Prices and Webb-site Total Returns

China Shanshui Cement Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00691	2008-07-04			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.560	0.560	0.620	0.560	0.560	127,000	71,120	0.5600	0.560	0.560	0.620	0.560	0.560	127,000	0.5600	1.82%
2026-01-22	0	0.550	0.550	0.620	0.550	0.620	19,000	11,500	0.6053	0.550	0.550	0.620	0.550	0.620	19,000	0.6053	-1.79%
2026-01-21	0	0.560	0.550	0.560	0.550	0.560	15,000	8,360	0.5573	0.560	0.550	0.560	0.550	0.560	15,000	0.5573	1.82%
2026-01-20	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2026-01-19	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2026-01-16	0	0.550	0.540	0.550	0.530	0.550	517,000	284,150	0.5496	0.550	0.540	0.550	0.530	0.550	517,000	0.5496	1.85%
2026-01-15	0	0.540	0.540	0.580	0.540	0.570	12,000	6,780	0.5650	0.540	0.540	0.580	0.540	0.570	12,000	0.5650	0.00%
2026-01-14	0	0.540	0.540	0.550	0.530	0.550	37,000	20,040	0.5416	0.540	0.540	0.550	0.530	0.550	37,000	0.5416	-1.82%
2026-01-13	0	0.550	0.540	0.570	0.540	0.550	113,000	62,130	0.5498	0.550	0.540	0.570	0.540	0.550	113,000	0.5498	0.00%
2026-01-12	0	0.550	0.550	0.560	0.540	0.550	64,000	35,180	0.5497	0.550	0.550	0.560	0.540	0.550	64,000	0.5497	-1.79%
2026-01-09	0	0.560	0.540	0.560	0.530	0.570	82,000	45,430	0.5540	0.560	0.540	0.560	0.530	0.570	82,000	0.5540	1.82%
2026-01-08	0	0.550	0.550	0.570	0.540	0.570	113,000	63,080	0.5582	0.550	0.550	0.570	0.540	0.570	113,000	0.5582	-6.78%
2026-01-07	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2026-01-06	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2026-01-05	0	0.590	0.590	0.650	0.590	0.590	1,000	590	0.5900	0.590	0.590	0.650	0.590	0.590	1,000	0.5900	0.00%
2026-01-02	0	0.590	0.590	0.650	0.590	0.610	24,000	14,400	0.6000	0.590	0.590	0.650	0.590	0.610	24,000	0.6000	-3.28%
2025-12-31	0	0.610	0.610	0.690	0.600	0.610	129,000	78,290	0.6069	0.610	0.610	0.690	0.600	0.610	129,000	0.6069	-3.17%
2025-12-30	0	0.630	0.610	0.630	0.610	0.630	115,000	71,630	0.6229	0.630	0.610	0.630	0.610	0.630	115,000	0.6229	0.00%
2025-12-29	0	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	0.00%
2025-12-24	0	0.630	0.630	0.700	0.630	0.660	22,000	14,100	0.6409	0.630	0.630	0.700	0.630	0.660	22,000	0.6409	-4.55%
2025-12-23	0	0.660	0.660	0.700	0.660	0.660	11,000	7,260	0.6600	0.660	0.660	0.700	0.660	0.660	11,000	0.6600	-2.94%
2025-12-22	0	0.680	0.680	0.780	-	-	0	0	-	0.680	0.680	0.780	-	-	0	-	0.00%
2025-12-19	0	0.680	0.660	0.770	-	-	0	0	-	0.680	0.660	0.770	-	-	0	-	0.00%
2025-12-18	0	0.680	0.700	0.780	0.680	0.680	11,000	7,480	0.6800	0.680	0.700	0.780	0.680	0.680	11,000	0.6800	0.00%
2025-12-17	0	0.680	0.660	0.780	0.660	0.700	43,000	28,660	0.6665	0.680	0.660	0.780	0.660	0.700	43,000	0.6665	-2.86%
2025-12-16	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2025-12-15	0	0.700	0.700	0.730	0.700	0.790	166,000	123,870	0.7462	0.700	0.700	0.730	0.700	0.790	166,000	0.7462	2.94%
2025-12-12	0	0.680	0.670	0.690	-	-	0	0	-	0.680	0.670	0.690	-	-	0	-	0.00%
2025-12-11	0	0.680	0.680	0.690	0.680	0.680	7,000	4,760	0.6800	0.680	0.680	0.690	0.680	0.680	7,000	0.6800	0.00%
2025-12-10	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2025-12-09	0	0.680	0.660	0.700	0.660	0.680	12,000	7,940	0.6617	0.680	0.660	0.700	0.660	0.680	12,000	0.6617	1.49%
2025-12-08	0	0.670	0.620	0.670	0.620	0.680	5,000	3,250	0.6500	0.670	0.620	0.670	0.620	0.680	5,000	0.6500	-1.47%
2025-12-05	0	0.680	0.680	0.720	0.680	0.700	208,000	143,490	0.6899	0.680	0.680	0.720	0.680	0.700	208,000	0.6899	-1.45%
2025-12-04	0	0.690	0.690	0.730	0.690	0.730	213,000	150,040	0.7044	0.690	0.690	0.730	0.690	0.730	213,000	0.7044	-5.48%
2025-12-03	0	0.730	0.730	0.770	0.730	0.730	36,000	26,280	0.7300	0.730	0.730	0.770	0.730	0.730	36,000	0.7300	0.00%
2025-12-02	0	0.730	0.730	0.780	-	-	0	0	-	0.730	0.730	0.780	-	-	0	-	1.39%
2025-12-01	0	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2025-11-28	0	0.720	0.720	0.780	0.720	0.720	10,000	7,200	0.7200	0.720	0.720	0.780	0.720	0.720	10,000	0.7200	-1.37%
2025-11-27	0	0.730	0.720	0.770	-	-	0	0	-	0.730	0.720	0.770	-	-	0	-	0.00%
2025-11-26	0	0.730	0.730	0.750	0.720	0.750	71,000	52,720	0.7425	0.730	0.730	0.750	0.720	0.750	71,000	0.7425	-6.41%
2025-11-25	0	0.780	0.710	0.790	0.780	0.780	1,000	780	0.7800	0.780	0.710	0.790	0.780	0.780	1,000	0.7800	5.41%
2025-11-24	0	0.740	0.770	0.780	0.690	0.740	14,000	9,950	0.7107	0.740	0.770	0.780	0.690	0.740	14,000	0.7107	2.78%
2025-11-21	0	0.720	0.720	0.740	0.700	0.730	21,000	15,210	0.7243	0.720	0.720	0.740	0.700	0.730	21,000	0.7243	-2.70%
2025-11-20	0	0.740	0.710	0.740	0.700	0.790	491,000	364,890	0.7432	0.740	0.710	0.740	0.700	0.790	491,000	0.7432	4.23%
2025-11-19	0	0.710	0.700	0.750	-	-	0	0	-	0.710	0.700	0.750	-	-	0	-	0.00%
2025-11-18	0	0.710	0.700	0.750	0.710	0.720	11,000	7,910	0.7191	0.710	0.700	0.750	0.710	0.720	11,000	0.7191	0.00%
2025-11-17	0	0.710	0.710	0.790	-	-	0	0	-	0.710	0.710	0.790	-	-	0	-	0.00%
2025-11-14	0	0.710	0.710	0.780	0.700	0.780	46,000	32,720	0.7113	0.710	0.710	0.780	0.700	0.780	46,000	0.7113	0.00%
2025-11-13	0	0.710	0.710	0.750	0.710	0.800	7,000	5,420	0.7743	0.710	0.710	0.750	0.710	0.800	7,000	0.7743	0.00%
2025-11-12	0	0.710	0.700	0.710	0.700	0.710	49,000	34,770	0.7096	0.710	0.700	0.710	0.700	0.710	49,000	0.7096	0.00%
2025-11-11	0	0.710	0.710	0.800	-	-	0	0	-	0.710	0.710	0.800	-	-	0	-	1.43%
2025-11-10	0	0.700	0.700	0.710	0.700	0.710	150,000	105,020	0.7001	0.700	0.700	0.710	0.700	0.710	150,000	0.7001	-2.78%
2025-11-07	0	0.720	0.720	0.810	-	-	0	0	-	0.720	0.720	0.810	-	-	0	-	0.00%
2025-11-06	0	0.720	0.710	0.800	0.710	0.720	37,000	26,310	0.7111	0.720	0.710	0.800	0.710	0.720	37,000	0.7111	1.41%
2025-11-05	0	0.710	0.710	0.790	-	-	0	0	-	0.710	0.710	0.790	-	-	0	-	0.00%
2025-11-04	0	0.710	0.740	0.800	0.710	0.710	7,000	4,970	0.7100	0.710	0.740	0.800	0.710	0.710	7,000	0.7100	0.00%
2025-11-03	0	0.710	0.710	0.720	0.690	0.740	376,000	265,030	0.7049	0.710	0.710	0.720	0.690	0.740	376,000	0.7049	-6.58%
2025-10-31	0	0.760	0.760	0.840	-	-	0	0	-	0.760	0.760	0.840	-	-	0	-	0.00%
2025-10-30	0	0.760	0.760	0.800	0.760	0.760	11,000	8,360	0.7600	0.760	0.760	0.800	0.760	0.760	11,000	0.7600	0.00%
2025-10-28	0	0.760	0.750	0.760	0.750	0.760	22,000	16,570	0.7532	0.760	0.750	0.760	0.750	0.760	22,000	0.7532	-3.80%
2025-10-27	0	0.790	0.790	0.830	0.760	0.790	79,000	62,100	0.7861	0.790	0.790	0.830	0.760	0.790	79,000	0.7861	2.60%
2025-10-24	0	0.770	0.750	0.830	0.760	0.770	102,000	78,110	0.7658	0.770	0.750	0.830	0.760	0.770	102,000	0.7658	2.67%
2025-10-23	0	0.750	0.740	0.750	0.730	0.780	34,000	25,930	0.7626	0.750	0.740	0.750	0.730	0.780	34,000	0.7626	-3.85%
2025-10-22	0	0.780	0.780	0.790	0.780	0.790	27,000	21,070	0.7804	0.780	0.780	0.790	0.780	0.790	27,000	0.7804	0.00%
2025-10-21	0	0.780	0.780	0.790	0.730	0.800	234,000	178,880	0.7644	0.780	0.780	0.790	0.730	0.800	234,000	0.7644	-4.88%
2025-10-20	0	0.820	0.820	0.840	-	-	0	0	-	0.820	0.820	0.840	-	-	0	-	0.00%
2025-10-17	0	0.820	0.820	0.840	0.800	0.820	265,000	215,000	0.8113	0.820	0.820	0.840	0.800	0.820	265,000	0.8113	0.00%
2025-10-16	0	0.820	0.820	0.850	0.820	0.830	112,000	91,870	0.8203	0.820	0.820	0.850	0.820	0.830	112,000	0.8203	-1.20%
2025-10-15	0	0.830	0.830	0.920	0.820	0.830	35,500	29,300	0.8254	0.830	0.830	0.920	0.820	0.830	35,500	0.8254	-1.19%
2025-10-14	0	0.840	0.830	0.840	0.820	0.850	141,000	118,420	0.8399	0.840	0.830	0.840	0.820	0.850	141,000	0.8399	-1.18%
2025-10-13	0	0.850	0.840	0.860	0.840	0.850	233,500	198,405	0.8497	0.850	0.840	0.860	0.840	0.850	233,500	0.8497	-2.30%
2025-10-10	0	0.870	0.870	0.880	0.850	0.880	99,000	84,640	0.8549	0.870	0.870	0.880	0.850	0.880	99,000	0.8549	2.35%
2025-10-09	0	0.850	0.820	0.850	0.820	0.850	175,000	147,870	0.8450	0.850	0.820	0.850	0.820	0.850	175,000	0.8450	2.41%
2025-10-08	0	0.830	0.850	0.920	0.810	0.840	138,000	112,500	0.8152	0.830	0.850	0.920	0.810	0.840	138,000	0.8152	-1.19%
2025-10-06	0	0.840	0.840	0.900	0.840	0.840	8,000	6,720	0.8400	0.840	0.840	0.900	0.840	0.840	8,000	0.8400	1.20%
2025-10-03	0	0.830	0.830	0.860	0.830	0.830	4,000	3,320	0.8300	0.830	0.830	0.860	0.830	0.830	4,000	0.8300	-3.49%
2025-10-02	0	0.860	0.850	0.860	0.840	0.880	116,000	99,960	0.8617	0.860	0.850	0.860	0.840	0.880	116,000	0.8617	-2.27%
2025-09-30	0	0.880	0.880	0.890	0.870	0.920	59,000	53,180	0.9014	0.880	0.880	0.890	0.870	0.920	59,000	0.9014	0.00%
2025-09-29	0	0.880	0.860	0.900	0.860	0.910	192,000	168,280	0.8765	0.880	0.860	0.900	0.860	0.910	192,000	0.8765	2.33%
2025-09-26	0	0.860	0.860	0.880	0.820	0.930	1,017,000	867,360	0.8529	0.860	0.860	0.880	0.820	0.930	1,017,000	0.8529	-12.24%
2025-09-25	0	0.980	0.890	0.980	0.850	1.090	2,100,000	2,148,100	1.0229	0.980	0.890	0.980	0.850	1.090	2,100,000	1.0229	8.89%
2025-09-24	0	0.900	0.850	0.900	0.840	0.910	27,000	24,240	0.8978	0.900	0.850	0.900	0.840	0.910	27,000	0.8978	-1.10%
2025-09-23	0	0.910	0.880	0.910	0.850	0.910	347,000	297,390	0.8570	0.910	0.880	0.910	0.850	0.910	347,000	0.8570	-4.21%
2025-09-22	0	0.950	0.900	0.950	0.900	0.970	30,000	27,370	0.9123	0.950	0.900	0.950	0.900	0.970	30,000	0.9123	6.74%
2025-09-19	0	0.890	0.880	0.900	0.890	0.930	596,000	539,670	0.9055	0.890	0.880	0.900	0.890	0.930	596,000	0.9055	-4.30%
2025-09-18	0	0.930	0.930	0.950	0.930	0.950	1,299,000	1,231,800	0.9483	0.930	0.930	0.950	0.930	0.950	1,299,000	0.9483	-3.12%
2025-09-17	0	0.960	0.960	0.970	0.960	0.980	74,000	71,970	0.9726	0.960	0.960	0.970	0.960	0.980	74,000	0.9726	-2.04%
2025-09-16	0	0.980	0.960	0.990	0.950	0.980	294,000	282,880	0.9622	0.980	0.960	0.990	0.950	0.980	294,000	0.9622	1.03%
2025-09-15	0	0.970	0.970	0.980	0.960	0.990	45,000	43,550	0.9678	0.970	0.970	0.980	0.960	0.990	45,000	0.9678	-2.02%
2025-09-12	0	0.990	0.970	0.990	0.990	1.000	326,000	323,790	0.9932	0.990	0.970	0.990	0.990	1.000	326,000	0.9932	0.00%
2025-09-11	0	0.990	0.970	0.990	0.960	0.990	206,000	200,880	0.9751	0.990	0.970	0.990	0.960	0.990	206,000	0.9751	4.21%
2025-09-10	0	0.950	0.940	0.960	0.930	0.960	307,091	293,656	0.9563	0.950	0.940	0.960	0.930	0.960	307,091	0.9563	0.00%
2025-09-09	0	0.950	0.940	0.960	0.950	0.960	196,000	186,470	0.9514	0.950	0.940	0.960	0.950	0.960	196,000	0.9514	-1.04%
2025-09-08	0	0.960	0.930	0.970	0.930	0.960	67,000	63,930	0.9542	0.960	0.930	0.970	0.930	0.960	67,000	0.9542	1.05%
2025-09-05	0	0.950	0.950	0.960	0.900	0.920	45,000	41,040	0.9120	0.950	0.950	0.960	0.900	0.920	45,000	0.9120	4.40%
2025-09-04	0	0.910	0.910	0.920	0.900	0.960	201,000	184,090	0.9159	0.910	0.910	0.920	0.900	0.960	201,000	0.9159	-5.21%
2025-09-03	0	0.960	0.860	0.960	0.960	0.960	70,000	67,200	0.9600	0.960	0.860	0.960	0.960	0.960	70,000	0.9600	0.00%
2025-09-02	0	0.960	0.930	0.960	0.930	1.000	105,000	100,160	0.9539	0.960	0.930	0.960	0.930	1.000	105,000	0.9539	-2.04%
2025-09-01	0	0.980	0.970	0.980	0.970	1.020	633,000	624,810	0.9871	0.980	0.970	0.980	0.970	1.020	633,000	0.9871	-2.00%
2025-08-29	0	1.000	1.000	1.020	1.000	1.000	121,000	121,000	1.0000	1.000	1.000	1.020	1.000	1.000	121,000	1.0000	-0.99%
2025-08-28	0	1.010	1.000	1.010	1.000	1.020	446,000	452,780	1.0152	1.010	1.000	1.010	1.000	1.020	446,000	1.0152	-0.98%
2025-08-27	0	1.020	1.010	1.020	1.010	1.020	258,000	261,470	1.0134	1.020	1.010	1.020	1.010	1.020	258,000	1.0134	0.00%
2025-08-26	0	1.020	1.020	1.030	0.970	1.020	327,000	325,660	0.9959	1.020	1.020	1.030	0.970	1.020	327,000	0.9959	5.15%
2025-08-25	0	0.970	0.970	0.980	0.970	0.990	142,000	138,740	0.9770	0.970	0.970	0.980	0.970	0.990	142,000	0.9770	1.04%
2025-08-22	0	0.960	0.970	0.980	0.940	0.990	261,000	253,170	0.9700	0.960	0.970	0.980	0.940	0.990	261,000	0.9700	1.05%
2025-08-21	0	0.950	0.940	0.960	0.940	0.970	287,000	273,440	0.9528	0.950	0.940	0.960	0.940	0.970	287,000	0.9528	0.00%
