	1.990	1.990	2.000	1.950	2.000	179,000	356,350	1.9908	0.756	0.756	0.760	0.741	0.760	471,260	0.7562	0.51%
2010-10-12	0	1.980	1.930	1.980	1.920	1.980	662,000	1,298,190	1.9610	0.752	0.733	0.752	0.729	0.752	1,742,872	0.7449	3.13%
2010-10-11	0	1.920	1.920	1.960	1.920	1.940	240,000	463,540	1.9314	0.729	0.729	0.744	0.729	0.737	631,857	0.7336	-1.03%
2010-10-08	0	1.940	1.940	1.960	1.940	1.940	10,000	19,400	1.9400	0.737	0.737	0.744	0.737	0.737	26,327	0.7369	0.52%
2010-10-07	0	1.930	1.930	1.970	1.910	1.990	437,000	850,080	1.9453	0.733	0.733	0.748	0.725	0.756	1,150,506	0.7389	1.05%
2010-10-06	0	1.910	1.910	1.950	1.900	1.950	190,000	365,140	1.9218	0.725	0.725	0.741	0.722	0.741	500,220	0.7300	-1.55%
2010-10-05	0	1.940	1.930	1.940	1.910	1.940	80,000	154,450	1.9306	0.737	0.733	0.737	0.725	0.737	210,619	0.7333	1.57%
2010-10-04	0	1.910	1.910	1.920	1.910	1.940	154,000	295,750	1.9205	0.725	0.725	0.729	0.725	0.737	405,441	0.7295	-0.52%
2010-09-30	0	1.920	1.910	1.940	1.910	1.930	35,000	67,190	1.9197	0.729	0.725	0.737	0.725	0.733	92,146	0.7292	0.00%
2010-09-29	0	1.920	1.920	1.940	1.900	1.930	235,000	450,170	1.9156	0.729	0.729	0.737	0.722	0.733	618,693	0.7276	1.05%
2010-09-28	0	1.900	1.900	1.920	1.890	1.900	109,000	206,650	1.8959	0.722	0.722	0.729	0.718	0.722	286,968	0.7201	0.00%
2010-09-27	0	1.900	1.890	1.900	1.900	1.930	486,000	928,080	1.9096	0.722	0.718	0.722	0.722	0.733	1,279,510	0.7253	-1.04%
2010-09-24	0	1.920	1.910	1.920	1.900	1.920	264,000	504,410	1.9106	0.729	0.725	0.729	0.722	0.729	695,043	0.7257	-1.54%
2010-09-22	0	1.950	1.930	1.950	-	-	0	0	-	0.741	0.733	0.741	-	-	0	-	0.00%
2010-09-21	0	1.950	1.940	1.950	1.930	1.950	80,000	155,980	1.9498	0.741	0.737	0.741	0.733	0.741	210,619	0.7406	1.56%
2010-09-20	0	1.920	1.910	1.950	1.910	1.960	276,000	535,660	1.9408	0.729	0.725	0.741	0.725	0.744	726,635	0.7372	1.05%
2010-09-17	0	1.900	1.890	1.980	1.890	1.900	719,000	1,364,550	1.8978	0.722	0.718	0.752	0.718	0.722	1,892,938	0.7209	0.00%
2010-09-16	0	1.900	1.890	1.900	1.890	1.900	41,000	77,770	1.8968	0.722	0.718	0.722	0.718	0.722	107,942	0.7205	0.00%
2010-09-15	0	1.900	1.890	1.900	1.870	1.900	523,000	993,200	1.8990	0.722	0.718	0.722	0.710	0.722	1,376,921	0.7213	0.00%
2010-09-14	0	1.900	1.890	1.920	1.880	1.920	398,000	756,200	1.9000	0.722	0.718	0.729	0.714	0.729	1,047,829	0.7217	-1.04%
2010-09-13	0	1.920	1.880	1.930	1.920	1.950	294,000	567,440	1.9301	0.729	0.714	0.733	0.729	0.741	774,025	0.7331	-1.54%
2010-09-10	0	1.950	1.950	1.960	1.930	1.960	189,000	368,300	1.9487	0.741	0.741	0.744	0.733	0.744	497,587	0.7402	0.00%
2010-09-09	0	1.950	1.950	1.980	1.940	1.950	340,731	661,189	1.9405	0.741	0.741	0.752	0.737	0.741	897,055	0.7371	1.04%
2010-09-08	0	1.930	1.920	1.950	1.910	1.940	358,000	690,840	1.9297	0.733	0.729	0.741	0.725	0.737	942,520	0.7330	1.05%
2010-09-07	0	1.910	1.900	1.910	1.900	1.920	404,000	770,880	1.9081	0.725	0.722	0.725	0.722	0.729	1,063,626	0.7248	-0.52%
2010-09-06	0	1.920	1.910	1.940	1.900	1.930	385,000	739,150	1.9199	0.729	0.725	0.737	0.722	0.733	1,013,604	0.7292	0.00%
2010-09-03	0	1.920	1.910	1.930	1.900	1.920	148,000	281,960	1.9051	0.729	0.725	0.733	0.722	0.729	389,645	0.7236	-1.03%
2010-09-02	0	1.940	1.930	1.940	1.900	1.940	268,000	514,310	1.9191	0.737	0.733	0.737	0.722	0.737	705,573	0.7289	0.52%
2010-09-01	0	1.930	1.900	1.930	1.900	1.940	34,000	65,330	1.9215	0.733	0.722	0.733	0.722	0.737	89,513	0.7298	-1.03%
2010-08-31	0	1.950	1.860	1.950	1.950	1.950	40,000	78,000	1.9500	0.741	0.706	0.741	0.741	0.741	105,309	0.7407	1.56%
2010-08-30	0	1.920	1.920	1.930	1.920	1.930	83,000	160,110	1.9290	0.729	0.729	0.733	0.729	0.733	218,517	0.7327	-0.52%
2010-08-27	0	1.930	1.930	1.940	1.920	1.920	11,000	21,120	1.9200	0.733	0.733	0.737	0.729	0.729	28,960	0.7293	-2.03%
2010-08-26	0	1.970	1.960	2.000	1.940	2.000	594,000	1,160,230	1.9532	0.748	0.744	0.760	0.737	0.760	1,563,846	0.7419	-2.96%
2010-08-25	0	2.030	2.000	2.030	1.900	2.240	1,379,800	2,833,722	2.0537	0.771	0.760	0.771	0.722	0.851	3,632,650	0.7801	-7.73%
2010-08-24	0	2.200	2.050	2.200	2.200	2.200	134,000	294,800	2.2000	0.836	0.779	0.836	0.836	0.836	352,787	0.8356	0.00%
2010-08-23	0	2.200	2.200	2.220	2.200	2.200	260,000	572,000	2.2000	0.836	0.836	0.843	0.836	0.836	684,512	0.8356	0.46%
2010-08-20	0	2.190	2.150	2.190	2.200	2.200	22,000	48,400	2.2000	0.832	0.817	0.832	0.836	0.836	57,920	0.8356	-0.90%
2010-08-19	0	2.210	2.210	2.250	2.210	2.210	20,000	44,200	2.2100	0.839	0.839	0.855	0.839	0.839	52,655	0.8394	-0.45%
2010-08-18	0	2.220	2.200	2.220	2.220	2.220	2,000	4,440	2.2200	0.843	0.836	0.843	0.843	0.843	5,265	0.8432	-0.45%
2010-08-17	0	2.230	2.230	2.250	2.170	2.230	234,000	514,300	2.1979	0.847	0.847	0.855	0.824	0.847	616,060	0.8348	2.76%
2010-08-16	0	2.170	2.170	2.200	2.170	2.200	161,000	354,050	2.1991	0.824	0.824	0.836	0.824	0.836	423,871	0.8353	-1.36%
2010-08-13	0	2.200	2.140	2.200	2.180	2.200	77,000	168,350	2.1864	0.836	0.813	0.836	0.828	0.836	202,721	0.8305	2.33%
2010-08-12	0	2.150	2.110	2.180	2.050	2.180	21,000	44,680	2.1276	0.817	0.801	0.828	0.779	0.828	55,287	0.8081	0.47%
2010-08-11	0	2.140	2.120	2.250	2.140	2.140	16,000	34,120	2.1325	0.813	0.805	0.855	0.813	0.813	42,124	0.8100	-2.73%
2010-08-10	0	2.200	2.140	2.220	2.200	2.230	45,000	99,900	2.2200	0.836	0.813	0.843	0.836	0.847	118,473	0.8432	-1.35%
2010-08-09	0	2.230	2.130	2.230	2.140	2.230	455,000	993,860	2.1843	0.847	0.809	0.847	0.813	0.847	1,197,895	0.8297	4.69%
2010-08-06	0	2.130	2.130	2.180	2.130	2.130	7,504	15,994	2.1314	0.809	0.809	0.828	0.809	0.809	19,756	0.8096	-0.93%
2010-08-05	0	2.150	2.100	2.150	2.070	2.150	286,000	602,570	2.1069	0.817	0.798	0.817	0.786	0.817	752,963	0.8003	2.38%
2010-08-04	0	2.100	2.010	2.100	2.100	2.100	34,000	71,400	2.1000	0.798	0.763	0.798	0.798	0.798	89,513	0.7976	-2.33%
2010-08-03	0	2.150	2.110	2.160	2.150	2.180	93,000	200,700	2.1581	0.817	0.801	0.820	0.817	0.828	244,845	0.8197	0.00%
2010-08-02	0	2.150	2.130	2.150	2.150	2.180	107,000	231,420	2.1628	0.817	0.809	0.817	0.817	0.828	281,703	0.8215	0.00%
2010-07-30	0	2.150	2.110	2.180	-	-	0	0	-	0.817	0.801	0.828	-	-	0	-	0.00%
2010-07-29	0	2.150	2.150	2.160	2.150	2.180	12,000	25,860	2.1550	0.817	0.817	0.820	0.817	0.828	31,593	0.8185	-1.83%
2010-07-28	0	2.190	2.100	2.200	2.100	2.190	289,000	628,440	2.1745	0.832	0.798	0.836	0.798	0.832	760,861	0.8260	2.82%
2010-07-27	0	2.130	2.070	2.130	2.110	2.130	80,000	169,120	2.1140	0.809	0.786	0.809	0.801	0.809	210,619	0.8030	1.91%
2010-07-26	0	2.090	2.090	2.150	2.080	2.150	86,000	181,570	2.1113	0.794	0.794	0.817	0.790	0.817	226,415	0.8019	1.46%
2010-07-23	0	2.060	2.060	2.120	2.050	2.110	13,000	27,130	2.0869	0.782	0.782	0.805	0.779	0.801	34,226	0.7927	0.00%
2010-07-22	0	2.060	2.010	2.100	2.060	2.100	60,000	125,600	2.0933	0.782	0.763	0.798	0.782	0.798	157,964	0.7951	-1.44%
2010-07-21	0	2.090	2.060	2.090	2.080	2.100	17,000	35,590	2.0935	0.794	0.782	0.794	0.790	0.798	44,757	0.7952	-0.48%
2010-07-20	0	2.100	2.030	2.100	2.000	2.100	10,000	20,200	2.0200	0.798	0.771	0.798	0.760	0.798	26,327	0.7673	0.96%
2010-07-19	0	2.080	2.030	2.080	1.960	2.090	40,000	81,460	2.0365	0.790	0.771	0.790	0.744	0.794	105,309	0.7735	1.46%
2010-07-16	0	2.050	2.050	2.100	2.050	2.100	165,000	345,350	2.0930	0.779	0.779	0.798	0.779	0.798	434,402	0.7950	-1.91%
2010-07-15	0	2.090	2.090	2.120	2.090	2.120	65,000	137,590	2.1168	0.794	0.794	0.805	0.794	0.805	171,128	0.8040	-1.42%
2010-07-14	0	2.120	2.040	2.120	2.120	2.130	35,000	74,400	2.1257	0.805	0.775	0.805	0.805	0.809	92,146	0.8074	2.91%
2010-07-13	0	2.060	1.970	2.060	2.060	2.110	443,000	919,710	2.0761	0.782	0.748	0.782	0.782	0.801	1,166,302	0.7886	-0.96%
2010-07-12	0	2.080	2.010	2.080	2.040	2.090	380,000	780,330	2.0535	0.790	0.763	0.790	0.775	0.794	1,000,440	0.7800	2.97%
2010-07-09	0	2.020	2.020	2.050	2.000	2.050	160,000	324,900	2.0306	0.767	0.767	0.779	0.760	0.779	421,238	0.7713	2.54%
2010-07-08	0	1.970	1.970	2.050	1.960	2.050	72,200	143,496	1.9875	0.748	0.748	0.779	0.744	0.779	190,084	0.7549	1.03%
2010-07-07	0	1.950	1.950	2.050	-	-	0	0	-	0.741	0.741	0.779	-	-	0	-	0.52%
2010-07-06	0	1.940	1.940	2.040	-	-	0	0	-	0.737	0.737	0.775	-	-	0	-	0.00%
2010-07-05	0	1.940	1.930	2.040	1.940	1.940	6,000	11,640	1.9400	0.737	0.733	0.775	0.737	0.737	15,796	0.7369	0.00%
2010-07-02	0	1.940	1.940	2.010	1.940	1.940	71,000	137,740	1.9400	0.737	0.737	0.763	0.737	0.737	186,924	0.7369	-1.02%
2010-06-30	0	1.960	1.950	2.000	-	-	0	0	-	0.744	0.741	0.760	-	-	0	-	0.00%
2010-06-29	0	1.960	1.960	2.000	1.950	2.000	214,000	419,800	1.9617	0.744	0.744	0.760	0.741	0.760	563,406	0.7451	-1.01%
2010-06-28	0	1.980	1.980	2.050	1.980	2.070	288,000	590,430	2.0501	0.752	0.752	0.779	0.752	0.786	758,228	0.7787	-1.00%
2010-06-25	0	2.000	1.950	2.010	1.950	2.000	76,000	151,150	1.9888	0.760	0.741	0.763	0.741	0.760	200,088	0.7554	0.50%
2010-06-24	0	1.990	1.960	1.990	1.990	2.040	213,000	428,180	2.0102	0.756	0.744	0.756	0.756	0.775	560,773	0.7636	-1.49%
2010-06-23	0	2.020	2.000	2.020	1.960	2.090	153,000	303,260	1.9821	0.767	0.760	0.767	0.744	0.794	402,809	0.7529	2.02%
2010-06-22	0	1.980	1.970	1.980	1.960	2.000	28,000	55,060	1.9664	0.752	0.748	0.752	0.744	0.760	73,717	0.7469	1.02%
2010-06-21	0	1.960	1.940	1.960	1.890	1.960	186,000	361,750	1.9449	0.744	0.737	0.744	0.718	0.744	489,689	0.7387	0.00%
2010-06-18	0	1.960	1.910	1.960	1.960	1.980	130,000	255,700	1.9669	0.744	0.725	0.744	0.744	0.752	342,256	0.7471	0.00%
2010-06-17	0	1.960	1.890	1.960	1.910	1.990	50,000	95,580	1.9116	0.744	0.718	0.744	0.725	0.756	131,637	0.7261	2.62%
2010-06-15	0	1.910	1.910	2.030	1.910	1.940	200,000	387,970	1.9399	0.725	0.725	0.771	0.725	0.737	526,547	0.7368	-1.55%
2010-06-14	0	1.940	1.910	1.940	1.940	1.940	92,000	178,480	1.9400	0.737	0.725	0.737	0.737	0.737	242,212	0.7369	0.00%
2010-06-11	0	1.940	1.900	1.970	1.940	1.940	30,000	58,200	1.9400	0.737	0.722	0.748	0.737	0.737	78,982	0.7369	3.19%
2010-06-10	0	1.880	1.880	1.890	1.820	1.950	167,000	311,730	1.8666	0.714	0.714	0.718	0.691	0.741	439,667	0.7090	0.00%
2010-06-09	0	1.880	1.880	1.940	1.860	1.960	170,000	322,400	1.8965	0.714	0.714	0.737	0.706	0.744	447,565	0.7203	-4.57%
2010-06-08	0	1.970	1.880	2.020	-	-	0	0	-	0.748	0.714	0.767	-	-	0	-	0.00%
2010-06-07	0	1.970	1.900	1.970	1.970	1.970	60,000	118,200	1.9700	0.748	0.722	0.748	0.748	0.748	157,964	0.7483	0.00%
2010-06-04	0	1.970	1.920	1.970	1.920	1.970	61,000	119,570	1.9602	0.748	0.729	0.748	0.729	0.748	160,597	0.7445	-0.51%
2010-06-03	0	1.980	1.930	1.980	1.990	1.990	60,000	119,400	1.9900	0.752	0.733	0.752	0.756	0.756	157,964	0.7559	-0.50%
2010-06-02	0	1.990	1.950	1.990	1.950	1.990	42,000	82,490	1.9640	0.756	0.741	0.756	0.741	0.756	110,575	0.7460	2.05%
2010-06-01	0	1.950	1.950	1.960	1.950	2.020	171,000	338,120	1.9773	0.741	0.741	0.744	0.741	0.767	450,198	0.7510	-2.01%
2010-05-31	0	1.990	1.930	2.020	1.920	1.990	373,000	730,160	1.9575	0.756	0.733	0.767	0.729	0.756	982,011	0.7435	5.85%
2010-05-28	0	1.880	1.870	1.880	1.880	1.930	179,000	339,500	1.8966	0.714	0.710	0.714	0.714	0.733	471,260	0.7204	1.08%
2010-05-27	0	1.860	1.900	1.930	1.780	1.820	277,000	500,260	1.8060	0.706	0.722	0.733	0.676	0.691	729,268	0.6860	6.29%
2010-05-26	0	1.750	1.730	1.750	1.760	1.780	83,000	146,140	1.7607	0.665	0.657	0.665	0.669	0.676	218,517	0.6688	-3.31%
2010-05-25	0	1.810	1.810	1.840	1.750	1.840	83,000	150,530	1.8136	0.687	0.687	0.699	0.665	0.699	218,517	0.6889	-2.69%
2010-05-24	0	1.860	1.860	1.980	1.830	1.880	261,000	483,530	1.8526	0.706	0.706	0.752	0.695	0.714	687,144	0.7037	1.64%
2010-05-20	0	1.830	1.830	1.870	1.820	1.980	77,000	141,850	1.8422	0.695	0.695	0.710	0.691	0.752	202,721	0.6997	-4.09%
2010-05-19	0	2.020	2.000	2.050	2.020	2.050	282,000	571,200	2.0255	0.725	0.718	0.736	0.725	0.736	785,982	0.7267	-1.46%
2010-05-18	0	2.050	2.020	2.100	2.020	2.100	275,000	563,310	2.0484	0.736	0.725	0.753	0.725	0.753	766,472	0.7349	-2.38%
2010-05-17	0	2.100	2.040	2.120	2.020	2.100	107,000	220,130	2.0573	0.753	0.732	0.761	0.725	0.753	298,227	0.7381	0.00%
2010-05-14	0	2.100	2.060	2.150	-	-	0	0	-	0.753	0.739	0.771	-	-	0	-	0.00%
2010-05-13	0	2.100	2.100	2.150	2.020	2.100	333,000	676,720	2.0322	0.753	0.753	0.771	0.725	0.753	928,128	0.7291	1.94%
2010-05-12	0	2.060	2.060	2.120	2.060	2.070	32,000	66,020	2.0631	0.739	0.739	0.761	0.739	0.743	89,189	0.7402	-2.83%
2010-05-11	0	2.120	2.070	2.120	2.170	2.170	4,000	8,680	2.1700	0.761	0.743	0.761	0.779	0.779	11,149	0.7786	2.91%
2010-05-10	0	2.060	2.060	2.150	2.040	2.080	136,000	281,160	2.0674	0.739	0.739	0.771	0.732	0.746	379,055	0.7417	0.98%
2010-05-07	0	2.040	2.020	2.040	2.010	2.070	168,000	340,420	2.0263	0.732	0.725	0.732	0.721	0.743	468,245	0.7270	-1.45%
2010-05-06	0	2.070	2.070	2.110	2.060	2.200	601,000	1,271,630	2.1159	0.743	0.743	0.757	0.739	0.789	1,675,090	0.7591	-5.91%
2010-05-05	0	2.200	2.160	2.200	2.180	2.240	867,000	1,918,610	2.2129	0.789	0.775	0.789	0.782	0.804	2,416,477	0.7940	-4.35%
2010-05-04	0	2.300	2.240	2.300	2.220	2.300	43,000	97,090	2.2579	0.825	0.804	0.825	0.797	0.825	119,848	0.8101	4.07%
2010-05-03	0	2.210	2.200	2.260	2.150	2.220	96,000	211,310	2.2011	0.793	0.789	0.811	0.771	0.797	267,568	0.7897	-0.45%
2010-04-30	0	2.220	2.190	2.220	2.120	2.220	493,000	1,086,870	2.2046	0.797	0.786	0.797	0.761	0.797	1,374,075	0.7910	0.45%
2010-04-29	0	2.210	2.180	2.250	2.200	2.310	770,000	1,718,600	2.2319	0.793	0.782	0.807	0.789	0.829	2,146,121	0.8008	-1.78%
2010-04-28	0	2.250	2.220	2.260	2.220	2.270	600,000	1,350,680	2.2511	0.807	0.797	0.811	0.797	0.814	1,672,302	0.8077	-0.88%
2010-04-27	0	2.270	2.270	2.320	2.230	2.320	502,000	1,143,780	2.2784	0.814	0.814	0.832	0.800	0.832	1,399,160	0.8175	-1.30%
2010-04-26	0	2.300	2.290	2.300	2.300	2.340	380,000	878,710	2.3124	0.825	0.822	0.825	0.825	0.840	1,059,125	0.8297	0.88%
2010-04-23	0	2.280	2.280	2.300	2.260	2.340	399,000	912,320	2.2865	0.818	0.818	0.825	0.811	0.840	1,112,081	0.8204	0.00%
2010-04-22	0	2.280	2.260	2.280	2.230	2.300	284,000	641,330	2.2582	0.818	0.811	0.818	0.800	0.825	791,556	0.8102	2.24%
2010-04-21	0	2.230	2.230	2.250	2.230	2.250	195,000	437,210	2.2421	0.800	0.800	0.807	0.800	0.807	543,498	0.8044	-0.45%
2010-04-20	0	2.240	2.200	2.250	2.190	2.240	126,000	278,670	2.2117	0.804	0.789	0.807	0.786	0.804	351,184	0.7935	0.00%
2010-04-19	0	2.240	2.210	2.240	2.190	2.250	1,114,900	2,477,395	2.2221	0.804	0.793	0.804	0.786	0.807	3,107,417	0.7973	-0.88%
2010-04-16	0	2.260	2.240	2.290	2.230	2.290	300,000	681,250	2.2708	0.811	0.804	0.822	0.800	0.822	836,151	0.8147	-0.88%
2010-04-15	0	2.280	2.280	2.330	2.280	2.370	2,616,000	6,070,470	2.3205	0.818	0.818	0.836	0.818	0.850	7,291,238	0.8326	-1.72%
2010-04-14	0	2.320	2.280	2.320	2.150	2.370	4,104,000	9,429,650	2.2977	0.832	0.818	0.832	0.771	0.850	11,438,548	0.8244	5.94%
2010-04-13	0	2.190	2.190	2.200	1.920	2.200	3,761,000	7,850,830	2.0874	0.786	0.786	0.789	0.689	0.789	10,482,549	0.7489	14.66%
2010-04-12	0	1.910	1.910	1.920	1.910	1.940	188,000	362,530	1.9284	0.685	0.685	0.689	0.685	0.696	523,988	0.6919	-2.55%
2010-04-09	0	1.960	1.950	1.960	1.940	1.980	278,000	546,030	1.9641	0.703	0.700	0.703	0.696	0.710	774,833	0.7047	-0.51%
2010-04-08	0	1.970	1.960	1.970	1.890	1.970	932,000	1,813,890	1.9462	0.707	0.703	0.707	0.678	0.707	2,597,643	0.6983	4.23%
2010-04-07	0	1.890	1.890	1.900	1.840	1.970	455,000	863,430	1.8976	0.678	0.678	0.682	0.660	0.707	1,268,163	0.6809	2.16%
2010-04-01	0	1.850	1.830	1.850	1.800	1.880	440,000	809,080	1.8388	0.664	0.657	0.664	0.646	0.675	1,226,355	0.6597	0.54%
2010-03-31	0	1.840	1.820	1.840	1.820	1.860	50,000	92,080	1.8416	0.660	0.653	0.660	0.653	0.667	139,359	0.6607	1.10%
2010-03-30	0	1.820	1.780	1.820	-	-	0	0	-	0.653	0.639	0.653	-	-	0	-	-1.09%
2010-03-29	0	1.840	1.800	1.840	1.800	1.840	343,000	625,930	1.8249	0.660	0.646	0.660	0.646	0.660	956,000	0.6547	0.55%
2010-03-26	0	1.830	1.820	1.830	1.810	1.860	42,000	76,520	1.8219	0.657	0.653	0.657	0.649	0.667	117,061	0.6537	-1.61%
2010-03-25	0	1.860	1.860	1.870	1.810	1.890	170,000	312,780	1.8399	0.667	0.667	0.671	0.649	0.678	473,819	0.6601	0.00%
2010-03-24	0	1.860	1.840	1.870	1.830	1.900	233,000	432,970	1.8582	0.667	0.660	0.671	0.657	0.682	649,411	0.6667	0.00%
2010-03-23	0	1.860	1.870	1.880	1.770	1.880	327,000	594,270	1.8173	0.667	0.671	0.675	0.635	0.675	911,405	0.6520	3.91%
2010-03-22	0	1.790	1.790	1.800	1.790	1.820	180,000	324,090	1.8005	0.642	0.642	0.646	0.642	0.653	501,691	0.6460	0.00%
2010-03-19	0	1.790	1.780	1.800	1.770	1.810	288,000	518,890	1.8017	0.642	0.639	0.646	0.635	0.649	802,705	0.6464	1.70%
2010-03-18	0	1.760	1.760	1.790	1.740	1.760	232,000	405,840	1.7493	0.631	0.631	0.642	0.624	0.631	646,624	0.6276	-2.22%
2010-03-17	0	1.800	1.760	1.800	1.750	1.800	464,000	824,300	1.7765	0.646	0.631	0.646	0.628	0.646	1,293,247	0.6374	1.12%
2010-03-16	0	1.780	1.750	1.790	1.730	1.780	166,000	293,870	1.7703	0.639	0.628	0.642	0.621	0.639	462,670	0.6352	-0.56%
2010-03-15	0	1.790	1.730	1.790	1.700	1.800	241,000	418,240	1.7354	0.642	0.621	0.642	0.610	0.646	671,708	0.6227	2.29%
2010-03-12	0	1.750	1.740	1.830	1.750	1.890	439,000	804,650	1.8329	0.628	0.624	0.657	0.628	0.678	1,223,568	0.6576	-2.78%
2010-03-11	0	1.800	1.750	1.800	1.740	1.800	132,000	232,380	1.7605	0.646	0.628	0.646	0.624	0.646	367,907	0.6316	3.45%
2010-03-10	0	1.740	1.740	1.800	1.730	1.800	76,000	134,350	1.7678	0.624	0.624	0.646	0.621	0.646	211,825	0.6343	-1.69%
2010-03-09	0	1.770	1.720	1.790	1.720	1.790	176,000	310,920	1.7666	0.635	0.617	0.642	0.617	0.642	490,542	0.6338	1.14%
2010-03-08	0	1.750	1.730	1.770	1.750	1.800	64,000	113,470	1.7730	0.628	0.621	0.635	0.628	0.646	178,379	0.6361	-1.13%
2010-03-05	0	1.770	1.730	1.770	1.720	1.810	242,000	426,060	1.7606	0.635	0.621	0.635	0.617	0.649	674,495	0.6317	4.12%
2010-03-04	0	1.700	1.700	1.720	1.700	1.740	82,000	140,830	1.7174	0.610	0.610	0.617	0.610	0.624	228,548	0.6162	-1.73%
2010-03-03	0	1.730	1.700	1.740	1.700	1.750	319,000	546,510	1.7132	0.621	0.610	0.624	0.610	0.628	889,107	0.6147	1.76%
2010-03-02	0	1.700	1.680	1.700	1.660	1.730	368,000	624,070	1.6958	0.610	0.603	0.610	0.596	0.621	1,025,679	0.6084	0.59%
2010-03-01	0	1.690	1.690	1.710	1.650	1.710	310,000	519,000	1.6742	0.606	0.606	0.614	0.592	0.614	864,023	0.6007	1.81%
2010-02-26	0	1.660	1.650	1.690	1.640	1.660	366,000	604,590	1.6519	0.596	0.592	0.606	0.588	0.596	1,020,104	0.5927	-1.19%
2010-02-25	0	1.680	1.640	1.680	1.640	1.680	137,000	225,960	1.6493	0.603	0.588	0.603	0.588	0.603	381,842	0.5918	1.20%
2010-02-24	0	1.660	1.640	1.670	1.620	1.660	376,000	617,760	1.6430	0.596	0.588	0.599	0.581	0.596	1,047,976	0.5895	-0.60%
2010-02-23	0	1.670	1.650	1.780	1.620	1.670	310,000	510,620	1.6472	0.599	0.592	0.639	0.581	0.599	864,023	0.5910	1.21%
2010-02-22	0	1.650	1.640	1.670	1.630	1.670	56,000	92,240	1.6471	0.592	0.588	0.599	0.585	0.599	156,082	0.5910	0.00%
2010-02-19	0	1.650	1.650	1.670	1.650	1.650	107,000	176,550	1.6500	0.592	0.592	0.599	0.592	0.592	298,227	0.5920	0.00%
2010-02-18	0	1.650	1.640	1.650	1.640	1.790	1,484,000	2,455,580	1.6547	0.592	0.588	0.592	0.588	0.642	4,136,161	0.5937	0.00%
2010-02-17	0	1.650	1.640	1.680	1.650	1.680	386,000	638,650	1.6545	0.592	0.588	0.603	0.592	0.603	1,075,848	0.5936	-1.20%
2010-02-12	0	1.670	1.650	1.670	1.660	1.680	660,000	1,100,260	1.6671	0.599	0.592	0.599	0.596	0.603	1,839,533	0.5981	-0.60%
2010-02-11	0	1.680	1.670	1.750	1.680	1.680	56,000	93,880	1.6764	0.603	0.599	0.628	0.603	0.603	156,082	0.6015	0.60%
2010-02-10	0	1.670	1.670	1.690	1.650	1.690	135,000	226,720	1.6794	0.599	0.599	0.606	0.592	0.606	376,268	0.6025	-1.18%
2010-02-09	0	1.690	1.630	1.690	1.690	1.700	53,000	89,680	1.6921	0.606	0.585	0.606	0.606	0.610	147,720	0.6071	0.60%
2010-02-08	0	1.680	1.660	1.680	1.660	1.680	19,000	31,680	1.6674	0.603	0.596	0.603	0.596	0.603	52,956	0.5982	1.20%
2010-02-05	0	1.660	1.660	1.680	1.650	1.950	585,000	994,540	1.7001	0.596	0.596	0.603	0.592	0.700	1,630,495	0.6100	-5.14%
2010-02-04	0	1.750	1.750	1.790	1.750	1.760	196,000	343,080	1.7504	0.628	0.628	0.642	0.628	0.631	546,285	0.6280	-0.57%
2010-02-03	0	1.760	1.760	1.790	1.730	1.780	80,000	140,700	1.7588	0.631	0.631	0.642	0.621	0.639	222,974	0.6310	2.33%
2010-02-02	0	1.720	1.720	1.780	1.700	1.800	90,000	159,330	1.7703	0.617	0.617	0.639	0.610	0.646	250,845	0.6352	0.58%
2010-02-01	0	1.710	1.710	1.750	1.700	1.760	115,000	199,800	1.7374	0.614	0.614	0.628	0.610	0.631	320,525	0.6234	-2.29%
2010-01-29	0	1.750	1.750	1.780	1.750	1.790	240,000	421,940	1.7581	0.628	0.628	0.639	0.628	0.642	668,921	0.6308	-2.23%
2010-01-28	0	1.790	1.780	1.790	1.790	1.800	91,000	163,730	1.7992	0.642	0.639	0.642	0.642	0.646	253,633	0.6455	-0.56%
2010-01-27	0	1.800	1.780	1.800	1.780	1.810	143,000	256,950	1.7969	0.646	0.639	0.646	0.639	0.649	398,565	0.6447	0.00%
2010-01-26	0	1.800	1.790	1.810	1.800	1.830	277,000	501,700	1.8112	0.646	0.642	0.649	0.646	0.657	772,046	0.6498	-2.17%
2010-01-25	0	1.840	1.830	1.880	1.800	1.840	86,000	156,120	1.8153	0.660	0.657	0.675	0.646	0.660	239,697	0.6513	-2.65%
2010-01-22	0	1.890	1.810	1.890	1.790	1.890	821,000	1,480,330	1.8031	0.678	0.649	0.678	0.642	0.678	2,288,267	0.6469	3.85%
2010-01-21	0	1.820	1.820	1.840	1.800	1.840	269,000	490,840	1.8247	0.653	0.653	0.660	0.646	0.660	749,749	0.6547	0.00%
2010-01-20	0	1.820	1.820	1.840	1.810	1.880	1,128,000	2,067,720	1.8331	0.653	0.653	0.660	0.649	0.675	3,143,928	0.6577	-3.19%
2010-01-19	0	1.880	1.880	1.890	1.850	1.900	764,000	1,433,840	1.8768	0.675	0.675	0.678	0.664	0.682	2,129,398	0.6734	0.00%
2010-01-18	0	1.880	1.880	1.900	1.850	1.980	2,758,000	5,267,540	1.9099	0.675	0.675	0.682	0.664	0.710	7,687,017	0.6853	-10.05%
2010-01-15	0	2.090	2.090	2.110	1.980	2.120	1,129,000	2,352,070	2.0833	0.750	0.750	0.757	0.710	0.761	3,146,716	0.7475	4.50%
2010-01-14	0	2.000	2.000	2.030	1.980	2.050	502,000	1,012,640	2.0172	0.718	0.718	0.728	0.710	0.736	1,399,160	0.7237	1.01%
2010-01-13	0	1.980	1.960	1.980	1.980	2.010	302,000	601,750	1.9925	0.710	0.703	0.710	0.710	0.721	841,726	0.7149	-1.49%
2010-01-12	0	2.010	2.010	2.020	1.990	2.030	243,000	486,740	2.0030	0.721	0.721	0.725	0.714	0.728	677,282	0.7187	-0.50%
2010-01-11	0	2.020	2.020	2.030	2.000	2.030	117,000	236,560	2.0219	0.725	0.725	0.728	0.718	0.728	326,099	0.7254	0.50%
2010-01-08	0	2.010	1.990	2.000	1.990	2.040	196,000	393,460	2.0074	0.721	0.714	0.718	0.714	0.732	546,285	0.7202	-0.50%
2010-01-07	0	2.020	2.020	2.030	1.980	2.040	310,000	626,400	2.0206	0.725	0.725	0.728	0.710	0.732	864,023	0.7250	-0.49%
2010-01-06	0	2.030	1.990	2.030	2.040	2.040	50,000	102,000	2.0400	0.728	0.714	0.728	0.732	0.732	139,359	0.7319	-0.49%
2010-01-05	0	2.040	1.990	2.040	1.910	2.040	253,000	504,730	1.9950	0.732	0.714	0.732	0.685	0.732	705,154	0.7158	2.51%
2010-01-04	0	1.990	1.910	1.990	1.900	1.990	70,000	138,090	1.9727	0.714	0.685	0.714	0.682	0.714	195,102	0.7078	2.05%
2009-12-31	0	1.950	1.900	1.980	1.900	1.950	222,000	422,450	1.9029	0.700	0.682	0.710	0.682	0.700	618,752	0.6827	2.09%
2009-12-30	0	1.910	1.900	1.920	1.900	1.920	40,000	76,500	1.9125	0.685	0.682	0.689	0.682	0.689	111,487	0.6862	-0.52%
2009-12-29	0	1.920	1.910	1.940	1.880	1.940	51,000	97,730	1.9163	0.689	0.685	0.696	0.675	0.696	142,146	0.6875	-1.03%
2009-12-28	0	1.940	1.900	1.940	-	-	0	0	-	0.696	0.682	0.696	-	-	0	-	0.00%
2009-12-24	0	1.940	1.860	1.940	1.860	1.940	660,000	1,232,630	1.8676	0.696	0.667	0.696	0.667	0.696	1,839,533	0.6701	2.11%
2009-12-23	0	1.900	1.880	1.900	1.850	1.900	47,000	88,750	1.8883	0.682	0.675	0.682	0.664	0.682	130,997	0.6775	1.60%
2009-12-22	0	1.870	1.870	1.900	1.870	1.940	568,000	1,072,660	1.8885	0.671	0.671	0.682	0.671	0.696	1,583,113	0.6776	-1.58%
2009-12-21	0	1.900	1.880	1.900	1.870	1.900	169,000	320,780	1.8981	0.682	0.675	0.682	0.671	0.682	471,032	0.6810	0.53%
2009-12-18	0	1.890	1.890	1.930	1.890	1.960	188,000	362,400	1.9277	0.678	0.678	0.692	0.678	0.703	523,988	0.6916	-3.57%
2009-12-17	0	1.960	1.960	2.010	1.960	2.090	643,000	1,267,620	1.9714	0.703	0.703	0.721	0.703	0.750	1,792,151	0.7073	0.00%
2009-12-16	0	1.960	1.960	1.980	1.960	1.980	770,000	1,514,000	1.9662	0.703	0.703	0.710	0.703	0.710	2,146,121	0.7055	-1.01%
2009-12-15	0	1.980	1.980	2.000	1.970	1.990	369,000	730,330	1.9792	0.710	0.710	0.718	0.707	0.714	1,028,466	0.7101	-1.00%
2009-12-14	0	2.000	1.970	2.000	1.960	2.000	320,000	636,310	1.9885	0.718	0.707	0.718	0.703	0.718	891,895	0.7134	2.04%
2009-12-11	0	1.960	1.960	2.000	1.960	1.990	340,000	667,000	1.9618	0.703	0.703	0.718	0.703	0.714	947,638	0.7039	0.00%
2009-12-10	0	1.960	1.950	1.970	1.960	2.000	358,000	704,410	1.9676	0.703	0.700	0.707	0.703	0.718	997,807	0.7060	-0.51%
2009-12-09	0	1.970	1.970	1.990	1.960	2.000	280,000	554,370	1.9799	0.707	0.707	0.714	0.703	0.718	780,408	0.7104	-3.43%
2009-12-08	0	2.040	2.000	2.040	2.020	2.040	198,000	402,330	2.0320	0.732	0.718	0.732	0.725	0.732	551,860	0.7290	1.49%
2009-12-07	0	2.010	2.010	2.020	2.000	2.040	666,000	1,347,060	2.0226	0.721	0.721	0.725	0.718	0.732	1,856,256	0.7257	0.00%
2009-12-04	0	2.010	1.960	2.010	1.900	2.100	535,000	1,070,030	2.0001	0.721	0.703	0.721	0.682	0.753	1,491,136	0.7176	3.08%
2009-12-03	0	1.950	1.910	1.950	1.890	1.950	416,000	794,100	1.9089	0.700	0.685	0.700	0.678	0.700	1,159,463	0.6849	2.09%
2009-12-02	0	1.910	1.910	1.950	1.900	2.000	742,000	1,438,840	1.9391	0.685	0.685	0.700	0.682	0.718	2,068,081	0.6957	-1.55%
2009-12-01	0	1.940	1.950	1.980	1.900	1.950	995,000	1,925,850	1.9355	0.696	0.700	0.710	0.682	0.700	2,773,235	0.6944	0.00%
2009-11-30	0	1.940	1.930	1.940	1.920	1.950	344,000	668,580	1.9435	0.696	0.692	0.696	0.689	0.700	958,787	0.6973	1.04%
2009-11-27	0	1.920	1.900	1.920	1.900	1.930	518,000	990,150	1.9115	0.689	0.682	0.689	0.682	0.692	1,443,754	0.6858	-1.54%
2009-11-26	0	1.950	1.950	1.980	1.920	1.980	1,326,000	2,580,120	1.9458	0.700	0.700	0.710	0.689	0.710	3,695,788	0.6981	0.00%
2009-11-25	0	1.950	1.940	1.980	1.950	1.960	404,000	788,350	1.9514	0.700	0.696	0.710	0.700	0.703	1,126,017	0.7001	0.00%
2009-11-24	0	1.950	1.950	1.990	1.950	1.990	156,000	304,980	1.9550	0.700	0.700	0.714	0.700	0.714	434,799	0.7014	0.00%
2009-11-23	0	1.950	1.940	1.950	1.920	1.970	897,000	1,749,990	1.9509	0.700	0.696	0.700	0.689	0.707	2,500,092	0.7000	-0.51%
2009-11-20	0	1.960	1.950	2.000	1.950	2.010	158,000	311,570	1.9720	0.703	0.700	0.718	0.700	0.721	440,373	0.7075	-1.01%
2009-11-19	0	1.980	1.970	1.980	1.980	1.990	193,000	383,040	1.9847	0.710	0.707	0.710	0.710	0.714	537,924	0.7121	0.00%
2009-11-18	0	1.980	1.980	2.000	1.980	2.010	161,000	320,550	1.9910	0.710	0.710	0.718	0.710	0.721	448,734	0.7143	-1.00%
2009-11-17	0	2.000	1.990	2.050	1.990	2.010	89,000	178,150	2.0017	0.718	0.714	0.736	0.714	0.721	248,058	0.7182	-3.38%
2009-11-16	0	2.070	2.000	2.070	1.990	2.070	26,000	52,330	2.0127	0.743	0.718	0.743	0.714	0.743	72,466	0.7221	0.49%
2009-11-13	0	2.060	1.950	2.060	1.950	2.060	107,000	212,200	1.9832	0.739	0.700	0.739	0.700	0.739	298,227	0.7115	4.04%
2009-11-12	0	1.980	1.960	1.980	1.940	1.980	90,000	175,970	1.9552	0.710	0.703	0.710	0.696	0.710	250,845	0.7015	2.59%
2009-11-11	0	1.930	1.930	1.980	1.930	1.940	26,000	50,230	1.9319	0.692	0.692	0.710	0.692	0.696	72,466	0.6931	0.00%
2009-11-10	0	1.930	1.930	1.980	1.930	2.000	334,000	653,570	1.9568	0.692	0.692	0.710	0.692	0.718	930,915	0.7021	0.00%
2009-11-09	0	1.930	1.930	1.950	1.920	1.950	271,000	523,230	1.9307	0.692	0.692	0.700	0.689	0.700	755,323	0.6927	0.00%
2009-11-06	0	1.930	1.930	1.950	1.900	1.960	147,000	282,310	1.9205	0.692	0.692	0.700	0.682	0.703	409,714	0.6890	-1.53%
2009-11-05	0	1.960	1.960	1.980	1.930	1.940	95,000	184,250	1.9395	0.703	0.703	0.710	0.692	0.696	264,781	0.6959	1.55%
2009-11-04	0	1.930	1.870	1.930	1.900	1.950	3,000	5,750	1.9167	0.692	0.671	0.692	0.682	0.700	8,362	0.6877	3.76%
2009-11-03	0	1.860	1.850	1.860	1.840	1.860	37,000	68,530	1.8522	0.667	0.664	0.667	0.660	0.667	103,125	0.6645	-0.53%
2009-11-02	0	1.870	1.870	1.900	1.870	1.900	58,000	108,800	1.8759	0.671	0.671	0.682	0.671	0.682	161,656	0.6730	-1.58%
2009-10-30	0	1.900	1.900	1.980	1.900	1.900	15,000	28,500	1.9000	0.682	0.682	0.710	0.682	0.682	41,808	0.6817	0.53%
2009-10-29	0	1.890	1.890	1.900	1.880	1.920	147,000	278,160	1.8922	0.678	0.678	0.682	0.675	0.689	409,714	0.6789	-2.07%
2009-10-28	0	1.930	1.910	1.920	1.920	1.920	15,000	28,800	1.9200	0.692	0.685	0.689	0.689	0.689	41,808	0.6889	0.00%
2009-10-27	0	1.930	1.930	1.970	1.920	1.920	16,000	30,720	1.9200	0.692	0.692	0.707	0.689	0.689	44,595	0.6889	0.52%
2009-10-23	0	1.920	1.920	1.960	1.900	1.930	35,000	66,960	1.9131	0.689	0.689	0.703	0.682	0.692	97,551	0.6864	-3.03%
2009-10-22	0	1.980	1.880	1.980	-	-	0	0	-	0.710	0.675	0.710	-	-	0	-	-0.50%
2009-10-21	0	1.990	1.910	1.990	1.900	1.990	174,000	335,910	1.9305	0.714	0.685	0.714	0.682	0.714	484,968	0.6926	3.65%
2009-10-20	0	1.920	1.900	1.920	1.900	1.920	189,000	359,280	1.9010	0.689	0.682	0.689	0.682	0.689	526,775	0.6820	3.23%
2009-10-19	0	1.860	1.860	1.900	1.810	1.860	58,000	106,770	1.8409	0.667	0.667	0.682	0.649	0.667	161,656	0.6605	2.20%
2009-10-16	0	1.820	1.820	1.850	1.800	1.850	306,000	563,440	1.8413	0.653	0.653	0.664	0.646	0.664	852,874	0.6606	-0.55%
2009-10-15	0	1.830	1.810	1.830	1.800	1.830	229,000	415,930	1.8163	0.657	0.649	0.657	0.646	0.657	638,262	0.6517	0.00%
2009-10-14	0	1.830	1.850	1.860	1.800	1.850	270,900	494,383	1.8250	0.657	0.664	0.667	0.646	0.664	755,045	0.6548	2.81%
2009-10-13	0	1.780	1.780	1.820	1.780	1.800	214,000	383,010	1.7898	0.639	0.639	0.653	0.639	0.646	596,455	0.6421	0.00%
2009-10-12	0	1.780	1.780	1.830	1.780	1.780	20,000	35,600	1.7800	0.639	0.639	0.657	0.639	0.639	55,743	0.6386	0.00%
2009-10-09	0	1.780	1.780	1.800	1.770	1.800	188,000	336,960	1.7923	0.639	0.639	0.646	0.635	0.646	523,988	0.6431	-0.56%
2009-10-08	0	1.790	1.790	1.800	1.790	1.820	280,700	504,682	1.7979	0.642	0.642	0.646	0.642	0.653	782,359	0.6451	1.70%
2009-10-07	0	1.760	1.760	1.870	1.710	1.800	489,000	863,550	1.7660	0.631	0.631	0.671	0.614	0.646	1,362,926	0.6336	-2.22%
2009-10-06	0	1.800	1.790	1.800	1.760	1.860	237,000	426,140	1.7981	0.646	0.642	0.646	0.631	0.667	660,559	0.6451	-2.70%
2009-10-05	0	1.850	1.760	1.850	1.820	1.900	200,000	371,630	1.8582	0.664	0.631	0.664	0.653	0.682	557,434	0.6667	2.78%
2009-10-02	0	1.800	1.800	1.830	1.720	1.800	67,000	117,040	1.7469	0.646	0.646	0.657	0.617	0.646	186,740	0.6268	2.27%
2009-09-30	0	1.760	1.760	1.800	1.730	1.790	777,000	1,361,790	1.7526	0.631	0.631	0.646	0.621	0.642	2,165,632	0.6288	-1.68%
2009-09-29	0	1.790	1.780	1.800	1.790	1.800	166,000	298,310	1.7970	0.642	0.639	0.646	0.642	0.646	462,670	0.6448	-0.56%
2009-09-28	0	1.800	1.800	1.820	1.800	1.840	151,000	274,030	1.8148	0.646	0.646	0.653	0.646	0.660	420,863	0.6511	-1.10%
2009-09-25	0	1.820	1.820	1.840	1.810	1.900	388,000	710,730	1.8318	0.653	0.653	0.660	0.649	0.682	1,081,422	0.6572	-2.15%
2009-09-24	0	1.860	1.860	1.890	1.850	1.900	276,000	514,480	1.8641	0.667	0.667	0.678	0.664	0.682	769,259	0.6688	-1.59%
2009-09-23	0	1.890	1.880	1.910	1.890	1.930	102,000	194,490	1.9068	0.678	0.675	0.685	0.678	0.692	284,291	0.6841	-1.05%
2009-09-22	0	1.910	1.900	1.930	1.900	1.930	41,000	78,480	1.9141	0.685	0.682	0.692	0.682	0.692	114,274	0.6868	-0.52%
2009-09-21	0	1.920	1.920	1.930	1.900	1.930	29,000	55,760	1.9228	0.689	0.689	0.692	0.682	0.692	80,828	0.6899	-1.54%
2009-09-18	0	1.950	1.930	1.950	1.920	2.020	467,000	913,600	1.9563	0.700	0.692	0.700	0.689	0.725	1,301,609	0.7019	-2.50%
2009-09-17	0	2.000	2.000	2.020	1.990	2.060	698,000	1,422,420	2.0379	0.718	0.718	0.725	0.714	0.739	1,945,445	0.7312	1.01%
2009-09-16	0	1.980	1.980	2.000	1.980	2.060	494,000	991,870	2.0078	0.710	0.710	0.718	0.710	0.739	1,376,862	0.7204	-2.94%
2009-09-15	0	2.040	2.000	2.040	2.030	2.070	22,000	45,070	2.0486	0.732	0.718	0.732	0.728	0.743	61,318	0.7350	0.49%
2009-09-14	0	2.030	2.020	2.040	2.010	2.040	208,000	422,310	2.0303	0.728	0.725	0.732	0.721	0.732	579,731	0.7285	-0.49%
2009-09-11	0	2.040	2.010	2.040	2.010	2.070	80,000	162,750	2.0344	0.732	0.721	0.732	0.721	0.743	222,974	0.7299	-0.49%
2009-09-10	0	2.050	2.050	2.060	2.040	2.050	168,000	343,800	2.0464	0.736	0.736	0.739	0.732	0.736	468,245	0.7342	1.49%
2009-09-09	0	2.020	2.020	2.080	2.020	2.180	62,000	131,140	2.1152	0.725	0.725	0.746	0.725	0.782	172,805	0.7589	-0.49%
2009-09-08	0	2.030	2.030	2.060	2.010	2.030	142,000	286,520	2.0177	0.728	0.728	0.739	0.721	0.728	395,778	0.7239	-0.49%
2009-09-07	0	2.040	2.040	2.050	2.020	2.050	307,000	628,150	2.0461	0.732	0.732	0.736	0.725	0.736	855,661	0.7341	1.49%
2009-09-04	0	2.010	2.010	2.050	2.000	2.080	49,000	98,520	2.0106	0.721	0.721	0.736	0.718	0.746	136,571	0.7214	-2.43%
2009-09-03	0	2.060	2.060	2.230	2.000	2.060	206,000	413,860	2.0090	0.739	0.739	0.800	0.718	0.739	574,157	0.7208	5.64%
2009-09-02	0	1.950	1.950	1.990	1.950	2.000	32,000	63,900	1.9969	0.700	0.700	0.714	0.700	0.718	89,189	0.7165	0.00%
2009-09-01	0	1.950	1.940	2.000	1.950	1.970	99,000	193,770	1.9573	0.700	0.696	0.718	0.700	0.707	275,930	0.7022	0.00%
2009-08-31	0	1.950	1.950	2.000	1.900	2.010	130,000	250,390	1.9261	0.700	0.700	0.718	0.682	0.721	362,332	0.6911	-3.47%
2009-08-28	0	2.020	2.020	2.060	1.990	2.130	626,000	1,286,580	2.0552	0.725	0.725	0.739	0.714	0.764	1,744,769	0.7374	-5.16%
2009-08-27	0	2.130	2.130	2.180	2.130	2.130	7,000	14,910	2.1300	0.764	0.764	0.782	0.764	0.764	19,510	0.7642	0.00%
2009-08-26	0	2.130	2.130	2.230	2.130	2.190	297,000	633,230	2.1321	0.764	0.764	0.800	0.764	0.786	827,790	0.7650	-2.29%
2009-08-25	0	2.180	2.180	2.230	2.160	2.200	105,000	228,100	2.1724	0.782	0.782	0.800	0.775	0.789	292,653	0.7794	-1.80%
2009-08-24	0	2.220	2.190	2.220	2.190	2.250	39,000	85,950	2.2038	0.797	0.786	0.797	0.786	0.807	108,700	0.7907	3.26%
2009-08-21	0	2.150	2.150	2.240	2.050	2.150	134,000	286,760	2.1400	0.771	0.771	0.804	0.736	0.771	373,481	0.7678	0.00%
2009-08-20	0	2.150	2.150	2.230	2.110	2.150	1,039,000	2,224,970	2.1415	0.771	0.771	0.800	0.757	0.771	2,895,870	0.7683	1.90%
2009-08-19	0	2.110	2.110	2.150	2.110	2.190	513,000	1,094,740	2.1340	0.757	0.757	0.771	0.757	0.786	1,429,819	0.7656	0.00%
2009-08-18	0	2.110	2.110	2.150	2.100	2.130	465,000	981,620	2.1110	0.757	0.757	0.771	0.753	0.764	1,296,034	0.7574	-0.47%
2009-08-17	0	2.120	2.120	2.150	2.120	2.160	1,023,000	2,198,030	2.1486	0.761	0.761	0.771	0.761	0.775	2,851,276	0.7709	-3.20%
2009-08-14	0	2.190	2.170	2.240	2.170	2.220	157,000	345,100	2.1981	0.786	0.779	0.804	0.779	0.797	437,586	0.7886	-1.35%
2009-08-13	0	2.220	2.220	2.240	2.200	2.250	215,000	479,110	2.2284	0.797	0.797	0.804	0.789	0.807	599,242	0.7995	0.45%
2009-08-12	0	2.210	2.200	2.250	2.200	2.240	232,000	512,810	2.2104	0.793	0.789	0.807	0.789	0.804	646,624	0.7931	0.45%
2009-08-11	0	2.200	2.160	2.300	2.100	2.320	908,000	2,001,520	2.2043	0.789	0.775	0.825	0.753	0.832	2,530,751	0.7909	-5.17%
2009-08-10	0	2.320	2.310	2.350	2.320	2.390	53,000	123,660	2.3332	0.832	0.829	0.843	0.832	0.858	147,720	0.8371	0.87%
2009-08-07	0	2.300	2.290	2.410	2.290	2.330	310,000	717,260	2.3137	0.825	0.822	0.865	0.822	0.836	864,023	0.8301	-1.29%
2009-08-06	0	2.330	2.330	2.400	2.320	2.450	490,000	1,143,630	2.3339	0.836	0.836	0.861	0.832	0.879	1,365,714	0.8374	-1.69%
2009-08-05	0	2.370	2.370	2.450	2.330	2.460	262,000	630,060	2.4048	0.850	0.850	0.879	0.836	0.883	730,239	0.8628	-4.82%
2009-08-04	0	2.490	2.490	2.500	2.430	2.490	524,000	1,283,760	2.4499	0.893	0.893	0.897	0.872	0.893	1,460,477	0.8790	3.32%
2009-08-03	0	2.410	2.400	2.420	2.380	2.410	135,000	323,040	2.3929	0.865	0.861	0.868	0.854	0.865	376,268	0.8585	2.12%
2009-07-31	0	2.360	2.360	2.370	2.300	2.370	189,000	445,950	2.3595	0.847	0.847	0.850	0.825	0.850	526,775	0.8466	1.72%
2009-07-30	0	2.320	2.320	2.370	2.280	2.320	86,000	198,360	2.3065	0.832	0.832	0.850	0.818	0.832	239,697	0.8275	1.75%
2009-07-29	0	2.280	2.280	2.300	2.240	2.320	155,000	356,800	2.3019	0.818	0.818	0.825	0.804	0.832	432,011	0.8259	-4.60%
2009-07-28	0	2.390	2.370	2.390	2.310	2.410	5,449,000	12,930,970	2.3731	0.858	0.850	0.858	0.829	0.865	15,187,293	0.8514	0.84%
2009-07-27	0	2.370	2.260	2.380	2.350	2.390	342,000	811,350	2.3724	0.850	0.811	0.854	0.843	0.858	953,212	0.8512	2.16%
2009-07-24	0	2.320	2.320	2.330	2.230	2.320	842,000	1,921,630	2.2822	0.832	0.832	0.836	0.800	0.832	2,346,798	0.8188	7.41%
2009-07-23	0	2.160	2.160	2.200	2.160	2.200	152,000	330,480	2.1742	0.775	0.775	0.789	0.775	0.789	423,650	0.7801	0.00%
2009-07-22	0	2.160	2.110	2.160	2.160	2.200	93,000	202,800	2.1806	0.775	0.757	0.775	0.775	0.789	259,207	0.7824	-1.82%
2009-07-21	0	2.200	2.160	2.220	2.160	2.200	155,000	338,800	2.1858	0.789	0.775	0.797	0.775	0.789	432,011	0.7842	0.92%
2009-07-20	0	2.180	2.170	2.190	2.180	2.200	176,000	386,880	2.1982	0.782	0.779	0.786	0.782	0.789	490,542	0.7887	1.40%
2009-07-17	0	2.150	2.150	2.160	2.080	2.150	173,000	367,480	2.1242	0.771	0.771	0.775	0.746	0.771	482,181	0.7621	1.90%