2025-08-20	0	0.950	0.950	0.960	0.940	0.960	494,000	469,810	0.9510	0.950	0.950	0.960	0.940	0.960	494,000	0.9510	2.15%
2025-08-19	0	0.930	0.930	0.950	0.930	0.940	278,000	260,600	0.9374	0.930	0.930	0.950	0.930	0.940	278,000	0.9374	0.00%
2025-08-18	0	0.930	0.930	0.940	0.890	0.940	458,000	420,530	0.9182	0.930	0.930	0.940	0.890	0.940	458,000	0.9182	4.49%
2025-08-15	0	0.890	0.890	0.900	0.850	0.900	156,000	137,100	0.8788	0.890	0.890	0.900	0.850	0.900	156,000	0.8788	1.14%
2025-08-14	0	0.880	0.880	0.890	0.760	0.900	221,000	197,120	0.8919	0.880	0.880	0.890	0.760	0.900	221,000	0.8919	-2.22%
2025-08-13	0	0.900	0.890	0.900	0.860	0.900	480,000	424,005	0.8833	0.900	0.890	0.900	0.860	0.900	480,000	0.8833	2.27%
2025-08-12	0	0.880	0.840	0.880	0.820	0.900	440,000	384,840	0.8746	0.880	0.840	0.880	0.820	0.900	440,000	0.8746	-2.22%
2025-08-11	0	0.900	0.880	0.900	0.790	0.900	680,000	584,470	0.8595	0.900	0.880	0.900	0.790	0.900	680,000	0.8595	11.11%
2025-08-08	0	0.810	0.790	0.800	0.710	0.810	773,000	604,660	0.7822	0.810	0.790	0.800	0.710	0.810	773,000	0.7822	6.58%
2025-08-07	0	0.760	0.760	0.770	0.760	0.800	209,000	163,600	0.7828	0.760	0.760	0.770	0.760	0.800	209,000	0.7828	1.33%
2025-08-06	0	0.750	0.740	0.750	0.720	0.790	884,000	676,400	0.7652	0.750	0.740	0.750	0.720	0.790	884,000	0.7652	5.63%
2025-08-05	0	0.710	0.690	0.710	0.680	0.710	269,000	189,620	0.7049	0.710	0.690	0.710	0.680	0.710	269,000	0.7049	2.90%
2025-08-04	0	0.690	0.690	0.700	0.680	0.690	53,000	36,500	0.6887	0.690	0.690	0.700	0.680	0.690	53,000	0.6887	-1.43%
2025-08-01	0	0.700	0.690	0.710	0.630	0.700	354,000	232,810	0.6577	0.700	0.690	0.710	0.630	0.700	354,000	0.6577	1.45%
2025-07-31	0	0.690	0.690	0.700	0.690	0.750	664,000	483,960	0.7289	0.690	0.690	0.700	0.690	0.750	664,000	0.7289	-2.82%
2025-07-30	0	0.710	0.710	0.720	0.690	0.720	503,000	356,290	0.7083	0.710	0.710	0.720	0.690	0.720	503,000	0.7083	1.43%
2025-07-29	0	0.700	0.690	0.700	0.680	0.700	289,000	198,880	0.6882	0.700	0.690	0.700	0.680	0.700	289,000	0.6882	1.45%
2025-07-28	0	0.690	0.680	0.690	0.650	0.690	593,000	397,560	0.6704	0.690	0.680	0.690	0.650	0.690	593,000	0.6704	4.55%
2025-07-25	0	0.660	0.650	0.660	0.650	0.690	492,000	329,640	0.6700	0.660	0.650	0.660	0.650	0.690	492,000	0.6700	-2.94%
2025-07-24	0	0.680	0.670	0.680	0.610	0.700	1,324,000	886,190	0.6693	0.680	0.670	0.680	0.610	0.700	1,324,000	0.6693	15.25%
2025-07-23	0	0.590	0.600	0.610	0.570	0.690	587,000	374,440	0.6379	0.590	0.600	0.610	0.570	0.690	587,000	0.6379	-13.24%
2025-07-22	0	0.680	0.670	0.680	0.620	0.720	2,920,000	1,989,660	0.6814	0.680	0.670	0.680	0.620	0.720	2,920,000	0.6814	7.94%
2025-07-21	0	0.630	0.630	0.640	0.495	0.630	2,779,000	1,552,935	0.5588	0.630	0.630	0.640	0.495	0.630	2,779,000	0.5588	23.53%
2025-07-18	0	0.510	0.500	0.510	0.500	0.520	181,000	92,700	0.5122	0.510	0.500	0.510	0.500	0.520	181,000	0.5122	-1.92%
2025-07-17	0	0.520	0.520	0.540	0.520	0.520	5,000	2,600	0.5200	0.520	0.520	0.540	0.520	0.520	5,000	0.5200	-3.70%
2025-07-16	0	0.540	0.510	0.540	0.520	0.550	34,000	18,440	0.5424	0.540	0.510	0.540	0.520	0.550	34,000	0.5424	3.85%
2025-07-15	0	0.520	0.510	0.560	0.510	0.540	79,000	41,370	0.5237	0.520	0.510	0.560	0.510	0.540	79,000	0.5237	1.96%
2025-07-14	0	0.510	0.500	0.510	0.510	0.520	20,000	10,290	0.5145	0.510	0.500	0.510	0.510	0.520	20,000	0.5145	2.00%
2025-07-11	0	0.500	0.500	0.510	0.495	0.500	50,000	24,890	0.4978	0.500	0.500	0.510	0.495	0.500	50,000	0.4978	2.04%
2025-07-10	0	0.490	0.490	0.500	0.490	0.490	5,000	2,450	0.4900	0.490	0.490	0.500	0.490	0.490	5,000	0.4900	0.00%
2025-07-09	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2025-07-08	0	0.490	0.485	0.530	-	-	0	0	-	0.490	0.485	0.530	-	-	0	-	0.00%
2025-07-07	0	0.490	0.485	0.520	-	-	0	0	-	0.490	0.485	0.520	-	-	0	-	0.00%
2025-07-04	0	0.490	0.485	0.510	0.490	0.490	9,000	4,410	0.4900	0.490	0.485	0.510	0.490	0.490	9,000	0.4900	0.00%
2025-07-03	0	0.490	0.490	0.510	0.475	0.530	253,000	130,955	0.5176	0.490	0.490	0.510	0.475	0.530	253,000	0.5176	-3.92%
2025-07-02	0	0.510	0.500	0.510	0.485	0.520	121,000	61,280	0.5064	0.510	0.500	0.510	0.485	0.520	121,000	0.5064	5.15%
2025-06-30	0	0.485	0.475	0.495	-	-	0	0	-	0.485	0.475	0.495	-	-	0	-	0.00%
2025-06-27	0	0.485	0.485	0.495	0.480	0.490	47,000	22,785	0.4848	0.485	0.485	0.495	0.480	0.490	47,000	0.4848	-1.02%
2025-06-26	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2025-06-25	0	0.490	0.485	0.490	0.475	0.500	359,000	178,090	0.4961	0.490	0.485	0.490	0.475	0.500	359,000	0.4961	-1.01%
2025-06-24	0	0.495	0.490	0.495	0.470	0.495	544,000	255,865	0.4703	0.495	0.490	0.495	0.470	0.495	544,000	0.4703	5.32%
2025-06-23	0	0.470	0.470	0.485	0.470	0.500	331,000	155,605	0.4701	0.470	0.470	0.485	0.470	0.500	331,000	0.4701	0.00%
2025-06-20	0	0.470	0.470	0.490	0.470	0.470	5,000	2,350	0.4700	0.470	0.470	0.490	0.470	0.470	5,000	0.4700	-1.05%
2025-06-19	0	0.475	0.475	0.485	0.470	0.485	351,000	167,455	0.4771	0.475	0.475	0.485	0.470	0.485	351,000	0.4771	1.06%
2025-06-18	0	0.470	0.470	0.540	0.470	0.470	103,000	48,410	0.4700	0.470	0.470	0.540	0.470	0.470	103,000	0.4700	-2.08%
2025-06-17	0	0.480	0.480	0.520	-	-	0	0	-	0.480	0.480	0.520	-	-	0	-	1.05%
2025-06-16	0	0.475	0.475	0.490	0.470	0.495	59,000	28,605	0.4848	0.475	0.475	0.490	0.470	0.495	59,000	0.4848	-5.00%
2025-06-13	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2025-06-12	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2025-06-11	0	0.500	0.495	0.500	0.475	0.500	248,000	121,680	0.4906	0.500	0.495	0.500	0.475	0.500	248,000	0.4906	2.04%
2025-06-10	0	0.490	0.490	0.500	0.480	0.490	9,000	4,370	0.4856	0.490	0.490	0.500	0.480	0.490	9,000	0.4856	-2.00%
2025-06-09	0	0.500	0.485	0.500	0.480	0.510	249,000	125,830	0.5053	0.500	0.485	0.500	0.480	0.510	249,000	0.5053	3.09%
2025-06-06	0	0.485	0.480	0.485	0.485	0.490	189,000	91,675	0.4851	0.485	0.480	0.485	0.485	0.490	189,000	0.4851	0.00%
2025-06-05	0	0.485	0.490	0.500	0.485	0.495	9,000	4,420	0.4911	0.485	0.490	0.500	0.485	0.495	9,000	0.4911	-1.02%
2025-06-04	0	0.490	0.485	0.490	0.485	0.500	219,000	107,815	0.4923	0.490	0.485	0.490	0.485	0.500	219,000	0.4923	0.00%
2025-06-03	0	0.490	0.490	0.560	0.490	0.500	103,000	51,490	0.4999	0.490	0.490	0.560	0.490	0.500	103,000	0.4999	-2.00%
2025-06-02	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2025-05-30	0	0.500	0.490	0.510	0.500	0.510	115,000	58,100	0.5052	0.500	0.490	0.510	0.500	0.510	115,000	0.5052	0.00%
2025-05-29	0	0.500	0.500	0.540	0.500	0.510	2,000	1,010	0.5050	0.500	0.500	0.540	0.500	0.510	2,000	0.5050	0.00%
2025-05-28	0	0.500	0.495	0.540	0.490	0.530	337,000	167,735	0.4977	0.500	0.495	0.540	0.490	0.530	337,000	0.4977	0.00%
2025-05-27	0	0.500	0.500	0.510	0.485	0.500	19,000	9,260	0.4874	0.500	0.500	0.510	0.485	0.500	19,000	0.4874	1.01%
2025-05-26	0	0.495	0.495	0.560	-	-	0	0	-	0.495	0.495	0.560	-	-	0	-	0.00%
2025-05-23	0	0.495	0.495	0.560	0.495	0.495	53,000	26,235	0.4950	0.495	0.495	0.560	0.495	0.495	53,000	0.4950	-6.60%
2025-05-22	0	0.530	0.495	0.540	0.495	0.530	3,000	1,555	0.5183	0.530	0.495	0.540	0.495	0.530	3,000	0.5183	0.00%
2025-05-21	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2025-05-20	0	0.530	0.530	0.550	0.510	0.510	9,000	4,590	0.5100	0.530	0.530	0.550	0.510	0.510	9,000	0.5100	7.07%
2025-05-19	0	0.495	0.490	0.510	-	-	0	0	-	0.495	0.490	0.510	-	-	0	-	0.00%
2025-05-16	0	0.495	0.495	0.510	0.490	0.520	32,000	16,475	0.5148	0.495	0.495	0.510	0.490	0.520	32,000	0.5148	-2.94%
2025-05-15	0	0.510	0.510	0.520	0.490	0.510	28,000	14,260	0.5093	0.510	0.510	0.520	0.490	0.510	28,000	0.5093	-1.92%
2025-05-14	0	0.520	0.510	0.520	0.510	0.520	31,000	16,060	0.5181	0.520	0.510	0.520	0.510	0.520	31,000	0.5181	0.00%
2025-05-13	0	0.520	0.510	0.550	0.520	0.530	31,000	16,140	0.5206	0.520	0.510	0.550	0.520	0.530	31,000	0.5206	0.00%
2025-05-12	0	0.520	0.520	0.530	0.520	0.520	5,000	2,600	0.5200	0.520	0.520	0.530	0.520	0.520	5,000	0.5200	-1.89%
2025-05-09	0	0.530	0.510	0.530	0.510	0.530	53,000	27,250	0.5142	0.530	0.510	0.530	0.510	0.530	53,000	0.5142	0.00%
2025-05-08	0	0.530	0.510	0.530	0.500	0.540	22,000	11,360	0.5164	0.530	0.510	0.530	0.500	0.540	22,000	0.5164	-3.64%
2025-05-07	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2025-05-06	0	0.550	0.540	0.550	0.540	0.550	3,000	1,630	0.5433	0.550	0.540	0.550	0.540	0.550	3,000	0.5433	0.00%
2025-05-02	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2025-04-30	0	0.550	0.540	0.560	0.540	0.550	6,000	3,260	0.5433	0.550	0.540	0.560	0.540	0.550	6,000	0.5433	1.85%
2025-04-29	0	0.540	0.510	0.540	0.510	0.540	8,000	4,140	0.5175	0.540	0.510	0.540	0.510	0.540	8,000	0.5175	3.85%
2025-04-28	0	0.520	0.520	0.560	0.500	0.630	93,000	52,250	0.5618	0.520	0.520	0.560	0.500	0.630	93,000	0.5618	-1.89%
2025-04-25	0	0.530	0.520	0.580	0.500	0.580	104,000	54,060	0.5198	0.530	0.520	0.580	0.500	0.580	104,000	0.5198	1.92%
2025-04-24	0	0.520	0.510	0.520	0.500	0.520	840,000	436,280	0.5194	0.520	0.510	0.520	0.500	0.520	840,000	0.5194	0.00%
2025-04-23	0	0.520	0.500	0.520	0.520	0.530	120,000	63,200	0.5267	0.520	0.500	0.520	0.520	0.530	120,000	0.5267	0.00%
2025-04-22	0	0.520	0.520	0.560	0.520	0.560	40,000	21,680	0.5420	0.520	0.520	0.560	0.520	0.560	40,000	0.5420	-7.14%
2025-04-17	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-1.75%
2025-04-16	0	0.570	0.530	0.570	0.570	0.570	9,000	5,130	0.5700	0.570	0.530	0.570	0.570	0.570	9,000	0.5700	3.64%
2025-04-15	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2025-04-14	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2025-04-11	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-1.79%
2025-04-10	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2025-04-09	0	0.560	0.520	0.560	0.510	0.570	118,000	60,480	0.5125	0.560	0.520	0.560	0.510	0.570	118,000	0.5125	9.80%
2025-04-08	0	0.510	0.510	0.590	0.510	0.510	18,000	9,180	0.5100	0.510	0.510	0.590	0.510	0.510	18,000	0.5100	0.00%
2025-04-07	0	0.510	0.510	0.570	0.500	0.520	182,000	93,860	0.5157	0.510	0.510	0.570	0.500	0.520	182,000	0.5157	-13.56%
2025-04-03	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	7.27%
2025-04-02	0	0.550	0.540	0.560	0.550	0.570	551,000	307,910	0.5588	0.550	0.540	0.560	0.550	0.570	551,000	0.5588	-6.78%
2025-04-01	0	0.590	0.550	0.590	0.550	0.600	107,000	62,030	0.5797	0.590	0.550	0.590	0.550	0.600	107,000	0.5797	-1.67%
2025-03-31	0	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2025-03-28	0	0.600	0.590	0.600	0.560	0.610	72,000	42,010	0.5835	0.600	0.590	0.600	0.560	0.610	72,000	0.5835	-1.64%
2025-03-27	0	0.610	0.600	0.620	0.485	0.830	6,716,000	4,596,895	0.6845	0.610	0.600	0.620	0.485	0.830	6,716,000	0.6845	27.08%
2025-03-26	0	0.480	0.480	0.510	0.480	0.485	36,000	17,300	0.4806	0.480	0.480	0.510	0.480	0.485	36,000	0.4806	-2.04%
2025-03-25	0	0.490	0.490	0.530	0.485	0.530	3,000	1,545	0.5150	0.490	0.490	0.530	0.485	0.530	3,000	0.5150	-7.55%
2025-03-24	0	0.530	0.490	0.530	0.490	0.530	287,000	147,610	0.5143	0.530	0.490	0.530	0.490	0.530	287,000	0.5143	8.16%
2025-03-21	0	0.490	0.480	0.530	-	-	0	0	-	0.490	0.480	0.530	-	-	0	-	0.00%
2025-03-20	0	0.490	0.490	0.530	-	-	0	0	-	0.490	0.490	0.530	-	-	0	-	0.00%
2025-03-19	0	0.490	0.490	0.530	0.490	0.500	7,000	3,460	0.4943	0.490	0.490	0.530	0.490	0.500	7,000	0.4943	-2.00%
2025-03-18	0	0.500	0.495	0.500	0.500	0.500	105,000	52,500	0.5000	0.500	0.495	0.500	0.500	0.500	105,000	0.5000	2.04%
2025-03-17	0	0.490	0.490	0.530	0.480	0.520	53,000	26,560	0.5011	0.490	0.490	0.530	0.480	0.520	53,000	0.5011	-5.77%
2025-03-14	0	0.520	0.510	0.530	0.510	0.520	20,000	10,240	0.5120	0.520	0.510	0.530	0.510	0.520	20,000	0.5120	4.00%
2025-03-13	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2025-03-12	0	0.500	0.490	0.500	0.500	0.510	118,000	59,520	0.5044	0.500	0.490	0.500	0.500	0.510	118,000	0.5044	-1.96%