2009-07-16	0	2.110	2.110	2.140	2.110	2.170	131,000	277,360	2.1173	0.757	0.757	0.768	0.757	0.779	365,119	0.7596	0.48%
2009-07-15	0	2.100	2.080	2.140	2.100	2.140	80,000	170,000	2.1250	0.753	0.746	0.768	0.753	0.768	222,974	0.7624	0.00%
2009-07-14	0	2.100	2.030	2.100	2.100	2.100	1,000	2,100	2.1000	0.753	0.728	0.753	0.753	0.753	2,787	0.7535	-2.33%
2009-07-13	0	2.150	2.040	2.150	2.030	2.180	162,000	332,300	2.0512	0.771	0.732	0.771	0.728	0.782	451,522	0.7360	4.88%
2009-07-10	0	2.050	2.050	2.090	2.050	2.100	215,000	444,120	2.0657	0.736	0.736	0.750	0.736	0.753	599,242	0.7411	0.00%
2009-07-09	0	2.050	2.050	2.060	2.010	2.080	33,000	68,090	2.0633	0.736	0.736	0.739	0.721	0.746	91,977	0.7403	-0.49%
2009-07-08	0	2.060	2.050	2.150	2.050	2.060	24,000	49,360	2.0567	0.739	0.736	0.771	0.736	0.739	66,892	0.7379	-0.96%
2009-07-07	0	2.080	2.070	2.150	2.070	2.100	260,000	544,830	2.0955	0.746	0.743	0.771	0.743	0.753	724,664	0.7518	-1.42%
2009-07-06	0	2.110	2.100	2.180	2.110	2.190	308,000	660,710	2.1452	0.757	0.753	0.782	0.757	0.786	858,449	0.7697	0.48%
2009-07-03	0	2.100	2.080	2.120	2.020	2.110	85,000	176,940	2.0816	0.753	0.746	0.761	0.725	0.757	236,910	0.7469	2.44%
2009-07-02	0	2.050	2.050	2.110	2.050	2.050	15,000	31,170	2.0780	0.736	0.736	0.757	0.736	0.736	41,808	0.7456	0.00%
2009-06-30	0	2.050	2.040	2.090	2.040	2.100	176,000	363,550	2.0656	0.736	0.732	0.750	0.732	0.753	490,542	0.7411	0.49%
2009-06-29	0	2.040	2.040	2.090	2.040	2.050	606,000	1,241,770	2.0491	0.732	0.732	0.750	0.732	0.736	1,689,025	0.7352	-0.49%
2009-06-26	0	2.050	2.040	2.120	2.040	2.170	520,000	1,069,590	2.0569	0.736	0.732	0.761	0.732	0.779	1,449,329	0.7380	0.49%
2009-06-25	0	2.040	2.040	2.170	2.000	2.290	1,081,000	2,258,860	2.0896	0.732	0.732	0.779	0.718	0.822	3,012,931	0.7497	2.00%
2009-06-24	0	2.000	2.000	2.100	1.970	2.000	821,297	1,629,518	1.9841	0.718	0.718	0.753	0.707	0.718	2,289,095	0.7119	1.01%
2009-06-23	0	1.980	1.970	2.140	1.960	2.000	172,000	341,350	1.9846	0.710	0.707	0.768	0.703	0.718	479,393	0.7120	-2.94%
2009-06-22	0	2.040	2.040	2.130	2.030	2.060	333,000	679,620	2.0409	0.732	0.732	0.764	0.728	0.739	928,128	0.7322	0.49%
2009-06-19	0	2.030	2.030	2.120	2.020	2.060	844,000	1,720,910	2.0390	0.728	0.728	0.761	0.725	0.739	2,352,372	0.7316	-0.49%
2009-06-18	0	2.040	2.020	2.050	2.000	2.080	183,000	373,620	2.0416	0.732	0.725	0.736	0.718	0.746	510,052	0.7325	-1.92%
2009-06-17	0	2.080	2.080	2.140	2.050	2.100	218,000	451,710	2.0721	0.746	0.746	0.768	0.736	0.753	607,603	0.7434	-0.95%
2009-06-16	0	2.100	2.100	2.120	2.100	2.140	180,000	381,990	2.1222	0.753	0.753	0.761	0.753	0.768	501,691	0.7614	-2.33%
2009-06-15	0	2.150	2.140	2.180	2.130	2.180	213,000	459,550	2.1575	0.771	0.768	0.782	0.764	0.782	593,667	0.7741	0.00%
2009-06-12	0	2.150	2.140	2.180	2.120	2.190	827,697	1,786,276	2.1581	0.771	0.768	0.782	0.761	0.786	2,306,933	0.7743	-0.46%
2009-06-11	0	2.160	2.160	2.180	2.160	2.210	1,003,000	2,184,220	2.1777	0.775	0.775	0.782	0.775	0.793	2,795,532	0.7813	-0.92%
2009-06-10	0	2.180	2.180	2.210	2.150	2.270	641,000	1,408,870	2.1979	0.782	0.782	0.793	0.771	0.814	1,786,576	0.7886	-0.91%
2009-06-09	0	2.200	2.180	2.200	2.150	2.250	860,000	1,897,220	2.2061	0.789	0.782	0.789	0.771	0.807	2,396,967	0.7915	-0.45%
2009-06-08	0	2.210	2.210	2.250	2.170	2.250	198,000	438,280	2.2135	0.793	0.793	0.807	0.779	0.807	551,860	0.7942	-3.07%
2009-06-05	0	2.280	2.280	2.300	2.230	2.300	304,000	684,600	2.2520	0.818	0.818	0.825	0.800	0.825	847,300	0.8080	1.79%
2009-06-04	0	2.240	2.240	2.250	2.190	2.300	320,000	715,530	2.2360	0.804	0.804	0.807	0.786	0.825	891,895	0.8023	-1.75%
2009-06-03	0	2.280	2.230	2.290	2.190	2.350	605,000	1,393,260	2.3029	0.818	0.800	0.822	0.786	0.843	1,686,238	0.8263	-1.30%
2009-06-02	0	2.310	2.310	2.350	2.300	2.370	295,000	681,800	2.3112	0.829	0.829	0.843	0.825	0.850	822,215	0.8292	1.32%
2009-06-01	0	2.280	2.280	2.290	2.260	2.400	270,000	627,380	2.3236	0.818	0.818	0.822	0.811	0.861	752,536	0.8337	1.33%
2009-05-29	0	2.250	2.250	2.330	2.180	2.310	128,000	288,390	2.2530	0.807	0.807	0.836	0.782	0.829	356,758	0.8084	-0.44%
2009-05-27	0	2.260	2.260	2.300	2.260	2.300	259,000	590,460	2.2798	0.811	0.811	0.825	0.811	0.825	721,877	0.8180	0.00%
2009-05-26	0	2.260	2.250	2.260	2.260	2.270	44,000	99,660	2.2650	0.811	0.807	0.811	0.811	0.814	122,636	0.8127	-0.88%
2009-05-25	0	2.280	2.280	2.320	2.280	2.280	49,000	111,720	2.2800	0.818	0.818	0.832	0.818	0.818	136,571	0.8180	0.00%
2009-05-22	0	2.280	2.280	2.390	2.280	2.330	180,000	412,900	2.2939	0.818	0.818	0.858	0.818	0.836	501,691	0.8230	-3.39%
2009-05-21	0	2.360	2.360	2.450	2.360	2.410	163,000	389,920	2.3921	0.847	0.847	0.879	0.847	0.865	454,309	0.8583	0.00%
2009-05-20	0	2.360	2.350	2.360	2.280	2.380	129,000	304,250	2.3585	0.847	0.843	0.847	0.818	0.854	359,545	0.8462	0.85%
2009-05-19	0	2.340	2.320	2.340	2.310	2.350	133,000	310,690	2.3360	0.840	0.832	0.840	0.829	0.843	370,694	0.8381	0.86%
2009-05-18	0	2.320	2.270	2.320	2.320	2.330	30,000	69,620	2.3207	0.832	0.814	0.832	0.832	0.836	83,615	0.8326	-0.85%
2009-05-15	0	2.340	2.280	2.340	2.280	2.370	31,000	71,530	2.3074	0.840	0.818	0.840	0.818	0.850	86,402	0.8279	2.81%
2009-05-14	0	2.400	2.360	2.440	2.350	2.400	88,000	208,540	2.3698	0.817	0.803	0.830	0.800	0.817	258,634	0.8063	0.42%
2009-05-13	0	2.390	2.390	2.400	2.350	2.410	200,000	475,290	2.3765	0.813	0.813	0.817	0.800	0.820	587,804	0.8086	1.70%
2009-05-12	0	2.350	2.330	2.350	2.260	2.350	328,000	759,050	2.3142	0.800	0.793	0.800	0.769	0.800	963,999	0.7874	3.07%
2009-05-11	0	2.280	2.280	2.300	2.270	2.340	328,000	752,840	2.2952	0.776	0.776	0.783	0.772	0.796	963,999	0.7810	1.33%
2009-05-08	0	2.250	2.240	2.250	2.230	2.250	87,000	195,050	2.2420	0.766	0.762	0.766	0.759	0.766	255,695	0.7628	0.00%
2009-05-07	0	2.250	2.210	2.250	2.150	2.250	322,000	707,660	2.1977	0.766	0.752	0.766	0.732	0.766	946,364	0.7478	2.74%
2009-05-06	0	2.190	2.190	2.200	2.140	2.240	153,000	334,950	2.1892	0.745	0.745	0.749	0.728	0.762	449,670	0.7449	1.86%
2009-05-05	0	2.150	2.150	2.160	2.080	2.190	323,000	682,260	2.1123	0.732	0.732	0.735	0.708	0.745	949,303	0.7187	3.37%
2009-05-04	0	2.080	2.080	2.090	2.050	2.100	787,000	1,623,120	2.0624	0.708	0.708	0.711	0.698	0.715	2,313,009	0.7017	2.97%
2009-04-30	0	2.020	2.010	2.050	2.010	2.050	226,000	458,530	2.0289	0.687	0.684	0.698	0.684	0.698	664,219	0.6903	0.50%
2009-04-29	0	2.010	2.010	2.040	1.950	2.040	384,000	766,610	1.9964	0.684	0.684	0.694	0.663	0.694	1,128,584	0.6793	-1.47%
2009-04-28	0	2.040	2.020	2.090	2.030	2.040	25,000	50,980	2.0392	0.694	0.687	0.711	0.691	0.694	73,476	0.6938	-3.77%
2009-04-27	0	2.120	2.120	2.140	2.000	2.200	275,000	575,110	2.0913	0.721	0.721	0.728	0.680	0.749	808,231	0.7116	-1.40%
2009-04-24	0	2.150	2.150	2.200	2.150	2.150	96,000	206,400	2.1500	0.732	0.732	0.749	0.732	0.732	282,146	0.7315	0.94%
2009-04-23	0	2.130	2.130	2.140	2.130	2.150	81,000	173,410	2.1409	0.725	0.725	0.728	0.725	0.732	238,061	0.7284	-0.93%
2009-04-22	0	2.150	2.120	2.150	2.120	2.200	174,000	374,060	2.1498	0.732	0.721	0.732	0.721	0.749	511,389	0.7315	-2.27%
2009-04-21	0	2.200	2.200	2.220	2.200	2.200	147,000	324,400	2.2068	0.749	0.749	0.755	0.749	0.749	432,036	0.7509	-1.79%
2009-04-20	0	2.240	2.140	2.240	2.000	2.240	343,000	729,730	2.1275	0.762	0.728	0.762	0.680	0.762	1,008,084	0.7239	7.69%
2009-04-17	0	2.080	2.020	2.080	1.910	2.140	262,000	544,650	2.0788	0.708	0.687	0.708	0.650	0.728	770,023	0.7073	5.05%
2009-04-16	0	1.980	1.920	1.980	1.910	1.990	123,000	237,690	1.9324	0.674	0.653	0.674	0.650	0.677	361,499	0.6575	3.66%
2009-04-15	0	1.910	1.910	1.980	1.900	1.910	25,000	47,550	1.9020	0.650	0.650	0.674	0.646	0.650	73,476	0.6472	-2.05%
2009-04-14	0	1.950	1.870	2.000	1.850	1.950	124,000	236,180	1.9047	0.663	0.636	0.680	0.629	0.663	364,438	0.6481	6.56%
2009-04-09	0	1.830	1.770	1.850	1.780	1.830	74,000	134,020	1.8111	0.623	0.602	0.629	0.606	0.623	217,487	0.6162	2.81%
2009-04-08	0	1.780	1.680	1.910	1.680	1.780	66,000	114,780	1.7391	0.606	0.572	0.650	0.572	0.606	193,975	0.5917	0.00%
2009-04-07	0	1.780	1.730	1.780	-	-	0	0	-	0.606	0.589	0.606	-	-	0	-	-1.11%
2009-04-06	0	1.800	1.720	1.800	1.800	1.800	10,000	18,000	1.8000	0.612	0.585	0.612	0.612	0.612	29,390	0.6124	-1.10%
2009-04-03	0	1.820	1.720	1.840	-	-	0	0	-	0.619	0.585	0.626	-	-	0	-	0.00%
2009-04-02	0	1.820	1.750	1.850	1.680	1.820	262,000	472,390	1.8030	0.619	0.595	0.629	0.572	0.619	770,023	0.6135	2.82%
2009-04-01	0	1.770	1.760	1.770	1.750	1.770	94,741	166,905	1.7617	0.602	0.599	0.602	0.595	0.602	278,446	0.5994	1.14%
2009-03-31	0	1.750	1.720	1.780	1.630	1.750	133,000	228,950	1.7214	0.595	0.585	0.606	0.555	0.595	390,890	0.5857	5.42%
2009-03-30	0	1.660	1.660	1.720	1.660	1.680	29,000	48,540	1.6738	0.565	0.565	0.585	0.565	0.572	85,232	0.5695	-2.35%
2009-03-27	0	1.700	1.710	1.720	1.680	1.710	154,000	260,840	1.6938	0.578	0.582	0.585	0.572	0.582	452,609	0.5763	1.19%
2009-03-26	0	1.680	1.630	1.710	1.630	1.680	124,000	203,870	1.6441	0.572	0.555	0.582	0.555	0.572	364,438	0.5594	3.07%
2009-03-25	0	1.630	1.630	1.670	1.620	1.620	50,269	81,430	1.6199	0.555	0.555	0.568	0.551	0.551	147,742	0.5512	-1.21%
2009-03-24	0	1.650	1.610	1.740	1.640	1.660	58,000	95,980	1.6548	0.561	0.548	0.592	0.558	0.565	170,463	0.5631	-6.78%
2009-03-23	0	1.770	1.680	1.770	1.780	1.800	76,000	135,760	1.7863	0.602	0.572	0.602	0.606	0.612	223,366	0.6078	7.27%
2009-03-20	0	1.650	1.450	1.650	1.640	1.650	30,000	49,400	1.6467	0.561	0.493	0.561	0.558	0.561	88,171	0.5603	4.43%
2009-03-19	0	1.580	1.450	1.680	1.230	1.600	3,163,000	4,344,980	1.3737	0.538	0.493	0.572	0.419	0.544	9,296,120	0.4674	8.22%
2009-03-18	0	1.460	1.460	1.500	1.460	1.500	51,000	75,360	1.4776	0.497	0.497	0.510	0.497	0.510	149,890	0.5028	0.69%
2009-03-17	0	1.450	1.450	1.500	1.450	1.450	2,000	2,900	1.4500	0.493	0.493	0.510	0.493	0.493	5,878	0.4934	-3.33%
2009-03-16	0	1.500	1.470	1.500	1.500	1.500	43,000	64,500	1.5000	0.510	0.500	0.510	0.510	0.510	126,378	0.5104	3.45%
2009-03-13	0	1.450	1.450	1.550	1.400	1.500	84,000	120,850	1.4387	0.493	0.493	0.527	0.476	0.510	246,878	0.4895	-3.33%
2009-03-12	0	1.500	1.450	1.560	1.500	1.500	10,000	15,000	1.5000	0.510	0.493	0.531	0.510	0.510	29,390	0.5104	-3.23%
2009-03-11	0	1.550	1.500	1.590	1.550	1.550	20,000	31,000	1.5500	0.527	0.510	0.541	0.527	0.527	58,780	0.5274	0.00%
2009-03-10	0	1.550	1.500	1.550	1.550	1.550	100,000	155,000	1.5500	0.527	0.510	0.527	0.527	0.527	293,902	0.5274	3.33%
2009-03-09	0	1.500	1.490	1.550	1.500	1.500	33,000	49,500	1.5000	0.510	0.507	0.527	0.510	0.510	96,988	0.5104	-1.32%
2009-03-06	0	1.520	1.520	1.580	1.520	1.520	13,000	19,760	1.5200	0.517	0.517	0.538	0.517	0.517	38,207	0.5172	-1.94%
2009-03-05	0	1.550	1.550	1.580	1.550	1.590	32,000	50,080	1.5650	0.527	0.527	0.538	0.527	0.541	94,049	0.5325	0.00%
2009-03-04	0	1.550	1.490	1.590	-	-	0	0	-	0.527	0.507	0.541	-	-	0	-	0.00%
2009-03-03	0	1.550	1.490	1.580	1.550	1.550	40,000	62,000	1.5500	0.527	0.507	0.538	0.527	0.527	117,561	0.5274	3.33%
2009-03-02	0	1.500	1.500	1.610	1.500	1.510	40,000	60,300	1.5075	0.510	0.510	0.548	0.510	0.514	117,561	0.5129	-1.32%
2009-02-27	0	1.520	1.520	1.590	1.520	1.520	65,000	98,800	1.5200	0.517	0.517	0.541	0.517	0.517	191,036	0.5172	0.00%
2009-02-26	0	1.520	1.520	1.590	1.500	1.520	86,000	129,520	1.5060	0.517	0.517	0.541	0.510	0.517	252,756	0.5124	-5.00%
2009-02-25	0	1.600	1.480	1.600	-	-	0	0	-	0.544	0.504	0.544	-	-	0	-	0.00%
2009-02-24	0	1.600	1.500	1.600	1.620	1.620	1,000	1,620	1.6200	0.544	0.510	0.544	0.551	0.551	2,939	0.5512	-2.44%
2009-02-23	0	1.640	1.540	1.640	1.540	1.640	21,000	34,040	1.6210	0.558	0.524	0.558	0.524	0.558	61,719	0.5515	6.49%
2009-02-20	0	1.540	1.540	1.630	1.540	1.540	48,000	73,920	1.5400	0.524	0.524	0.555	0.524	0.524	141,073	0.5240	0.00%
2009-02-19	0	1.540	1.540	1.620	-	-	0	0	-	0.524	0.524	0.551	-	-	0	-	0.00%
2009-02-18	0	1.540	1.540	1.560	1.520	1.540	21,000	32,120	1.5295	0.524	0.524	0.531	0.517	0.524	61,719	0.5204	2.67%
2009-02-17	0	1.500	1.500	1.640	1.500	1.500	3,000	4,500	1.5000	0.510	0.510	0.558	0.510	0.510	8,817	0.5104	0.00%
2009-02-16	0	1.500	1.490	1.500	1.490	1.520	137,000	205,850	1.5026	0.510	0.507	0.510	0.507	0.517	402,646	0.5112	0.00%
2009-02-13	0	1.500	1.500	1.640	1.490	1.500	10,000	14,940	1.4940	0.510	0.510	0.558	0.507	0.510	29,390	0.5083	-3.85%
2009-02-12	0	1.560	1.480	1.630	-	-	0	0	-	0.531	0.504	0.555	-	-	0	-	0.00%
2009-02-11	0	1.560	1.560	1.630	1.490	1.560	35,000	54,530	1.5580	0.531	0.531	0.555	0.507	0.531	102,866	0.5301	0.00%
2009-02-10	0	1.560	1.510	1.630	-	-	0	0	-	0.531	0.514	0.555	-	-	0	-	0.00%
2009-02-09	0	1.560	1.520	1.560	1.560	1.560	95,000	148,200	1.5600	0.531	0.517	0.531	0.531	0.531	279,207	0.5308	0.00%
2009-02-06	0	1.560	1.550	1.560	1.560	1.570	56,000	87,620	1.5646	0.531	0.527	0.531	0.531	0.534	164,585	0.5324	0.00%
2009-02-05	0	1.560	1.560	1.620	1.540	1.570	30,000	46,630	1.5543	0.531	0.531	0.551	0.524	0.534	88,171	0.5289	0.65%
2009-02-04	0	1.550	1.550	1.620	1.550	1.550	6,260,135	9,703,209	1.5500	0.527	0.527	0.551	0.527	0.527	18,398,662	0.5274	0.00%
2009-02-03	0	1.550	1.520	1.550	1.550	1.550	5,000	7,750	1.5500	0.527	0.517	0.527	0.527	0.527	14,695	0.5274	1.97%
2009-02-02	0	1.520	1.520	1.590	1.500	1.530	29,000	44,160	1.5228	0.517	0.517	0.541	0.510	0.521	85,232	0.5181	-0.65%
2009-01-30	0	1.530	1.510	1.550	1.510	1.620	61,000	93,380	1.5308	0.521	0.514	0.527	0.514	0.551	179,280	0.5209	1.32%
2009-01-29	0	1.510	1.510	1.620	-	-	0	0	-	0.514	0.514	0.551	-	-	0	-	0.00%
2009-01-23	0	1.510	1.510	1.570	1.500	1.550	46,000	70,850	1.5402	0.514	0.514	0.534	0.510	0.527	135,195	0.5241	2.72%
2009-01-22	0	1.470	1.470	1.480	1.470	1.500	65,000	96,060	1.4778	0.500	0.500	0.504	0.500	0.510	191,036	0.5028	0.00%
2009-01-21	0	1.470	1.470	1.480	1.450	1.480	69,000	100,990	1.4636	0.500	0.500	0.504	0.493	0.504	202,792	0.4980	-2.65%
2009-01-20	0	1.510	1.510	1.650	1.500	1.500	5,000	7,500	1.5000	0.514	0.514	0.561	0.510	0.510	14,695	0.5104	-5.63%
2009-01-19	0	1.600	1.600	1.660	1.600	1.600	4,000	6,400	1.6000	0.544	0.544	0.565	0.544	0.544	11,756	0.5444	0.00%
2009-01-16	0	1.600	1.600	1.670	1.600	1.600	22,000	35,200	1.6000	0.544	0.544	0.568	0.544	0.544	64,658	0.5444	2.56%
2009-01-15	0	1.560	1.560	1.650	1.550	1.560	25,000	38,890	1.5556	0.531	0.531	0.561	0.527	0.531	73,476	0.5293	-1.89%
2009-01-14	0	1.590	1.590	1.790	1.590	1.800	75,000	130,230	1.7364	0.541	0.541	0.609	0.541	0.612	220,427	0.5908	-5.92%
2009-01-13	0	1.690	1.510	1.690	1.500	1.700	52,000	84,420	1.6235	0.575	0.514	0.575	0.510	0.578	152,829	0.5524	5.63%
2009-01-12	0	1.600	1.600	1.690	1.600	1.700	43,000	72,800	1.6930	0.544	0.544	0.575	0.544	0.578	126,378	0.5761	-1.84%
2009-01-09	0	1.630	1.630	1.700	1.630	1.630	10,000	16,300	1.6300	0.555	0.555	0.578	0.555	0.555	29,390	0.5546	0.00%
2009-01-08	0	1.630	1.630	1.780	1.630	1.630	48,000	78,240	1.6300	0.555	0.555	0.606	0.555	0.555	141,073	0.5546	-2.98%
2009-01-07	0	1.680	1.610	1.800	1.680	1.700	60,000	101,000	1.6833	0.572	0.548	0.612	0.572	0.578	176,341	0.5728	-4.00%
2009-01-06	0	1.750	1.700	1.800	1.650	1.750	47,000	80,290	1.7083	0.595	0.578	0.612	0.561	0.595	138,134	0.5812	9.37%
2009-01-05	0	1.600	1.600	1.850	1.600	1.680	172,000	282,030	1.6397	0.544	0.544	0.629	0.544	0.572	505,511	0.5579	-3.03%
2009-01-02	0	1.650	1.650	1.700	1.620	1.620	30,000	48,600	1.6200	0.561	0.561	0.578	0.551	0.551	88,171	0.5512	8.55%
2008-12-31	0	1.520	1.420	1.600	-	-	6,222,135	9,457,645	1.5200	0.517	0.483	0.544	-	-	18,286,979	0.5172	0.00%
2008-12-30	0	1.520	1.520	1.700	1.520	1.550	75,000	114,900	1.5320	0.517	0.517	0.578	0.517	0.527	220,427	0.5213	-5.00%
2008-12-29	0	1.600	1.500	1.600	-	-	0	0	-	0.544	0.510	0.544	-	-	0	-	0.00%
2008-12-24	0	1.600	1.500	1.600	1.280	1.600	99,000	137,500	1.3889	0.544	0.510	0.544	0.436	0.544	290,963	0.4726	3.90%
2008-12-23	0	1.540	1.520	1.550	1.550	1.550	20,000	31,000	1.5500	0.524	0.517	0.527	0.527	0.527	58,780	0.5274	-3.75%
2008-12-22	0	1.600	1.530	1.650	1.600	1.600	28,000	44,800	1.6000	0.544	0.521	0.561	0.544	0.544	82,293	0.5444	0.00%
2008-12-19	0	1.600	1.600	1.680	1.580	1.600	32,000	50,840	1.5888	0.544	0.544	0.572	0.538	0.544	94,049	0.5406	9.59%
2008-12-18	0	1.460	1.460	1.600	1.400	1.520	113,000	166,400	1.4726	0.497	0.497	0.544	0.476	0.517	332,109	0.5010	-3.95%
2008-12-17	0	1.520	1.520	1.600	1.520	1.520	7,000	10,640	1.5200	0.517	0.517	0.544	0.517	0.517	20,573	0.5172	0.00%
2008-12-16	0	1.520	1.520	1.580	-	-	0	0	-	0.517	0.517	0.538	-	-	0	-	0.00%
2008-12-15	0	1.520	1.520	1.600	1.520	1.600	33,000	51,680	1.5661	0.517	0.517	0.544	0.517	0.544	96,988	0.5329	0.00%
2008-12-12	0	1.520	1.400	1.520	-	-	0	0	-	0.517	0.476	0.517	-	-	0	-	0.00%
2008-12-11	0	1.520	1.520	1.530	1.510	1.600	55,000	85,930	1.5624	0.517	0.517	0.521	0.514	0.544	161,646	0.5316	-5.00%
2008-12-10	0	1.600	1.600	1.640	1.590	1.590	54,000	85,860	1.5900	0.544	0.544	0.558	0.541	0.541	158,707	0.5410	0.63%
2008-12-09	0	1.590	1.450	1.590	1.600	1.600	12,000	19,200	1.6000	0.541	0.493	0.541	0.544	0.544	35,268	0.5444	5.30%
2008-12-08	0	1.510	1.500	1.690	-	-	0	0	-	0.514	0.510	0.575	-	-	0	-	0.00%
2008-12-05	0	1.510	1.500	1.600	1.360	1.540	468,000	691,430	1.4774	0.514	0.510	0.544	0.463	0.524	1,375,461	0.5027	11.03%
2008-12-04	0	1.360	1.360	1.440	1.350	1.440	77,000	109,820	1.4262	0.463	0.463	0.490	0.459	0.490	226,305	0.4853	-5.56%
2008-12-03	0	1.440	1.440	1.450	1.440	1.440	16,000	23,040	1.4400	0.490	0.490	0.493	0.490	0.490	47,024	0.4900	6.67%
2008-12-02	0	1.350	1.320	1.450	1.330	1.500	249,000	338,060	1.3577	0.459	0.449	0.493	0.453	0.510	731,816	0.4619	-10.00%
2008-12-01	0	1.500	1.500	1.550	1.380	1.500	505,000	754,740	1.4945	0.510	0.510	0.527	0.470	0.510	1,484,205	0.5085	8.70%
2008-11-28	0	1.380	1.380	1.490	1.380	1.490	25,000	36,270	1.4508	0.470	0.470	0.507	0.470	0.507	73,476	0.4936	0.73%
2008-11-27	0	1.370	1.370	1.490	1.370	1.400	46,000	63,320	1.3765	0.466	0.466	0.507	0.466	0.476	135,195	0.4684	5.38%
2008-11-26	0	1.300	1.280	1.400	1.240	1.300	17,000	21,920	1.2894	0.442	0.436	0.476	0.422	0.442	49,963	0.4387	0.00%
2008-11-25	0	1.300	1.300	1.450	1.300	1.510	28,000	36,610	1.3075	0.442	0.442	0.493	0.442	0.514	82,293	0.4449	0.00%
2008-11-24	0	1.300	1.300	1.460	-	-	0	0	-	0.442	0.442	0.497	-	-	0	-	3.17%
2008-11-21	0	1.260	1.260	1.400	1.200	1.200	50,000	60,000	1.2000	0.429	0.429	0.476	0.408	0.408	146,951	0.4083	-5.97%
2008-11-20	0	1.340	1.210	1.450	-	-	0	0	-	0.456	0.412	0.493	-	-	0	-	0.00%