2025-03-11	0	0.510	0.490	0.530	-	-	0	0	-	0.510	0.490	0.530	-	-	0	-	0.00%
2025-03-10	0	0.510	0.510	0.530	0.470	0.500	168,000	80,610	0.4798	0.510	0.510	0.530	0.470	0.500	168,000	0.4798	-3.77%
2025-03-07	0	0.530	0.510	0.530	0.495	0.530	53,000	27,550	0.5198	0.530	0.510	0.530	0.495	0.530	53,000	0.5198	7.07%
2025-03-06	0	0.495	0.490	0.495	0.475	0.500	216,000	107,780	0.4990	0.495	0.490	0.495	0.475	0.500	216,000	0.4990	3.13%
2025-03-05	0	0.480	0.480	0.520	0.480	0.520	6,000	3,040	0.5067	0.480	0.480	0.520	0.480	0.520	6,000	0.5067	-7.69%
2025-03-04	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-03-03	0	0.520	0.480	0.520	0.510	0.550	66,000	34,630	0.5247	0.520	0.480	0.520	0.510	0.550	66,000	0.5247	4.00%
2025-02-28	0	0.500	0.455	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.455	0.500	0.500	0.500	20,000	0.5000	1.01%
2025-02-27	0	0.495	0.465	0.495	0.500	0.500	101,000	50,460	0.4996	0.495	0.465	0.495	0.500	0.500	101,000	0.4996	1.02%
2025-02-26	0	0.490	0.490	0.500	0.475	0.520	806,000	407,740	0.5059	0.490	0.490	0.500	0.475	0.520	806,000	0.5059	7.69%
2025-02-25	0	0.455	0.455	0.475	0.420	0.475	2,000	895	0.4475	0.455	0.455	0.475	0.420	0.475	2,000	0.4475	-6.19%
2025-02-24	0	0.485	0.455	0.485	0.450	0.485	90,000	43,150	0.4794	0.485	0.455	0.485	0.450	0.485	90,000	0.4794	4.30%
2025-02-21	0	0.465	0.465	0.490	0.460	0.465	15,000	6,950	0.4633	0.465	0.465	0.490	0.460	0.465	15,000	0.4633	1.09%
2025-02-20	0	0.460	0.460	0.490	0.460	0.470	154,000	71,360	0.4634	0.460	0.460	0.490	0.460	0.470	154,000	0.4634	-5.15%
2025-02-19	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2025-02-18	0	0.485	0.475	0.500	-	-	0	0	-	0.485	0.475	0.500	-	-	0	-	0.00%
2025-02-17	0	0.485	0.480	0.495	0.460	0.495	218,000	104,260	0.4783	0.485	0.480	0.495	0.460	0.495	218,000	0.4783	-3.00%
2025-02-14	0	0.500	0.500	0.520	0.490	0.530	2,000	1,020	0.5100	0.500	0.500	0.520	0.490	0.530	2,000	0.5100	-5.66%
2025-02-13	0	0.530	0.490	0.530	0.480	0.550	59,000	31,110	0.5273	0.530	0.490	0.530	0.480	0.550	59,000	0.5273	8.16%
2025-02-12	0	0.490	0.480	0.490	0.485	0.495	183,000	89,700	0.4902	0.490	0.480	0.490	0.485	0.495	183,000	0.4902	0.00%
2025-02-11	0	0.490	0.490	0.500	0.490	0.500	3,000	1,490	0.4967	0.490	0.490	0.500	0.490	0.500	3,000	0.4967	-2.00%
2025-02-10	0	0.500	0.500	0.510	0.490	0.510	3,000	1,510	0.5033	0.500	0.500	0.510	0.490	0.510	3,000	0.5033	0.00%
2025-02-07	0	0.500	0.480	0.520	0.495	0.520	39,000	20,135	0.5163	0.500	0.480	0.520	0.495	0.520	39,000	0.5163	2.04%
2025-02-06	0	0.490	0.480	0.495	0.490	0.490	5,000	2,450	0.4900	0.490	0.480	0.495	0.490	0.490	5,000	0.4900	1.03%
2025-02-05	0	0.485	0.485	0.495	0.480	0.500	3,000	1,480	0.4933	0.485	0.485	0.495	0.480	0.500	3,000	0.4933	-2.02%
2025-02-04	0	0.495	0.485	0.500	0.485	0.500	9,000	4,450	0.4944	0.495	0.485	0.500	0.485	0.500	9,000	0.4944	1.02%
2025-02-03	0	0.490	0.490	0.510	0.475	0.495	20,000	9,880	0.4940	0.490	0.490	0.510	0.475	0.495	20,000	0.4940	-3.92%
2025-01-28	0	0.510	0.475	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.475	0.510	0.510	0.510	2,000	0.5100	0.00%
2025-01-27	0	0.510	0.485	0.510	0.485	0.510	79,000	38,755	0.4906	0.510	0.485	0.510	0.485	0.510	79,000	0.4906	4.08%
2025-01-24	0	0.490	0.485	0.520	0.470	0.520	100,000	51,110	0.5111	0.490	0.485	0.520	0.470	0.520	100,000	0.5111	-3.92%
2025-01-23	0	0.510	0.510	0.530	0.510	0.510	14,000	7,140	0.5100	0.510	0.510	0.530	0.510	0.510	14,000	0.5100	-3.77%
2025-01-22	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2025-01-21	0	0.530	0.510	0.540	0.510	0.550	111,000	58,450	0.5266	0.530	0.510	0.540	0.510	0.550	111,000	0.5266	-1.85%
2025-01-20	0	0.540	0.510	0.540	0.510	0.550	71,000	37,820	0.5327	0.540	0.510	0.540	0.510	0.550	71,000	0.5327	1.89%
2025-01-17	0	0.530	0.495	0.530	0.495	0.530	7,000	3,520	0.5029	0.530	0.495	0.530	0.495	0.530	7,000	0.5029	-3.64%
2025-01-16	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2025-01-15	0	0.550	0.510	0.550	0.530	0.560	63,000	33,450	0.5310	0.550	0.510	0.550	0.530	0.560	63,000	0.5310	1.85%
2025-01-14	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	-1.82%
2025-01-13	0	0.550	0.520	0.550	0.520	0.550	129,000	68,110	0.5280	0.550	0.520	0.550	0.520	0.550	129,000	0.5280	3.77%
2025-01-10	0	0.530	0.530	0.540	0.530	0.530	53,000	28,090	0.5300	0.530	0.530	0.540	0.530	0.530	53,000	0.5300	-1.85%
2025-01-09	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2025-01-08	0	0.540	0.530	0.540	0.530	0.560	247,000	133,680	0.5412	0.540	0.530	0.540	0.530	0.560	247,000	0.5412	-3.57%
2025-01-07	0	0.560	0.530	0.560	0.510	0.580	521,000	292,040	0.5605	0.560	0.530	0.560	0.510	0.580	521,000	0.5605	3.70%
2025-01-06	0	0.540	0.500	0.540	0.500	0.540	94,000	50,580	0.5381	0.540	0.500	0.540	0.500	0.540	94,000	0.5381	3.85%
2025-01-03	0	0.520	0.510	0.520	0.510	0.540	392,000	205,120	0.5233	0.520	0.510	0.520	0.510	0.540	392,000	0.5233	-3.70%
2025-01-02	0	0.540	0.520	0.540	0.500	0.540	396,000	209,130	0.5281	0.540	0.520	0.540	0.500	0.540	396,000	0.5281	10.20%
2024-12-31	0	0.490	0.470	0.510	-	-	0	0	-	0.490	0.470	0.510	-	-	0	-	0.00%
2024-12-30	0	0.490	0.490	0.510	0.490	0.530	28,000	14,040	0.5014	0.490	0.490	0.510	0.490	0.530	28,000	0.5014	-7.55%
2024-12-27	0	0.530	0.500	0.530	0.485	0.530	25,000	12,690	0.5076	0.530	0.500	0.530	0.485	0.530	25,000	0.5076	3.92%
2024-12-24	0	0.510	0.490	0.510	0.485	0.530	116,000	57,210	0.4932	0.510	0.490	0.510	0.485	0.530	116,000	0.4932	-3.77%
2024-12-23	0	0.530	0.510	0.530	0.495	0.550	414,000	211,165	0.5101	0.530	0.510	0.530	0.495	0.550	414,000	0.5101	7.07%
2024-12-20	0	0.495	0.495	0.540	0.495	0.540	317,000	165,705	0.5227	0.495	0.495	0.540	0.495	0.540	317,000	0.5227	-1.00%
2024-12-19	0	0.500	0.480	0.520	0.470	0.510	370,000	178,285	0.4819	0.500	0.480	0.520	0.470	0.510	370,000	0.4819	0.00%
2024-12-18	0	0.500	0.470	0.550	0.500	0.500	3,015	1,506	0.4995	0.500	0.470	0.550	0.500	0.500	3,015	0.4995	-3.85%
2024-12-17	0	0.520	0.470	0.560	-	-	0	0	-	0.520	0.470	0.560	-	-	0	-	0.00%
2024-12-16	0	0.520	0.490	0.540	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2024-12-13	0	0.520	0.485	0.540	0.485	0.520	151,000	75,450	0.4997	0.520	0.485	0.540	0.485	0.520	151,000	0.4997	0.00%
2024-12-12	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-12-11	0	0.520	0.490	0.540	0.480	0.540	473,000	241,470	0.5105	0.520	0.490	0.540	0.480	0.540	473,000	0.5105	0.00%
2024-12-10	0	0.520	0.470	0.520	0.455	0.530	153,000	79,930	0.5224	0.520	0.470	0.520	0.455	0.530	153,000	0.5224	0.00%
2024-12-09	0	0.520	0.510	0.520	0.510	0.520	301,000	154,830	0.5144	0.520	0.510	0.520	0.510	0.520	301,000	0.5144	1.96%
2024-12-06	0	0.510	0.480	0.520	0.480	0.520	69,000	35,220	0.5104	0.510	0.480	0.520	0.480	0.520	69,000	0.5104	0.00%
2024-12-05	0	0.510	0.470	0.510	0.460	0.520	247,000	120,135	0.4864	0.510	0.470	0.510	0.460	0.520	247,000	0.4864	12.09%
2024-12-04	0	0.455	0.440	0.480	-	-	0	0	-	0.455	0.440	0.480	-	-	0	-	0.00%
2024-12-03	0	0.455	0.455	0.480	0.455	0.455	4,000	1,845	0.4613	0.455	0.455	0.480	0.455	0.455	4,000	0.4613	3.41%
2024-12-02	0	0.440	0.440	0.485	0.440	0.455	58,000	26,345	0.4542	0.440	0.440	0.485	0.440	0.455	58,000	0.4542	-3.30%
2024-11-29	0	0.455	0.455	0.485	0.450	0.455	6,000	2,710	0.4517	0.455	0.455	0.485	0.450	0.455	6,000	0.4517	-3.19%
2024-11-28	0	0.470	0.425	0.450	0.410	0.470	106,000	47,605	0.4491	0.470	0.425	0.450	0.410	0.470	106,000	0.4491	-3.09%
2024-11-27	0	0.485	0.455	0.490	0.450	0.485	127,000	59,655	0.4697	0.485	0.455	0.490	0.450	0.485	127,000	0.4697	6.59%
2024-11-26	0	0.455	0.455	0.485	0.455	0.485	22,000	10,290	0.4677	0.455	0.455	0.485	0.455	0.485	22,000	0.4677	-7.14%
2024-11-25	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-1.01%
2024-11-22	0	0.495	0.475	0.495	0.475	0.495	256,000	122,270	0.4776	0.495	0.475	0.495	0.475	0.495	256,000	0.4776	3.13%
2024-11-21	0	0.480	0.475	0.500	0.480	0.500	241,000	115,700	0.4801	0.480	0.475	0.500	0.480	0.500	241,000	0.4801	-1.03%
2024-11-20	0	0.485	0.485	0.500	0.480	0.485	333,000	159,875	0.4801	0.485	0.485	0.500	0.480	0.485	333,000	0.4801	-1.02%
2024-11-19	0	0.490	0.410	0.510	0.490	0.490	100,000	49,000	0.4900	0.490	0.410	0.510	0.490	0.490	100,000	0.4900	0.00%
2024-11-18	0	0.490	0.490	0.510	0.470	0.495	143,000	70,250	0.4913	0.490	0.490	0.510	0.470	0.495	143,000	0.4913	-5.77%
2024-11-15	0	0.520	0.520	0.530	0.495	0.500	22,000	10,940	0.4973	0.520	0.520	0.530	0.495	0.500	22,000	0.4973	1.96%
2024-11-14	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2024-11-13	0	0.510	0.500	0.550	0.510	0.520	72,000	37,420	0.5197	0.510	0.500	0.550	0.510	0.520	72,000	0.5197	-1.92%
2024-11-12	0	0.520	0.500	0.540	0.500	0.520	138,000	71,020	0.5146	0.520	0.500	0.540	0.500	0.520	138,000	0.5146	-3.70%
2024-11-11	0	0.540	0.510	0.540	0.510	0.540	21,000	11,310	0.5386	0.540	0.510	0.540	0.510	0.540	21,000	0.5386	0.00%
2024-11-08	0	0.540	0.540	0.550	0.500	0.540	6,000	3,160	0.5267	0.540	0.540	0.550	0.500	0.540	6,000	0.5267	0.00%
2024-11-07	0	0.540	0.530	0.540	0.510	0.540	47,000	24,520	0.5217	0.540	0.530	0.540	0.510	0.540	47,000	0.5217	1.89%
2024-11-06	0	0.530	0.500	0.530	0.510	0.530	66,000	34,440	0.5218	0.530	0.500	0.530	0.510	0.530	66,000	0.5218	0.00%
2024-11-05	0	0.530	0.530	0.540	0.500	0.510	5,000	2,540	0.5080	0.530	0.530	0.540	0.500	0.510	5,000	0.5080	6.00%
2024-11-04	0	0.500	0.490	0.540	-	-	0	0	-	0.500	0.490	0.540	-	-	0	-	0.00%
2024-11-01	0	0.500	0.500	0.520	0.490	0.530	83,000	42,190	0.5083	0.500	0.500	0.520	0.490	0.530	83,000	0.5083	-1.96%
2024-10-31	0	0.510	0.500	0.510	0.510	0.510	89,000	45,390	0.5100	0.510	0.500	0.510	0.510	0.510	89,000	0.5100	-1.92%
2024-10-30	0	0.520	0.500	0.530	0.500	0.530	79,000	41,600	0.5266	0.520	0.500	0.530	0.500	0.530	79,000	0.5266	5.05%
2024-10-29	0	0.495	0.495	0.530	0.490	0.500	240,000	119,300	0.4971	0.495	0.495	0.530	0.490	0.500	240,000	0.4971	-2.94%
2024-10-28	0	0.510	0.480	0.530	0.470	0.510	136,000	66,840	0.4915	0.510	0.480	0.530	0.470	0.510	136,000	0.4915	9.68%
2024-10-25	0	0.465	0.460	0.490	-	-	0	0	-	0.465	0.460	0.490	-	-	0	-	0.00%
2024-10-24	0	0.465	0.465	0.480	0.465	0.465	103,000	47,895	0.4650	0.465	0.465	0.480	0.465	0.465	103,000	0.4650	-5.10%
2024-10-23	0	0.490	0.465	0.490	0.465	0.490	11,000	5,290	0.4809	0.490	0.465	0.490	0.465	0.490	11,000	0.4809	2.08%
2024-10-22	0	0.480	0.480	0.490	0.460	0.490	250,000	116,880	0.4675	0.480	0.480	0.490	0.460	0.490	250,000	0.4675	-2.04%
2024-10-21	0	0.490	0.485	0.490	0.485	0.580	97,000	48,535	0.5004	0.490	0.485	0.490	0.485	0.580	97,000	0.5004	-3.92%
2024-10-18	0	0.510	0.480	0.510	0.460	0.510	113,000	55,310	0.4895	0.510	0.480	0.510	0.460	0.510	113,000	0.4895	9.68%
2024-10-17	0	0.465	0.465	0.485	0.465	0.485	96,000	45,935	0.4785	0.465	0.465	0.485	0.465	0.485	96,000	0.4785	-1.06%
2024-10-16	0	0.470	0.470	0.500	0.465	0.480	203,000	97,395	0.4798	0.470	0.470	0.500	0.465	0.480	203,000	0.4798	-2.08%
2024-10-15	0	0.480	0.490	0.495	0.480	0.485	186,000	89,795	0.4828	0.480	0.490	0.495	0.480	0.485	186,000	0.4828	-5.88%
2024-10-14	0	0.510	0.510	0.520	0.485	0.500	124,000	60,840	0.4906	0.510	0.510	0.520	0.485	0.500	124,000	0.4906	0.00%
2024-10-10	0	0.510	0.485	0.510	0.460	0.530	529,000	261,150	0.4937	0.510	0.485	0.510	0.460	0.530	529,000	0.4937	10.87%
2024-10-09	0	0.460	0.460	0.495	0.450	0.495	8,000	3,825	0.4781	0.460	0.460	0.495	0.450	0.495	8,000	0.4781	-7.07%
2024-10-08	0	0.495	0.485	0.495	0.495	0.580	624,000	324,230	0.5196	0.495	0.485	0.495	0.495	0.580	624,000	0.5196	-14.66%
2024-10-07	0	0.580	0.570	0.580	0.510	0.600	713,000	406,200	0.5697	0.580	0.570	0.580	0.510	0.600	713,000	0.5697	7.41%
2024-10-04	0	0.540	0.520	0.540	0.500	0.540	143,000	72,070	0.5040	0.540	0.520	0.540	0.500	0.540	143,000	0.5040	1.89%