2008-11-19	0	1.340	1.340	1.490	1.330	1.330	20,000	26,600	1.3300	0.456	0.456	0.507	0.453	0.453	58,780	0.4525	-10.67%
2008-11-18	0	1.500	1.350	1.500	1.320	1.500	225,000	333,360	1.4816	0.510	0.459	0.510	0.449	0.510	661,280	0.5041	-1.32%
2008-11-17	0	1.520	1.340	1.590	-	-	0	0	-	0.517	0.456	0.541	-	-	0	-	0.00%
2008-11-14	0	1.520	1.330	1.520	1.520	1.520	30,000	45,600	1.5200	0.517	0.453	0.517	0.517	0.517	88,171	0.5172	16.92%
2008-11-13	0	1.300	1.280	1.490	1.300	1.450	110,000	147,580	1.3416	0.442	0.436	0.507	0.442	0.493	323,292	0.4565	-10.34%
2008-11-12	0	1.450	1.450	1.650	1.450	1.450	13,000	20,550	1.5808	0.493	0.493	0.561	0.493	0.493	38,207	0.5379	-12.12%
2008-11-11	0	1.650	1.450	1.650	1.650	1.790	120,000	197,720	1.6477	0.561	0.493	0.561	0.561	0.609	352,682	0.5606	16.20%
2008-11-10	0	1.420	1.380	1.490	1.350	1.420	154,000	211,650	1.3744	0.483	0.470	0.507	0.459	0.483	452,609	0.4676	3.65%
2008-11-07	0	1.370	1.370	1.600	1.370	1.370	98,000	134,260	1.3700	0.466	0.466	0.544	0.466	0.466	288,024	0.4661	0.00%
2008-11-06	0	1.370	1.370	1.630	1.250	1.370	677,000	916,370	1.3536	0.466	0.466	0.555	0.425	0.466	1,989,717	0.4606	-2.14%
2008-11-05	0	1.400	1.400	1.730	1.400	1.400	27,000	37,800	1.4000	0.476	0.476	0.589	0.476	0.476	79,354	0.4763	2.19%
2008-11-04	0	1.370	1.370	1.540	1.310	1.370	180,000	245,640	1.3647	0.466	0.466	0.524	0.446	0.466	529,024	0.4643	1.48%
2008-11-03	0	1.350	1.310	1.790	1.310	1.350	12,000	15,820	1.3183	0.459	0.446	0.609	0.446	0.459	35,268	0.4486	0.00%
2008-10-31	0	1.350	1.300	1.350	1.200	1.350	804,000	1,083,380	1.3475	0.459	0.442	0.459	0.408	0.459	2,362,972	0.4585	17.39%
2008-10-30	0	1.150	1.120	1.150	1.100	1.150	47,000	52,900	1.1255	0.391	0.381	0.391	0.374	0.391	138,134	0.3830	0.00%
2008-10-29	0	1.150	1.100	1.150	1.100	1.150	453,000	509,100	1.1238	0.391	0.374	0.391	0.374	0.391	1,331,376	0.3824	9.52%
2008-10-28	0	1.050	1.050	1.100	1.040	1.050	9,000	9,390	1.0433	0.357	0.357	0.374	0.354	0.357	26,451	0.3550	0.00%
2008-10-27	0	1.050	1.000	1.050	1.050	1.050	3,000	3,150	1.0500	0.357	0.340	0.357	0.357	0.357	8,817	0.3573	0.00%
2008-10-24	0	1.050	1.050	1.130	1.020	1.200	277,000	305,610	1.1033	0.357	0.357	0.384	0.347	0.408	814,109	0.3754	-22.22%
2008-10-23	0	1.350	1.200	1.440	1.350	1.350	10,000	13,500	1.3500	0.459	0.408	0.490	0.459	0.459	29,390	0.4593	-4.93%
2008-10-22	0	1.420	1.420	1.440	1.420	1.430	479,000	680,670	1.4210	0.483	0.483	0.490	0.483	0.487	1,407,791	0.4835	0.00%
2008-10-21	0	1.420	1.420	1.550	1.420	1.420	6,000	8,520	1.4200	0.483	0.483	0.527	0.483	0.483	17,634	0.4832	-4.05%
2008-10-20	0	1.480	1.420	1.750	1.420	1.480	34,000	48,920	1.4388	0.504	0.483	0.595	0.483	0.504	99,927	0.4896	4.23%
2008-10-17	0	1.420	1.420	1.750	1.420	1.420	22,000	31,240	1.4200	0.483	0.483	0.595	0.483	0.483	64,658	0.4832	1.43%
2008-10-16	0	1.400	1.400	1.420	1.400	1.430	8,000	11,240	1.4050	0.476	0.476	0.483	0.476	0.487	23,512	0.4781	-6.67%
2008-10-15	0	1.500	1.480	1.750	1.480	1.500	21,000	31,320	1.4914	0.510	0.504	0.595	0.504	0.510	61,719	0.5075	0.00%
2008-10-14	0	1.500	1.480	1.600	1.480	1.600	31,000	48,280	1.5574	0.510	0.504	0.544	0.504	0.544	91,110	0.5299	1.35%
2008-10-13	0	1.480	1.460	1.600	1.400	1.500	49,000	72,300	1.4755	0.504	0.497	0.544	0.476	0.510	144,012	0.5020	-7.50%
2008-10-10	0	1.600	1.500	1.600	1.500	1.500	3,000	4,500	1.5000	0.544	0.510	0.544	0.510	0.510	8,817	0.5104	0.00%
2008-10-09	0	1.600	1.590	1.700	1.600	1.600	4,000	6,400	1.6000	0.544	0.541	0.578	0.544	0.544	11,756	0.5444	0.00%
2008-10-08	0	1.600	1.600	1.650	1.600	1.650	51,000	82,270	1.6131	0.544	0.544	0.561	0.544	0.561	149,890	0.5489	-8.57%
2008-10-06	0	1.750	1.700	1.890	-	-	41,000	73,800	1.8000	0.595	0.578	0.643	-	-	120,500	0.6124	0.00%
2008-10-03	0	1.750	1.750	1.950	1.750	1.750	13,000	22,750	1.7500	0.595	0.595	0.663	0.595	0.595	38,207	0.5954	-2.78%
2008-10-02	0	1.800	1.700	1.990	1.800	1.810	26,000	46,860	1.8023	0.612	0.578	0.677	0.612	0.616	76,415	0.6132	-0.55%
2008-09-30	0	1.810	1.770	1.810	-	-	0	0	-	0.616	0.602	0.616	-	-	0	-	0.00%
2008-09-29	0	1.810	1.800	1.810	1.810	1.810	30,000	54,300	1.8100	0.616	0.612	0.616	0.616	0.616	88,171	0.6159	0.56%
2008-09-26	0	1.800	1.700	1.800	1.800	1.800	410,000	738,000	1.8000	0.612	0.578	0.612	0.612	0.612	1,204,998	0.6124	0.00%
2008-09-25	0	1.800	1.700	1.800	1.800	1.800	410,000	738,000	1.8000	0.612	0.578	0.612	0.612	0.612	1,204,998	0.6124	0.00%
2008-09-24	0	1.800	1.800	1.850	1.800	1.810	216,000	388,900	1.8005	0.612	0.612	0.629	0.612	0.616	634,828	0.6126	0.00%
2008-09-23	0	1.800	1.780	1.800	1.800	1.850	435,000	800,000	1.8391	0.612	0.606	0.612	0.612	0.629	1,278,474	0.6257	-2.17%
2008-09-22	0	1.840	1.800	1.840	1.830	1.840	11,000	20,180	1.8345	0.626	0.612	0.626	0.623	0.626	32,329	0.6242	2.22%
2008-09-19	0	1.800	1.800	1.820	1.800	1.810	844,000	1,519,340	1.8002	0.612	0.612	0.619	0.612	0.616	2,480,533	0.6125	2.86%
2008-09-18	0	1.750	1.700	1.750	1.620	1.810	953,000	1,717,000	1.8017	0.595	0.578	0.595	0.551	0.616	2,800,886	0.6130	-2.78%
2008-09-17	0	1.800	1.630	-	-	-	8,000	13,600	1.7000	0.612	0.555	-	-	-	23,512	0.5784	0.00%
2008-09-16	0	1.800	1.800	2.000	1.800	1.810	917,000	1,650,750	1.8002	0.612	0.612	0.680	0.612	0.616	2,695,081	0.6125	-5.76%
2008-09-12	0	1.910	1.910	1.950	1.900	1.950	100,000	190,700	1.9070	0.650	0.650	0.663	0.646	0.663	293,902	0.6489	0.53%
2008-09-11	0	1.900	1.900	2.040	1.800	1.960	101,000	190,800	1.8891	0.646	0.646	0.694	0.612	0.667	296,841	0.6428	-2.06%
2008-09-10	0	1.940	1.940	2.050	1.910	2.030	33,000	63,660	1.9291	0.660	0.660	0.698	0.650	0.691	96,988	0.6564	-7.62%
2008-09-09	0	2.100	1.960	2.150	2.100	2.100	6,000	12,600	2.1000	0.715	0.667	0.732	0.715	0.715	17,634	0.7145	3.45%
2008-09-08	0	2.030	1.940	2.100	-	-	0	0	-	0.691	0.660	0.715	-	-	0	-	0.00%
2008-09-05	0	2.030	1.900	2.100	-	-	0	0	-	0.691	0.646	0.715	-	-	0	-	0.00%
2008-09-04	0	2.030	2.000	-	2.000	2.040	60,000	121,820	2.0303	0.691	0.680	-	0.680	0.694	176,341	0.6908	0.00%
2008-09-03	0	2.030	1.890	2.030	2.030	2.050	85,000	173,840	2.0452	0.691	0.643	0.691	0.691	0.698	249,817	0.6959	-2.87%
2008-09-02	0	2.090	2.090	2.100	2.080	2.090	26,000	54,140	2.0823	0.711	0.711	0.715	0.708	0.711	76,415	0.7085	0.00%
2008-09-01	0	2.090	2.000	2.100	2.000	2.000	2,329,000	4,658,000	2.0000	0.711	0.680	0.715	0.680	0.680	6,844,978	0.6805	0.00%
2008-08-29	0	2.090	2.050	2.100	2.090	2.120	2,058,000	4,341,500	2.1096	0.711	0.698	0.715	0.711	0.721	6,048,503	0.7178	-1.42%
2008-08-28	0	2.120	2.050	2.140	-	-	0	0	-	0.721	0.698	0.728	-	-	0	-	-1.40%
2008-08-27	0	2.150	2.030	2.150	2.030	2.150	38,000	80,610	2.1213	0.732	0.691	0.732	0.691	0.732	111,683	0.7218	1.42%
2008-08-26	0	2.120	2.030	2.150	-	-	0	0	-	0.721	0.691	0.732	-	-	0	-	0.00%
2008-08-25	0	2.120	2.040	2.120	2.030	2.120	53,000	108,820	2.0532	0.721	0.694	0.721	0.691	0.721	155,768	0.6986	-0.47%
2008-08-21	0	2.130	2.030	2.130	2.080	2.130	12,000	25,160	2.0967	0.725	0.691	0.725	0.708	0.725	35,268	0.7134	1.43%
2008-08-20	0	2.100	2.040	-	2.040	2.050	106,000	216,290	2.0405	0.715	0.694	-	0.694	0.698	311,536	0.6943	2.44%
2008-08-19	0	2.050	2.050	2.200	2.050	2.080	9,000	18,600	2.0667	0.698	0.698	0.749	0.698	0.708	26,451	0.7032	0.49%
2008-08-18	0	2.040	2.040	-	2.040	2.050	87,000	178,320	2.0497	0.694	0.694	-	0.694	0.698	255,695	0.6974	-1.92%
2008-08-15	0	2.080	2.050	2.100	2.080	2.080	50,000	104,000	2.0800	0.708	0.698	0.715	0.708	0.708	146,951	0.7077	-4.15%
2008-08-14	0	2.170	2.070	2.180	2.000	2.070	219,000	447,840	2.0449	0.738	0.704	0.742	0.680	0.704	643,645	0.6958	4.83%
2008-08-13	0	2.070	2.060	2.070	2.070	2.090	373,000	772,700	2.0716	0.704	0.701	0.704	0.704	0.711	1,096,254	0.7049	0.00%
2008-08-12	0	2.070	2.070	2.250	2.070	2.100	225,000	465,880	2.0706	0.704	0.704	0.766	0.704	0.715	661,280	0.7045	0.98%
2008-08-11	0	2.050	2.050	-	2.050	2.100	217,000	446,400	2.0571	0.698	0.698	-	0.698	0.715	637,767	0.6999	0.49%
2008-08-08	0	2.040	2.080	2.280	2.040	2.250	132,000	290,290	2.1992	0.694	0.708	0.776	0.694	0.766	387,951	0.7483	-7.69%
2008-08-07	0	2.210	2.210	2.400	2.210	2.400	286,000	671,580	2.3482	0.752	0.752	0.817	0.752	0.817	840,560	0.7990	-7.92%
2008-08-05	0	2.400	2.350	2.410	2.350	2.450	104,000	254,520	2.4473	0.817	0.800	0.820	0.800	0.834	305,658	0.8327	-2.04%
2008-08-04	0	2.450	2.400	2.450	2.450	2.450	100,000	245,000	2.4500	0.834	0.817	0.834	0.834	0.834	293,902	0.8336	0.82%
2008-08-01	0	2.430	2.390	2.430	2.400	2.450	118,000	286,120	2.4247	0.827	0.813	0.827	0.817	0.834	346,804	0.8250	1.25%
2008-07-31	0	2.400	2.380	2.400	2.400	2.460	1,944,000	4,581,660	2.3568	0.817	0.810	0.817	0.817	0.837	5,713,455	0.8019	-2.83%
2008-07-30	0	2.470	2.400	2.480	2.390	2.470	103,000	248,110	2.4088	0.840	0.817	0.844	0.813	0.840	302,719	0.8196	-0.40%
2008-07-29	0	2.480	2.420	2.480	2.480	2.480	2,000	4,960	2.4800	0.844	0.823	0.844	0.844	0.844	5,878	0.8438	0.00%
2008-07-28	0	2.480	2.470	2.480	2.480	2.480	27,000	67,160	2.4874	0.844	0.840	0.844	0.844	0.844	79,354	0.8463	0.40%
2008-07-25	0	2.470	2.450	2.590	2.470	2.470	55,000	135,850	2.4700	0.840	0.834	0.881	0.840	0.840	161,646	0.8404	0.00%
2008-07-24	0	2.470	2.460	2.500	2.450	2.500	37,000	91,400	2.4703	0.840	0.837	0.851	0.834	0.851	108,744	0.8405	-1.20%
2008-07-23	0	2.500	2.460	2.500	2.450	2.500	33,000	82,060	2.4867	0.851	0.837	0.851	0.834	0.851	96,988	0.8461	0.00%
2008-07-22	0	2.500	2.500	2.790	-	-	0	0	-	0.851	0.851	0.949	-	-	0	-	1.21%
2008-07-21	0	2.470	2.470	2.580	2.460	2.460	3,000	7,380	2.4600	0.840	0.840	0.878	0.837	0.837	8,817	0.8370	0.41%
2008-07-18	0	2.460	2.460	2.500	2.460	2.460	30,000	74,600	2.4867	0.837	0.837	0.851	0.837	0.837	88,171	0.8461	-1.60%
2008-07-17	0	2.500	2.490	2.500	2.490	2.500	43,000	107,470	2.4993	0.851	0.847	0.851	0.847	0.851	126,378	0.8504	0.00%
2008-07-16	0	2.500	2.410	2.530	2.500	2.520	71,000	178,080	2.5082	0.851	0.820	0.861	0.851	0.857	208,670	0.8534	0.00%
2008-07-15	0	2.500	2.500	2.580	2.500	2.530	412,000	1,040,362	2.5252	0.851	0.851	0.878	0.851	0.861	1,210,876	0.8592	-3.10%
2008-07-14	0	2.580	2.550	2.580	2.500	2.590	84,000	212,600	2.5310	0.878	0.868	0.878	0.851	0.881	246,878	0.8612	-0.39%
2008-07-11	0	2.590	2.590	2.600	2.590	2.590	200,000	518,000	2.5900	0.881	0.881	0.885	0.881	0.881	587,804	0.8812	0.00%
2008-07-10	0	2.590	2.470	2.600	2.520	2.600	36,000	92,000	2.5556	0.881	0.840	0.885	0.857	0.885	105,805	0.8695	-1.52%
2008-07-09	0	2.630	2.540	2.640	2.510	2.600	173,000	440,380	2.5455	0.895	0.864	0.898	0.854	0.885	508,450	0.8661	-1.13%
2008-07-08	0	2.660	2.540	2.670	2.560	2.660	50,000	131,000	2.6200	0.905	0.864	0.908	0.871	0.905	146,951	0.8915	-0.75%
2008-07-07	0	2.680	2.600	2.690	2.560	2.600	30,000	77,200	2.5733	0.912	0.885	0.915	0.871	0.885	88,171	0.8756	-0.37%
2008-07-04	0	2.690	2.510	2.690	2.700	2.700	20,000	54,000	2.7000	0.915	0.854	0.915	0.919	0.919	58,780	0.9187	0.00%
2008-07-03	0	2.690	2.560	2.700	2.500	2.560	58,000	147,340	2.5403	0.915	0.871	0.919	0.851	0.871	170,463	0.8644	-3.24%
2008-07-02	0	2.780	2.250	2.780	2.800	2.800	4,000	11,200	2.8000	0.946	0.766	0.946	0.953	0.953	11,756	0.9527	-0.71%
2008-06-30	0	2.800	-	2.800	2.800	2.800	75,000	210,000	2.8000	0.953	-	0.953	0.953	0.953	220,427	0.9527	0.00%
2008-06-27	0	2.800	2.700	2.800	2.670	2.800	30,000	81,920	2.7307	0.953	0.919	0.953	0.908	0.953	88,171	0.9291	3.70%
2008-06-26	0	2.700	2.700	2.730	2.500	2.700	209,000	560,860	2.6835	0.919	0.919	0.929	0.851	0.919	614,255	0.9131	0.00%
2008-06-25	0	2.700	2.700	2.800	2.700	2.700	38,000	102,600	2.7000	0.919	0.919	0.953	0.919	0.919	111,683	0.9187	0.75%
2008-06-24	0	2.680	2.680	2.690	2.620	2.650	72,000	190,770	2.6496	0.912	0.912	0.915	0.891	0.902	211,609	0.9015	-0.74%
2008-06-23	0	2.700	2.690	2.700	2.620	2.700	21,000	56,540	2.6924	0.919	0.915	0.919	0.891	0.919	61,719	0.9161	-0.37%
2008-06-20	0	2.710	2.640	2.710	2.610	2.710	5,000	13,360	2.6720	0.922	0.898	0.922	0.888	0.922	14,695	0.9091	1.12%
2008-06-19	0	2.680	2.680	2.780	2.620	2.780	80,000	211,810	2.6476	0.912	0.912	0.946	0.891	0.946	235,122	0.9009	-4.29%
2008-06-18	0	2.800	2.760	2.800	2.760	2.800	65,000	181,480	2.7920	0.953	0.939	0.953	0.939	0.953	191,036	0.9500	0.00%
2008-06-17	0	2.800	2.750	2.800	-	-	0	0	-	0.953	0.936	0.953	-	-	0	-	0.00%
2008-06-16	0	2.800	2.760	2.800	2.800	2.800	14,000	39,200	2.8000	0.953	0.939	0.953	0.953	0.953	41,146	0.9527	0.00%
2008-06-13	0	2.800	2.780	2.800	2.750	2.870	398,000	1,131,430	2.8428	0.953	0.946	0.953	0.936	0.977	1,169,730	0.9673	-2.44%
2008-06-12	0	2.870	2.870	2.900	2.800	2.870	22,000	62,860	2.8573	0.977	0.977	0.987	0.953	0.977	64,658	0.9722	-0.69%
2008-06-11	0	2.890	2.890	2.980	2.860	2.890	129,000	369,680	2.8657	0.983	0.983	1.014	0.973	0.983	379,134	0.9751	0.70%
2008-06-10	0	2.870	2.870	3.000	2.870	2.940	93,000	271,210	2.9162	0.977	0.977	1.021	0.977	1.000	273,329	0.9922	-2.71%
2008-06-06	0	2.950	2.950	3.120	2.930	3.000	72,000	215,480	2.9928	1.004	1.004	1.062	0.997	1.021	211,609	1.0183	-1.34%
2008-06-05	0	2.990	2.930	2.990	2.930	2.990	93,000	272,690	2.9322	1.017	0.997	1.017	0.997	1.017	273,329	0.9977	-1.32%
2008-06-04	0	3.030	3.030	3.140	2.930	2.950	15,000	44,150	2.9433	1.031	1.031	1.068	0.997	1.004	44,085	1.0015	0.00%
2008-06-03	0	3.030	3.030	3.060	2.930	2.940	33,000	96,790	2.9330	1.031	1.031	1.041	0.997	1.000	96,988	0.9980	0.00%
2008-06-02	0	3.030	3.030	3.100	2.900	2.930	54,000	158,190	2.9294	1.031	1.031	1.055	0.987	0.997	158,707	0.9967	0.00%
2008-05-30	0	3.030	2.900	3.100	2.970	3.030	12,000	36,290	3.0242	1.031	0.987	1.055	1.011	1.031	35,268	1.0290	0.33%
2008-05-29	0	3.020	3.020	3.100	2.900	3.020	5,000	14,790	2.9580	1.028	1.028	1.055	0.987	1.028	14,695	1.0065	0.67%
2008-05-28	0	3.000	2.900	3.130	3.000	3.000	8,000	24,000	3.0000	1.021	0.987	1.065	1.021	1.021	23,512	1.0207	-1.64%
2008-05-27	0	3.050	2.940	3.100	2.900	3.050	2,000	5,950	2.9750	1.038	1.000	1.055	0.987	1.038	5,878	1.0122	0.00%
2008-05-26	0	3.050	3.050	3.100	2.900	2.900	1,000	2,900	2.9000	1.038	1.038	1.055	0.987	0.987	2,939	0.9867	-1.61%
2008-05-23	0	3.100	-	3.100	3.100	3.120	45,000	139,600	3.1022	1.055	-	1.055	1.055	1.062	132,256	1.0555	-0.96%
2008-05-22	0	3.130	3.130	3.140	2.900	3.050	27,000	81,550	3.0204	1.065	1.065	1.068	0.987	1.038	79,354	1.0277	2.62%
2008-05-21	0	3.050	3.050	3.090	2.850	3.140	191,000	584,140	3.0583	1.038	1.038	1.051	0.970	1.068	561,353	1.0406	-2.87%
2008-05-20	0	3.140	3.050	3.140	3.050	3.140	9,000	28,170	3.1300	1.068	1.038	1.068	1.038	1.068	26,451	1.0650	-0.32%
2008-05-19	0	3.150	3.010	3.150	3.000	3.150	743,000	2,336,450	3.1446	1.072	1.024	1.072	1.021	1.072	2,183,692	1.0700	-0.32%
2008-05-16	0	3.160	3.160	3.260	3.150	3.290	589,000	1,894,560	3.2166	1.075	1.075	1.109	1.072	1.119	1,731,083	1.0944	0.00%
2008-05-15	0	3.160	3.160	3.190	3.150	3.240	419,000	1,331,400	3.1776	1.075	1.075	1.085	1.072	1.102	1,231,449	1.0812	-0.44%
2008-05-14	0	3.300	3.300	3.440	3.160	3.340	116,000	378,360	3.2617	1.080	1.080	1.126	1.034	1.093	354,466	1.0674	4.76%
2008-05-13	0	3.150	3.150	3.230	3.140	3.150	65,000	204,170	3.1411	1.031	1.031	1.057	1.028	1.031	198,623	1.0279	0.00%
2008-05-09	0	3.150	3.150	3.180	3.150	3.300	11,000	35,670	3.2427	1.031	1.031	1.041	1.031	1.080	33,613	1.0612	0.32%
2008-05-08	0	3.140	3.140	3.180	3.140	3.160	154,000	484,240	3.1444	1.028	1.028	1.041	1.028	1.034	470,584	1.0290	0.00%
2008-05-07	0	3.140	3.140	3.150	3.050	3.210	480,000	1,521,930	3.1707	1.028	1.028	1.031	0.998	1.050	1,466,756	1.0376	-2.18%
2008-05-06	0	3.210	3.200	3.240	3.200	3.210	442,000	1,414,710	3.2007	1.050	1.047	1.060	1.047	1.050	1,350,638	1.0474	0.63%
2008-05-05	0	3.190	3.190	3.200	3.050	3.200	12,000	38,180	3.1817	1.044	1.044	1.047	0.998	1.047	36,669	1.0412	-1.54%
2008-05-02	0	3.240	3.200	3.280	3.200	3.300	74,000	239,400	3.2351	1.060	1.047	1.073	1.047	1.080	226,125	1.0587	1.25%
2008-04-30	0	3.200	3.200	3.240	3.100	3.300	151,000	483,620	3.2028	1.047	1.047	1.060	1.014	1.080	461,417	1.0481	0.00%
2008-04-29	0	3.200	3.200	3.240	3.100	3.200	236,000	737,390	3.1245	1.047	1.047	1.060	1.014	1.047	721,155	1.0225	0.00%
2008-04-28	0	3.200	3.110	3.300	3.100	3.200	144,000	451,050	3.1323	1.047	1.018	1.080	1.014	1.047	440,027	1.0251	1.91%
2008-04-25	0	3.140	3.140	3.150	3.030	3.140	32,000	99,680	3.1150	1.028	1.028	1.031	0.992	1.028	97,784	1.0194	1.62%
2008-04-24	0	3.090	3.090	3.100	3.000	3.080	11,000	33,680	3.0618	1.011	1.011	1.014	0.982	1.008	33,613	1.0020	3.34%
2008-04-23	0	2.990	3.090	3.100	2.860	3.100	252,000	759,430	3.0136	0.978	1.011	1.014	0.936	1.014	770,047	0.9862	1.36%
2008-04-22	0	2.950	2.930	2.980	2.850	2.950	114,000	332,470	2.9164	0.965	0.959	0.975	0.933	0.965	348,355	0.9544	1.03%
2008-04-21	0	2.920	2.920	2.950	2.900	2.950	82,000	239,330	2.9187	0.956	0.956	0.965	0.949	0.965	250,571	0.9551	0.34%
2008-04-18	0	2.910	2.900	2.910	2.850	2.930	412,000	1,180,290	2.8648	0.952	0.949	0.952	0.933	0.959	1,258,965	0.9375	1.75%
2008-04-17	0	2.860	2.850	2.860	2.780	2.880	375,000	1,060,190	2.8272	0.936	0.933	0.936	0.910	0.942	1,145,903	0.9252	2.88%
2008-04-16	0	2.780	2.820	2.830	2.780	2.800	54,000	151,000	2.7963	0.910	0.923	0.926	0.910	0.916	165,010	0.9151	-0.71%
2008-04-15	0	2.800	2.840	2.850	2.800	2.800	21,000	58,800	2.8000	0.916	0.929	0.933	0.916	0.916	64,171	0.9163	-1.41%
2008-04-14	0	2.840	2.840	2.850	2.800	2.850	142,000	397,900	2.8021	0.929	0.929	0.933	0.916	0.933	433,915	0.9170	-0.35%
2008-04-11	0	2.850	2.830	2.860	2.780	2.850	211,000	594,650	2.8182	0.933	0.926	0.936	0.910	0.933	644,761	0.9223	2.52%
2008-04-10	0	2.780	2.780	2.820	2.750	2.880	478,000	1,329,580	2.7815	0.910	0.910	0.923	0.900	0.942	1,460,644	0.9103	-4.14%
2008-04-09	0	2.900	2.850	2.900	2.800	2.900	281,000	806,760	2.8710	0.949	0.933	0.949	0.916	0.949	858,663	0.9396	3.57%
2008-04-08	0	2.800	2.780	2.800	2.740	2.830	5,685,000	15,460,490	2.7195	0.916	0.910	0.916	0.897	0.926	17,371,890	0.8900	3.32%
2008-04-07	0	2.710	2.710	2.740	2.650	2.760	318,000	858,190	2.6987	0.887	0.887	0.897	0.867	0.903	971,726	0.8832	0.74%
2008-04-03	0	2.690	2.660	2.690	2.630	2.700	262,000	700,710	2.6745	0.880	0.870	0.880	0.861	0.884	800,604	0.8752	-0.37%
2008-04-02	0	2.700	2.630	2.720	2.700	2.720	3,000	8,120	2.7067	0.884	0.861	0.890	0.884	0.890	9,167	0.8858	0.00%
2008-04-01	0	2.700	2.650	2.710	2.690	2.710	352,000	949,660	2.6979	0.884	0.867	0.887	0.880	0.887	1,075,621	0.8829	0.75%
2008-03-31	0	2.680	2.610	2.680	2.620	2.690	250,000	662,980	2.6519	0.877	0.854	0.877	0.857	0.880	763,935	0.8678	1.90%
2008-03-28	0	2.630	2.630	2.650	2.610	2.700	161,000	429,450	2.6674	0.861	0.861	0.867	0.854	0.884	491,974	0.8729	-0.75%
2008-03-27	0	2.650	2.630	2.660	2.610	2.750	148,000	391,450	2.6449	0.867	0.861	0.870	0.854	0.900	452,250	0.8656	-3.28%
2008-03-26	0	2.740	2.740	2.750	2.620	2.850	159,000	435,940	2.7418	0.897	0.897	0.900	0.857	0.933	485,863	0.8972	1.86%
2008-03-25	0	2.690	2.680	2.710	2.680	2.700	63,000	169,640	2.6927	0.880	0.877	0.887	0.877	0.884	192,512	0.8812	3.46%
2008-03-20	0	2.600	2.530	2.600	2.520	2.600	23,000	59,640	2.5930	0.851	0.828	0.851	0.825	0.851	70,282	0.8486	-3.70%
2008-03-19	0	2.700	2.610	2.710	2.500	2.750	323,000	860,120	2.6629	0.884	0.854	0.887	0.818	0.900	987,004	0.8714	-1.82%
2008-03-18	0	2.750	2.680	2.750	2.800	2.800	7,000	19,600	2.8000	0.900	0.877	0.900	0.916	0.916	21,390	0.9163	-1.43%
2008-03-17	0	2.790	2.790	2.800	2.650	2.700	69,000	185,380	2.6867	0.913	0.913	0.916	0.867	0.884	210,846	0.8792	1.82%
2008-03-14	0	2.740	2.740	2.900	2.730	2.950	372,000	1,070,170	2.8768	0.897	0.897	0.949	0.893	0.965	1,136,736	0.9414	-5.52%
2008-03-13	0	2.900	2.750	2.950	2.900	2.950	17,000	49,800	2.9294	0.949	0.900	0.965	0.949	0.965	51,948	0.9587	-6.45%
2008-03-12	0	3.100	3.090	3.100	3.000	3.150	128,000	398,340	3.1120	1.014	1.011	1.014	0.982	1.031	391,135	1.0184	1.31%
2008-03-11	0	3.060	2.850	3.100	2.980	3.060	31,000	93,960	3.0310	1.001	0.933	1.014	0.975	1.001	94,728	0.9919	2.68%
2008-03-10	0	2.980	2.900	3.000	2.900	3.060	227,000	660,620	2.9102	0.975	0.949	0.982	0.949	1.001	693,653	0.9524	3.11%
2008-03-07	0	2.890	2.890	2.900	2.800	3.100	11,000	31,700	2.8818	0.946	0.946	0.949	0.916	1.014	33,613	0.9431	-0.34%
2008-03-06	0	2.900	2.900	3.000	-	-	0	0	-	0.949	0.949	0.982	-	-	0	-	3.57%
2008-03-05	0	2.800	2.890	2.900	2.800	2.850	7,000	19,900	2.8429	0.916	0.946	0.949	0.916	0.933	21,390	0.9303	-3.78%
2008-03-04	0	2.910	2.910	2.920	2.900	2.910	215,000	623,840	2.9016	0.952	0.952	0.956	0.949	0.952	656,984	0.9496	0.69%
2008-03-03	0	2.890	2.850	2.890	2.920	2.920	13,000	37,960	2.9200	0.946	0.933	0.946	0.956	0.956	39,725	0.9556	-1.03%
2008-02-29	0	2.920	2.920	3.050	2.840	2.920	126,000	365,980	2.9046	0.956	0.956	0.998	0.929	0.956	385,023	0.9505	1.74%
2008-02-28	0	2.870	2.870	2.880	2.840	2.870	153,000	435,130	2.8440	0.939	0.939	0.942	0.929	0.939	467,528	0.9307	0.70%
2008-02-27	0	2.850	2.840	2.850	2.840	2.910	169,000	481,420	2.8486	0.933	0.929	0.933	0.929	0.952	516,420	0.9322	1.06%
2008-02-26	0	2.820	2.790	2.820	2.770	2.870	80,000	226,560	2.8320	0.923	0.913	0.923	0.906	0.939	244,459	0.9268	1.81%
2008-02-25	0	2.770	2.770	2.870	2.770	2.820	251,000	701,180	2.7935	0.906	0.906	0.939	0.906	0.923	766,991	0.9142	-1.77%
2008-02-22	0	2.820	2.800	2.810	2.810	2.830	631,000	1,779,100	2.8195	0.923	0.916	0.920	0.920	0.926	1,928,173	0.9227	-1.05%
2008-02-21	0	2.850	2.840	2.850	2.850	2.900	352,000	1,004,300	2.8531	0.933	0.929	0.933	0.933	0.949	1,075,621	0.9337	0.35%
2008-02-20	0	2.840	2.820	2.840	2.820	2.920	200,000	571,100	2.8555	0.929	0.923	0.929	0.923	0.956	611,148	0.9345	-0.70%
2008-02-19	0	2.860	2.860	2.900	2.850	2.900	342,000	978,840	2.8621	0.936	0.936	0.949	0.933	0.949	1,045,064	0.9366	-0.69%
2008-02-18	0	2.880	2.850	2.880	2.860	2.880	79,000	227,040	2.8739	0.942	0.933	0.942	0.936	0.942	241,404	0.9405	-3.36%
2008-02-15	0	2.980	2.870	2.990	-	-	0	0	-	0.975	0.939	0.978	-	-	0	-	0.00%
2008-02-14	0	2.980	2.880	2.980	2.850	2.980	43,000	126,450	2.9407	0.975	0.942	0.975	0.933	0.975	131,397	0.9624	-1.32%
2008-02-13	0	3.020	2.850	3.020	2.810	3.030	197,000	560,380	2.8446	0.988	0.933	0.988	0.920	0.992	601,981	0.9309	5.23%
2008-02-12	0	2.870	2.850	2.870	2.850	2.880	152,000	436,660	2.8728	0.939	0.933	0.939	0.933	0.942	464,473	0.9401	-1.03%
2008-02-11	0	2.900	2.820	2.900	2.900	2.920	28,000	81,420	2.9079	0.949	0.923	0.949	0.949	0.956	85,561	0.9516	-0.34%
2008-02-06	0	2.910	2.910	3.000	2.900	2.980	57,000	168,570	2.9574	0.952	0.952	0.982	0.949	0.975	174,177	0.9678	0.00%
2008-02-05	0	2.910	2.900	2.910	2.910	2.970	70,000	204,550	2.9221	0.952	0.949	0.952	0.952	0.972	213,902	0.9563	0.34%
2008-02-04	0	2.900	2.860	2.920	2.890	2.920	192,000	559,010	2.9115	0.949	0.936	0.956	0.946	0.956	586,702	0.9528	0.35%
2008-02-01	0	2.890	2.890	2.900	2.850	2.890	18,000	51,660	2.8700	0.946	0.946	0.949	0.933	0.946	55,003	0.9392	0.35%
2008-01-31	0	2.880	2.850	2.880	2.820	2.880	35,000	98,910	2.8260	0.942	0.933	0.942	0.923	0.942	106,951	0.9248	-0.69%
2008-01-30	0	2.900	2.870	2.900	2.900	2.950	200,000	581,150	2.9058	0.949	0.939	0.949	0.949	0.965	611,148	0.9509	-3.65%
2008-01-29	0	3.010	2.950	3.020	2.800	3.020	745,000	2,142,490	2.8758	0.985	0.965	0.988	0.916	0.988	2,276,527	0.9411	2.03%
2008-01-28	0	2.950	2.890	2.980	2.900	3.050	499,000	1,477,830	2.9616	0.965	0.946	0.975	0.949	0.998	1,524,815	0.9692	-2.32%
2008-01-25	0	3.020	3.020	3.050	3.000	3.200	330,000	996,580	3.0199	0.988	0.988	0.998	0.982	1.047	1,008,395	0.9883	-1.95%
2008-01-24	0	3.080	3.020	3.150	3.050	3.300	231,000	713,370	3.0882	1.008	0.988	1.031	0.998	1.080	705,876	1.0106	0.98%
2008-01-23	0	3.050	3.050	3.140	2.980	3.100	334,000	1,014,800	3.0383	0.998	0.998	1.028	0.975	1.014	1,020,618	0.9943	0.33%
2008-01-22	0	3.040	2.870	3.040	2.850	3.250	245,000	731,780	2.9869	0.995	0.939	0.995	0.933	1.064	748,657	0.9775	-11.88%
2008-01-21	0	3.450	3.310	3.450	3.450	3.500	203,000	704,650	3.4712	1.129	1.083	1.129	1.129	1.145	620,316	1.1360	-1.43%
2008-01-18	0	3.500	3.500	3.540	3.450	3.550	26,000	90,750	3.4904	1.145	1.145	1.158	1.129	1.162	79,449	1.1422	1.45%
2008-01-17	0	3.450	3.300	3.450	-	-	0	0	-	1.129	1.080	1.129	-	-	0	-	-0.86%
2008-01-16	0	3.480	3.260	3.500	3.280	3.480	136,000	454,080	3.3388	1.139	1.067	1.145	1.073	1.139	415,581	1.0926	-0.57%
2008-01-15	0	3.500	3.450	3.500	3.400	3.530	258,000	901,850	3.4955	1.145	1.129	1.145	1.113	1.155	788,381	1.1439	-1.96%
2008-01-14	0	3.570	3.470	3.580	3.500	3.590	58,000	206,260	3.5562	1.168	1.136	1.172	1.145	1.175	177,233	1.1638	2.00%
2008-01-11	0	3.500	3.480	3.500	3.500	3.600	613,000	2,168,510	3.5375	1.145	1.139	1.145	1.145	1.178	1,873,170	1.1577	1.16%
2008-01-10	0	3.460	3.460	3.500	3.460	3.600	187,000	654,510	3.5001	1.132	1.132	1.145	1.132	1.178	571,424	1.1454	-1.14%
2008-01-09	0	3.500	3.450	3.500	3.500	3.650	193,000	681,090	3.5290	1.145	1.129	1.145	1.145	1.194	589,758	1.1549	-1.41%
2008-01-08	0	3.550	3.480	3.550	3.450	3.600	199,000	695,550	3.4952	1.162	1.139	1.162	1.129	1.178	608,093	1.1438	-1.39%
2008-01-07	0	3.600	3.500	3.600	3.510	3.700	227,000	817,040	3.5993	1.178	1.145	1.178	1.149	1.211	693,653	1.1779	2.56%
2008-01-04	0	3.510	3.480	3.510	3.500	3.530	64,000	224,560	3.5088	1.149	1.139	1.149	1.145	1.155	195,567	1.1482	1.74%
2008-01-03	0	3.450	3.430	3.450	3.440	3.470	792,000	2,732,700	3.4504	1.129	1.122	1.129	1.126	1.136	2,420,147	1.1291	-0.86%
2008-01-02	0	3.480	3.460	3.480	3.470	3.500	10,328,000	35,842,010	3.4704	1.139	1.132	1.139	1.136	1.145	31,559,698	1.1357	0.29%
2007-12-31	0	3.470	3.450	3.570	3.470	3.470	10,000	34,560	3.4560	1.136	1.129	1.168	1.136	1.136	30,557	1.1310	-2.80%
2007-12-28	0	3.570	3.520	3.570	3.570	3.600	192,000	688,440	3.5856	1.168	1.152	1.168	1.168	1.178	586,702	1.1734	-0.28%
2007-12-27	0	3.580	3.570	3.590	3.550	3.580	77,000	275,070	3.5723	1.172	1.168	1.175	1.162	1.172	235,292	1.1691	0.85%
2007-12-24	0	3.550	3.550	3.570	3.530	3.600	286,000	1,021,490	3.5716	1.162	1.162	1.168	1.155	1.178	873,942	1.1688	0.28%
2007-12-21	0	3.540	3.460	3.550	3.530	3.600	266,000	944,780	3.5518	1.158	1.132	1.162	1.155	1.178	812,827	1.1623	1.14%
2007-12-20	0	3.500	3.450	3.550	3.400	3.550	93,000	325,000	3.4946	1.145	1.129	1.162	1.113	1.162	284,184	1.1436	1.16%
2007-12-19	0	3.460	3.460	3.500	3.310	3.450	7,000	23,760	3.3943	1.132	1.132	1.145	1.083	1.129	21,390	1.1108	0.29%
2007-12-18	0	3.450	3.420	3.450	3.400	3.500	531,000	1,849,550	3.4831	1.129	1.119	1.129	1.113	1.145	1,622,599	1.1399	-0.86%
2007-12-17	0	3.480	3.480	3.490	3.450	3.500	148,000	516,860	3.4923	1.139	1.139	1.142	1.129	1.145	452,250	1.1429	-3.33%
2007-12-14	0	3.600	3.570	3.600	3.570	3.650	293,000	1,055,370	3.6019	1.178	1.168	1.178	1.168	1.194	895,332	1.1787	-0.55%
2007-12-13	0	3.620	3.610	3.620	3.620	3.700	740,000	2,709,280	3.6612	1.185	1.181	1.185	1.185	1.211	2,261,249	1.1981	-0.82%
2007-12-12	0	3.650	3.620	3.700	3.600	3.650	63,000	228,010	3.6192	1.194	1.185	1.211	1.178	1.194	192,512	1.1844	1.39%
2007-12-11	0	3.600	3.600	3.650	3.600	3.600	15,000	53,900	3.5933	1.178	1.178	1.194	1.178	1.178	45,836	1.1759	0.00%
2007-12-10	0	3.600	3.590	3.600	3.590	3.660	271,000	979,560	3.6146	1.178	1.175	1.178	1.175	1.198	828,106	1.1829	-1.64%
2007-12-07	0	3.660	3.660	3.700	3.650	3.660	125,000	457,350	3.6588	1.198	1.198	1.211	1.194	1.198	381,968	1.1974	-1.08%
2007-12-06	0	3.700	3.680	3.700	3.700	3.740	565,000	2,102,470	3.7212	1.211	1.204	1.211	1.211	1.224	1,726,494	1.2178	0.00%
2007-12-05	0	3.700	3.680	3.700	3.680	3.780	207,000	772,970	3.7342	1.211	1.204	1.211	1.204	1.237	632,538	1.2220	-1.07%
2007-12-04	0	3.740	3.680	3.740	3.650	3.750	160,000	586,020	3.6626	1.224	1.204	1.224	1.194	1.227	488,919	1.1986	1.63%
2007-12-03	0	3.680	3.670	3.680	3.680	3.720	483,000	1,785,560	3.6968	1.204	1.201	1.204	1.204	1.217	1,475,923	1.2098	-0.54%
2007-11-30	0	3.700	3.570	3.700	3.510	3.700	82,000	295,830	3.6077	1.211	1.168	1.211	1.149	1.211	250,571	1.1806	1.65%
2007-11-29	0	3.640	3.500	3.640	3.650	3.650	1,000	3,650	3.6500	1.191	1.145	1.191	1.194	1.194	3,056	1.1945	0.55%
2007-11-28	0	3.620	3.600	3.620	3.620	3.620	27,000	97,740	3.6200	1.185	1.178	1.185	1.185	1.185	82,505	1.1847	-0.28%
2007-11-27	0	3.630	3.540	3.630	3.320	3.630	66,000	230,170	3.4874	1.188	1.158	1.188	1.086	1.188	201,679	1.1413	2.25%
2007-11-26	0	3.550	3.510	3.640	3.550	3.550	43,000	152,650	3.5500	1.162	1.149	1.191	1.162	1.162	131,397	1.1617	-1.39%
2007-11-23	0	3.600	3.580	3.600	3.500	3.660	78,000	280,050	3.5904	1.178	1.172	1.178	1.145	1.198	238,348	1.1750	-1.91%
2007-11-22	0	3.670	3.670	3.700	3.600	3.750	218,000	800,560	3.6723	1.201	1.201	1.211	1.178	1.227	666,152	1.2018	-1.87%
2007-11-21	0	3.740	3.690	3.740	3.650	3.780	501,000	1,879,340	3.7512	1.224	1.208	1.224	1.194	1.237	1,530,926	1.2276	3.03%
2007-11-20	0	3.630	3.620	3.690	3.610	3.700	170,000	619,840	3.6461	1.188	1.185	1.208	1.181	1.211	519,476	1.1932	-2.68%
2007-11-19	0	3.730	3.730	3.740	3.630	3.730	427,000	1,586,940	3.7165	1.221	1.221	1.224	1.188	1.221	1,304,802	1.2162	0.54%
2007-11-16	0	3.710	3.660	3.710	3.610	3.720	82,000	299,930	3.6577	1.214	1.198	1.214	1.181	1.217	250,571	1.1970	-0.27%
2007-11-15	0	3.720	3.710	3.720	3.710	3.730	48,000	178,640	3.7217	1.217	1.214	1.217	1.214	1.221	146,676	1.2179	0.00%
2007-11-14	0	3.720	3.700	3.720	3.680	3.720	99,000	367,920	3.7164	1.217	1.211	1.217	1.204	1.217	302,518	1.2162	1.64%
2007-11-13	0	3.660	3.660	3.680	3.600	3.730	128,000	468,630	3.6612	1.198	1.198	1.204	1.178	1.221	391,135	1.1981	-3.17%
2007-11-12	0	3.780	3.760	3.780	3.690	3.820	587,000	2,190,540	3.7318	1.237	1.230	1.237	1.208	1.250	1,793,720	1.2212	-1.05%
2007-11-09	0	3.820	3.750	3.820	3.700	3.820	460,000	1,738,800	3.7800	1.250	1.227	1.250	1.211	1.250	1,405,641	1.2370	1.87%
2007-11-08	0	3.750	3.710	3.750	3.730	3.800	248,000	933,390	3.7637	1.227	1.214	1.227	1.221	1.244	757,824	1.2317	-1.32%
2007-11-07	0	3.800	3.800	3.820	3.790	3.830	89,000	338,750	3.8062	1.244	1.244	1.250	1.240	1.253	271,961	1.2456	-0.26%
2007-11-06	0	3.810	3.800	3.810	3.770	3.850	761,000	2,906,620	3.8195	1.247	1.244	1.247	1.234	1.260	2,325,419	1.2499	0.26%
2007-11-05	0	3.800	3.800	3.820	3.750	3.880	664,000	2,515,020	3.7877	1.244	1.244	1.250	1.227	1.270	2,029,012	1.2395	0.00%
2007-11-02	0	3.800	3.800	3.850	3.730	4.000	1,339,000	5,115,890	3.8207	1.244	1.244	1.260	1.221	1.309	4,091,638	1.2503	1.33%
2007-11-01	0	3.750	3.750	3.780	3.630	3.820	1,981,000	7,427,920	3.7496	1.227	1.227	1.237	1.188	1.250	6,053,424	1.2271	3.88%
2007-10-31	0	3.610	3.600	3.610	3.570	3.610	217,000	780,160	3.5952	1.181	1.178	1.181	1.168	1.181	663,096	1.1765	0.00%
2007-10-30	0	3.610	3.580	3.610	3.560	3.610	658,000	2,366,350	3.5963	1.181	1.172	1.181	1.165	1.181	2,010,678	1.1769	1.12%
2007-10-29	0	3.570	3.570	3.580	3.560	3.600	256,000	917,790	3.5851	1.168	1.168	1.172	1.165	1.178	782,270	1.1732	-1.92%
2007-10-26	0	3.640	3.570	3.640	3.560	3.700	467,000	1,686,610	3.6116	1.191	1.168	1.191	1.165	1.211	1,427,031	1.1819	0.00%
2007-10-25	0	3.640	3.560	3.640	3.530	3.650	171,000	607,520	3.5527	1.191	1.165	1.191	1.155	1.194	522,532	1.1626	1.11%
2007-10-24	0	3.600	3.600	3.630	3.550	3.630	629,000	2,251,870	3.5801	1.178	1.178	1.188	1.162	1.188	1,922,061	1.1716	0.28%
2007-10-23	0	3.590	3.550	3.590	3.540	3.620	130,000	464,840	3.5757	1.175	1.162	1.175	1.158	1.185	397,246	1.1702	1.41%
2007-10-22	0	3.540	3.540	3.600	3.500	3.640	188,000	674,120	3.5857	1.158	1.158	1.178	1.145	1.191	574,479	1.1734	-3.80%
2007-10-18	0	3.680	3.650	3.680	3.630	3.700	182,000	667,270	3.6663	1.204	1.194	1.204	1.188	1.211	556,145	1.1998	0.82%
2007-10-17	0	3.650	3.620	3.650	3.610	3.670	230,000	837,700	3.6422	1.194	1.185	1.194	1.181	1.201	702,821	1.1919	-0.54%
2007-10-16	0	3.670	3.650	3.660	3.650	3.740	829,000	3,037,450	3.6640	1.201	1.194	1.198	1.194	1.224	2,533,210	1.1991	-1.34%
2007-10-15	0	3.720	3.670	3.720	3.650	3.740	200,000	736,370	3.6819	1.217	1.201	1.217	1.194	1.224	611,148	1.2049	-0.53%
2007-10-12	0	3.740	3.710	3.740	3.670	3.760	542,000	2,015,570	3.7188	1.224	1.214	1.224	1.201	1.230	1,656,212	1.2170	0.27%
2007-10-11	0	3.730	3.700	3.730	3.630	3.750	484,000	1,801,430	3.7220	1.221	1.211	1.221	1.188	1.227	1,478,979	1.2180	0.81%
2007-10-10	0	3.700	3.660	3.720	3.610	3.800	402,000	1,473,030	3.6643	1.211	1.198	1.217	1.181	1.244	1,228,408	1.1991	-0.54%
2007-10-09	0	3.720	3.700	3.720	3.680	3.800	177,000	657,720	3.7159	1.217	1.211	1.217	1.204	1.244	540,866	1.2160	-0.53%
2007-10-08	0	3.740	3.740	3.760	3.740	3.770	726,000	2,727,320	3.7566	1.224	1.224	1.230	1.224	1.234	2,218,468	1.2294	-0.27%
2007-10-05	0	3.750	3.740	3.760	3.710	3.770	640,000	2,400,660	3.7510	1.227	1.224	1.230	1.214	1.234	1,955,675	1.2275	1.08%
2007-10-04	0	3.710	3.710	3.750	3.650	3.750	356,000	1,321,360	3.7117	1.214	1.214	1.227	1.194	1.227	1,087,844	1.2147	-1.07%
2007-10-03	0	3.750	3.710	3.750	3.700	3.890	1,113,000	4,227,280	3.7981	1.227	1.214	1.227	1.211	1.273	3,401,040	1.2429	1.35%
2007-10-02	0	3.700	3.680	3.700	3.680	3.780	2,046,400	7,618,542	3.7229	1.211	1.204	1.211	1.204	1.237	6,253,269	1.2183	1.37%
2007-09-28	0	3.650	3.600	3.650	3.600	3.700	479,000	1,745,360	3.6438	1.194	1.178	1.194	1.178	1.211	1,463,700	1.1924	0.83%
2007-09-27	0	3.620	3.570	3.620	3.550	3.660	437,000	1,575,510	3.6053	1.185	1.168	1.185	1.162	1.198	1,335,359	1.1798	0.28%
2007-09-25	0	3.610	3.550	3.610	3.500	3.610	615,000	2,200,060	3.5773	1.181	1.162	1.181	1.145	1.181	1,879,281	1.1707	1.69%
2007-09-24	0	3.550	3.530	3.550	3.540	3.620	399,000	1,426,000	3.5739	1.162	1.155	1.162	1.158	1.185	1,219,241	1.1696	-1.93%
2007-09-21	0	3.620	3.600	3.620	3.600	3.640	167,000	604,230	3.6181	1.185	1.178	1.185	1.178	1.191	510,309	1.1840	-0.28%
2007-09-20	0	3.630	3.620	3.630	3.600	3.640	715,000	2,592,460	3.6258	1.188	1.185	1.188	1.178	1.191	2,184,855	1.1866	1.68%
2007-09-19	0	3.570	3.570	3.590	3.570	3.650	477,000	1,715,340	3.5961	1.168	1.168	1.175	1.168	1.194	1,457,589	1.1768	0.00%
2007-09-18	0	3.570	3.570	3.590	3.500	3.600	530,000	1,877,400	3.5423	1.168	1.168	1.175	1.145	1.178	1,619,543	1.1592	-0.83%
2007-09-17	0	3.600	3.580	3.600	3.560	3.600	295,000	1,053,730	3.5720	1.178	1.172	1.178	1.165	1.178	901,444	1.1689	0.56%
2007-09-14	0	3.580	3.580	3.590	3.540	3.600	760,000	2,720,570	3.5797	1.172	1.172	1.175	1.158	1.178	2,322,364	1.1715	1.42%
2007-09-13	0	3.530	3.530	3.590	3.500	3.700	949,000	3,406,240	3.5893	1.155	1.155	1.175	1.145	1.211	2,899,899	1.1746	-1.40%
2007-09-12	0	3.580	3.510	3.590	3.450	3.600	787,000	2,764,610	3.5128	1.172	1.149	1.175	1.129	1.178	2,404,869	1.1496	3.47%
2007-09-11	0	3.460	3.460	3.490	3.460	3.630	595,000	2,097,710	3.5256	1.132	1.132	1.142	1.132	1.188	1,818,166	1.1538	-3.35%
2007-09-10	0	3.580	3.580	3.600	3.550	3.600	126,000	449,950	3.5710	1.172	1.172	1.178	1.162	1.178	385,023	1.1686	-1.38%
2007-09-07	0	3.630	3.600	3.630	3.600	3.640	201,000	731,450	3.6391	1.188	1.178	1.188	1.178	1.191	614,204	1.1909	-0.27%
2007-09-06	0	3.640	3.630	3.640	3.620	3.640	24,000	87,000	3.6250	1.191	1.188	1.191	1.185	1.191	73,338	1.1863	1.11%
2007-09-05	0	3.600	3.600	3.630	3.600	3.700	264,000	962,060	3.6442	1.178	1.178	1.188	1.178	1.211	806,716	1.1926	-0.55%
2007-09-04	0	3.620	3.610	3.650	3.600	3.660	203,000	735,990	3.6256	1.185	1.181	1.194	1.178	1.198	620,316	1.1865	-1.09%
2007-09-03	0	3.660	3.650	3.700	3.630	3.700	98,000	358,710	3.6603	1.198	1.194	1.211	1.188	1.211	299,463	1.1978	0.27%
2007-08-31	0	3.650	3.630	3.670	3.600	3.790	220,000	803,410	3.6519	1.194	1.188	1.201	1.178	1.240	672,263	1.1951	0.00%
2007-08-30	0	3.650	3.640	3.700	3.630	3.850	294,000	1,087,940	3.7005	1.194	1.191	1.211	1.188	1.260	898,388	1.2110	1.39%
2007-08-29	0	3.600	3.590	3.600	3.540	3.610	226,000	808,230	3.5762	1.178	1.175	1.178	1.158	1.181	690,598	1.1703	-2.17%
2007-08-28	0	3.680	3.670	3.700	3.620	3.870	680,000	2,513,930	3.6970	1.204	1.201	1.211	1.185	1.266	2,077,904	1.2098	-4.66%
2007-08-27	0	3.860	3.800	3.860	3.650	3.900	613,000	2,284,860	3.7273	1.263	1.244	1.263	1.194	1.276	1,873,170	1.2198	9.97%
2007-08-24	0	3.510	3.510	3.540	3.510	3.540	116,000	409,040	3.5262	1.149	1.149	1.158	1.149	1.158	354,466	1.1540	-0.57%
2007-08-23	0	3.530	3.530	3.560	3.520	3.580	206,000	729,620	3.5418	1.155	1.155	1.165	1.152	1.172	629,483	1.1591	0.28%
2007-08-22	0	3.520	3.490	3.580	3.480	3.550	101,000	353,710	3.5021	1.152	1.142	1.172	1.139	1.162	308,630	1.1461	0.86%
2007-08-21	0	3.490	3.450	3.490	3.420	3.520	129,000	449,950	3.4880	1.142	1.129	1.142	1.119	1.152	394,191	1.1415	0.29%
2007-08-20	0	3.480	3.480	3.540	3.480	3.660	270,000	949,000	3.5148	1.139	1.139	1.158	1.139	1.198	825,050	1.1502	4.50%
2007-08-17	0	3.330	3.300	3.330	3.150	3.360	809,000	2,667,920	3.2978	1.090	1.080	1.090	1.031	1.100	2,472,095	1.0792	2.15%
2007-08-16	0	3.260	3.260	3.510	3.200	3.590	1,566,000	5,366,000	3.4266	1.067	1.067	1.149	1.047	1.175	4,785,291	1.1214	-9.44%
2007-08-15	0	3.600	3.600	3.620	3.580	3.650	284,000	1,027,570	3.6182	1.178	1.178	1.185	1.172	1.194	867,831	1.1841	-1.37%
2007-08-14	0	3.650	3.650	3.690	3.650	3.660	38,000	138,760	3.6516	1.194	1.194	1.208	1.194	1.198	116,118	1.1950	0.00%