2024-10-03	0	0.530	0.530	0.540	0.530	0.580	268,000	146,100	0.5451	0.530	0.530	0.540	0.530	0.580	268,000	0.5451	-8.62%
2024-10-02	0	0.580	0.540	0.580	0.550	0.580	357,000	200,590	0.5619	0.580	0.540	0.580	0.550	0.580	357,000	0.5619	5.45%
2024-09-30	0	0.550	0.530	0.550	0.440	0.550	589,000	281,250	0.4775	0.550	0.530	0.550	0.440	0.550	589,000	0.4775	12.24%
2024-09-27	0	0.490	0.465	0.500	0.400	0.500	192,000	93,710	0.4881	0.490	0.465	0.500	0.400	0.500	192,000	0.4881	6.52%
2024-09-26	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-2.13%
2024-09-25	0	0.470	0.405	0.470	0.470	0.480	3,000	1,420	0.4733	0.470	0.405	0.470	0.470	0.480	3,000	0.4733	17.50%
2024-09-24	0	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2024-09-23	0	0.400	0.365	0.400	0.385	0.400	366,000	143,295	0.3915	0.400	0.365	0.400	0.385	0.400	366,000	0.3915	0.00%
2024-09-20	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2024-09-19	0	0.400	0.400	-	0.400	0.400	38,000	15,200	0.4000	0.400	0.400	-	0.400	0.400	38,000	0.4000	-1.23%
2024-09-17	0	0.405	0.405	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	0.00%
2024-09-16	0	0.405	0.400	-	-	-	0	0	-	0.405	0.400	-	-	-	0	-	0.00%
2024-09-13	0	0.405	0.400	-	-	-	0	0	-	0.405	0.400	-	-	-	0	-	0.00%
2024-09-12	0	0.405	0.400	0.410	0.405	0.410	16,000	6,525	0.4078	0.405	0.400	0.410	0.405	0.410	16,000	0.4078	1.25%
2024-09-11	0	0.400	0.400	0.430	0.400	0.400	27,000	11,030	0.4085	0.400	0.400	0.430	0.400	0.400	27,000	0.4085	-2.44%
2024-09-10	0	0.410	0.400	0.415	0.410	0.450	252,000	107,130	0.4251	0.410	0.400	0.415	0.410	0.450	252,000	0.4251	-8.89%
2024-09-09	0	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2024-09-05	0	0.450	0.450	0.475	0.450	0.455	266,000	120,200	0.4519	0.450	0.450	0.475	0.450	0.455	266,000	0.4519	-1.10%
2024-09-04	0	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	0.00%
2024-09-03	0	0.455	0.455	0.475	0.455	0.455	4,000	1,820	0.4550	0.455	0.455	0.475	0.455	0.455	4,000	0.4550	-2.15%
2024-09-02	0	0.465	0.455	0.490	-	-	0	0	-	0.465	0.455	0.490	-	-	0	-	0.00%
2024-08-30	0	0.465	0.465	0.490	-	-	0	0	-	0.465	0.465	0.490	-	-	0	-	0.00%
2024-08-29	0	0.465	0.460	0.490	-	-	0	0	-	0.465	0.460	0.490	-	-	0	-	0.00%
2024-08-28	0	0.465	0.460	0.490	-	-	0	0	-	0.465	0.460	0.490	-	-	0	-	0.00%
2024-08-27	0	0.465	0.450	0.485	0.465	0.490	172,000	82,480	0.4795	0.465	0.450	0.485	0.465	0.490	172,000	0.4795	-5.10%
2024-08-26	0	0.490	0.490	0.550	-	-	0	0	-	0.490	0.490	0.550	-	-	0	-	0.00%
2024-08-23	0	0.490	0.490	0.560	-	-	0	0	-	0.490	0.490	0.560	-	-	0	-	0.00%
2024-08-22	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2024-08-21	0	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	0.00%
2024-08-20	0	0.490	0.490	0.540	0.490	0.490	2,000	980	0.4900	0.490	0.490	0.540	0.490	0.490	2,000	0.4900	0.00%
2024-08-19	0	0.490	0.490	0.520	0.490	0.490	49,000	24,010	0.4900	0.490	0.490	0.520	0.490	0.490	49,000	0.4900	0.00%
2024-08-16	0	0.490	0.490	0.520	0.490	0.510	22,000	11,180	0.5082	0.490	0.490	0.520	0.490	0.510	22,000	0.5082	-3.92%
2024-08-15	0	0.510	0.490	0.540	-	-	0	0	-	0.510	0.490	0.540	-	-	0	-	0.00%
2024-08-14	0	0.510	0.490	0.540	-	-	0	0	-	0.510	0.490	0.540	-	-	0	-	0.00%
2024-08-13	0	0.510	0.490	0.560	-	-	0	0	-	0.510	0.490	0.560	-	-	0	-	0.00%
2024-08-12	0	0.510	0.490	0.560	-	-	0	0	-	0.510	0.490	0.560	-	-	0	-	0.00%
2024-08-09	0	0.510	0.500	0.560	0.500	0.510	43,000	21,800	0.5070	0.510	0.500	0.560	0.500	0.510	43,000	0.5070	0.00%
2024-08-08	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2024-08-07	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2024-08-06	0	0.510	0.500	0.550	0.500	0.510	59,000	29,510	0.5002	0.510	0.500	0.550	0.500	0.510	59,000	0.5002	0.00%
2024-08-05	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	2.00%
2024-08-02	0	0.500	0.500	0.540	0.500	0.500	9,000	4,500	0.5000	0.500	0.500	0.540	0.500	0.500	9,000	0.5000	0.00%
2024-08-01	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-07-31	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2024-07-30	0	0.500	0.500	0.530	0.500	0.500	492,000	246,000	0.5000	0.500	0.500	0.530	0.500	0.500	492,000	0.5000	0.00%
2024-07-29	0	0.500	0.500	0.530	0.500	0.540	16,000	8,120	0.5075	0.500	0.500	0.530	0.500	0.540	16,000	0.5075	-1.96%
2024-07-26	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2024-07-25	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2024-07-24	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2024-07-23	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2024-07-22	0	0.510	0.510	0.550	0.500	0.510	302,000	151,010	0.5000	0.510	0.510	0.550	0.500	0.510	302,000	0.5000	0.00%
2024-07-19	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2024-07-18	0	0.510	0.510	0.550	0.510	0.520	811,000	414,100	0.5106	0.510	0.510	0.550	0.510	0.520	811,000	0.5106	-1.92%
2024-07-17	0	0.520	0.510	0.560	-	-	0	0	-	0.520	0.510	0.560	-	-	0	-	0.00%
2024-07-16	0	0.520	0.520	0.530	0.510	0.530	13,000	6,770	0.5208	0.520	0.520	0.530	0.510	0.530	13,000	0.5208	-5.45%
2024-07-15	0	0.550	0.510	0.570	0.540	0.550	24,000	13,160	0.5483	0.550	0.510	0.570	0.540	0.550	24,000	0.5483	5.77%
2024-07-12	0	0.520	0.520	0.540	0.520	0.550	74,000	38,900	0.5257	0.520	0.520	0.540	0.520	0.550	74,000	0.5257	-1.89%
2024-07-11	0	0.530	0.530	0.540	0.520	0.600	342,000	187,500	0.5482	0.530	0.530	0.540	0.520	0.600	342,000	0.5482	-13.11%
2024-07-10	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2024-07-09	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2024-07-08	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2024-07-05	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2024-07-04	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2024-07-03	0	0.610	0.580	0.630	0.560	0.610	56,000	33,120	0.5914	0.610	0.580	0.630	0.560	0.610	56,000	0.5914	0.00%
2024-07-02	0	0.610	0.580	0.610	0.600	0.610	37,000	22,440	0.6065	0.610	0.580	0.610	0.600	0.610	37,000	0.6065	1.67%
2024-06-28	0	0.600	0.570	0.610	0.600	0.600	5,000	3,000	0.6000	0.600	0.570	0.610	0.600	0.600	5,000	0.6000	0.00%
2024-06-27	0	0.600	0.570	0.600	0.580	0.610	23,000	13,610	0.5917	0.600	0.570	0.600	0.580	0.610	23,000	0.5917	-3.23%
2024-06-26	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2024-06-25	0	0.620	0.610	0.650	-	-	20,000	12,200	0.6100	0.620	0.610	0.650	-	-	20,000	0.6100	0.00%
2024-06-24	0	0.620	0.590	0.650	0.600	0.650	128,000	78,760	0.6153	0.620	0.590	0.650	0.600	0.650	128,000	0.6153	1.64%
2024-06-21	0	0.610	0.610	0.660	0.610	0.650	40,000	25,600	0.6400	0.610	0.610	0.660	0.610	0.650	40,000	0.6400	-6.15%
2024-06-20	0	0.650	0.600	0.660	0.550	0.650	143,000	84,240	0.5891	0.650	0.600	0.660	0.550	0.650	143,000	0.5891	-1.52%
2024-06-19	0	0.660	0.660	0.670	0.650	0.660	22,000	14,320	0.6509	0.660	0.660	0.670	0.650	0.660	22,000	0.6509	-1.49%
2024-06-18	0	0.670	0.650	0.670	0.670	0.670	22,000	14,740	0.6700	0.670	0.650	0.670	0.670	0.670	22,000	0.6700	3.08%
2024-06-17	0	0.650	0.640	0.690	0.650	0.650	30,000	19,500	0.6500	0.650	0.640	0.690	0.650	0.650	30,000	0.6500	0.00%
2024-06-14	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2024-06-13	0	0.650	0.640	0.690	0.650	0.650	7,000	4,550	0.6500	0.650	0.640	0.690	0.650	0.650	7,000	0.6500	-1.52%
2024-06-12	0	0.660	0.650	0.690	0.660	0.660	8,000	5,280	0.6600	0.660	0.650	0.690	0.660	0.660	8,000	0.6600	0.00%
2024-06-11	0	0.660	0.650	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.650	0.660	0.660	0.660	2,000	0.6600	-1.49%
2024-06-07	0	0.670	0.650	0.670	0.650	0.720	128,000	86,650	0.6770	0.670	0.650	0.670	0.650	0.720	128,000	0.6770	-6.94%
2024-06-06	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2024-06-05	0	0.720	0.660	0.720	0.650	0.720	141,000	95,460	0.6770	0.720	0.660	0.720	0.650	0.720	141,000	0.6770	-2.70%
2024-06-04	0	0.740	0.660	0.740	0.650	0.740	19,000	12,800	0.6737	0.740	0.660	0.740	0.650	0.740	19,000	0.6737	8.82%
2024-06-03	0	0.680	0.670	0.710	0.650	0.720	59,000	40,980	0.6946	0.680	0.670	0.710	0.650	0.720	59,000	0.6946	-9.33%
2024-05-31	0	0.750	0.640	0.750	0.750	0.750	1,000	750	0.7500	0.750	0.640	0.750	0.750	0.750	1,000	0.7500	8.70%
2024-05-30	0	0.690	0.640	0.690	0.630	0.740	115,000	78,790	0.6851	0.690	0.640	0.690	0.630	0.740	115,000	0.6851	7.81%
2024-05-29	0	0.640	0.640	0.650	0.640	0.650	14,000	8,990	0.6421	0.640	0.640	0.650	0.640	0.650	14,000	0.6421	1.59%
2024-05-28	0	0.630	0.620	0.650	0.610	0.650	28,000	17,540	0.6264	0.630	0.620	0.650	0.610	0.650	28,000	0.6264	-4.55%
2024-05-27	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2024-05-24	0	0.660	0.600	0.650	0.580	0.670	188,000	115,240	0.6130	0.660	0.600	0.650	0.580	0.670	188,000	0.6130	1.54%
2024-05-23	0	0.650	0.610	0.650	0.610	0.650	19,000	11,790	0.6205	0.650	0.610	0.650	0.610	0.650	19,000	0.6205	-1.52%
2024-05-22	0	0.660	0.660	0.680	0.610	0.670	21,000	13,780	0.6562	0.660	0.660	0.680	0.610	0.670	21,000	0.6562	-2.94%
2024-05-21	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	-1.45%
2024-05-20	0	0.690	0.660	0.690	0.670	0.700	170,000	117,130	0.6890	0.690	0.660	0.690	0.670	0.700	170,000	0.6890	4.55%
2024-05-17	0	0.660	0.630	0.660	0.650	0.680	437,000	285,110	0.6524	0.660	0.630	0.660	0.650	0.680	437,000	0.6524	1.54%
2024-05-16	0	0.650	0.610	0.660	0.590	0.650	19,000	11,720	0.6168	0.650	0.610	0.660	0.590	0.650	19,000	0.6168	4.84%
2024-05-14	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	0.00%
2024-05-13	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-1.59%
2024-05-10	0	0.630	0.580	0.630	0.590	0.630	11,000	6,890	0.6264	0.630	0.580	0.630	0.590	0.630	11,000	0.6264	3.28%
2024-05-09	0	0.610	0.600	0.640	0.600	0.680	124,000	75,200	0.6065	0.610	0.600	0.640	0.600	0.680	124,000	0.6065	-4.69%
2024-05-08	0	0.640	0.600	0.640	0.640	0.680	28,075	18,008	0.6414	0.640	0.600	0.640	0.640	0.680	28,075	0.6414	4.92%
2024-05-07	0	0.610	0.600	0.640	0.590	0.590	8,000	4,730	0.5913	0.610	0.600	0.640	0.590	0.590	8,000	0.5913	-4.69%
2024-05-06	0	0.640	0.620	0.640	0.640	0.640	53,000	33,920	0.6400	0.640	0.620	0.640	0.640	0.640	53,000	0.6400	1.59%
2024-05-03	0	0.630	0.620	0.640	0.630	0.630	122,000	76,860	0.6300	0.630	0.620	0.640	0.630	0.630	122,000	0.6300	3.28%
2024-05-02	0	0.610	0.600	0.650	0.610	0.610	20,000	12,200	0.6100	0.610	0.600	0.650	0.610	0.610	20,000	0.6100	-11.59%
2024-04-30	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	-1.43%
2024-04-29	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-04-26	0	0.700	0.600	0.700	-	-	1,000	690	0.6900	0.700	0.600	0.700	-	-	1,000	0.6900	-2.78%
2024-04-25	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	-2.70%
2024-04-24	0	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2024-04-23	0	0.740	0.690	0.720	-	-	0	0	-	0.740	0.690	0.720	-	-	0	-	0.00%
2024-04-22	0	0.740	0.680	0.740	0.690	0.740	9,000	6,260	0.6956	0.740	0.680	0.740	0.690	0.740	9,000	0.6956	-1.33%
2024-04-19	0	0.750	0.690	0.750	0.750	0.750	1,000	750	0.7500	0.750	0.690	0.750	0.750	0.750	1,000	0.7500	-2.60%
2024-04-18	0	0.770	0.700	0.770	0.700	0.770	46,000	33,630	0.7311	0.770	0.700	0.770	0.700	0.770	46,000	0.7311	0.00%
2024-04-17	0	0.770	0.710	0.770	0.670	0.770	6,000	4,480	0.7467	0.770	0.710	0.770	0.670	0.770	6,000	0.7467	1.32%
2024-04-16	0	0.760	0.670	0.760	0.670	0.760	4,000	2,930	0.7325	0.760	0.670	0.760	0.670	0.760	4,000	0.7325	-3.80%
2024-04-15	0	0.790	0.680	0.790	0.720	0.790	100,300	73,630	0.7341	0.790	0.680	0.790	0.720	0.790	100,300	0.7341	6.76%
2024-04-12	0	0.740	0.660	0.740	0.660	0.740	46,000	32,610	0.7089	0.740	0.660	0.740	0.660	0.740	46,000	0.7089	0.00%
2024-04-11	0	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2024-04-10	0	0.740	0.680	0.740	0.670	0.740	51,000	35,690	0.6998	0.740	0.680	0.740	0.670	0.740	51,000	0.6998	-1.33%
2024-04-09	0	0.750	0.650	0.750	0.650	0.750	7,000	5,130	0.7329	0.750	0.650	0.750	0.650	0.750	7,000	0.7329	4.17%
2024-04-08	0	0.720	0.660	0.720	0.740	0.770	11,000	8,260	0.7509	0.720	0.660	0.720	0.740	0.770	11,000	0.7509	12.50%
2024-04-05	0	0.640	0.630	0.730	0.630	0.730	62,000	42,970	0.6931	0.640	0.630	0.730	0.630	0.730	62,000	0.6931	-14.67%
2024-04-03	0	0.750	0.650	0.750	0.640	0.750	80,000	57,110	0.7139	0.750	0.650	0.750	0.640	0.750	80,000	0.7139	1.35%
2024-04-02	0	0.740	0.600	0.740	-	-	0	0	-	0.740	0.600	0.740	-	-	0	-	0.00%
2024-03-28	0	0.740	0.730	0.740	0.660	0.740	281,000	194,500	0.6922	0.740	0.730	0.740	0.660	0.740	281,000	0.6922	15.63%
2024-03-27	0	0.640	0.610	0.640	0.610	0.650	151,000	94,610	0.6266	0.640	0.610	0.640	0.610	0.650	151,000	0.6266	-3.03%
2024-03-26	0	0.660	0.590	0.630	0.540	0.660	158,000	101,850	0.6446	0.660	0.590	0.630	0.540	0.660	158,000	0.6446	4.76%
2024-03-25	0	0.630	0.570	0.650	0.540	0.650	335,000	205,790	0.6143	0.630	0.570	0.650	0.540	0.650	335,000	0.6143	12.50%
2024-03-22	0	0.560	0.560	0.610	0.530	0.540	86,000	46,080	0.5358	0.560	0.560	0.610	0.530	0.540	86,000	0.5358	5.66%
2024-03-21	0	0.530	0.530	0.600	0.520	0.530	96,000	50,280	0.5238	0.530	0.530	0.600	0.520	0.530	96,000	0.5238	3.92%
2024-03-20	0	0.510	0.510	0.610	0.510	0.520	2,000	1,030	0.5150	0.510	0.510	0.610	0.510	0.520	2,000	0.5150	-1.92%
2024-03-19	0	0.520	0.520	0.620	-	-	0	0	-	0.520	0.520	0.620	-	-	0	-	1.96%
2024-03-18	0	0.510	0.510	0.610	0.500	0.550	27,000	13,770	0.5100	0.510	0.510	0.610	0.500	0.550	27,000	0.5100	-3.77%
2024-03-15	0	0.530	0.510	0.550	0.530	0.530	33,000	17,490	0.5300	0.530	0.510	0.550	0.530	0.530	33,000	0.5300	1.92%
2024-03-14	0	0.520	0.510	0.550	0.500	0.520	11,000	5,520	0.5018	0.520	0.510	0.550	0.500	0.520	11,000	0.5018	-3.70%
2024-03-13	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2024-03-12	0	0.540	0.530	0.540	0.500	0.540	66,000	35,400	0.5364	0.540	0.530	0.540	0.500	0.540	66,000	0.5364	5.88%
2024-03-11	0	0.510	0.470	0.510	0.510	0.510	20,000	10,200	0.5100	0.510	0.470	0.510	0.510	0.510	20,000	0.5100	0.00%
2024-03-08	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	2.00%
2024-03-07	0	0.500	0.500	0.550	0.495	0.500	46,000	22,920	0.4983	0.500	0.500	0.550	0.495	0.500	46,000	0.4983	0.00%
2024-03-06	0	0.500	0.500	0.640	-	-	0	0	-	0.500	0.500	0.640	-	-	0	-	0.00%
2024-03-05	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2024-03-04	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2024-03-01	0	0.500	0.470	0.530	-	-	0	0	-	0.500	0.470	0.530	-	-	0	-	0.00%
2024-02-29	0	0.500	0.500	0.550	0.470	0.510	68,000	34,010	0.5001	0.500	0.500	0.550	0.470	0.510	68,000	0.5001	-5.66%
2024-02-28	0	0.530	0.530	0.550	0.500	0.530	6,000	3,120	0.5200	0.530	0.530	0.550	0.500	0.530	6,000	0.5200	-1.85%
2024-02-27	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-1.82%
2024-02-26	0	0.550	0.500	0.550	0.460	0.550	52,000	27,320	0.5254	0.550	0.500	0.550	0.460	0.550	52,000	0.5254	1.85%
2024-02-23	0	0.540	0.540	0.600	0.540	0.560	40,000	21,910	0.5478	0.540	0.540	0.600	0.540	0.560	40,000	0.5478	0.00%
2024-02-22	0	0.540	0.540	0.550	0.540	0.540	68,000	36,720	0.5400	0.540	0.540	0.550	0.540	0.540	68,000	0.5400	8.00%
2024-02-21	0	0.500	0.500	0.550	0.480	0.490	43,000	20,975	0.4878	0.500	0.500	0.550	0.480	0.490	43,000	0.4878	-1.96%
2024-02-20	0	0.510	0.465	0.550	0.480	0.510	26,000	13,230	0.5088	0.510	0.465	0.550	0.480	0.510	26,000	0.5088	-3.77%
2024-02-19	0	0.530	0.510	0.550	0.520	0.530	7,000	3,700	0.5286	0.530	0.510	0.550	0.520	0.530	7,000	0.5286	-1.85%
2024-02-16	0	0.540	0.470	0.550	0.540	0.540	33,000	17,820	0.5400	0.540	0.470	0.550	0.540	0.540	33,000	0.5400	5.88%
2024-02-15	0	0.510	0.500	0.510	0.500	0.510	5,000	2,530	0.5060	0.510	0.500	0.510	0.500	0.510	5,000	0.5060	9.68%
2024-02-14	0	0.465	0.465	0.500	0.450	0.485	176,000	80,340	0.4565	0.465	0.465	0.500	0.450	0.485	176,000	0.4565	-7.00%
2024-02-09	0	0.500	0.480	0.660	0.500	0.500	25,000	12,500	0.5000	0.500	0.480	0.660	0.500	0.500	25,000	0.5000	0.00%
2024-02-08	0	0.500	0.480	0.660	-	-	0	0	-	0.500	0.480	0.660	-	-	0	-	0.00%
2024-02-07	0	0.500	0.500	0.640	0.500	0.500	5,000	2,500	0.5000	0.500	0.500	0.640	0.500	0.500	5,000	0.5000	4.17%
2024-02-06	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2024-02-05	0	0.480	0.480	-	-	-	0	0	-	0.480	0.480	-	-	-	0	-	0.00%
2024-02-02	0	0.480	0.480	0.530	0.480	0.510	10,000	4,890	0.4890	0.480	0.480	0.530	0.480	0.510	10,000	0.4890	-5.88%
2024-02-01	0	0.510	0.510	0.540	0.510	0.510	16,000	8,160	0.5100	0.510	0.510	0.540	0.510	0.510	16,000	0.5100	0.00%
2024-01-31	0	0.510	0.510	0.540	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.540	0.510	0.510	10,000	0.5100	0.00%
2024-01-30	0	0.510	0.510	0.540	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.540	0.510	0.510	10,000	0.5100	-7.27%
2024-01-29	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-01-26	0	0.550	0.510	0.550	0.550	0.550	60,000	33,000	0.5500	0.550	0.510	0.550	0.550	0.550	60,000	0.5500	10.00%
2024-01-25	0	0.500	0.500	0.550	0.450	0.500	34,000	15,885	0.4672	0.500	0.500	0.550	0.450	0.500	34,000	0.4672	4.17%
2024-01-24	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2024-01-23	0	0.480	0.480	0.495	0.465	0.470	9,000	4,195	0.4661	0.480	0.480	0.495	0.465	0.470	9,000	0.4661	-3.03%
2024-01-22	0	0.495	0.490	0.500	0.470	0.500	92,923	46,185	0.4970	0.495	0.490	0.500	0.470	0.500	92,923	0.4970	-2.94%
2024-01-19	0	0.510	0.465	0.660	0.510	0.520	48,000	24,740	0.5154	0.510	0.465	0.660	0.510	0.520	48,000	0.5154	0.00%
2024-01-18	0	0.510	0.510	0.660	0.470	0.470	3,000	1,410	0.4700	0.510	0.510	0.660	0.470	0.470	3,000	0.4700	0.00%
2024-01-17	0	0.510	0.500	0.660	-	-	0	0	-	0.510	0.500	0.660	-	-	0	-	0.00%
2024-01-16	0	0.510	0.500	0.660	-	-	0	0	-	0.510	0.500	0.660	-	-	0	-	0.00%
2024-01-15	0	0.510	0.500	0.520	0.510	0.510	2,000	1,020	0.5100	0.510	0.500	0.520	0.510	0.510	2,000	0.5100	-1.92%
2024-01-12	0	0.520	0.520	0.660	-	-	0	0	-	0.520	0.520	0.660	-	-	0	-	1.96%
2024-01-11	0	0.510	0.510	0.660	0.510	0.510	3,000	1,530	0.5100	0.510	0.510	0.660	0.510	0.510	3,000	0.5100	-8.93%
2024-01-10	0	0.560	0.500	0.660	-	-	0	0	-	0.560	0.500	0.660	-	-	0	-	0.00%
2024-01-09	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-01-08	0	0.560	0.500	0.660	-	-	0	0	-	0.560	0.500	0.660	-	-	0	-	0.00%
2024-01-05	0	0.560	0.520	0.660	-	-	0	0	-	0.560	0.520	0.660	-	-	0	-	0.00%
2024-01-04	0	0.560	0.520	0.660	-	-	0	0	-	0.560	0.520	0.660	-	-	0	-	0.00%
2024-01-03	0	0.560	0.520	0.600	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2024-01-02	0	0.560	0.560	0.660	0.530	0.590	36,000	20,700	0.5750	0.560	0.560	0.660	0.530	0.590	36,000	0.5750	0.00%
2023-12-29	0	0.560	0.560	0.580	0.510	0.530	91,000	49,630	0.5454	0.560	0.560	0.580	0.510	0.530	91,000	0.5454	1.82%
2023-12-28	0	0.550	0.500	0.570	0.500	0.550	66,000	35,750	0.5417	0.550	0.500	0.570	0.500	0.550	66,000	0.5417	19.57%
2023-12-27	0	0.460	0.460	0.550	0.455	0.500	17,000	8,020	0.4718	0.460	0.460	0.550	0.455	0.500	17,000	0.4718	-11.54%
2023-12-22	0	0.520	0.520	0.610	0.520	0.520	2,000	1,060	0.5300	0.520	0.520	0.610	0.520	0.520	2,000	0.5300	1.96%
2023-12-21	0	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	0.00%
2023-12-20	0	0.510	0.510	0.600	0.500	0.510	70,000	35,680	0.5097	0.510	0.510	0.600	0.500	0.510	70,000	0.5097	0.00%
2023-12-19	0	0.510	0.510	0.580	0.495	0.500	16,000	7,925	0.4953	0.510	0.510	0.580	0.495	0.500	16,000	0.4953	-1.92%
2023-12-18	0	0.520	0.510	0.600	0.450	0.550	41,000	22,450	0.5476	0.520	0.510	0.600	0.450	0.550	41,000	0.5476	-10.34%
2023-12-15	0	0.580	0.550	0.620	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2023-12-14	0	0.580	-	0.620	-	-	0	0	-	0.580	-	0.620	-	-	0	-	0.00%
2023-12-13	0	0.580	0.550	0.620	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2023-12-12	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2023-12-11	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2023-12-08	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2023-12-07	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2023-12-06	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2023-12-05	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2023-12-04	0	0.580	0.580	0.600	0.580	0.580	11,000	6,380	0.5800	0.580	0.580	0.600	0.580	0.580	11,000	0.5800	0.00%
2023-12-01	0	0.580	0.580	0.600	0.580	0.580	26,000	15,080	0.5800	0.580	0.580	0.600	0.580	0.580	26,000	0.5800	-3.33%
2023-11-30	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-11-29	0	0.600	0.600	0.620	0.600	0.600	3,000	1,800	0.6000	0.600	0.600	0.620	0.600	0.600	3,000	0.6000	0.00%
2023-11-28	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2023-11-27	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2023-11-24	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2023-11-23	0	0.600	0.600	0.630	0.600	0.640	16,000	10,040	0.6275	0.600	0.600	0.630	0.600	0.640	16,000	0.6275	-1.64%
2023-11-22	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2023-11-21	0	0.610	0.610	0.640	0.600	0.610	3,000	1,810	0.6033	0.610	0.610	0.640	0.600	0.610	3,000	0.6033	-4.69%
2023-11-20	0	0.640	0.610	0.640	0.640	0.640	10,000	6,400	0.6400	0.640	0.610	0.640	0.640	0.640	10,000	0.6400	0.00%
2023-11-17	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2023-11-16	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2023-11-15	0	0.640	0.600	0.650	0.600	0.660	11,000	6,990	0.6355	0.640	0.600	0.650	0.600	0.660	11,000	0.6355	4.92%
2023-11-14	0	0.610	0.610	0.630	0.590	0.610	5,000	2,990	0.5980	0.610	0.610	0.630	0.590	0.610	5,000	0.5980	0.00%
2023-11-13	0	0.610	0.610	0.630	0.600	0.630	118,000	71,210	0.6035	0.610	0.610	0.630	0.600	0.630	118,000	0.6035	-4.69%
2023-11-10	0	0.640	0.640	0.680	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	0.00%
2023-11-09	0	0.640	0.640	0.650	0.640	0.680	97,000	64,300	0.6629	0.640	0.640	0.650	0.640	0.680	97,000	0.6629	-3.03%
2023-11-08	0	0.660	0.630	0.660	0.630	0.700	20,000	13,570	0.6785	0.660	0.630	0.660	0.630	0.700	20,000	0.6785	-1.49%
2023-11-07	0	0.670	0.640	0.670	0.620	0.680	24,000	15,650	0.6521	0.670	0.640	0.670	0.620	0.680	24,000	0.6521	4.69%
2023-11-06	0	0.640	0.610	0.640	0.610	0.670	31,000	19,500	0.6290	0.640	0.610	0.640	0.610	0.670	31,000	0.6290	-1.54%
2023-11-03	0	0.650	0.630	0.670	0.650	0.670	4,000	2,660	0.6650	0.650	0.630	0.670	0.650	0.670	4,000	0.6650	0.00%
2023-11-02	0	0.650	0.620	0.660	0.650	0.690	12,000	7,940	0.6617	0.650	0.620	0.660	0.650	0.690	12,000	0.6617	-2.99%
2023-11-01	0	0.670	0.650	0.670	0.620	0.680	79,000	51,910	0.6571	0.670	0.650	0.670	0.620	0.680	79,000	0.6571	3.08%
2023-10-31	0	0.650	0.630	0.690	0.620	0.700	27,000	18,130	0.6715	0.650	0.630	0.690	0.620	0.700	27,000	0.6715	1.56%
2023-10-30	0	0.640	0.640	0.680	0.640	0.680	33,000	21,680	0.6570	0.640	0.640	0.680	0.640	0.680	33,000	0.6570	0.00%
2023-10-27	0	0.640	0.640	0.650	0.610	0.640	32,000	20,450	0.6391	0.640	0.640	0.650	0.610	0.640	32,000	0.6391	3.23%
2023-10-26	0	0.620	0.620	0.650	0.620	0.630	52,000	32,190	0.6190	0.620	0.620	0.650	0.620	0.630	52,000	0.6190	-7.46%
2023-10-25	0	0.670	0.650	0.660	0.620	0.710	710,000	477,100	0.6720	0.670	0.650	0.660	0.620	0.710	710,000	0.6720	13.56%
2023-10-24	0	0.590	0.580	0.630	0.590	0.640	4,000	2,470	0.6175	0.590	0.580	0.630	0.590	0.640	4,000	0.6175	-4.84%
2023-10-20	0	0.620	0.600	0.640	0.590	0.630	7,000	4,280	0.6114	0.620	0.600	0.640	0.590	0.630	7,000	0.6114	1.64%
2023-10-19	0	0.610	0.590	0.620	0.590	0.610	34,000	20,410	0.6003	0.610	0.590	0.620	0.590	0.610	34,000	0.6003	-4.69%
2023-10-18	0	0.640	0.600	0.640	0.610	0.650	32,000	20,650	0.6453	0.640	0.600	0.640	0.610	0.650	32,000	0.6453	6.67%
2023-10-17	0	0.600	0.600	0.640	0.600	0.640	9,000	5,720	0.6356	0.600	0.600	0.640	0.600	0.640	9,000	0.6356	-6.25%
2023-10-16	0	0.640	0.610	0.640	0.600	0.640	47,000	29,120	0.6196	0.640	0.610	0.640	0.600	0.640	47,000	0.6196	3.23%