2007-08-13	0	3.650	3.650	3.700	3.650	3.710	363,000	1,338,260	3.6867	1.194	1.194	1.211	1.194	1.214	1,109,234	1.2065	-1.35%
2007-08-10	0	3.700	3.700	3.780	3.600	3.850	299,000	1,108,420	3.7071	1.211	1.211	1.237	1.178	1.260	913,667	1.2132	-3.14%
2007-08-09	0	3.820	3.870	3.880	3.820	3.900	141,000	544,500	3.8617	1.250	1.266	1.270	1.250	1.276	430,860	1.2638	-1.55%
2007-08-08	0	3.880	3.880	3.900	3.780	3.930	417,000	1,619,470	3.8836	1.270	1.270	1.276	1.237	1.286	1,274,244	1.2709	2.11%
2007-08-07	0	3.800	3.800	3.820	3.790	3.850	716,000	2,735,070	3.8199	1.244	1.244	1.250	1.240	1.260	2,187,911	1.2501	1.33%
2007-08-06	0	3.750	3.750	3.790	3.720	3.840	356,000	1,334,360	3.7482	1.227	1.227	1.240	1.217	1.257	1,087,844	1.2266	-3.10%
2007-08-03	0	3.870	3.870	3.890	3.870	3.930	218,000	849,170	3.8953	1.266	1.266	1.273	1.266	1.286	666,152	1.2747	-1.28%
2007-08-02	0	3.920	3.900	3.920	3.870	4.050	1,790,000	7,074,460	3.9522	1.283	1.276	1.283	1.266	1.325	5,469,777	1.2934	1.55%
2007-08-01	0	3.860	3.850	3.860	3.780	3.920	643,000	2,476,220	3.8510	1.263	1.260	1.263	1.237	1.283	1,964,842	1.2603	-1.53%
2007-07-31	0	3.920	3.900	3.920	3.870	4.000	801,143	3,109,289	3.8811	1.283	1.276	1.283	1.266	1.309	2,448,086	1.2701	2.35%
2007-07-30	0	3.830	3.830	3.850	3.800	3.860	1,299,000	4,975,270	3.8301	1.253	1.253	1.260	1.244	1.263	3,969,408	1.2534	-1.03%
2007-07-27	0	3.870	3.870	3.900	3.810	3.900	391,000	1,510,720	3.8637	1.266	1.266	1.276	1.247	1.276	1,194,795	1.2644	-2.03%
2007-07-26	0	3.950	3.930	3.970	3.860	3.990	899,000	3,523,550	3.9194	1.293	1.286	1.299	1.263	1.306	2,747,112	1.2826	2.86%
2007-07-25	0	3.840	3.840	3.850	3.810	3.870	425,000	1,627,080	3.8284	1.257	1.257	1.260	1.247	1.266	1,298,690	1.2529	-0.52%
2007-07-24	0	3.860	3.860	3.870	3.830	3.900	589,000	2,268,980	3.8523	1.263	1.263	1.266	1.253	1.276	1,799,832	1.2607	0.00%
2007-07-23	0	3.860	3.830	3.860	3.810	3.860	474,000	1,819,260	3.8381	1.263	1.253	1.263	1.247	1.263	1,448,421	1.2560	-0.26%
2007-07-20	0	3.870	3.860	3.880	3.810	3.880	607,000	2,346,920	3.8664	1.266	1.263	1.270	1.247	1.270	1,854,835	1.2653	1.57%
2007-07-19	0	3.810	3.810	3.830	3.810	3.840	602,000	2,299,800	3.8203	1.247	1.247	1.253	1.247	1.257	1,839,556	1.2502	-1.04%
2007-07-18	0	3.850	3.840	3.850	3.800	3.870	581,000	2,229,090	3.8366	1.260	1.257	1.260	1.244	1.266	1,775,386	1.2556	-0.26%
2007-07-17	0	3.860	3.860	3.880	3.850	3.900	324,000	1,255,040	3.8736	1.263	1.263	1.270	1.260	1.276	990,060	1.2676	-0.77%
2007-07-16	0	3.890	3.890	3.910	3.890	3.970	377,000	1,479,810	3.9252	1.273	1.273	1.280	1.273	1.299	1,152,015	1.2845	-0.77%
2007-07-13	0	3.920	3.910	3.920	3.860	3.990	752,000	2,942,230	3.9125	1.283	1.280	1.283	1.263	1.306	2,297,918	1.2804	-1.26%
2007-07-12	0	3.970	3.960	3.990	3.950	4.000	593,000	2,361,310	3.9820	1.299	1.296	1.306	1.293	1.309	1,812,055	1.3031	0.51%
2007-07-11	0	3.950	3.950	3.970	3.870	4.000	610,000	2,421,960	3.9704	1.293	1.293	1.299	1.266	1.309	1,864,002	1.2993	-0.25%
2007-07-10	0	3.960	3.960	3.980	3.960	4.030	490,000	1,959,450	3.9989	1.296	1.296	1.302	1.296	1.319	1,497,313	1.3086	-0.75%
2007-07-09	0	3.990	3.990	4.000	3.930	4.000	862,000	3,425,210	3.9736	1.306	1.306	1.309	1.286	1.309	2,634,049	1.3004	0.76%
2007-07-06	0	3.960	3.960	4.000	3.910	4.040	1,429,475	5,659,975	3.9595	1.296	1.296	1.309	1.280	1.322	4,368,106	1.2958	-0.75%
2007-07-05	0	3.990	3.960	4.000	3.960	4.150	991,000	4,010,200	4.0466	1.306	1.296	1.309	1.296	1.358	3,028,240	1.3243	-0.75%
2007-07-04	0	4.020	3.990	4.020	3.960	4.100	965,000	3,878,940	4.0196	1.316	1.306	1.316	1.296	1.342	2,948,791	1.3154	-0.25%
2007-07-03	0	4.030	4.030	4.060	3.980	4.100	656,000	2,643,350	4.0295	1.319	1.319	1.329	1.302	1.342	2,004,566	1.3187	-0.49%
2007-06-29	0	4.050	4.080	4.090	4.010	4.210	436,000	1,784,570	4.0931	1.325	1.335	1.338	1.312	1.378	1,332,303	1.3395	-2.17%
2007-06-28	0	4.140	4.110	4.140	4.100	4.190	774,000	3,204,980	4.1408	1.355	1.345	1.355	1.342	1.371	2,365,144	1.3551	1.97%
2007-06-27	0	4.060	4.100	4.150	4.050	4.270	635,000	2,622,300	4.1296	1.329	1.342	1.358	1.325	1.397	1,940,396	1.3514	-2.87%
2007-06-26	0	4.180	4.180	4.200	4.180	4.280	921,000	3,886,290	4.2196	1.368	1.368	1.374	1.368	1.401	2,814,338	1.3809	0.00%
2007-06-25	0	4.180	4.180	4.190	4.100	4.350	1,860,000	7,894,060	4.2441	1.368	1.368	1.371	1.342	1.424	5,683,679	1.3889	1.95%
2007-06-22	0	4.100	4.100	4.120	3.910	4.160	1,701,000	6,825,830	4.0128	1.342	1.342	1.348	1.280	1.361	5,197,816	1.3132	2.76%
2007-06-21	0	3.990	3.960	3.990	3.950	4.000	805,000	3,196,010	3.9702	1.306	1.296	1.306	1.293	1.309	2,459,872	1.2993	0.76%
2007-06-20	0	3.960	3.960	3.980	3.900	3.990	1,275,000	5,027,090	3.9428	1.296	1.296	1.302	1.276	1.306	3,896,070	1.2903	1.80%
2007-06-18	0	3.890	3.880	3.900	3.800	3.900	1,371,000	5,263,280	3.8390	1.273	1.270	1.276	1.244	1.276	4,189,422	1.2563	2.10%
2007-06-15	0	3.810	3.810	3.830	3.810	4.020	3,472,000	13,477,370	3.8817	1.247	1.247	1.253	1.247	1.316	10,609,534	1.2703	-5.22%
2007-06-14	0	4.020	4.020	4.030	3.950	4.300	3,169,716	12,781,174	4.0323	1.316	1.316	1.319	1.293	1.407	9,685,833	1.3196	-8.22%
2007-06-13	1	-	-	-	-	-	0	0	-	1.433	-	-	-	-	0	-	0.00%
2007-06-12	0	4.380	4.370	4.380	4.340	4.400	627,000	2,737,420	4.3659	1.433	1.430	1.433	1.420	1.440	1,915,950	1.4288	0.00%
2007-06-11	0	4.380	4.370	4.380	4.240	4.400	1,295,000	5,655,320	4.3670	1.433	1.430	1.433	1.388	1.440	3,957,185	1.4291	3.55%
2007-06-08	0	4.230	4.230	4.240	4.120	4.280	610,000	2,564,940	4.2048	1.384	1.384	1.388	1.348	1.401	1,864,002	1.3760	0.95%
2007-06-07	0	4.190	4.210	4.280	4.150	4.290	754,000	3,190,600	4.2316	1.371	1.378	1.401	1.358	1.404	2,304,029	1.3848	-1.18%
2007-06-06	0	4.240	4.210	4.250	4.150	4.250	500,000	2,103,750	4.2075	1.388	1.378	1.391	1.358	1.391	1,527,871	1.3769	1.44%
2007-06-05	0	4.180	4.180	4.200	4.140	4.220	661,000	2,765,190	4.1833	1.368	1.368	1.374	1.355	1.381	2,019,845	1.3690	-0.71%
2007-06-04	0	4.210	4.210	4.220	4.180	4.250	1,201,000	5,062,660	4.2154	1.378	1.378	1.381	1.368	1.391	3,669,946	1.3795	0.00%
2007-06-01	0	4.210	4.210	4.290	4.180	4.300	739,000	3,140,360	4.2495	1.378	1.378	1.404	1.368	1.407	2,258,193	1.3907	-1.64%
2007-05-31	0	4.280	4.280	4.330	4.100	4.390	921,000	3,928,170	4.2651	1.401	1.401	1.417	1.342	1.437	2,814,338	1.3958	1.66%
2007-05-30	0	4.210	4.200	4.220	4.100	4.230	915,000	3,805,940	4.1595	1.378	1.374	1.381	1.342	1.384	2,796,003	1.3612	-0.71%
2007-05-29	0	4.240	4.240	4.290	4.200	4.410	2,010,000	8,610,220	4.2837	1.388	1.388	1.404	1.374	1.443	6,142,040	1.4019	-3.85%
2007-05-28	0	4.410	4.410	4.420	4.300	4.470	949,000	4,166,820	4.3907	1.443	1.443	1.446	1.407	1.463	2,899,899	1.4369	2.56%
2007-05-25	0	4.300	4.280	4.300	4.250	4.390	1,094,000	4,719,860	4.3143	1.407	1.401	1.407	1.391	1.437	3,342,981	1.4119	-2.27%
2007-05-23	0	4.400	4.400	4.440	4.350	4.450	782,000	3,444,480	4.4047	1.440	1.440	1.453	1.424	1.456	2,389,590	1.4415	1.15%
2007-05-22	0	4.350	4.350	4.400	4.290	4.490	2,085,000	9,104,660	4.3667	1.424	1.424	1.440	1.404	1.469	6,371,221	1.4290	-0.23%
2007-05-21	0	4.360	4.400	4.420	4.140	4.460	3,584,000	15,700,020	4.3806	1.427	1.440	1.446	1.355	1.460	10,951,777	1.4336	6.34%
2007-05-18	0	4.100	4.090	4.110	4.040	4.250	1,154,000	4,738,770	4.1064	1.342	1.338	1.345	1.322	1.391	3,526,326	1.3438	-4.21%
2007-05-17	0	4.280	4.280	4.310	4.280	4.450	1,141,000	4,981,500	4.3659	1.401	1.401	1.410	1.401	1.456	3,486,601	1.4288	-0.47%
2007-05-16	0	4.300	4.270	4.300	4.250	4.380	1,272,000	5,498,260	4.3225	1.407	1.397	1.407	1.391	1.433	3,886,903	1.4146	1.18%
2007-05-15	0	4.250	4.220	4.250	4.130	4.400	1,573,000	6,708,240	4.2646	1.391	1.381	1.391	1.352	1.440	4,806,681	1.3956	-4.06%
2007-05-14	0	4.430	4.400	4.410	4.260	4.500	3,284,000	14,310,690	4.3577	1.450	1.440	1.443	1.394	1.473	10,035,055	1.4261	3.99%
2007-05-11	0	4.260	4.250	4.260	3.780	4.360	6,864,000	27,768,950	4.0456	1.394	1.391	1.394	1.237	1.427	20,974,609	1.3239	11.52%
2007-05-10	0	3.820	3.770	3.820	3.700	3.860	4,238,000	16,152,810	3.8114	1.250	1.234	1.250	1.211	1.263	12,950,232	1.2473	4.42%
2007-05-09	0	3.770	3.760	3.770	3.700	3.790	1,340,000	5,013,410	3.7414	1.197	1.194	1.197	1.175	1.204	4,219,787	1.1881	0.27%
2007-05-08	0	3.760	3.750	3.770	3.750	3.800	1,400,000	5,281,970	3.7728	1.194	1.191	1.197	1.191	1.207	4,408,733	1.1981	0.27%
2007-05-07	0	3.750	3.730	3.750	3.710	3.760	1,330,000	4,959,950	3.7293	1.191	1.184	1.191	1.178	1.194	4,188,296	1.1842	1.08%
2007-05-04	0	3.710	3.710	3.730	3.700	3.780	700,000	2,596,000	3.7086	1.178	1.178	1.184	1.175	1.200	2,204,367	1.1777	-1.85%
2007-05-03	0	3.780	3.780	3.800	3.780	3.900	1,674,000	6,442,170	3.8484	1.200	1.200	1.207	1.200	1.238	5,271,585	1.2221	-1.56%
2007-05-02	0	3.840	3.820	3.840	3.730	3.860	1,830,000	6,942,400	3.7937	1.219	1.213	1.219	1.184	1.226	5,762,844	1.2047	4.35%
2007-04-30	0	3.680	3.670	3.680	3.620	3.680	210,000	767,690	3.6557	1.169	1.165	1.169	1.150	1.169	661,310	1.1609	-0.27%
2007-04-27	0	3.690	3.690	3.710	3.640	3.710	451,000	1,665,720	3.6934	1.172	1.172	1.178	1.156	1.178	1,420,242	1.1728	-0.27%
2007-04-26	0	3.700	3.660	3.700	3.630	3.720	597,000	2,201,720	3.6880	1.175	1.162	1.175	1.153	1.181	1,880,010	1.1711	0.00%
2007-04-25	0	3.700	3.680	3.700	3.650	3.700	599,000	2,206,240	3.6832	1.175	1.169	1.175	1.159	1.175	1,886,308	1.1696	0.54%
2007-04-24	0	3.680	3.660	3.690	3.600	3.730	1,143,000	4,183,816	3.6604	1.169	1.162	1.172	1.143	1.184	3,599,416	1.1624	0.82%
2007-04-23	0	3.650	3.620	3.650	3.610	3.680	2,089,000	7,616,390	3.6460	1.159	1.150	1.159	1.146	1.169	6,578,459	1.1578	1.39%
2007-04-20	0	3.600	3.560	3.600	3.570	3.670	1,000,000	3,628,260	3.6283	1.143	1.130	1.143	1.134	1.165	3,149,095	1.1522	1.69%
2007-04-19	0	3.540	3.530	3.540	3.500	3.620	683,000	2,416,100	3.5375	1.124	1.121	1.124	1.111	1.150	2,150,832	1.1233	-0.56%
2007-04-18	0	3.560	3.540	3.560	3.520	3.600	648,000	2,305,530	3.5579	1.130	1.124	1.130	1.118	1.143	2,040,614	1.1298	0.00%
2007-04-17	0	3.560	3.560	3.580	3.540	3.670	902,000	3,222,670	3.5728	1.130	1.130	1.137	1.124	1.165	2,840,484	1.1345	-2.20%
2007-04-16	0	3.640	3.600	3.640	3.550	3.700	1,311,000	4,771,190	3.6394	1.156	1.143	1.156	1.127	1.175	4,128,464	1.1557	-0.27%
2007-04-13	0	3.650	3.610	3.650	3.600	3.740	423,000	1,538,840	3.6379	1.159	1.146	1.159	1.143	1.188	1,332,067	1.1552	0.55%
2007-04-12	0	3.630	3.620	3.630	3.600	3.640	366,000	1,323,380	3.6158	1.153	1.150	1.153	1.143	1.156	1,152,569	1.1482	-0.55%
2007-04-11	0	3.650	3.650	3.660	3.560	3.700	835,110	3,053,603	3.6565	1.159	1.159	1.162	1.130	1.175	2,629,841	1.1611	-1.62%
2007-04-10	0	3.710	3.680	3.720	3.650	3.760	1,921,000	7,162,690	3.7286	1.178	1.169	1.181	1.159	1.194	6,049,412	1.1840	2.20%
2007-04-04	0	3.630	3.630	3.640	3.520	3.640	919,000	3,314,100	3.6062	1.153	1.153	1.156	1.118	1.156	2,894,018	1.1452	3.13%
2007-04-03	0	3.520	3.510	3.520	3.480	3.520	839,000	2,940,380	3.5046	1.118	1.115	1.118	1.105	1.118	2,642,091	1.1129	2.03%
2007-04-02	0	3.450	3.420	3.450	3.400	3.450	701,000	2,404,050	3.4295	1.096	1.086	1.096	1.080	1.096	2,207,516	1.0890	1.77%
2007-03-30	0	3.390	3.380	3.400	3.380	3.480	250,000	852,350	3.4094	1.076	1.073	1.080	1.073	1.105	787,274	1.0827	-0.29%
2007-03-29	0	3.400	3.400	3.430	3.270	3.430	1,447,000	4,899,840	3.3862	1.080	1.080	1.089	1.038	1.089	4,556,740	1.0753	3.66%
2007-03-28	0	3.280	3.280	3.290	3.270	3.370	1,673,000	5,537,960	3.3102	1.042	1.042	1.045	1.038	1.070	5,268,436	1.0512	-1.80%
2007-03-27	0	3.340	3.340	3.350	3.300	3.380	3,508,000	11,728,470	3.3433	1.061	1.061	1.064	1.048	1.073	11,047,025	1.0617	2.14%
2007-03-26	0	3.270	3.260	3.270	3.230	3.290	1,665,000	5,442,520	3.2688	1.038	1.035	1.038	1.026	1.045	5,243,243	1.0380	0.62%
2007-03-23	0	3.250	3.240	3.250	3.190	3.250	453,000	1,461,000	3.2252	1.032	1.029	1.032	1.013	1.032	1,426,540	1.0242	1.56%
2007-03-22	0	3.200	3.190	3.200	3.200	3.240	1,670,000	5,365,960	3.2131	1.016	1.013	1.016	1.016	1.029	5,258,989	1.0203	0.00%
2007-03-21	0	3.200	3.180	3.200	3.190	3.310	1,725,000	5,582,450	3.2362	1.016	1.010	1.016	1.013	1.051	5,432,189	1.0277	0.00%
2007-03-20	0	3.200	3.220	3.230	3.200	3.280	316,000	1,022,980	3.2373	1.016	1.023	1.026	1.016	1.042	995,114	1.0280	-2.74%
2007-03-19	0	3.290	3.240	3.290	3.020	3.290	184,000	601,280	3.2678	1.045	1.029	1.045	0.959	1.045	579,433	1.0377	-0.30%
2007-03-16	0	3.300	3.260	3.300	3.300	3.330	296,000	978,380	3.3053	1.048	1.035	1.048	1.048	1.057	932,132	1.0496	-0.90%
2007-03-15	0	3.330	3.250	3.330	3.300	3.350	92,000	305,480	3.3204	1.057	1.032	1.057	1.048	1.064	289,717	1.0544	1.83%
2007-03-14	0	3.270	3.250	3.290	3.240	3.270	146,000	476,380	3.2629	1.038	1.032	1.045	1.029	1.038	459,768	1.0361	-0.91%
2007-03-13	0	3.300	3.260	3.300	3.300	3.390	177,000	596,170	3.3682	1.048	1.035	1.048	1.048	1.076	557,390	1.0696	-1.49%
2007-03-12	0	3.350	3.350	3.370	3.330	3.350	54,000	180,660	3.3456	1.064	1.064	1.070	1.057	1.064	170,051	1.0624	0.60%
2007-03-09	0	3.330	3.320	3.330	3.320	3.370	96,000	319,230	3.3253	1.057	1.054	1.057	1.054	1.070	302,313	1.0560	-1.48%
2007-03-08	0	3.380	3.320	3.380	3.300	3.380	291,000	974,360	3.3483	1.073	1.054	1.073	1.048	1.073	916,387	1.0633	0.60%
2007-03-07	0	3.360	3.320	3.380	3.320	3.430	443,000	1,490,910	3.3655	1.067	1.054	1.073	1.054	1.089	1,395,049	1.0687	1.51%
2007-03-06	0	3.310	3.290	3.310	3.270	3.310	495,000	1,631,210	3.2954	1.051	1.045	1.051	1.038	1.051	1,558,802	1.0465	1.53%
2007-03-05	0	3.260	3.260	3.280	3.200	3.530	741,000	2,441,070	3.2943	1.035	1.035	1.042	1.016	1.121	2,333,479	1.0461	-7.65%
2007-03-02	0	3.530	3.500	3.550	3.500	3.600	277,000	980,650	3.5403	1.121	1.111	1.127	1.111	1.143	872,299	1.1242	-1.40%
2007-03-01	0	3.580	3.570	3.590	3.510	3.640	162,000	577,360	3.5640	1.137	1.134	1.140	1.115	1.156	510,153	1.1317	1.13%
2007-02-28	0	3.540	3.530	3.540	3.500	3.620	1,828,000	6,459,860	3.5338	1.124	1.121	1.124	1.111	1.150	5,756,546	1.1222	-3.28%
2007-02-27	0	3.660	3.650	3.660	3.630	3.670	2,315,200	8,444,054	3.6472	1.162	1.159	1.162	1.153	1.165	7,290,785	1.1582	0.83%
2007-02-26	0	3.630	3.630	3.640	3.630	3.680	979,000	3,569,440	3.6460	1.153	1.153	1.156	1.153	1.169	3,082,964	1.1578	0.00%
2007-02-23	0	3.630	3.620	3.630	3.620	3.690	1,131,000	4,121,710	3.6443	1.153	1.150	1.153	1.150	1.172	3,561,626	1.1573	-0.55%
2007-02-22	0	3.650	3.640	3.650	3.640	3.700	1,531,000	5,604,980	3.6610	1.159	1.156	1.159	1.156	1.175	4,821,264	1.1626	-1.35%
2007-02-21	0	3.700	3.700	3.710	3.610	3.730	1,510,000	5,542,220	3.6703	1.175	1.175	1.178	1.146	1.184	4,755,133	1.1655	1.65%
2007-02-16	0	3.640	3.640	3.670	3.570	3.680	1,069,000	3,871,750	3.6218	1.156	1.156	1.165	1.134	1.169	3,366,383	1.1501	1.96%
2007-02-15	0	3.570	3.560	3.580	3.560	3.590	316,000	1,131,260	3.5799	1.134	1.130	1.137	1.130	1.140	995,114	1.1368	-0.56%
2007-02-14	0	3.590	3.590	3.600	3.560	3.600	94,000	335,870	3.5731	1.140	1.140	1.143	1.130	1.143	296,015	1.1346	0.84%
2007-02-13	0	3.560	3.550	3.560	3.550	3.600	438,000	1,561,930	3.5661	1.130	1.127	1.130	1.127	1.143	1,379,304	1.1324	-1.39%
2007-02-12	0	3.610	3.600	3.610	3.560	3.610	568,000	2,032,850	3.5790	1.146	1.143	1.146	1.130	1.146	1,788,686	1.1365	0.28%
2007-02-09	0	3.600	3.600	3.610	3.600	3.690	728,000	2,650,400	3.6407	1.143	1.143	1.146	1.143	1.172	2,292,541	1.1561	-2.17%
2007-02-08	0	3.680	3.670	3.680	3.670	3.820	708,000	2,652,710	3.7468	1.169	1.165	1.169	1.165	1.213	2,229,559	1.1898	-0.54%
2007-02-07	0	3.700	3.670	3.710	3.660	3.740	1,604,000	5,932,920	3.6988	1.175	1.165	1.178	1.162	1.188	5,051,148	1.1746	1.65%
2007-02-06	0	3.640	3.630	3.660	3.620	3.700	1,446,000	5,290,050	3.6584	1.156	1.153	1.162	1.150	1.175	4,553,591	1.1617	-2.41%
2007-02-05	0	3.730	3.700	3.760	3.730	3.860	1,023,000	3,887,800	3.8004	1.184	1.175	1.194	1.184	1.226	3,221,524	1.2068	-2.61%
2007-02-02	0	3.830	3.830	3.840	3.700	3.830	2,459,000	9,270,860	3.7702	1.216	1.216	1.219	1.175	1.216	7,743,625	1.1972	4.36%
2007-02-01	0	3.670	3.660	3.670	3.660	3.670	435,000	1,595,750	3.6684	1.165	1.162	1.165	1.162	1.165	1,369,856	1.1649	0.27%
2007-01-31	0	3.660	3.660	3.670	3.650	3.660	242,000	884,240	3.6539	1.162	1.162	1.165	1.159	1.162	762,081	1.1603	0.27%
2007-01-30	0	3.650	3.640	3.650	3.630	3.650	176,000	641,700	3.6460	1.159	1.156	1.159	1.153	1.159	554,241	1.1578	0.00%
2007-01-29	0	3.650	3.630	3.650	3.610	3.680	276,000	1,008,730	3.6548	1.159	1.153	1.159	1.146	1.169	869,150	1.1606	0.27%
2007-01-26	0	3.640	3.630	3.640	3.610	3.670	493,000	1,795,680	3.6424	1.156	1.153	1.156	1.146	1.165	1,552,504	1.1566	1.11%
2007-01-25	0	3.600	3.600	3.640	3.600	3.610	457,000	1,646,060	3.6019	1.143	1.143	1.156	1.143	1.146	1,439,136	1.1438	0.00%
2007-01-24	0	3.600	3.590	3.600	3.600	3.680	773,000	2,796,930	3.6183	1.143	1.140	1.143	1.143	1.169	2,434,250	1.1490	-0.55%
2007-01-23	0	3.620	3.620	3.650	3.620	3.680	207,000	752,240	3.6340	1.150	1.150	1.159	1.150	1.169	651,863	1.1540	-1.63%
2007-01-22	0	3.680	3.680	3.690	3.620	3.690	605,000	2,221,600	3.6721	1.169	1.169	1.172	1.150	1.172	1,905,202	1.1661	2.22%
2007-01-19	0	3.600	3.600	3.640	3.580	3.630	531,000	1,912,170	3.6011	1.143	1.143	1.156	1.137	1.153	1,672,169	1.1435	-1.10%
2007-01-18	0	3.640	3.630	3.640	3.630	3.680	473,000	1,726,160	3.6494	1.156	1.153	1.156	1.153	1.169	1,489,522	1.1589	-1.36%
2007-01-17	0	3.690	3.680	3.690	3.640	3.700	782,000	2,876,370	3.6782	1.172	1.169	1.172	1.156	1.175	2,462,592	1.1680	1.10%
2007-01-16	0	3.650	3.630	3.650	3.590	3.650	1,923,000	6,928,050	3.6027	1.159	1.153	1.159	1.140	1.159	6,055,710	1.1441	1.96%
2007-01-15	0	3.580	3.580	3.590	3.570	3.600	89,000	319,390	3.5887	1.137	1.137	1.140	1.134	1.143	280,269	1.1396	-0.56%
2007-01-12	0	3.600	3.600	3.630	3.590	3.620	277,000	998,960	3.6064	1.143	1.143	1.153	1.140	1.150	872,299	1.1452	-0.28%
2007-01-11	0	3.610	3.610	3.650	3.600	3.630	144,000	520,290	3.6131	1.146	1.146	1.159	1.143	1.153	453,470	1.1474	-0.55%
2007-01-10	0	3.630	3.590	3.650	3.580	3.640	528,000	1,903,660	3.6054	1.153	1.140	1.159	1.137	1.156	1,662,722	1.1449	0.83%
2007-01-09	0	3.600	3.580	3.620	3.530	3.600	439,000	1,570,090	3.5765	1.143	1.137	1.150	1.121	1.143	1,382,453	1.1357	-0.28%
2007-01-08	0	3.610	3.600	3.630	3.590	3.640	419,000	1,508,800	3.6010	1.146	1.143	1.153	1.140	1.156	1,319,471	1.1435	-0.82%
2007-01-05	0	3.640	3.640	3.650	3.610	3.700	716,000	2,610,280	3.6456	1.156	1.156	1.159	1.146	1.175	2,254,752	1.1577	-0.82%
2007-01-04	0	3.670	3.670	3.680	3.660	3.750	1,128,000	4,157,800	3.6860	1.165	1.165	1.169	1.162	1.191	3,552,179	1.1705	0.27%