2023-10-13	0	0.620	0.600	0.620	0.610	0.630	69,000	43,430	0.6294	0.620	0.600	0.620	0.610	0.630	69,000	0.6294	1.64%
2023-10-12	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	3.39%
2023-10-11	0	0.590	0.590	0.620	0.590	0.590	11,000	6,490	0.5900	0.590	0.590	0.620	0.590	0.590	11,000	0.5900	0.00%
2023-10-10	0	0.590	0.590	0.630	0.590	0.590	24,000	14,160	0.5900	0.590	0.590	0.630	0.590	0.590	24,000	0.5900	0.00%
2023-10-09	0	0.590	0.590	0.620	0.580	0.620	3,000	1,820	0.6067	0.590	0.590	0.620	0.580	0.620	3,000	0.6067	-4.84%
2023-10-06	0	0.620	0.610	0.630	0.620	0.620	1,000	620	0.6200	0.620	0.610	0.630	0.620	0.620	1,000	0.6200	5.08%
2023-10-05	0	0.590	0.610	0.630	0.590	0.590	6,000	3,540	0.5900	0.590	0.610	0.630	0.590	0.590	6,000	0.5900	-4.84%
2023-10-04	0	0.620	0.590	0.630	-	-	0	0	-	0.620	0.590	0.630	-	-	0	-	0.00%
2023-10-03	0	0.620	0.600	0.630	0.590	0.620	14,000	8,620	0.6157	0.620	0.600	0.630	0.590	0.620	14,000	0.6157	-1.59%
2023-09-29	0	0.630	0.630	0.810	0.600	0.650	91,000	56,010	0.6155	0.630	0.630	0.810	0.600	0.650	91,000	0.6155	0.00%
2023-09-28	0	0.630	0.630	0.820	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.820	0.630	0.630	2,000	0.6300	1.61%
2023-09-27	0	0.620	0.620	0.680	-	-	0	0	-	0.620	0.620	0.680	-	-	0	-	0.00%
2023-09-26	0	0.620	0.620	-	-	-	0	0	-	0.620	0.620	-	-	-	0	-	1.64%
2023-09-25	0	0.610	0.610	0.810	0.610	0.610	51,000	31,110	0.6100	0.610	0.610	0.810	0.610	0.610	51,000	0.6100	1.67%
2023-09-22	0	0.600	0.600	0.700	0.600	0.610	5,000	3,010	0.6020	0.600	0.600	0.700	0.600	0.610	5,000	0.6020	1.69%
2023-09-21	0	0.590	0.590	-	0.590	0.650	18,000	11,060	0.6144	0.590	0.590	-	0.590	0.650	18,000	0.6144	-1.67%
2023-09-20	0	0.600	0.600	0.650	0.580	0.600	75,000	44,020	0.5869	0.600	0.600	0.650	0.580	0.600	75,000	0.5869	-1.64%
2023-09-19	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2023-09-18	0	0.610	0.590	0.800	-	-	0	0	-	0.610	0.590	0.800	-	-	0	-	0.00%
2023-09-15	0	0.610	0.600	0.750	-	-	0	0	-	0.610	0.600	0.750	-	-	0	-	0.00%
2023-09-14	0	0.610	0.600	0.800	-	-	0	0	-	0.610	0.600	0.800	-	-	0	-	0.00%
2023-09-13	0	0.610	0.600	-	-	-	0	0	-	0.610	0.600	-	-	-	0	-	0.00%
2023-09-12	0	0.610	0.610	-	-	-	0	0	-	0.610	0.610	-	-	-	0	-	0.00%
2023-09-11	0	0.610	0.610	0.800	0.600	0.600	50,000	30,000	0.6000	0.610	0.610	0.800	0.600	0.600	50,000	0.6000	0.00%
2023-09-07	0	0.610	0.590	0.700	-	-	0	0	-	0.610	0.590	0.700	-	-	0	-	0.00%
2023-09-06	0	0.610	0.610	0.620	0.590	0.600	275,000	164,990	0.6000	0.610	0.610	0.620	0.590	0.600	275,000	0.6000	3.39%
2023-09-05	0	0.590	0.590	0.600	0.590	0.600	145,000	86,970	0.5998	0.590	0.590	0.600	0.590	0.600	145,000	0.5998	0.00%
2023-09-04	0	0.590	0.590	0.600	0.580	0.600	255,000	150,750	0.5912	0.590	0.590	0.600	0.580	0.600	255,000	0.5912	0.00%
2023-08-31	0	0.590	0.590	0.600	0.590	0.610	355,000	214,280	0.6036	0.590	0.590	0.600	0.590	0.610	355,000	0.6036	-1.67%
2023-08-30	0	0.600	0.590	0.600	0.580	0.600	64,000	38,360	0.5994	0.600	0.590	0.600	0.580	0.600	64,000	0.5994	0.00%
2023-08-29	0	0.600	0.590	0.600	0.590	0.610	547,000	328,610	0.6007	0.600	0.590	0.600	0.590	0.610	547,000	0.6007	-1.64%
2023-08-28	0	0.610	0.610	0.690	0.600	0.690	92,000	62,450	0.6788	0.610	0.610	0.690	0.600	0.690	92,000	0.6788	-11.59%
2023-08-25	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2023-08-24	0	0.690	0.670	0.690	0.680	0.700	103,000	71,060	0.6899	0.690	0.670	0.690	0.680	0.700	103,000	0.6899	2.99%
2023-08-23	0	0.670	0.660	0.700	0.670	0.700	4,000	2,760	0.6900	0.670	0.660	0.700	0.670	0.700	4,000	0.6900	-4.29%
2023-08-22	0	0.700	0.700	0.890	0.690	0.700	101,000	70,110	0.6942	0.700	0.700	0.890	0.690	0.700	101,000	0.6942	-4.11%
2023-08-21	0	0.730	0.700	0.890	-	-	0	0	-	0.730	0.700	0.890	-	-	0	-	0.00%
2023-08-18	0	0.730	0.720	0.780	0.720	0.770	143,000	105,940	0.7408	0.730	0.720	0.780	0.720	0.770	143,000	0.7408	-6.41%
2023-08-17	0	0.780	0.750	0.840	0.780	0.830	193,000	154,960	0.8029	0.780	0.750	0.840	0.780	0.830	193,000	0.8029	-9.30%
2023-08-16	0	0.860	0.860	0.880	0.860	0.890	147,000	128,340	0.8731	0.860	0.860	0.880	0.860	0.890	147,000	0.8731	0.00%
2023-08-15	0	0.860	0.860	0.880	0.860	0.870	33,000	28,470	0.8627	0.860	0.860	0.880	0.860	0.870	33,000	0.8627	-2.27%
2023-08-14	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	0.00%
2023-08-11	0	0.880	0.880	1.000	0.870	0.880	131,000	114,180	0.8716	0.880	0.880	1.000	0.870	0.880	131,000	0.8716	-1.12%
2023-08-10	0	0.890	0.890	-	-	-	0	0	-	0.890	0.890	-	-	-	0	-	0.00%
2023-08-09	0	0.890	0.880	-	0.890	0.890	6,000	5,340	0.8900	0.890	0.880	-	0.890	0.890	6,000	0.8900	0.00%
2023-08-08	0	0.890	0.890	0.900	0.890	0.910	29,000	25,920	0.8938	0.890	0.890	0.900	0.890	0.910	29,000	0.8938	-2.20%
2023-08-07	0	0.910	0.900	1.000	-	-	0	0	-	0.910	0.900	1.000	-	-	0	-	0.00%
2023-08-04	0	0.910	0.910	-	0.900	0.940	46,000	42,210	0.9176	0.910	0.910	-	0.900	0.940	46,000	0.9176	-4.21%
2023-08-03	0	0.950	0.950	1.050	0.930	0.950	6,000	5,680	0.9467	0.950	0.950	1.050	0.930	0.950	6,000	0.9467	0.00%
2023-08-02	0	0.950	0.940	1.100	-	-	0	0	-	0.950	0.940	1.100	-	-	0	-	0.00%
2023-08-01	0	0.950	0.950	1.090	0.930	0.950	14,000	13,280	0.9486	0.950	0.950	1.090	0.930	0.950	14,000	0.9486	0.00%
2023-07-31	0	0.950	0.950	0.990	0.950	0.980	42,000	40,920	0.9743	0.950	0.950	0.990	0.950	0.980	42,000	0.9743	-3.06%
2023-07-28	0	0.980	0.980	1.150	0.980	0.980	3,000	2,940	0.9800	0.980	0.980	1.150	0.980	0.980	3,000	0.9800	-1.01%
2023-07-27	0	0.990	0.990	1.100	0.990	0.990	51,000	50,490	0.9900	0.990	0.990	1.100	0.990	0.990	51,000	0.9900	1.02%
2023-07-26	0	0.980	0.980	1.050	0.980	1.000	40,000	39,480	0.9870	0.980	0.980	1.050	0.980	1.000	40,000	0.9870	-2.00%
2023-07-25	0	1.000	0.980	1.200	-	-	0	0	-	1.000	0.980	1.200	-	-	0	-	0.00%
2023-07-24	0	1.000	0.980	1.050	-	-	0	0	-	1.000	0.980	1.050	-	-	0	-	0.00%
2023-07-21	0	1.000	0.980	1.170	0.990	1.000	24,000	23,990	0.9996	1.000	0.980	1.170	0.990	1.000	24,000	0.9996	4.17%
2023-07-20	0	0.960	0.960	1.000	0.950	0.960	11,000	10,460	0.9509	0.960	0.960	1.000	0.950	0.960	11,000	0.9509	-4.00%
2023-07-19	0	1.000	0.960	1.040	1.000	1.040	76,000	77,400	1.0184	1.000	0.960	1.040	1.000	1.040	76,000	1.0184	-3.85%
2023-07-18	0	1.040	1.040	1.050	1.040	1.050	11,000	11,540	1.0491	1.040	1.040	1.050	1.040	1.050	11,000	1.0491	0.00%
2023-07-14	0	1.040	1.020	1.040	1.050	1.080	80,000	85,980	1.0748	1.040	1.020	1.040	1.050	1.080	80,000	1.0748	-3.70%
2023-07-13	0	1.080	1.080	1.220	1.070	1.120	7,000	7,710	1.1014	1.080	1.080	1.220	1.070	1.120	7,000	1.1014	-3.57%
2023-07-12	0	1.120	1.100	1.120	1.080	1.120	45,000	49,360	1.0969	1.120	1.100	1.120	1.080	1.120	45,000	1.0969	4.67%
2023-07-11	0	1.070	1.070	1.120	-	-	0	0	-	1.070	1.070	1.120	-	-	0	-	0.00%
2023-07-10	0	1.070	1.070	1.100	1.050	1.090	7,000	7,590	1.0843	1.070	1.070	1.100	1.050	1.090	7,000	1.0843	-1.83%
2023-07-07	0	1.090	1.040	1.120	-	-	0	0	-	1.090	1.040	1.120	-	-	0	-	0.00%
2023-07-06	0	1.090	1.050	1.090	-	-	0	0	-	1.090	1.050	1.090	-	-	0	-	0.00%
2023-07-05	0	1.090	1.070	1.100	-	-	0	0	-	1.090	1.070	1.100	-	-	0	-	0.00%
2023-07-04	0	1.090	1.090	1.110	1.090	1.110	26,000	28,550	1.0981	1.090	1.090	1.110	1.090	1.110	26,000	1.0981	-1.80%
2023-07-03	0	1.110	1.110	1.120	1.080	1.130	56,000	62,540	1.1168	1.110	1.110	1.120	1.080	1.130	56,000	1.1168	-0.89%
2023-06-30	0	1.120	1.120	1.180	-	-	0	0	-	1.120	1.120	1.180	-	-	0	-	1.82%
2023-06-29	0	1.100	1.100	1.180	1.100	1.100	65,000	71,500	1.1000	1.100	1.100	1.180	1.100	1.100	65,000	1.1000	-0.90%
2023-06-28	0	1.110	1.100	1.180	-	-	0	0	-	1.110	1.100	1.180	-	-	0	-	0.00%
2023-06-27	0	1.110	1.110	1.180	-	-	0	0	-	1.110	1.110	1.180	-	-	0	-	0.91%
2023-06-26	0	1.100	1.100	1.210	1.100	1.110	6,000	6,640	1.1067	1.100	1.100	1.210	1.100	1.110	6,000	1.1067	-0.90%
2023-06-23	0	1.110	1.110	1.120	1.110	1.110	51,000	56,610	1.1100	1.110	1.110	1.120	1.110	1.110	51,000	1.1100	-0.89%
2023-06-21	0	1.120	1.110	1.150	-	-	0	0	-	1.120	1.110	1.150	-	-	0	-	0.00%
2023-06-20	0	1.120	1.110	1.120	-	-	0	0	-	1.120	1.110	1.120	-	-	0	-	0.00%
2023-06-19	0	1.120	1.110	1.220	1.110	1.120	52,000	58,230	1.1198	1.120	1.110	1.220	1.110	1.120	52,000	1.1198	0.90%
2023-06-16	0	1.110	1.110	1.220	-	-	0	0	-	1.110	1.110	1.220	-	-	0	-	0.00%
2023-06-15	0	1.110	1.110	1.200	1.110	1.200	82,000	91,990	1.1218	1.110	1.110	1.200	1.110	1.200	82,000	1.1218	-0.89%
2023-06-14	0	1.120	1.110	1.170	-	-	0	0	-	1.120	1.110	1.170	-	-	0	-	0.00%
2023-06-13	0	1.120	1.110	1.160	-	-	0	0	-	1.120	1.110	1.160	-	-	0	-	0.00%
2023-06-12	0	1.120	1.110	1.230	-	-	0	0	-	1.120	1.110	1.230	-	-	0	-	0.00%
2023-06-09	0	1.120	1.110	1.240	1.110	1.120	7,000	7,820	1.1171	1.120	1.110	1.240	1.110	1.120	7,000	1.1171	0.00%
2023-06-08	0	1.120	1.120	1.240	1.120	1.120	1,000	1,120	1.1200	1.120	1.120	1.240	1.120	1.120	1,000	1.1200	0.00%
2023-06-07	0	1.120	1.120	1.230	1.110	1.120	34,000	37,980	1.1171	1.120	1.120	1.230	1.110	1.120	34,000	1.1171	0.00%
2023-06-06	0	1.120	1.120	1.230	1.120	1.140	4,000	4,540	1.1350	1.120	1.120	1.230	1.120	1.140	4,000	1.1350	-0.88%
2023-06-05	0	1.130	1.130	1.200	-	-	0	0	-	1.130	1.130	1.200	-	-	0	-	0.00%
2023-06-02	0	1.130	1.130	1.220	1.110	1.130	52,000	57,740	1.1104	1.130	1.130	1.220	1.110	1.130	52,000	1.1104	1.80%
2023-06-01	0	1.110	1.110	1.230	1.100	1.180	219,000	249,730	1.1403	1.110	1.110	1.230	1.100	1.180	219,000	1.1403	-7.50%
2023-05-31	0	1.200	1.200	1.240	1.200	1.200	13,000	15,600	1.2000	1.200	1.200	1.240	1.200	1.200	13,000	1.2000	-3.23%
2023-05-30	0	1.240	1.240	1.360	1.240	1.240	26,000	32,240	1.2400	1.240	1.240	1.360	1.240	1.240	26,000	1.2400	0.00%
2023-05-29	0	1.240	1.240	1.370	1.240	1.240	152,000	188,480	1.2400	1.240	1.240	1.370	1.240	1.240	152,000	1.2400	-6.77%
2023-05-25	0	1.330	1.260	1.370	-	-	0	0	-	1.330	1.260	1.370	-	-	0	-	0.00%
2023-05-24	0	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	0.00%
2023-05-23	0	1.330	1.250	1.340	1.240	1.340	79,000	103,480	1.3099	1.330	1.250	1.340	1.240	1.340	79,000	1.3099	7.26%
2023-05-22	0	1.240	1.240	1.290	1.240	1.240	62,000	76,880	1.2400	1.240	1.240	1.290	1.240	1.240	62,000	1.2400	0.00%
2023-05-19	0	1.240	1.240	1.290	1.240	1.240	141,000	174,840	1.2400	1.240	1.240	1.290	1.240	1.240	141,000	1.2400	-0.80%
2023-05-18	0	1.250	1.250	1.350	1.250	1.350	72,000	91,620	1.2725	1.250	1.250	1.350	1.250	1.350	72,000	1.2725	-2.34%
2023-05-17	0	1.280	1.280	1.350	1.250	1.280	97,000	123,530	1.2735	1.280	1.280	1.350	1.250	1.280	97,000	1.2735	2.40%
2023-05-16	0	1.250	1.190	1.250	1.180	1.290	49,000	60,150	1.2276	1.250	1.190	1.250	1.180	1.290	49,000	1.2276	5.04%
2023-05-15	0	1.190	1.180	1.280	1.170	1.190	27,000	32,090	1.1885	1.190	1.180	1.280	1.170	1.190	27,000	1.1885	1.71%
2023-05-12	0	1.170	1.170	1.260	1.140	1.160	105,000	120,770	1.1502	1.170	1.170	1.260	1.140	1.160	105,000	1.1502	2.63%
2023-05-11	0	1.140	1.130	1.140	1.130	1.150	13,000	14,710	1.1315	1.140	1.130	1.140	1.130	1.150	13,000	1.1315	0.88%
2023-05-10	0	1.130	1.130	1.150	1.130	1.150	29,000	33,310	1.1486	1.130	1.130	1.150	1.130	1.150	29,000	1.1486	1.80%
2023-05-09	0	1.110	1.110	1.150	1.100	1.110	22,000	24,400	1.1091	1.110	1.110	1.150	1.100	1.110	22,000	1.1091	0.91%
2023-05-08	0	1.100	1.100	1.150	1.080	1.150	282,000	311,630	1.1051	1.100	1.100	1.150	1.080	1.150	282,000	1.1051	-0.90%
2023-05-05	0	1.110	1.090	1.150	1.070	1.150	233,000	262,230	1.1255	1.110	1.090	1.150	1.070	1.150	233,000	1.1255	0.00%
2023-05-04	0	1.110	1.090	1.110	1.100	1.110	305,000	337,940	1.1080	1.110	1.090	1.110	1.100	1.110	305,000	1.1080	0.00%
2023-05-03	0	1.110	1.110	1.130	1.100	1.160	42,000	47,750	1.1369	1.110	1.110	1.130	1.100	1.160	42,000	1.1369	-4.31%
2023-05-02	0	1.160	1.160	1.180	-	-	0	0	-	1.160	1.160	1.180	-	-	0	-	0.00%
2023-04-28	0	1.160	1.160	1.250	1.160	1.160	2,000	2,320	1.1600	1.160	1.160	1.250	1.160	1.160	2,000	1.1600	0.87%
2023-04-27	0	1.150	1.150	1.240	1.150	1.160	3,000	3,460	1.1533	1.150	1.150	1.240	1.150	1.160	3,000	1.1533	-2.54%
2023-04-26	0	1.180	1.160	1.240	-	-	0	0	-	1.180	1.160	1.240	-	-	0	-	0.00%
2023-04-25	0	1.180	1.140	1.250	1.160	1.190	74,000	86,840	1.1735	1.180	1.140	1.250	1.160	1.190	74,000	1.1735	-0.84%
2023-04-24	0	1.190	1.190	1.200	1.190	1.210	40,000	47,990	1.1998	1.190	1.190	1.200	1.190	1.210	40,000	1.1998	-1.65%
2023-04-21	0	1.210	1.210	1.220	1.210	1.250	30,000	36,580	1.2193	1.210	1.210	1.220	1.210	1.250	30,000	1.2193	0.83%
2023-04-20	0	1.200	1.200	1.240	1.200	1.200	13,000	15,600	1.2000	1.200	1.200	1.240	1.200	1.200	13,000	1.2000	-1.64%
2023-04-19	0	1.220	1.220	1.250	1.210	1.300	191,540	241,957	1.2632	1.220	1.220	1.250	1.210	1.300	191,540	1.2632	-3.17%
2023-04-18	0	1.260	1.230	1.260	1.220	1.260	99,000	124,220	1.2547	1.260	1.230	1.260	1.220	1.260	99,000	1.2547	0.80%
2023-04-17	0	1.250	1.230	1.340	1.230	1.280	350,000	436,230	1.2464	1.250	1.230	1.340	1.230	1.280	350,000	1.2464	-2.34%
2023-04-14	0	1.280	1.280	1.320	1.280	1.280	23,000	29,440	1.2800	1.280	1.280	1.320	1.280	1.280	23,000	1.2800	0.00%
2023-04-13	0	1.280	1.280	1.320	1.280	1.280	11,000	14,080	1.2800	1.280	1.280	1.320	1.280	1.280	11,000	1.2800	0.00%
2023-04-12	0	1.280	1.280	1.300	-	-	0	0	-	1.280	1.280	1.300	-	-	0	-	0.79%
2023-04-11	0	1.270	1.280	1.350	1.270	1.320	85,000	110,320	1.2979	1.270	1.280	1.350	1.270	1.320	85,000	1.2979	-2.31%
2023-04-06	0	1.300	1.280	1.320	-	-	0	0	-	1.300	1.280	1.320	-	-	0	-	0.00%
2023-04-04	0	1.300	1.280	1.300	1.280	1.330	261,000	340,860	1.3060	1.300	1.280	1.300	1.280	1.330	261,000	1.3060	-2.99%
2023-04-03	0	1.340	1.320	1.340	1.320	1.380	260,000	345,940	1.3305	1.340	1.320	1.340	1.320	1.380	260,000	1.3305	-2.90%
2023-03-31	0	1.380	1.380	1.400	1.360	1.400	109,000	150,860	1.3840	1.380	1.380	1.400	1.360	1.400	109,000	1.3840	-1.43%
2023-03-30	0	1.400	1.400	1.460	1.400	1.410	8,000	11,220	1.4025	1.400	1.400	1.460	1.400	1.410	8,000	1.4025	0.00%
2023-03-29	0	1.400	1.400	1.420	1.400	1.420	45,000	63,450	1.4100	1.400	1.400	1.420	1.400	1.420	45,000	1.4100	-2.10%
2023-03-28	0	1.430	1.400	1.430	1.390	1.470	124,000	174,580	1.4079	1.430	1.400	1.430	1.390	1.470	124,000	1.4079	2.14%
2023-03-27	0	1.400	1.390	1.400	1.400	1.430	160,000	228,080	1.4255	1.400	1.390	1.400	1.400	1.430	160,000	1.4255	-2.10%
2023-03-24	0	1.430	1.430	1.480	1.420	1.450	7,000	10,030	1.4329	1.430	1.430	1.480	1.420	1.450	7,000	1.4329	-1.38%
2023-03-23	0	1.450	1.450	1.470	-	-	0	0	-	1.450	1.450	1.470	-	-	0	-	1.40%
2023-03-22	0	1.430	1.430	1.470	1.420	1.430	101,000	144,420	1.4299	1.430	1.430	1.470	1.420	1.430	101,000	1.4299	0.00%
2023-03-21	0	1.430	1.430	1.450	1.430	1.460	3,000	4,320	1.4400	1.430	1.430	1.450	1.430	1.460	3,000	1.4400	0.00%
2023-03-20	0	1.430	1.420	1.430	1.430	1.520	381,000	560,580	1.4713	1.430	1.420	1.430	1.430	1.520	381,000	1.4713	-5.30%
2023-03-17	0	1.510	1.510	1.550	1.510	1.510	14,000	21,140	1.5100	1.510	1.510	1.550	1.510	1.510	14,000	1.5100	1.34%
2023-03-16	0	1.490	1.480	1.500	1.490	1.510	84,000	126,410	1.5049	1.490	1.480	1.500	1.490	1.510	84,000	1.5049	-1.32%
2023-03-15	0	1.510	1.500	1.510	1.510	1.520	167,000	252,720	1.5133	1.510	1.500	1.510	1.510	1.520	167,000	1.5133	0.67%
2023-03-14	0	1.500	1.500	1.540	1.500	1.550	96,000	146,680	1.5279	1.500	1.500	1.540	1.500	1.550	96,000	1.5279	-2.60%
2023-03-13	0	1.540	1.540	1.600	1.530	1.560	72,000	111,880	1.5539	1.540	1.540	1.600	1.530	1.560	72,000	1.5539	-0.65%
2023-03-10	0	1.550	1.540	1.580	1.550	1.570	162,000	252,800	1.5605	1.550	1.540	1.580	1.550	1.570	162,000	1.5605	-1.90%
2023-03-09	0	1.580	1.570	1.600	-	-	0	0	-	1.580	1.570	1.600	-	-	0	-	0.00%
2023-03-08	0	1.580	1.570	1.600	1.570	1.580	28,000	44,220	1.5793	1.580	1.570	1.600	1.570	1.580	28,000	1.5793	0.00%
2023-03-07	0	1.580	1.580	1.600	1.580	1.580	24,000	37,920	1.5800	1.580	1.580	1.600	1.580	1.580	24,000	1.5800	0.00%
2023-03-06	0	1.580	1.570	1.590	1.570	1.600	97,000	153,620	1.5837	1.580	1.570	1.590	1.570	1.600	97,000	1.5837	0.64%
2023-03-03	0	1.570	1.570	1.580	1.560	1.580	127,000	199,480	1.5707	1.570	1.570	1.580	1.560	1.580	127,000	1.5707	-0.63%
2023-03-02	0	1.580	1.580	1.620	1.570	1.590	68,000	107,460	1.5803	1.580	1.580	1.620	1.570	1.590	68,000	1.5803	0.00%
2023-03-01	0	1.580	1.570	1.580	1.560	1.590	142,000	222,740	1.5686	1.580	1.570	1.580	1.560	1.590	142,000	1.5686	-0.63%
2023-02-28	0	1.590	1.560	1.630	-	-	0	0	-	1.590	1.560	1.630	-	-	0	-	0.00%
2023-02-27	0	1.590	1.580	1.610	1.570	1.590	75,000	119,210	1.5895	1.590	1.580	1.610	1.570	1.590	75,000	1.5895	0.63%
2023-02-24	0	1.580	1.580	1.610	1.580	1.580	45,000	71,100	1.5800	1.580	1.580	1.610	1.580	1.580	45,000	1.5800	-1.86%
2023-02-23	0	1.610	1.570	1.610	1.560	1.610	75,000	119,390	1.5919	1.610	1.570	1.610	1.560	1.610	75,000	1.5919	0.00%
2023-02-22	0	1.610	1.570	1.610	-	-	0	0	-	1.610	1.570	1.610	-	-	0	-	0.00%
2023-02-21	0	1.610	1.590	1.610	1.590	1.640	110,000	177,860	1.6169	1.610	1.590	1.610	1.590	1.640	110,000	1.6169	-2.42%
2023-02-20	0	1.650	1.580	1.660	1.600	1.650	249,000	398,450	1.6002	1.650	1.580	1.660	1.600	1.650	249,000	1.6002	3.12%
2023-02-17	0	1.600	1.580	1.600	1.570	1.600	70,000	110,820	1.5831	1.600	1.580	1.600	1.570	1.600	70,000	1.5831	-0.62%
2023-02-16	0	1.610	1.600	1.610	1.580	1.610	1,592,000	2,534,410	1.5920	1.610	1.600	1.610	1.580	1.610	1,592,000	1.5920	0.00%
2023-02-15	0	1.610	1.610	1.640	1.610	1.620	35,268	57,103	1.6191	1.610	1.610	1.640	1.610	1.620	35,268	1.6191	-0.62%
2023-02-14	0	1.620	1.620	1.640	1.610	1.640	188,000	308,260	1.6397	1.620	1.620	1.640	1.610	1.640	188,000	1.6397	-1.22%
2023-02-13	0	1.640	1.630	1.640	1.590	1.660	1,752,000	2,828,620	1.6145	1.640	1.630	1.640	1.590	1.660	1,752,000	1.6145	-5.20%
2023-02-10	0	1.730	1.730	1.770	1.650	1.720	146,000	242,430	1.6605	1.730	1.730	1.770	1.650	1.720	146,000	1.6605	0.00%
2023-02-09	0	1.730	1.670	1.740	1.660	1.730	12,000	20,190	1.6825	1.730	1.670	1.740	1.660	1.730	12,000	1.6825	0.00%
2023-02-08	0	1.730	1.680	1.740	1.660	1.740	119,000	205,710	1.7287	1.730	1.680	1.740	1.660	1.740	119,000	1.7287	0.00%
2023-02-07	0	1.730	1.660	1.730	1.660	1.750	19,000	32,680	1.7200	1.730	1.660	1.730	1.660	1.750	19,000	1.7200	-1.14%
2023-02-06	0	1.750	1.720	1.760	1.640	1.750	26,000	43,470	1.6719	1.750	1.720	1.760	1.640	1.750	26,000	1.6719	3.55%
2023-02-03	0	1.690	1.650	1.770	-	-	0	0	-	1.690	1.650	1.770	-	-	0	-	0.00%
2023-02-02	0	1.690	1.690	1.770	1.680	1.770	6,000	10,530	1.7550	1.690	1.690	1.770	1.680	1.770	6,000	1.7550	-4.52%
2023-02-01	0	1.770	1.710	1.770	1.710	1.780	132,000	226,990	1.7196	1.770	1.710	1.770	1.710	1.780	132,000	1.7196	1.72%
2023-01-31	0	1.740	1.710	1.750	1.700	1.770	14,000	24,170	1.7264	1.740	1.710	1.750	1.700	1.770	14,000	1.7264	1.16%
2023-01-30	0	1.720	1.710	1.720	1.710	1.780	68,000	119,100	1.7515	1.720	1.710	1.720	1.710	1.780	68,000	1.7515	-3.37%
2023-01-27	0	1.780	1.730	1.780	1.660	1.780	687,000	1,201,980	1.7496	1.780	1.730	1.780	1.660	1.780	687,000	1.7496	7.23%
2023-01-26	0	1.660	1.660	1.690	1.660	1.700	86,000	146,160	1.6995	1.660	1.660	1.690	1.660	1.700	86,000	1.6995	0.00%
2023-01-20	0	1.660	1.660	1.670	1.610	1.660	68,000	111,300	1.6368	1.660	1.660	1.670	1.610	1.660	68,000	1.6368	4.40%
2023-01-19	0	1.590	1.590	1.620	1.590	1.620	15,000	24,170	1.6113	1.590	1.590	1.620	1.590	1.620	15,000	1.6113	-1.85%
2023-01-18	0	1.620	1.580	1.620	-	-	0	0	-	1.620	1.580	1.620	-	-	0	-	0.00%
2023-01-17	0	1.620	1.590	1.630	1.550	1.620	10,000	15,920	1.5920	1.620	1.590	1.630	1.550	1.620	10,000	1.5920	3.85%
2023-01-16	0	1.560	1.560	1.580	1.550	1.580	123,000	191,960	1.5607	1.560	1.560	1.580	1.550	1.580	123,000	1.5607	-1.27%
2023-01-13	0	1.580	1.580	1.600	1.580	1.590	82,000	130,160	1.5873	1.580	1.580	1.600	1.580	1.590	82,000	1.5873	-0.63%
2023-01-12	0	1.590	1.590	1.610	-	-	0	0	-	1.590	1.590	1.610	-	-	0	-	0.00%
2023-01-11	0	1.590	1.580	1.610	1.590	1.590	23,000	36,570	1.5900	1.590	1.580	1.610	1.590	1.590	23,000	1.5900	0.00%
2023-01-10	0	1.590	1.590	1.610	1.590	1.640	234,000	376,220	1.6078	1.590	1.590	1.610	1.590	1.640	234,000	1.6078	-2.45%
2023-01-09	0	1.630	1.590	1.630	1.550	1.680	69,000	110,650	1.6036	1.630	1.590	1.630	1.550	1.680	69,000	1.6036	4.49%
2023-01-06	0	1.560	1.550	1.590	1.540	1.580	136,000	211,540	1.5554	1.560	1.550	1.590	1.540	1.580	136,000	1.5554	-1.89%
2023-01-05	0	1.590	1.590	1.640	1.580	1.590	53,000	84,090	1.5866	1.590	1.590	1.640	1.580	1.590	53,000	1.5866	-0.62%
2023-01-04	0	1.600	1.590	1.620	1.580	1.600	30,000	47,900	1.5967	1.600	1.590	1.620	1.580	1.600	30,000	1.5967	0.00%
2023-01-03	0	1.600	1.600	1.640	1.580	1.650	156,000	248,220	1.5912	1.600	1.600	1.640	1.580	1.650	156,000	1.5912	-1.84%
2022-12-30	0	1.630	1.630	1.660	1.610	1.620	4,000	6,450	1.6125	1.630	1.630	1.660	1.610	1.620	4,000	1.6125	0.62%
2022-12-29	0	1.620	1.620	1.660	1.610	1.650	54,000	88,960	1.6474	1.620	1.620	1.660	1.610	1.650	54,000	1.6474	-2.41%
2022-12-28	0	1.660	1.630	1.660	1.630	1.680	16,000	26,740	1.6713	1.660	1.630	1.660	1.630	1.680	16,000	1.6713	1.84%
2022-12-23	0	1.630	1.630	1.680	-	-	0	0	-	1.630	1.630	1.680	-	-	0	-	0.00%
2022-12-22	0	1.630	1.620	1.630	-	-	0	0	-	1.630	1.620	1.630	-	-	0	-	0.00%
2022-12-21	0	1.630	1.660	1.670	-	-	0	0	-	1.630	1.660	1.670	-	-	0	-	0.00%
2022-12-20	0	1.630	1.620	1.670	-	-	0	0	-	1.630	1.620	1.670	-	-	0	-	0.00%
2022-12-19	0	1.630	1.620	1.670	-	-	0	0	-	1.630	1.620	1.670	-	-	0	-	0.00%
2022-12-16	0	1.630	1.620	1.670	1.630	1.670	24,000	39,520	1.6467	1.630	1.620	1.670	1.630	1.670	24,000	1.6467	-0.61%
2022-12-15	0	1.640	1.620	1.670	-	-	0	0	-	1.640	1.620	1.670	-	-	0	-	0.00%
2022-12-14	0	1.640	1.630	1.640	1.640	1.640	149,000	244,360	1.6400	1.640	1.630	1.640	1.640	1.640	149,000	1.6400	-0.61%
2022-12-13	0	1.650	1.640	1.660	1.650	1.720	112,000	185,900	1.6598	1.650	1.640	1.660	1.650	1.720	112,000	1.6598	-2.94%
2022-12-12	0	1.700	1.670	1.720	-	-	0	0	-	1.700	1.670	1.720	-	-	0	-	0.00%
2022-12-09	0	1.700	1.680	1.700	1.610	1.700	247,000	411,720	1.6669	1.700	1.680	1.700	1.610	1.700	247,000	1.6669	5.59%
2022-12-08	0	1.610	1.610	1.670	1.600	1.700	135,000	218,350	1.6174	1.610	1.610	1.670	1.600	1.700	135,000	1.6174	-5.29%
2022-12-07	0	1.700	1.620	1.700	-	-	0	0	-	1.700	1.620	1.700	-	-	0	-	-0.58%
2022-12-06	0	1.710	1.660	1.710	1.690	1.730	40,000	67,820	1.6955	1.710	1.660	1.710	1.690	1.730	40,000	1.6955	3.64%
2022-12-05	0	1.650	1.650	1.680	1.650	1.680	42,000	69,720	1.6600	1.650	1.650	1.680	1.650	1.680	42,000	1.6600	0.00%
2022-12-02	0	1.650	1.640	1.680	1.650	1.670	61,000	101,050	1.6566	1.650	1.640	1.680	1.650	1.670	61,000	1.6566	-1.20%
2022-12-01	0	1.670	1.670	1.720	-	-	0	0	-	1.670	1.670	1.720	-	-	0	-	0.00%
2022-11-30	0	1.670	1.610	1.700	-	-	0	0	-	1.670	1.610	1.700	-	-	0	-	0.00%
2022-11-29	0	1.670	1.600	1.680	1.640	1.670	94,000	152,280	1.6200	1.670	1.600	1.680	1.640	1.670	94,000	1.6200	0.00%
2022-11-28	0	1.670	1.590	1.700	-	-	0	0	-	1.670	1.590	1.700	-	-	0	-	0.00%
2022-11-25	0	1.670	1.600	1.670	-	-	0	0	-	1.670	1.600	1.670	-	-	0	-	0.00%
2022-11-24	0	1.670	1.670	1.690	1.600	1.610	51,000	81,610	1.6002	1.670	1.670	1.690	1.600	1.610	51,000	1.6002	3.09%
2022-11-23	0	1.620	1.620	1.630	1.600	1.600	3,000	4,800	1.6000	1.620	1.620	1.630	1.600	1.600	3,000	1.6000	0.62%
2022-11-22	0	1.610	1.590	1.660	1.580	1.690	22,000	35,300	1.6045	1.610	1.590	1.660	1.580	1.690	22,000	1.6045	2.55%
2022-11-21	0	1.570	1.570	1.620	1.570	1.600	47,000	74,570	1.5866	1.570	1.570	1.620	1.570	1.600	47,000	1.5866	-5.42%
2022-11-18	0	1.660	1.610	1.660	-	-	0	0	-	1.660	1.610	1.660	-	-	0	-	-0.60%
2022-11-17	0	1.670	1.670	1.690	1.600	1.600	120,000	192,000	1.6000	1.670	1.670	1.690	1.600	1.600	120,000	1.6000	3.73%
2022-11-16	0	1.610	1.660	1.680	1.610	1.630	104,000	168,920	1.6242	1.610	1.660	1.680	1.610	1.630	104,000	1.6242	-4.73%