2007-01-03	0	3.660	3.640	3.670	3.590	3.660	1,223,000	4,432,220	3.6241	1.162	1.156	1.165	1.140	1.162	3,851,343	1.1508	3.10%
2007-01-02	0	3.550	3.530	3.580	3.520	3.600	396,000	1,420,020	3.5859	1.127	1.121	1.137	1.118	1.143	1,247,042	1.1387	-1.11%
2006-12-29	0	3.590	3.580	3.590	3.570	3.600	496,000	1,781,550	3.5918	1.140	1.137	1.140	1.134	1.143	1,561,951	1.1406	0.84%
2006-12-28	0	3.560	3.460	3.560	3.450	3.580	1,125,000	3,910,070	3.4756	1.130	1.099	1.130	1.096	1.137	3,542,732	1.1037	1.42%
2006-12-27	0	3.510	3.500	3.540	3.500	3.540	338,000	1,189,170	3.5183	1.115	1.111	1.124	1.111	1.124	1,064,394	1.1172	-0.57%
2006-12-22	0	3.530	3.530	3.550	3.530	3.550	105,000	370,750	3.5310	1.121	1.121	1.127	1.121	1.127	330,655	1.1213	0.00%
2006-12-21	0	3.530	3.530	3.570	3.510	3.550	198,000	700,220	3.5365	1.121	1.121	1.134	1.115	1.127	623,521	1.1230	-0.28%
2006-12-20	0	3.540	3.540	3.550	3.540	3.570	255,000	906,370	3.5544	1.124	1.124	1.127	1.124	1.134	803,019	1.1287	0.00%
2006-12-19	0	3.540	3.520	3.580	3.500	3.620	608,000	2,163,240	3.5580	1.124	1.118	1.137	1.111	1.150	1,914,650	1.1298	-1.67%
2006-12-18	0	3.600	3.570	3.600	3.550	3.600	732,000	2,621,240	3.5809	1.143	1.134	1.143	1.127	1.143	2,305,138	1.1371	2.27%
2006-12-15	0	3.520	3.520	3.560	3.510	3.560	109,000	384,620	3.5286	1.118	1.118	1.130	1.115	1.130	343,251	1.1205	-0.85%
2006-12-14	0	3.550	3.550	3.580	3.510	3.550	170,000	600,590	3.5329	1.127	1.127	1.137	1.115	1.127	535,346	1.1219	0.00%
2006-12-13	0	3.550	3.520	3.550	3.410	3.550	135,000	471,120	3.4898	1.127	1.118	1.127	1.083	1.127	425,128	1.1082	0.00%
2006-12-12	0	3.550	3.520	3.560	3.550	3.580	60,000	213,570	3.5595	1.127	1.118	1.130	1.127	1.137	188,946	1.1303	-1.93%
2006-12-11	0	3.620	3.580	3.620	3.560	3.620	160,000	576,600	3.6038	1.150	1.137	1.150	1.130	1.150	503,855	1.1444	0.56%
2006-12-08	0	3.600	3.600	3.630	3.600	3.640	352,000	1,274,990	3.6221	1.143	1.143	1.153	1.143	1.156	1,108,481	1.1502	-1.10%
2006-12-07	0	3.640	3.620	3.670	3.640	3.700	470,000	1,725,800	3.6719	1.156	1.150	1.165	1.156	1.175	1,480,075	1.1660	-0.82%
2006-12-06	0	3.670	3.660	3.680	3.620	3.700	634,000	2,323,720	3.6652	1.165	1.162	1.169	1.150	1.175	1,996,526	1.1639	1.10%
2006-12-05	0	3.630	3.620	3.660	3.600	3.630	198,000	717,880	3.6257	1.153	1.150	1.162	1.143	1.153	623,521	1.1513	0.28%
2006-12-04	0	3.620	3.610	3.640	3.600	3.710	325,000	1,185,500	3.6477	1.150	1.146	1.156	1.143	1.178	1,023,456	1.1583	-1.90%
2006-12-01	0	3.690	3.670	3.690	3.660	3.720	2,086,000	7,724,500	3.7030	1.172	1.165	1.172	1.162	1.181	6,569,012	1.1759	-0.27%
2006-11-30	0	3.700	3.630	3.700	3.630	3.730	1,348,000	4,977,510	3.6925	1.175	1.153	1.175	1.153	1.184	4,244,980	1.1726	2.49%
2006-11-29	0	3.610	3.610	3.620	3.520	3.630	538,000	1,939,810	3.6056	1.146	1.146	1.150	1.118	1.153	1,694,213	1.1450	1.40%
2006-11-28	0	3.560	3.500	3.560	3.500	3.650	911,000	3,216,140	3.5303	1.130	1.111	1.130	1.111	1.159	2,868,826	1.1211	-3.78%
2006-11-27	0	3.700	3.700	3.710	3.690	3.760	1,022,000	3,804,280	3.7224	1.175	1.175	1.178	1.172	1.194	3,218,375	1.1820	-0.80%
2006-11-24	0	3.730	3.710	3.730	3.550	3.730	1,928,000	7,062,210	3.6630	1.184	1.178	1.184	1.127	1.184	6,071,455	1.1632	4.78%
2006-11-23	0	3.560	3.560	3.570	3.500	3.600	1,615,000	5,730,580	3.5483	1.130	1.130	1.134	1.111	1.143	5,085,788	1.1268	2.30%
2006-11-22	0	3.480	3.450	3.490	3.440	3.480	363,000	1,253,820	3.4540	1.105	1.096	1.108	1.092	1.105	1,143,121	1.0968	1.46%
2006-11-21	0	3.430	3.430	3.440	3.430	3.500	272,000	938,210	3.4493	1.089	1.089	1.092	1.089	1.111	856,554	1.0953	-0.58%
2006-11-20	0	3.450	3.450	3.470	3.440	3.500	184,000	638,330	3.4692	1.096	1.096	1.102	1.092	1.111	579,433	1.1016	-1.43%
2006-11-17	0	3.500	3.490	3.500	3.480	3.530	287,000	1,003,800	3.4976	1.111	1.108	1.111	1.105	1.121	903,790	1.1107	1.16%
2006-11-16	0	3.460	3.460	3.500	3.450	3.510	286,000	996,570	3.4845	1.099	1.099	1.111	1.096	1.115	900,641	1.1065	-1.14%
2006-11-15	0	3.500	3.490	3.500	3.400	3.530	496,000	1,729,190	3.4863	1.111	1.108	1.111	1.080	1.121	1,561,951	1.1071	2.94%
2006-11-14	0	3.400	3.400	3.450	3.390	3.530	528,000	1,830,590	3.4670	1.080	1.080	1.096	1.076	1.121	1,662,722	1.1010	-2.58%
2006-11-13	0	3.490	3.490	3.500	3.470	3.490	73,000	253,400	3.4712	1.108	1.108	1.111	1.102	1.108	229,884	1.1023	1.16%
2006-11-10	0	3.450	3.450	3.490	3.440	3.500	288,000	998,690	3.4677	1.096	1.096	1.108	1.092	1.111	906,939	1.1012	-2.27%
2006-11-09	0	3.530	3.520	3.530	3.510	3.600	479,000	1,692,770	3.5340	1.121	1.118	1.121	1.115	1.143	1,508,417	1.1222	0.28%
2006-11-08	0	3.520	3.490	3.520	3.430	3.520	1,190,000	4,139,640	3.4787	1.118	1.108	1.118	1.089	1.118	3,747,423	1.1047	2.62%
2006-11-07	0	3.430	3.410	3.430	3.400	3.430	413,000	1,411,540	3.4178	1.089	1.083	1.089	1.080	1.089	1,300,576	1.0853	0.29%
2006-11-06	0	3.420	3.400	3.420	3.380	3.420	160,000	544,770	3.4048	1.086	1.080	1.086	1.073	1.086	503,855	1.0812	-0.29%
2006-11-03	0	3.430	3.410	3.430	3.410	3.440	58,000	198,740	3.4266	1.089	1.083	1.089	1.083	1.092	182,648	1.0881	-1.44%
2006-11-02	0	3.480	3.450	3.480	3.440	3.480	281,000	976,260	3.4742	1.105	1.096	1.105	1.092	1.105	884,896	1.1032	1.75%
2006-11-01	0	3.420	3.420	3.440	3.390	3.440	390,000	1,337,420	3.4293	1.086	1.086	1.092	1.076	1.092	1,228,147	1.0890	1.48%
2006-10-31	0	3.370	3.370	3.380	3.350	3.400	401,000	1,347,930	3.3614	1.070	1.070	1.073	1.064	1.080	1,262,787	1.0674	-0.30%
2006-10-27	0	3.380	3.390	3.400	3.360	3.500	716,000	2,439,500	3.4071	1.073	1.076	1.080	1.067	1.111	2,254,752	1.0819	-2.03%
2006-10-26	0	3.450	3.460	3.500	3.440	3.460	735,000	2,534,290	3.4480	1.096	1.099	1.111	1.092	1.099	2,314,585	1.0949	-0.29%
2006-10-25	0	3.460	3.430	3.460	3.450	3.510	610,000	2,128,920	3.4900	1.099	1.089	1.099	1.096	1.115	1,920,948	1.1083	-1.98%
2006-10-24	0	3.530	3.510	3.530	3.500	3.580	710,000	2,517,480	3.5457	1.121	1.115	1.121	1.111	1.137	2,235,857	1.1260	0.86%
2006-10-23	0	3.500	3.500	3.550	3.500	3.610	91,000	324,410	3.5649	1.111	1.111	1.127	1.111	1.146	286,568	1.1321	-3.05%
2006-10-20	0	3.610	3.610	3.650	3.590	3.650	231,000	831,750	3.6006	1.146	1.146	1.159	1.140	1.159	727,441	1.1434	-1.37%
2006-10-19	0	3.660	3.630	3.670	3.660	3.710	382,000	1,403,250	3.6734	1.162	1.153	1.165	1.162	1.178	1,202,954	1.1665	-0.81%
2006-10-18	0	3.690	3.690	3.710	3.610	3.720	1,046,000	3,842,090	3.6731	1.172	1.172	1.178	1.146	1.181	3,293,953	1.1664	2.22%
2006-10-17	0	3.610	3.610	3.620	3.530	3.620	475,000	1,696,900	3.5724	1.146	1.146	1.150	1.121	1.150	1,495,820	1.1344	3.14%
2006-10-16	0	3.500	3.500	3.550	3.500	3.500	126,000	441,750	3.5060	1.111	1.111	1.127	1.111	1.111	396,786	1.1133	-0.85%
2006-10-13	0	3.530	3.500	3.530	3.480	3.550	1,096,000	3,827,830	3.4925	1.121	1.111	1.121	1.105	1.127	3,451,408	1.1091	0.86%
2006-10-12	0	3.500	3.500	3.510	3.490	3.520	1,265,000	4,431,400	3.5031	1.111	1.111	1.115	1.108	1.118	3,983,605	1.1124	0.57%
2006-10-11	0	3.480	3.480	3.500	3.480	3.580	1,527,000	5,344,730	3.5002	1.105	1.105	1.111	1.105	1.137	4,808,668	1.1115	-0.57%
2006-10-10	0	3.500	3.490	3.500	3.460	3.590	810,000	2,834,430	3.4993	1.111	1.108	1.111	1.099	1.140	2,550,767	1.1112	-0.28%
2006-10-09	0	3.510	3.500	3.550	3.450	3.600	906,000	3,180,310	3.5103	1.115	1.111	1.127	1.096	1.143	2,853,080	1.1147	-2.50%
2006-10-06	0	3.600	3.600	3.630	3.600	3.680	464,000	1,678,200	3.6168	1.143	1.143	1.153	1.143	1.169	1,461,180	1.1485	-2.96%
2006-10-05	0	3.710	3.710	3.720	3.680	3.730	813,620	3,013,141	3.7034	1.178	1.178	1.181	1.169	1.184	2,562,167	1.1760	0.82%
2006-10-04	0	3.680	3.680	3.690	3.630	3.720	813,000	2,976,560	3.6612	1.169	1.169	1.172	1.153	1.181	2,560,214	1.1626	-1.08%
2006-10-03	0	3.720	3.720	3.750	3.630	3.750	2,683,000	9,965,270	3.7142	1.181	1.181	1.191	1.153	1.191	8,449,022	1.1795	2.48%
2006-09-29	0	3.630	3.630	3.640	3.480	3.650	2,768,000	9,821,510	3.5482	1.153	1.153	1.156	1.105	1.159	8,716,695	1.1267	1.11%
2006-09-28	0	3.590	3.570	3.590	3.420	3.600	3,410,000	12,079,170	3.5423	1.140	1.134	1.140	1.086	1.143	10,738,414	1.1249	4.97%
2006-09-27	0	3.420	3.380	3.420	3.260	3.450	1,216,000	4,089,330	3.3629	1.086	1.073	1.086	1.035	1.096	3,829,300	1.0679	5.23%
2006-09-26	0	3.250	3.250	3.300	3.150	3.370	726,000	2,368,000	3.2617	1.032	1.032	1.048	1.000	1.070	2,286,243	1.0358	-3.85%
2006-09-25	0	3.380	3.350	3.360	3.350	3.410	906,000	3,062,300	3.3800	1.073	1.064	1.067	1.064	1.083	2,853,080	1.0733	-0.59%
2006-09-22	0	3.400	3.390	3.410	3.160	3.400	2,965,000	9,868,000	3.3282	1.080	1.076	1.083	1.003	1.080	9,337,067	1.0569	8.28%
2006-09-21	0	3.140	3.140	3.150	3.100	3.160	932,000	2,925,780	3.1392	0.997	0.997	1.000	0.984	1.003	2,934,957	0.9969	2.61%
2006-09-20	0	3.060	3.050	3.080	3.040	3.100	1,402,000	4,285,380	3.0566	0.972	0.969	0.978	0.965	0.984	4,415,031	0.9706	-1.61%
2006-09-19	0	3.110	3.110	3.120	3.050	3.130	1,458,000	4,541,450	3.1148	0.988	0.988	0.991	0.969	0.994	4,591,381	0.9891	-1.89%
2006-09-18	0	3.170	3.140	3.170	3.100	3.470	2,131,000	6,932,380	3.2531	1.007	0.997	1.007	0.984	1.102	6,710,721	1.0330	-8.38%
2006-09-15	0	3.460	3.460	3.490	3.400	3.530	1,674,000	5,788,500	3.4579	1.099	1.099	1.108	1.080	1.121	5,271,585	1.0981	-1.14%
2006-09-14	0	3.500	3.500	3.510	3.330	3.510	3,612,000	12,319,770	3.4108	1.111	1.111	1.115	1.057	1.115	11,374,531	1.0831	7.03%
2006-09-13	0	3.270	3.270	3.280	3.200	3.280	1,014,000	3,303,230	3.2576	1.038	1.038	1.042	1.016	1.042	3,193,182	1.0345	2.19%
2006-09-12	0	3.200	3.190	3.200	3.200	3.280	1,393,000	4,498,430	3.2293	1.016	1.013	1.016	1.016	1.042	4,386,689	1.0255	-1.23%
2006-09-11	0	3.240	3.190	3.250	3.180	3.300	2,977,000	9,532,300	3.2020	1.029	1.013	1.032	1.010	1.048	9,374,856	1.0168	1.57%
2006-09-08	0	3.190	3.140	3.190	3.010	3.190	1,572,000	4,898,670	3.1162	1.013	0.997	1.013	0.956	1.013	4,950,377	0.9896	6.33%
2006-09-07	0	3.000	3.000	3.020	2.960	3.000	274,000	817,920	2.9851	0.953	0.953	0.959	0.940	0.953	862,852	0.9479	0.67%
2006-09-06	0	2.980	2.980	3.030	2.980	3.040	939,000	2,819,480	3.0026	0.946	0.946	0.962	0.946	0.965	2,957,000	0.9535	-1.97%
2006-09-05	0	3.040	3.020	3.040	2.990	3.040	635,000	1,912,760	3.0122	0.965	0.959	0.965	0.949	0.965	1,999,675	0.9565	0.66%
2006-09-04	0	3.020	3.020	3.030	2.950	3.030	156,000	467,890	2.9993	0.959	0.959	0.962	0.937	0.962	491,259	0.9524	2.03%
2006-09-01	0	2.960	2.960	2.990	2.940	2.960	95,000	280,200	2.9495	0.940	0.940	0.949	0.934	0.940	299,164	0.9366	0.68%
2006-08-31	0	2.940	2.920	2.940	2.930	2.980	270,000	795,500	2.9463	0.934	0.927	0.934	0.930	0.946	850,256	0.9356	-1.01%
2006-08-30	0	2.970	2.960	2.970	2.970	2.990	206,000	612,820	2.9749	0.943	0.940	0.943	0.943	0.949	648,714	0.9447	0.00%
2006-08-29	0	2.970	2.970	2.990	2.960	2.990	347,000	1,031,000	2.9712	0.943	0.943	0.949	0.940	0.949	1,092,736	0.9435	0.00%
2006-08-28	0	2.970	2.950	2.970	2.950	2.980	109,000	324,260	2.9749	0.943	0.937	0.943	0.937	0.946	343,251	0.9447	0.68%
2006-08-25	0	2.950	2.940	2.990	2.900	3.000	288,000	856,150	2.9727	0.937	0.934	0.949	0.921	0.953	906,939	0.9440	-1.67%
2006-08-24	0	3.000	3.010	3.050	3.000	3.100	385,000	1,157,680	3.0070	0.953	0.956	0.969	0.953	0.984	1,212,402	0.9549	-0.66%
2006-08-23	0	3.020	3.020	3.050	3.020	3.070	58,000	175,510	3.0260	0.959	0.959	0.969	0.959	0.975	182,648	0.9609	-1.31%
2006-08-22	0	3.060	3.060	3.070	3.060	3.080	117,000	359,280	3.0708	0.972	0.972	0.975	0.972	0.978	368,444	0.9751	0.00%
2006-08-21	0	3.060	3.080	3.090	3.020	3.120	177,000	544,130	3.0742	0.972	0.978	0.981	0.959	0.991	557,390	0.9762	-1.29%
2006-08-18	0	3.100	3.080	3.120	3.040	3.100	287,000	881,990	3.0731	0.984	0.978	0.991	0.965	0.984	903,790	0.9759	1.97%
2006-08-17	0	3.040	3.030	3.040	3.030	3.040	131,000	397,490	3.0343	0.965	0.962	0.965	0.962	0.965	412,531	0.9635	0.66%
2006-08-16	0	3.020	3.010	3.030	3.000	3.040	923,000	2,784,620	3.0169	0.959	0.956	0.962	0.953	0.965	2,906,615	0.9580	0.00%
2006-08-15	0	3.020	3.020	3.040	3.020	3.150	709,000	2,166,420	3.0556	0.959	0.959	0.965	0.959	1.000	2,232,708	0.9703	-2.58%
2006-08-14	0	3.100	3.090	3.140	3.090	3.130	358,000	1,111,870	3.1058	0.984	0.981	0.997	0.981	0.994	1,127,376	0.9862	-2.21%
2006-08-11	0	3.170	3.140	3.170	3.140	3.170	284,000	896,110	3.1553	1.007	0.997	1.007	0.997	1.007	894,343	1.0020	0.00%
2006-08-10	0	3.170	3.150	3.170	3.150	3.180	165,000	521,500	3.1606	1.007	1.000	1.007	1.000	1.010	519,601	1.0037	-0.31%
2006-08-09	0	3.180	3.170	3.180	3.170	3.190	112,000	355,960	3.1782	1.010	1.007	1.010	1.007	1.013	352,699	1.0092	-0.31%
2006-08-08	0	3.190	3.170	3.200	3.170	3.190	147,000	467,720	3.1818	1.013	1.007	1.016	1.007	1.013	462,917	1.0104	-0.31%
2006-08-07	0	3.200	3.160	3.250	3.160	3.200	45,000	143,700	3.1933	1.016	1.003	1.032	1.003	1.016	141,709	1.0140	0.63%
2006-08-04	0	3.180	3.170	3.210	3.180	3.200	584,000	1,865,850	3.1949	1.010	1.007	1.019	1.010	1.016	1,839,071	1.0146	-0.62%
2006-08-03	0	3.200	3.180	3.200	3.150	3.200	99,000	314,590	3.1777	1.016	1.010	1.016	1.000	1.016	311,760	1.0091	1.59%
2006-08-02	0	3.150	3.150	3.180	3.140	3.150	107,000	336,950	3.1491	1.000	1.000	1.010	0.997	1.000	336,953	1.0000	0.00%
2006-08-01	0	3.150	3.150	3.190	3.120	3.250	134,000	428,210	3.1956	1.000	1.000	1.013	0.991	1.032	421,979	1.0148	-3.08%
2006-07-31	0	3.250	3.230	3.250	3.230	3.270	337,000	1,093,520	3.2449	1.032	1.026	1.032	1.026	1.038	1,061,245	1.0304	0.00%
2006-07-28	0	3.250	3.250	3.260	3.250	3.260	316,000	1,027,910	3.2529	1.032	1.032	1.035	1.032	1.035	995,114	1.0330	0.62%
2006-07-27	0	3.230	3.220	3.250	3.200	3.230	189,000	607,370	3.2136	1.026	1.023	1.032	1.016	1.026	595,179	1.0205	0.62%
2006-07-26	0	3.210	3.210	3.240	3.210	3.220	34,000	109,190	3.2115	1.019	1.019	1.029	1.019	1.023	107,069	1.0198	-0.62%
2006-07-25	0	3.230	3.230	3.240	3.230	3.320	191,000	618,850	3.2401	1.026	1.026	1.029	1.026	1.054	601,477	1.0289	0.94%
2006-07-24	0	3.200	3.200	3.240	3.200	3.240	73,000	233,800	3.2027	1.016	1.016	1.029	1.016	1.029	229,884	1.0170	-0.78%
2006-07-21	0	3.225	3.225	3.250	3.200	3.250	615,000	1,985,825	3.2290	1.024	1.024	1.032	1.016	1.032	1,936,693	1.0254	0.00%
2006-07-20	0	3.225	3.225	3.250	3.225	3.325	407,000	1,336,725	3.2843	1.024	1.024	1.032	1.024	1.056	1,281,682	1.0429	-2.27%
2006-07-19	0	3.300	3.275	3.300	3.200	3.300	466,000	1,511,325	3.2432	1.048	1.040	1.048	1.016	1.048	1,467,478	1.0299	3.94%
2006-07-18	0	3.175	3.150	3.200	3.075	3.175	127,000	398,625	3.1388	1.008	1.000	1.016	0.976	1.008	399,935	0.9967	2.42%
2006-07-17	0	3.100	3.100	3.150	3.075	3.125	100,000	309,825	3.0983	0.984	0.984	1.000	0.976	0.992	314,910	0.9839	-1.59%
2006-07-14	0	3.150	3.100	3.150	3.050	3.150	800,000	2,470,400	3.0880	1.000	0.984	1.000	0.969	1.000	2,519,276	0.9806	0.00%
2006-07-13	0	3.150	3.150	3.175	3.150	3.250	385,000	1,230,325	3.1956	1.000	1.000	1.008	1.000	1.032	1,212,402	1.0148	-1.56%
2006-07-12	0	3.200	3.200	3.225	3.175	3.250	479,000	1,537,250	3.2093	1.016	1.016	1.024	1.008	1.032	1,508,417	1.0191	-1.54%
2006-07-11	0	3.250	3.225	3.250	3.225	3.300	309,000	1,009,800	3.2680	1.032	1.024	1.032	1.024	1.048	973,070	1.0377	-2.26%
2006-07-10	0	3.325	3.300	3.325	3.300	3.400	359,000	1,194,050	3.3260	1.056	1.048	1.056	1.048	1.080	1,130,525	1.0562	-2.21%
2006-07-07	0	3.400	3.375	3.400	3.300	3.400	1,432,000	4,836,050	3.3771	1.080	1.072	1.080	1.048	1.080	4,509,504	1.0724	3.82%
2006-07-06	0	3.275	3.250	3.275	3.125	3.275	1,136,000	3,650,500	3.2135	1.040	1.032	1.040	0.992	1.040	3,577,372	1.0204	4.80%
2006-07-05	0	3.125	3.125	3.150	3.125	3.200	1,387,000	4,395,750	3.1693	0.992	0.992	1.000	0.992	1.016	4,367,795	1.0064	-0.79%
2006-07-04	0	3.150	3.125	3.150	3.050	3.150	695,000	2,167,275	3.1184	1.000	0.992	1.000	0.969	1.000	2,188,621	0.9902	4.13%
2006-07-03	0	3.025	3.025	3.050	3.000	3.050	925,000	2,806,350	3.0339	0.961	0.961	0.969	0.953	0.969	2,912,913	0.9634	1.68%
2006-06-30	0	2.975	3.000	3.025	2.975	3.025	1,410,000	4,222,850	2.9949	0.945	0.953	0.961	0.945	0.961	4,440,224	0.9510	0.85%
2006-06-29	0	2.950	2.950	2.975	2.950	3.000	608,000	1,808,500	2.9745	0.937	0.937	0.945	0.937	0.953	1,914,650	0.9446	0.00%
2006-06-28	0	2.950	2.950	2.975	2.950	2.975	71,000	209,475	2.9504	0.937	0.937	0.945	0.937	0.945	223,586	0.9369	-0.84%
2006-06-27	0	2.975	2.975	3.025	2.975	3.050	497,000	1,494,825	3.0077	0.945	0.945	0.961	0.945	0.969	1,565,100	0.9551	-1.65%
2006-06-26	0	3.025	2.975	3.050	2.950	3.025	154,000	457,450	2.9705	0.961	0.945	0.969	0.937	0.961	484,961	0.9433	1.68%
2006-06-23	0	2.975	2.975	3.000	2.950	3.000	347,000	1,026,275	2.9576	0.945	0.945	0.953	0.937	0.953	1,092,736	0.9392	0.00%
2006-06-22	0	2.975	2.975	3.000	2.975	3.025	392,000	1,176,000	3.0000	0.945	0.945	0.953	0.945	0.961	1,234,445	0.9527	0.00%
2006-06-21	0	2.975	2.975	3.050	2.975	3.000	362,000	1,085,300	2.9981	0.945	0.945	0.969	0.945	0.953	1,139,972	0.9520	-0.83%
2006-06-20	0	3.000	3.000	3.025	3.000	3.025	445,000	1,336,550	3.0035	0.953	0.953	0.961	0.953	0.961	1,401,347	0.9538	-0.83%
2006-06-19	0	3.025	3.000	3.025	3.000	3.075	481,000	1,457,050	3.0292	0.961	0.953	0.961	0.953	0.976	1,514,715	0.9619	-0.82%
2006-06-16	0	3.050	3.050	3.075	3.025	3.075	604,000	1,843,500	3.0522	0.969	0.969	0.976	0.961	0.976	1,902,053	0.9692	2.52%
2006-06-15	0	2.975	2.975	3.000	2.975	3.000	536,000	1,596,100	2.9778	0.945	0.945	0.953	0.945	0.953	1,687,915	0.9456	0.85%
2006-06-14	0	2.950	2.950	2.975	2.875	2.975	784,000	2,301,025	2.9350	0.937	0.937	0.945	0.913	0.945	2,468,890	0.9320	1.72%
2006-06-13	0	2.900	2.875	2.900	2.850	2.950	1,452,000	4,187,850	2.8842	0.921	0.913	0.921	0.905	0.937	4,572,486	0.9159	-1.69%
2006-06-12	0	2.950	2.925	2.950	2.900	2.975	1,755,000	5,125,525	2.9205	0.937	0.929	0.937	0.921	0.945	5,526,662	0.9274	0.00%
2006-06-09	0	2.950	2.825	2.950	2.850	2.950	865,000	2,490,275	2.8789	0.937	0.897	0.937	0.905	0.937	2,723,967	0.9142	1.72%
2006-06-08	0	2.900	2.875	2.900	2.850	2.950	701,000	2,012,825	2.8714	0.921	0.913	0.921	0.905	0.937	2,207,516	0.9118	-1.69%
2006-06-07	0	2.950	2.900	2.950	2.875	2.950	683,000	1,988,000	2.9107	0.937	0.921	0.937	0.913	0.937	2,150,832	0.9243	0.00%
2006-06-06	0	2.950	2.925	2.950	2.875	2.975	336,000	983,600	2.9274	0.937	0.929	0.937	0.913	0.945	1,058,096	0.9296	2.61%
2006-06-05	0	2.875	2.900	2.925	2.850	2.975	716,000	2,086,800	2.9145	0.913	0.921	0.929	0.905	0.945	2,254,752	0.9255	0.88%
2006-06-02	0	2.850	2.825	2.850	2.775	2.850	1,174,000	3,306,500	2.8164	0.905	0.897	0.905	0.881	0.905	3,697,038	0.8944	0.88%
2006-06-01	0	2.825	2.750	2.825	2.750	2.900	1,343,000	3,792,325	2.8238	0.897	0.873	0.897	0.873	0.921	4,229,235	0.8967	-2.59%
2006-05-30	0	2.900	2.875	2.900	2.900	2.950	409,000	1,192,050	2.9145	0.921	0.913	0.921	0.921	0.937	1,287,980	0.9255	-0.85%
2006-05-29	0	2.925	2.900	2.925	2.850	2.950	410,000	1,193,150	2.9101	0.929	0.921	0.929	0.905	0.937	1,291,129	0.9241	0.00%
2006-05-26	0	2.925	2.900	2.925	2.850	2.950	748,000	2,168,900	2.8996	0.929	0.921	0.929	0.905	0.937	2,355,523	0.9208	5.41%
2006-05-25	0	2.775	2.775	2.800	2.700	2.975	1,988,000	5,586,150	2.8099	0.881	0.881	0.889	0.857	0.945	6,260,401	0.8923	-6.72%
2006-05-24	0	2.975	2.925	2.975	2.900	3.050	1,128,000	3,309,225	2.9337	0.945	0.929	0.945	0.921	0.969	3,552,179	0.9316	2.59%
2006-05-23	0	2.900	2.900	2.950	2.900	3.050	3,079,000	9,124,325	2.9634	0.921	0.921	0.937	0.921	0.969	9,696,064	0.9410	-2.52%
2006-05-22	0	2.975	2.975	3.050	2.950	3.300	2,101,000	6,528,825	3.1075	0.945	0.945	0.969	0.937	1.048	6,616,249	0.9868	-8.39%
2006-05-19	0	3.325	3.300	3.325	3.275	3.350	587,000	1,940,225	3.3053	1.031	1.024	1.031	1.016	1.039	1,892,602	1.0252	0.00%
2006-05-18	0	3.325	3.300	3.325	3.275	3.400	2,396,000	7,924,600	3.3074	1.031	1.024	1.031	1.016	1.055	7,725,171	1.0258	-1.48%
2006-05-17	0	3.375	3.375	3.400	3.375	3.425	1,261,000	4,269,800	3.3860	1.047	1.047	1.055	1.047	1.062	4,065,710	1.0502	1.50%
2006-05-16	0	3.325	3.300	3.350	3.300	3.525	2,131,000	7,234,925	3.3951	1.031	1.024	1.039	1.024	1.093	6,870,760	1.0530	-5.67%
2006-05-15	0	3.525	3.525	3.550	3.525	3.575	585,000	2,067,375	3.5340	1.093	1.093	1.101	1.093	1.109	1,886,154	1.0961	-1.40%
2006-05-12	0	3.575	3.575	3.600	3.550	3.600	948,000	3,391,175	3.5772	1.109	1.109	1.117	1.101	1.117	3,056,537	1.1095	-0.69%
2006-05-11	0	3.600	3.575	3.600	3.575	3.650	462,000	1,662,275	3.5980	1.117	1.109	1.117	1.109	1.132	1,489,578	1.1159	-0.69%
2006-05-10	0	3.625	3.600	3.625	3.575	3.675	486,000	1,755,825	3.6128	1.124	1.117	1.124	1.109	1.140	1,566,959	1.1205	-1.36%
2006-05-09	0	3.675	3.675	3.700	3.500	3.750	3,542,000	12,943,775	3.6544	1.140	1.140	1.148	1.086	1.163	11,420,099	1.1334	4.26%
2006-05-08	0	3.525	3.525	3.575	3.500	3.625	1,272,000	4,554,450	3.5805	1.093	1.093	1.109	1.086	1.124	4,101,176	1.1105	-2.08%
2006-05-04	0	3.600	3.575	3.600	3.575	3.600	671,000	2,413,475	3.5968	1.117	1.109	1.117	1.109	1.117	2,163,435	1.1156	0.00%
2006-05-03	0	3.600	3.575	3.625	3.600	3.625	525,000	1,891,500	3.6029	1.117	1.109	1.124	1.117	1.124	1,692,702	1.1174	0.00%
2006-05-02	0	3.600	3.575	3.600	3.575	3.650	360,000	1,294,975	3.5972	1.117	1.109	1.117	1.109	1.132	1,160,710	1.1157	0.00%
2006-04-28	0	3.600	3.575	3.600	3.500	3.625	1,505,000	5,374,600	3.5712	1.117	1.109	1.117	1.086	1.124	4,852,413	1.1076	0.70%
2006-04-27	0	3.575	3.575	3.600	3.575	3.625	940,000	3,389,075	3.6054	1.109	1.109	1.117	1.109	1.124	3,030,743	1.1182	0.70%
2006-04-26	0	3.550	3.550	3.575	3.400	3.625	2,243,000	7,925,650	3.5335	1.101	1.101	1.109	1.055	1.124	7,231,869	1.0959	2.16%
2006-04-25	0	3.475	3.475	3.500	3.425	3.700	2,925,000	10,279,250	3.5143	1.078	1.078	1.086	1.062	1.148	9,430,770	1.0900	-5.44%
2006-04-24	0	3.675	3.700	3.725	3.625	3.900	2,260,000	8,371,350	3.7041	1.140	1.148	1.155	1.124	1.210	7,286,681	1.1489	-4.55%
2006-04-21	0	3.850	3.825	3.850	3.825	3.950	2,833,000	11,053,750	3.9018	1.194	1.186	1.194	1.186	1.225	9,134,144	1.2102	-1.28%
2006-04-20	0	3.900	3.900	3.925	3.850	3.925	1,744,000	6,784,900	3.8904	1.210	1.210	1.217	1.194	1.217	5,622,996	1.2066	1.30%
2006-04-19	0	3.850	3.850	3.875	3.825	4.050	3,143,000	12,354,925	3.9309	1.194	1.194	1.202	1.186	1.256	10,133,645	1.2192	-2.53%
2006-04-18	0	3.950	3.950	3.975	3.925	4.000	2,204,000	8,746,450	3.9684	1.225	1.225	1.233	1.217	1.241	7,106,126	1.2308	0.64%
2006-04-13	0	3.925	3.925	3.950	3.850	3.950	1,027,000	4,022,450	3.9167	1.217	1.217	1.225	1.194	1.225	3,311,248	1.2148	1.29%
2006-04-12	0	3.875	3.825	3.850	3.825	3.875	1,978,000	7,597,900	3.8412	1.202	1.186	1.194	1.186	1.202	6,377,458	1.1914	0.00%
2006-04-11	0	3.875	3.875	3.900	3.825	3.900	1,464,000	5,649,550	3.8590	1.202	1.202	1.210	1.186	1.210	4,720,221	1.1969	0.00%
2006-04-10	0	3.875	3.850	3.875	3.825	4.000	5,908,000	23,189,350	3.9251	1.202	1.194	1.202	1.186	1.241	19,048,544	1.2174	-0.64%
2006-04-07	0	3.900	3.875	3.900	3.800	3.925	11,211,000	43,386,925	3.8700	1.210	1.202	1.210	1.179	1.217	36,146,450	1.2003	5.41%
2006-04-06	0	3.700	3.675	3.700	3.600	3.700	5,249,000	19,156,025	3.6495	1.148	1.140	1.148	1.117	1.148	16,923,800	1.1319	2.78%
2006-04-04	0	3.600	3.600	3.625	3.575	3.650	2,663,000	9,592,500	3.6021	1.117	1.117	1.124	1.109	1.132	8,586,031	1.1172	0.00%
2006-04-03	0	3.600	3.600	3.625	3.525	3.625	1,256,000	4,503,800	3.5858	1.117	1.117	1.124	1.093	1.124	4,049,589	1.1122	1.41%
2006-03-31	0	3.550	3.525	3.550	3.500	3.600	757,000	2,679,475	3.5396	1.101	1.093	1.101	1.086	1.117	2,440,716	1.0978	-1.39%
2006-03-30	0	3.600	3.575	3.600	3.575	3.625	585,000	2,105,050	3.5984	1.117	1.109	1.117	1.109	1.124	1,886,154	1.1161	1.41%
2006-03-29	0	3.550	3.550	3.575	3.550	3.600	511,000	1,822,700	3.5669	1.101	1.101	1.109	1.101	1.117	1,647,564	1.1063	-1.39%
2006-03-28	0	3.600	3.550	3.600	3.575	3.625	385,000	1,379,950	3.5843	1.117	1.101	1.117	1.109	1.124	1,241,315	1.1117	-1.37%
2006-03-27	0	3.650	3.625	3.650	3.575	3.700	1,287,000	4,679,725	3.6361	1.132	1.124	1.132	1.109	1.148	4,149,539	1.1278	0.00%
2006-03-24	0	3.650	3.625	3.650	3.500	3.700	2,764,000	10,042,425	3.6333	1.132	1.124	1.132	1.086	1.148	8,911,675	1.1269	4.29%
2006-03-23	0	3.500	3.500	3.525	3.450	3.500	1,056,000	3,676,500	3.4815	1.086	1.086	1.093	1.070	1.086	3,404,750	1.0798	0.00%
2006-03-22	0	3.500	3.475	3.500	3.500	3.600	1,170,000	4,125,725	3.5263	1.086	1.078	1.086	1.086	1.117	3,772,308	1.0937	-1.41%
2006-03-21	0	3.550	3.525	3.550	3.525	3.600	572,000	2,034,300	3.5565	1.101	1.093	1.101	1.093	1.117	1,844,240	1.1031	-1.39%
2006-03-20	0	3.600	3.575	3.600	3.600	3.625	587,000	2,114,275	3.6018	1.117	1.109	1.117	1.117	1.124	1,892,602	1.1171	-0.69%
2006-03-17	0	3.625	3.625	3.650	3.575	3.650	1,637,000	5,915,300	3.6135	1.124	1.124	1.132	1.109	1.132	5,278,007	1.1207	0.00%
2006-03-16	0	3.625	3.600	3.625	3.575	3.650	2,098,000	7,590,325	3.6179	1.124	1.117	1.124	1.109	1.132	6,764,361	1.1221	1.40%
2006-03-15	0	3.575	3.550	3.575	3.500	3.600	1,447,000	5,133,950	3.5480	1.109	1.101	1.109	1.086	1.117	4,665,410	1.1004	2.88%
2006-03-14	0	3.475	3.425	3.475	3.425	3.500	1,448,000	5,013,250	3.4622	1.078	1.062	1.078	1.062	1.086	4,668,634	1.0738	0.72%
2006-03-13	0	3.450	3.450	3.525	3.450	3.600	2,607,000	9,177,175	3.5202	1.070	1.070	1.093	1.070	1.117	8,405,476	1.0918	-2.82%
2006-03-10	0	3.550	3.500	3.550	3.500	3.575	1,830,000	6,446,700	3.5228	1.101	1.086	1.101	1.086	1.109	5,900,277	1.0926	-1.39%
2006-03-09	0	3.600	3.575	3.600	3.525	3.600	2,729,000	9,723,250	3.5629	1.117	1.109	1.117	1.093	1.117	8,798,828	1.1051	0.00%
2006-03-08	0	3.600	3.575	3.600	3.450	3.650	4,461,000	15,859,875	3.5552	1.117	1.109	1.117	1.070	1.132	14,383,134	1.1027	-1.37%
2006-03-07	0	3.650	3.650	3.675	3.625	3.850	5,423,000	20,005,450	3.6890	1.132	1.132	1.140	1.124	1.194	17,484,809	1.1442	-4.58%
2006-03-06	0	3.825	3.800	3.825	3.825	3.925	4,803,000	18,492,650	3.8502	1.186	1.179	1.186	1.186	1.217	15,485,809	1.1942	0.00%
2006-03-03	0	3.825	3.825	3.850	3.775	3.850	4,825,000	18,359,500	3.8051	1.186	1.186	1.194	1.171	1.194	15,556,741	1.1802	-0.65%
2006-03-02	0	3.850	3.850	3.875	3.600	3.875	12,869,000	48,324,075	3.7551	1.194	1.194	1.202	1.117	1.202	41,492,165	1.1647	6.94%
2006-03-01	0	3.600	3.575	3.600	3.500	3.600	1,739,000	6,209,950	3.5710	1.117	1.109	1.117	1.086	1.117	5,606,875	1.1076	1.41%
2006-02-28	0	3.550	3.525	3.550	3.475	3.625	2,563,000	9,022,550	3.5203	1.101	1.093	1.101	1.078	1.124	8,263,612	1.0918	-1.39%
2006-02-27	0	3.600	3.575	3.600	3.550	3.650	6,655,000	23,958,125	3.6000	1.117	1.109	1.117	1.101	1.132	21,457,018	1.1166	2.86%
2006-02-24	0	3.500	3.500	3.525	3.450	3.550	4,781,000	16,808,950	3.5158	1.086	1.086	1.093	1.070	1.101	15,414,876	1.0904	-0.71%
2006-02-23	0	3.525	3.500	3.525	3.500	3.575	5,384,000	19,083,150	3.5444	1.093	1.086	1.093	1.086	1.109	17,359,066	1.0993	0.00%
2006-02-22	0	3.525	3.525	3.550	3.475	3.525	3,941,000	13,817,700	3.5061	1.093	1.093	1.101	1.078	1.093	12,706,552	1.0874	-0.70%
2006-02-21	0	3.550	3.525	3.550	3.350	3.550	5,049,000	17,334,675	3.4333	1.101	1.093	1.101	1.039	1.101	16,278,961	1.0649	4.41%
2006-02-20	0	3.400	3.375	3.400	3.325	3.400	1,413,000	4,758,775	3.3679	1.055	1.047	1.055	1.031	1.055	4,555,788	1.0446	0.00%
2006-02-17	0	3.400	3.350	3.400	3.350	3.450	1,321,000	4,450,550	3.3691	1.055	1.039	1.055	1.039	1.070	4,259,162	1.0449	-0.73%
2006-02-16	0	3.425	3.375	3.425	3.325	3.450	5,076,000	17,069,050	3.3627	1.062	1.047	1.062	1.031	1.070	16,366,014	1.0430	3.01%
2006-02-15	0	3.325	3.250	3.350	3.250	3.400	2,266,000	7,469,650	3.2964	1.031	1.008	1.039	1.008	1.055	7,306,026	1.0224	-1.48%
2006-02-14	0	3.375	3.350	3.375	3.250	3.400	1,522,000	5,075,425	3.3347	1.047	1.039	1.047	1.008	1.055	4,907,225	1.0343	-0.74%
2006-02-13	0	3.400	3.375	3.400	3.400	3.450	1,085,000	3,700,325	3.4104	1.055	1.047	1.055	1.055	1.070	3,498,252	1.0578	0.00%
2006-02-10	0	3.400	3.375	3.400	3.350	3.400	2,001,000	6,775,400	3.3860	1.055	1.047	1.055	1.039	1.055	6,451,614	1.0502	0.74%
2006-02-09	0	3.375	3.375	3.400	3.300	3.400	1,510,000	5,089,100	3.3703	1.047	1.047	1.055	1.024	1.055	4,868,534	1.0453	2.27%
2006-02-08	0	3.300	3.275	3.300	3.275	3.450	2,990,000	9,995,800	3.3431	1.024	1.016	1.024	1.016	1.070	9,640,343	1.0369	-5.04%
2006-02-07	0	3.475	3.450	3.475	3.450	3.500	1,014,000	3,515,925	3.4674	1.078	1.070	1.078	1.070	1.086	3,269,334	1.0754	-0.71%
2006-02-06	0	3.500	3.450	3.500	3.450	3.525	2,958,000	10,261,200	3.4690	1.086	1.070	1.086	1.070	1.093	9,537,169	1.0759	0.72%
2006-02-03	0	3.475	3.450	3.500	3.450	3.500	1,636,000	5,673,650	3.4680	1.078	1.070	1.086	1.070	1.086	5,274,783	1.0756	-2.11%
2006-02-02	0	3.550	3.525	3.550	3.500	3.600	3,139,000	11,118,550	3.5421	1.101	1.093	1.101	1.086	1.117	10,120,748	1.0986	-1.39%
2006-02-01	0	3.600	3.550	3.600	3.525	3.600	3,735,000	13,306,075	3.5625	1.117	1.101	1.117	1.093	1.117	12,042,368	1.1049	2.13%
2006-01-27	0	3.525	3.500	3.525	3.475	3.550	2,738,000	9,599,500	3.5060	1.093	1.086	1.093	1.078	1.101	8,827,846	1.0874	0.71%
2006-01-26	0	3.500	3.500	3.525	3.475	3.550	1,317,000	4,626,750	3.5131	1.086	1.086	1.093	1.078	1.101	4,246,265	1.0896	-1.41%
2006-01-25	0	3.550	3.525	3.550	3.500	3.625	2,404,000	8,549,700	3.5564	1.101	1.093	1.101	1.086	1.124	7,750,965	1.1030	-1.39%
2006-01-24	0	3.600	3.575	3.600	3.475	3.675	11,871,000	42,686,500	3.5959	1.117	1.109	1.117	1.078	1.140	38,274,419	1.1153	3.60%
2006-01-23	0	3.475	3.450	3.475	3.325	3.475	1,896,000	6,484,025	3.4198	1.078	1.070	1.078	1.031	1.078	6,113,074	1.0607	0.00%
2006-01-20	0	3.475	3.425	3.475	3.300	3.525	3,990,000	13,643,725	3.4195	1.078	1.062	1.078	1.024	1.093	12,864,538	1.0606	-1.42%
2006-01-19	0	3.525	3.500	3.525	3.425	3.575	7,159,000	25,114,275	3.5081	1.093	1.086	1.093	1.062	1.109	23,082,012	1.0880	1.44%
2006-01-18	0	3.475	3.450	3.475	3.150	3.500	20,328,000	68,926,600	3.3907	1.078	1.070	1.078	0.977	1.086	65,541,436	1.0516	8.59%
2006-01-17	0	3.200	3.175	3.200	3.125	3.300	8,272,000	26,620,025	3.2181	0.992	0.985	0.992	0.969	1.024	26,670,541	0.9981	1.59%
2006-01-16	0	3.150	3.150	3.175	3.100	3.175	4,159,000	13,105,175	3.1510	0.977	0.977	0.985	0.961	0.985	13,409,427	0.9773	1.61%
2006-01-13	0	3.100	3.075	3.125	3.050	3.125	1,928,000	5,953,775	3.0881	0.961	0.954	0.969	0.946	0.969	6,216,248	0.9578	-0.80%
2006-01-12	0	3.125	3.125	3.150	3.100	3.200	3,017,000	9,478,075	3.1416	0.969	0.969	0.977	0.961	0.992	9,727,396	0.9744	-2.34%
2006-01-11	0	3.200	3.175	3.200	3.025	3.200	12,199,000	38,147,500	3.1271	0.992	0.985	0.992	0.938	0.992	39,331,955	0.9699	4.92%
2006-01-10	0	3.050	3.000	3.025	3.000	3.100	1,432,000	4,353,875	3.0404	0.946	0.930	0.938	0.930	0.961	4,617,047	0.9430	-1.61%
2006-01-09	0	3.100	3.075	3.100	3.050	3.125	3,087,000	9,560,275	3.0969	0.961	0.954	0.961	0.946	0.969	9,953,090	0.9605	0.00%
2006-01-06	0	3.100	3.075	3.100	3.025	3.100	6,168,000	18,931,975	3.0694	0.961	0.954	0.961	0.938	0.961	19,886,835	0.9520	1.64%
2006-01-05	0	3.050	3.025	3.050	2.900	3.050	4,930,000	14,739,600	2.9898	0.946	0.938	0.946	0.899	0.946	15,895,281	0.9273	6.09%
2006-01-04	0	2.875	2.875	2.900	2.875	2.925	2,379,000	6,911,850	2.9054	0.892	0.892	0.899	0.892	0.907	7,670,360	0.9011	-1.71%
2006-01-03	0	2.925	2.900	2.925	2.850	2.925	1,725,000	4,983,200	2.8888	0.907	0.899	0.907	0.884	0.907	5,561,736	0.8960	0.86%
2005-12-30	0	2.900	2.875	2.900	2.875	3.000	3,380,000	9,914,575	2.9333	0.899	0.892	0.899	0.892	0.930	10,897,779	0.9098	-3.33%
2005-12-29	0	3.000	2.975	3.000	2.925	3.025	9,197,000	27,307,525	2.9692	0.930	0.923	0.930	0.907	0.938	29,652,921	0.9209	3.45%
2005-12-28	0	2.900	2.875	2.900	2.850	2.900	1,110,000	3,193,175	2.8767	0.899	0.892	0.899	0.884	0.899	3,578,856	0.8922	0.87%
2005-12-23	0	2.875	2.850	2.875	2.825	2.875	1,057,000	3,013,850	2.8513	0.892	0.884	0.892	0.876	0.892	3,407,974	0.8844	1.77%
2005-12-22	0	2.825	2.825	2.850	2.800	2.875	2,643,000	7,508,350	2.8408	0.876	0.876	0.884	0.868	0.892	8,521,547	0.8811	0.89%
2005-12-21	0	2.800	2.800	2.825	2.800	2.825	1,468,000	4,116,175	2.8039	0.868	0.868	0.876	0.868	0.876	4,733,118	0.8697	-0.88%
2005-12-20	0	2.825	2.800	2.825	2.800	2.825	923,000	2,585,700	2.8014	0.876	0.868	0.876	0.868	0.876	2,975,932	0.8689	0.89%
2005-12-19	0	2.800	2.775	2.800	2.800	2.825	1,250,000	3,500,750	2.8006	0.868	0.861	0.868	0.868	0.876	4,030,244	0.8686	0.00%
2005-12-16	0	2.800	2.775	2.800	2.800	2.825	1,644,000	4,607,750	2.8028	0.868	0.861	0.868	0.868	0.876	5,300,577	0.8693	0.00%
2005-12-15	0	2.800	2.800	2.850	2.800	2.875	1,507,000	4,268,800	2.8326	0.868	0.868	0.884	0.868	0.892	4,858,862	0.8786	-2.61%
2005-12-14	0	2.875	2.850	2.875	2.825	2.925	2,994,000	8,621,000	2.8794	0.892	0.884	0.892	0.876	0.907	9,653,240	0.8931	1.77%
2005-12-13	0	2.825	2.800	2.825	2.800	2.825	1,284,000	3,622,050	2.8209	0.876	0.868	0.876	0.868	0.876	4,139,866	0.8749	0.00%
2005-12-12	0	2.825	2.800	2.825	2.800	2.850	1,535,000	4,313,775	2.8103	0.876	0.868	0.876	0.868	0.884	4,949,139	0.8716	0.00%
2005-12-09	0	2.825	2.825	2.850	2.825	2.850	1,368,000	3,879,400	2.8358	0.876	0.876	0.884	0.876	0.884	4,410,699	0.8795	0.00%
2005-12-08	0	2.825	2.800	2.825	2.775	2.925	6,967,000	19,723,050	2.8309	0.876	0.868	0.876	0.861	0.907	22,462,967	0.8780	-4.24%
2005-12-07	0	2.950	2.925	2.950	2.925	3.025	1,311,000	3,884,175	2.9628	0.915	0.907	0.915	0.907	0.938	4,226,920	0.9189	-0.84%
2005-12-06	0	2.975	2.950	2.975	2.950	3.025	2,638,000	7,856,625	2.9783	0.923	0.915	0.923	0.915	0.938	8,505,426	0.9237	-0.83%
2005-12-05	0	3.000	2.975	3.000	2.950	3.175	5,013,000	15,097,675	3.0117	0.930	0.923	0.930	0.915	0.985	16,162,890	0.9341	-4.76%
2005-12-02	0	3.150	3.125	3.150	3.125	3.275	3,640,000	11,640,250	3.1979	0.977	0.969	0.977	0.969	1.016	11,736,070	0.9918	-3.08%
2005-12-01	0	3.250	3.225	3.250	3.175	3.250	1,497,000	4,810,550	3.2135	1.008	1.000	1.008	0.985	1.008	4,826,620	0.9967	0.78%
2005-11-30	0	3.225	3.200	3.225	3.175	3.275	3,185,000	10,292,825	3.2317	1.000	0.992	1.000	0.985	1.016	10,269,061	1.0023	0.78%
2005-11-29	0	3.200	3.175	3.200	3.125	3.200	1,390,000	4,396,600	3.1630	0.992	0.985	0.992	0.969	0.992	4,481,631	0.9810	0.00%
2005-11-28	0	3.200	3.175	3.200	3.125	3.250	1,970,000	6,255,375	3.1753	0.992	0.985	0.992	0.969	1.008	6,351,664	0.9848	-1.54%
2005-11-25	0	3.250	3.225	3.250	3.125	3.250	5,145,000	16,547,450	3.2162	1.008	1.000	1.008	0.969	1.008	16,588,483	0.9975	4.00%
2005-11-24	0	3.125	3.100	3.125	3.075	3.150	2,612,000	8,134,325	3.1142	0.969	0.961	0.969	0.954	0.977	8,421,597	0.9659	0.00%
2005-11-23	0	3.125	3.100	3.125	3.050	3.175	3,515,000	10,953,325	3.1162	0.969	0.961	0.969	0.946	0.985	11,333,045	0.9665	0.00%
2005-11-22	0	3.125	3.100	3.125	2.825	3.175	13,378,000	40,529,750	3.0296	0.969	0.961	0.969	0.876	0.985	43,133,281	0.9396	10.62%
2005-11-21	0	2.825	2.800	2.825	2.800	2.850	822,000	2,329,275	2.8337	0.876	0.868	0.876	0.868	0.884	2,650,288	0.8789	-0.88%
2005-11-18	0	2.850	2.825	2.850	2.825	2.875	895,000	2,551,425	2.8508	0.884	0.876	0.884	0.876	0.892	2,885,655	0.8842	0.00%
2005-11-17	0	2.850	2.825	2.850	2.825	2.875	1,576,000	4,456,100	2.8275	0.884	0.876	0.884	0.876	0.892	5,081,331	0.8770	0.00%
2005-11-16	0	2.850	2.825	2.850	2.825	2.875	898,000	2,561,950	2.8530	0.884	0.876	0.884	0.876	0.892	2,895,327	0.8849	0.00%
2005-11-15	0	2.850	2.825	2.850	2.800	2.875	1,404,000	3,975,775	2.8317	0.884	0.876	0.884	0.868	0.892	4,526,770	0.8783	0.00%
2005-11-14	0	2.850	2.825	2.850	2.800	2.900	1,192,000	3,387,150	2.8416	0.884	0.876	0.884	0.868	0.899	3,843,240	0.8813	0.88%
2005-11-11	0	2.825	2.825	2.850	2.825	2.900	1,621,000	4,647,075	2.8668	0.876	0.876	0.884	0.876	0.899	5,226,420	0.8892	-2.59%
2005-11-10	0	2.900	2.850	2.900	2.850	2.900	932,000	2,670,625	2.8655	0.899	0.884	0.899	0.884	0.899	3,004,950	0.8887	0.00%
2005-11-09	0	2.900	2.875	2.900	2.825	2.900	855,000	2,461,725	2.8792	0.899	0.892	0.899	0.876	0.899	2,756,687	0.8930	1.75%
2005-11-08	0	2.850	2.800	2.850	2.800	2.875	1,601,000	4,509,000	2.8164	0.884	0.868	0.884	0.868	0.892	5,161,936	0.8735	-0.87%
2005-11-07	0	2.875	2.875	2.900	2.875	2.975	1,651,000	4,784,375	2.8979	0.892	0.892	0.899	0.892	0.923	5,323,146	0.8988	-2.54%
2005-11-04	0	2.950	2.950	2.975	2.950	3.025	3,754,000	11,115,700	2.9610	0.915	0.915	0.923	0.915	0.938	12,103,628	0.9184	-1.67%
2005-11-03	0	3.000	2.975	3.000	2.900	3.025	5,687,000	16,948,350	2.9802	0.930	0.923	0.930	0.899	0.938	18,335,997	0.9243	2.56%
2005-11-02	0	2.925	2.900	2.925	2.900	3.000	2,632,000	7,725,825	2.9353	0.907	0.899	0.907	0.899	0.930	8,486,081	0.9104	-3.31%
2005-11-01	0	3.025	3.000	3.025	2.925	3.025	2,674,000	7,990,250	2.9881	0.938	0.930	0.938	0.907	0.938	8,621,497	0.9268	2.54%
2005-10-31	0	2.950	2.925	2.950	2.900	3.025	1,825,000	5,390,700	2.9538	0.915	0.907	0.915	0.899	0.938	5,884,156	0.9161	-0.84%
2005-10-28	0	2.975	2.950	2.975	2.900	3.075	10,299,000	30,827,800	2.9933	0.923	0.915	0.923	0.899	0.954	33,205,984	0.9284	2.59%
2005-10-27	0	2.900	2.875	2.900	2.775	3.100	38,473,000	110,724,500	2.8780	0.899	0.892	0.899	0.861	0.961	124,044,454	0.8926	-6.45%
2005-10-26	0	3.100	3.075	3.100	3.075	3.450	56,499,000	184,559,833	3.2666	0.961	0.954	0.961	0.954	1.070	182,163,793	1.0132

---

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

---