2022-11-15	0	1.690	1.630	1.690	1.610	1.700	291,000	491,710	1.6897	1.690	1.630	1.690	1.610	1.700	291,000	1.6897	0.00%
2022-11-14	0	1.690	1.690	1.700	1.670	1.700	43,000	72,820	1.6935	1.690	1.690	1.700	1.670	1.700	43,000	1.6935	1.20%
2022-11-11	0	1.670	1.630	1.670	1.600	1.670	31,000	50,970	1.6442	1.670	1.630	1.670	1.600	1.670	31,000	1.6442	1.21%
2022-11-10	0	1.650	1.560	1.650	-	-	0	0	-	1.650	1.560	1.650	-	-	0	-	0.00%
2022-11-09	0	1.650	1.650	1.670	1.630	1.630	9,000	14,670	1.6300	1.650	1.650	1.670	1.630	1.630	9,000	1.6300	1.23%
2022-11-08	0	1.630	1.590	1.650	1.580	1.630	7,000	11,160	1.5943	1.630	1.590	1.650	1.580	1.630	7,000	1.5943	-1.21%
2022-11-07	0	1.650	1.600	1.650	1.600	1.650	13,000	21,030	1.6177	1.650	1.600	1.650	1.600	1.650	13,000	1.6177	-2.37%
2022-11-04	0	1.690	1.560	1.690	1.540	1.690	27,000	44,810	1.6596	1.690	1.560	1.690	1.540	1.690	27,000	1.6596	6.96%
2022-11-03	0	1.580	1.560	1.580	1.550	1.580	156,000	242,730	1.5560	1.580	1.560	1.580	1.550	1.580	156,000	1.5560	-1.25%
2022-11-02	0	1.600	1.600	1.690	1.580	1.580	8,000	12,640	1.5800	1.600	1.600	1.690	1.580	1.580	8,000	1.5800	0.00%
2022-11-01	0	1.600	1.570	1.600	1.570	1.610	392,000	628,580	1.6035	1.600	1.570	1.600	1.570	1.610	392,000	1.6035	-5.88%
2022-10-31	0	1.700	1.700	1.710	1.610	1.700	23,000	38,650	1.6804	1.700	1.700	1.710	1.610	1.700	23,000	1.6804	0.00%
2022-10-28	0	1.700	1.650	1.710	1.640	1.720	57,000	96,640	1.6954	1.700	1.650	1.710	1.640	1.720	57,000	1.6954	-5.03%
2022-10-27	0	1.790	1.710	1.800	1.790	1.790	24,000	42,960	1.7900	1.790	1.710	1.800	1.790	1.790	24,000	1.7900	0.00%
2022-10-26	0	1.790	1.730	1.790	1.730	1.800	74,000	130,020	1.7570	1.790	1.730	1.790	1.730	1.800	74,000	1.7570	5.92%
2022-10-25	0	1.690	1.660	1.690	1.640	1.700	71,000	117,690	1.6576	1.690	1.660	1.690	1.640	1.700	71,000	1.6576	-0.59%
2022-10-24	0	1.700	1.700	1.720	1.680	1.700	41,000	69,040	1.6839	1.700	1.700	1.720	1.680	1.700	41,000	1.6839	0.00%
2022-10-21	0	1.700	1.750	1.790	1.680	1.680	5,000	8,400	1.6800	1.700	1.750	1.790	1.680	1.680	5,000	1.6800	0.00%
2022-10-20	0	1.700	1.700	1.810	1.700	1.730	156,000	269,200	1.7256	1.700	1.700	1.810	1.700	1.730	156,000	1.7256	-2.86%
2022-10-19	0	1.750	1.750	1.850	1.700	1.700	4,000	6,800	1.7000	1.750	1.750	1.850	1.700	1.700	4,000	1.7000	-0.57%
2022-10-18	0	1.760	1.690	1.760	-	-	0	0	-	1.760	1.690	1.760	-	-	0	-	0.00%
2022-10-17	0	1.760	1.690	1.760	-	-	0	0	-	1.760	1.690	1.760	-	-	0	-	0.00%
2022-10-14	0	1.760	1.730	1.800	1.700	1.760	14,000	24,560	1.7543	1.760	1.730	1.800	1.700	1.760	14,000	1.7543	-1.12%
2022-10-13	0	1.780	1.730	1.860	-	-	0	0	-	1.780	1.730	1.860	-	-	0	-	0.00%
2022-10-12	0	1.780	1.730	1.790	-	-	0	0	-	1.780	1.730	1.790	-	-	0	-	0.00%
2022-10-11	0	1.780	1.860	1.870	1.780	1.780	20,000	35,600	1.7800	1.780	1.860	1.870	1.780	1.780	20,000	1.7800	-1.11%
2022-10-10	0	1.800	1.780	1.940	-	-	0	0	-	1.800	1.780	1.940	-	-	0	-	0.00%
2022-10-07	0	1.800	1.800	1.950	1.740	1.950	2,000	3,690	1.8450	1.800	1.800	1.950	1.740	1.950	2,000	1.8450	-9.55%
2022-10-06	0	1.990	1.780	1.990	-	-	0	0	-	1.990	1.780	1.990	-	-	0	-	0.00%
2022-10-05	0	1.990	1.840	1.990	1.790	1.990	14,000	27,440	1.9600	1.990	1.840	1.990	1.790	1.990	14,000	1.9600	15.03%
2022-10-03	0	1.730	1.730	1.880	1.730	1.730	18,000	31,140	1.7300	1.730	1.730	1.880	1.730	1.730	18,000	1.7300	1.17%
2022-09-30	0	1.710	1.710	1.880	1.710	1.710	396,000	677,160	1.7100	1.710	1.710	1.880	1.710	1.710	396,000	1.7100	0.00%
2022-09-29	0	1.710	1.710	1.740	1.710	1.780	114,000	197,160	1.7295	1.710	1.710	1.740	1.710	1.780	114,000	1.7295	-3.93%
2022-09-28	0	1.780	1.780	1.850	1.780	1.780	6,000	10,680	1.7800	1.780	1.780	1.850	1.780	1.780	6,000	1.7800	0.00%
2022-09-27	0	1.780	1.780	1.850	-	-	0	0	-	1.780	1.780	1.850	-	-	0	-	0.00%
2022-09-26	0	1.780	1.780	1.880	-	-	0	0	-	1.780	1.780	1.880	-	-	0	-	0.00%
2022-09-23	0	1.780	1.750	1.780	1.780	1.800	49,000	87,720	1.7902	1.780	1.750	1.780	1.780	1.800	49,000	1.7902	-2.20%
2022-09-22	0	1.820	1.820	1.830	1.820	1.820	103,000	187,460	1.8200	1.820	1.820	1.830	1.820	1.820	103,000	1.8200	-0.55%
2022-09-21	0	1.830	1.830	1.890	1.810	1.830	26,000	47,230	1.8165	1.830	1.830	1.890	1.810	1.830	26,000	1.8165	-1.61%
2022-09-20	0	1.860	1.850	1.860	1.820	1.860	4,000	7,400	1.8500	1.860	1.850	1.860	1.820	1.860	4,000	1.8500	-2.11%
2022-09-19	0	1.900	1.860	1.950	-	-	0	0	-	1.900	1.860	1.950	-	-	0	-	0.00%
2022-09-16	0	1.900	1.900	1.970	1.900	1.900	28,000	53,200	1.9000	1.900	1.900	1.970	1.900	1.900	28,000	1.9000	1.60%
2022-09-15	0	1.870	1.870	1.970	1.860	1.870	74,000	137,660	1.8603	1.870	1.870	1.970	1.860	1.870	74,000	1.8603	-4.59%
2022-09-14	0	1.960	1.900	2.080	1.900	1.960	5,000	9,570	1.9140	1.960	1.900	2.080	1.900	1.960	5,000	1.9140	2.62%
2022-09-13	0	1.910	1.860	1.910	-	-	0	0	-	1.910	1.860	1.910	-	-	0	-	0.00%
2022-09-09	0	1.910	1.840	1.950	1.840	1.910	3,000	5,590	1.8633	1.910	1.840	1.950	1.840	1.910	3,000	1.8633	3.80%
2022-09-08	0	1.840	1.840	1.900	1.840	1.910	15,000	28,060	1.8707	1.840	1.840	1.900	1.840	1.910	15,000	1.8707	-3.66%
2022-09-07	0	1.910	1.910	2.000	1.910	1.910	6,000	11,460	1.9100	1.910	1.910	2.000	1.910	1.910	6,000	1.9100	0.00%
2022-09-06	0	1.910	1.860	1.910	-	-	0	0	-	1.910	1.860	1.910	-	-	0	-	0.00%
2022-09-05	0	1.910	1.860	1.910	-	-	0	0	-	1.910	1.860	1.910	-	-	0	-	0.00%
2022-09-02	0	1.910	1.860	1.910	1.910	1.910	11,000	21,010	1.9100	1.910	1.860	1.910	1.910	1.910	11,000	1.9100	-1.55%
2022-09-01	0	1.940	1.880	1.940	-	-	0	0	-	1.940	1.880	1.940	-	-	0	-	0.00%
2022-08-31	0	1.940	1.860	1.940	1.880	1.940	11,000	21,280	1.9345	1.940	1.860	1.940	1.880	1.940	11,000	1.9345	-0.51%
2022-08-30	0	1.950	1.880	1.950	1.950	1.950	1,000	1,950	1.9500	1.950	1.880	1.950	1.950	1.950	1,000	1.9500	0.00%
2022-08-29	0	1.950	1.880	1.950	1.950	2.000	18,000	35,140	1.9522	1.950	1.880	1.950	1.950	2.000	18,000	1.9522	5.41%
2022-08-26	0	1.850	1.850	1.940	1.850	1.900	75,000	141,330	1.8844	1.850	1.850	1.940	1.850	1.900	75,000	1.8844	-2.63%
2022-08-25	0	1.900	1.880	1.900	1.880	1.900	12,000	22,740	1.8950	1.900	1.880	1.900	1.880	1.900	12,000	1.8950	0.00%
2022-08-24	0	1.900	1.900	2.000	1.900	1.950	11,000	21,400	1.9455	1.900	1.900	2.000	1.900	1.950	11,000	1.9455	-2.56%
2022-08-23	0	1.950	1.910	1.950	1.990	2.000	12,000	23,890	1.9908	1.950	1.910	1.950	1.990	2.000	12,000	1.9908	-2.01%
2022-08-22	0	1.990	1.890	1.990	1.990	2.000	20,000	39,880	1.9940	1.990	1.890	1.990	1.990	2.000	20,000	1.9940	0.00%
2022-08-19	0	1.990	1.950	1.990	-	-	0	0	-	1.990	1.950	1.990	-	-	0	-	0.00%
2022-08-18	0	1.990	1.890	1.990	1.950	1.990	11,000	21,490	1.9536	1.990	1.890	1.990	1.950	1.990	11,000	1.9536	2.05%
2022-08-17	0	1.950	1.940	1.950	1.940	1.950	13,000	25,340	1.9492	1.950	1.940	1.950	1.940	1.950	13,000	1.9492	0.52%
2022-08-16	0	1.940	1.890	1.940	-	-	0	0	-	1.940	1.890	1.940	-	-	0	-	-1.02%
2022-08-15	0	1.960	1.900	1.960	1.890	1.960	3,000	5,810	1.9367	1.960	1.900	1.960	1.890	1.960	3,000	1.9367	-1.51%
2022-08-12	0	1.990	1.900	1.990	1.890	2.000	52,000	101,530	1.9525	1.990	1.900	1.990	1.890	2.000	52,000	1.9525	2.05%
2022-08-11	0	1.950	1.880	1.950	-	-	0	0	-	1.950	1.880	1.950	-	-	0	-	0.00%
2022-08-10	0	1.950	1.860	1.950	-	-	20,000	38,800	1.9400	1.950	1.860	1.950	-	-	20,000	1.9400	0.00%
2022-08-09	0	1.950	1.860	1.950	-	-	0	0	-	1.950	1.860	1.950	-	-	0	-	-0.51%
2022-08-08	0	1.960	1.880	2.020	1.960	1.960	72,000	140,880	1.9567	1.960	1.880	2.020	1.960	1.960	72,000	1.9567	0.51%
2022-08-05	0	1.950	1.950	1.980	1.880	2.010	201,000	403,830	2.0091	1.950	1.950	1.980	1.880	2.010	201,000	2.0091	-2.50%
2022-08-04	0	2.000	1.910	2.000	1.900	2.000	59,000	113,260	1.9197	2.000	1.910	2.000	1.900	2.000	59,000	1.9197	3.09%
2022-08-03	0	1.940	1.890	1.940	1.940	1.940	224,000	434,550	1.9400	1.940	1.890	1.940	1.940	1.940	224,000	1.9400	2.11%
2022-08-02	0	1.900	1.830	1.930	1.880	1.900	54,000	102,270	1.8939	1.900	1.830	1.930	1.880	1.900	54,000	1.8939	-1.04%
2022-08-01	0	1.920	1.880	1.970	-	-	0	0	-	1.920	1.880	1.970	-	-	0	-	0.00%
2022-07-29	0	1.920	1.880	1.970	1.910	1.920	11,000	21,110	1.9191	1.920	1.880	1.970	1.910	1.920	11,000	1.9191	0.00%
2022-07-28	0	1.920	1.880	1.970	1.900	1.960	12,000	22,700	1.8917	1.920	1.880	1.970	1.900	1.960	12,000	1.8917	1.05%
2022-07-27	0	1.900	1.900	1.970	1.900	1.980	37,000	70,580	1.9076	1.900	1.900	1.970	1.900	1.980	37,000	1.9076	-0.52%
2022-07-26	0	1.910	1.910	1.990	1.900	2.050	13,000	25,850	1.9885	1.910	1.910	1.990	1.900	2.050	13,000	1.9885	-2.55%
2022-07-25	0	1.960	1.920	1.960	-	-	0	0	-	1.960	1.920	1.960	-	-	0	-	0.00%
2022-07-22	0	1.960	1.930	1.960	1.930	1.960	114,000	222,200	1.9491	1.960	1.930	1.960	1.930	1.960	114,000	1.9491	0.00%
2022-07-21	0	1.960	1.940	1.960	1.890	2.060	159,000	312,200	1.9635	1.960	1.940	1.960	1.890	2.060	159,000	1.9635	-1.51%
2022-07-20	0	1.990	1.860	1.990	-	-	0	0	-	1.990	1.860	1.990	-	-	0	-	-0.50%
2022-07-19	0	2.000	1.940	2.020	1.920	2.080	23,000	44,440	1.9322	2.000	1.940	2.020	1.920	2.080	23,000	1.9322	4.17%
2022-07-18	0	1.920	1.860	1.920	1.820	1.920	13,000	24,100	1.8538	1.920	1.860	1.920	1.820	1.920	13,000	1.8538	-3.52%
2022-07-15	0	1.990	1.960	1.990	2.000	2.000	5,000	9,840	1.9680	1.990	1.960	1.990	2.000	2.000	5,000	1.9680	-5.24%
2022-07-14	0	2.100	1.900	2.090	1.900	2.100	42,000	81,550	1.9417	2.100	1.900	2.090	1.900	2.100	42,000	1.9417	7.69%
2022-07-13	0	1.950	1.890	1.950	1.950	1.950	15,000	29,250	1.9500	1.950	1.890	1.950	1.950	1.950	15,000	1.9500	0.52%
2022-07-12	0	1.940	1.900	1.940	1.940	1.950	3,000	5,840	1.9467	1.940	1.900	1.940	1.940	1.950	3,000	1.9467	1.04%
2022-07-11	0	1.920	1.880	1.920	1.930	2.020	6,000	11,690	1.9483	1.920	1.880	1.920	1.930	2.020	6,000	1.9483	-0.52%
2022-07-08	0	1.930	1.910	1.930	1.890	1.970	112,000	217,210	1.9394	1.930	1.910	1.930	1.890	1.970	112,000	1.9394	-0.52%
2022-07-07	0	1.940	1.940	1.980	1.900	1.970	293,000	562,270	1.9190	1.940	1.940	1.980	1.900	1.970	293,000	1.9190	-0.51%
2022-07-06	0	1.950	1.930	1.950	1.950	2.000	118,000	232,270	1.9684	1.950	1.930	1.950	1.950	2.000	118,000	1.9684	-3.47%
2022-07-05	0	2.020	2.000	2.020	1.990	2.020	25,884	52,172	2.0156	2.020	2.000	2.020	1.990	2.020	25,884	2.0156	0.00%
2022-07-04	0	2.020	2.000	2.040	1.980	2.070	154,000	310,650	2.0172	2.020	2.000	2.040	1.980	2.070	154,000	2.0172	-0.98%
2022-06-30	0	2.040	2.010	2.040	2.010	2.080	129,000	264,260	2.0485	2.040	2.010	2.040	2.010	2.080	129,000	2.0485	-0.49%
2022-06-29	0	2.050	2.040	2.050	2.050	2.080	16,000	32,880	2.0550	2.050	2.040	2.050	2.050	2.080	16,000	2.0550	-0.97%
2022-06-28	0	2.070	2.040	2.080	2.010	2.080	3,000	6,100	2.0333	2.070	2.040	2.080	2.010	2.080	3,000	2.0333	0.98%
2022-06-27	0	2.050	2.040	2.120	2.040	2.150	18,000	37,000	2.0556	2.050	2.040	2.120	2.040	2.150	18,000	2.0556	0.00%
2022-06-24	0	2.050	2.010	2.050	2.000	2.050	23,000	46,790	2.0343	2.050	2.010	2.050	2.000	2.050	23,000	2.0343	-1.44%
2022-06-23	0	2.080	2.030	2.090	2.040	2.080	14,000	28,840	2.0600	2.080	2.030	2.090	2.040	2.080	14,000	2.0600	0.00%
2022-06-22	0	2.080	2.010	2.100	2.000	2.100	146,000	293,200	2.0082	2.080	2.010	2.100	2.000	2.100	146,000	2.0082	-0.95%
2022-06-21	0	2.100	2.020	2.120	2.050	2.160	86,000	177,370	2.0624	2.100	2.020	2.120	2.050	2.160	86,000	2.0624	4.48%
2022-06-20	0	2.010	2.010	2.060	2.000	2.070	3,000	6,070	2.0233	2.010	2.010	2.060	2.000	2.070	3,000	2.0233	-0.99%
2022-06-17	0	2.030	2.030	2.100	2.000	2.030	9,000	18,150	2.0167	2.030	2.030	2.100	2.000	2.030	9,000	2.0167	-2.87%
2022-06-16	0	2.090	2.050	2.100	2.000	2.190	42,000	87,260	2.0776	2.090	2.050	2.100	2.000	2.190	42,000	2.0776	-3.24%
2022-06-15	0	2.160	2.070	2.190	2.160	2.190	2,000	4,350	2.1750	2.160	2.070	2.190	2.160	2.190	2,000	2.1750	5.37%
2022-06-14	0	2.050	2.050	2.160	2.050	2.080	20,000	41,170	2.0585	2.050	2.050	2.160	2.050	2.080	20,000	2.0585	-5.53%
2022-06-13	0	2.170	2.080	2.160	2.040	2.290	118,000	244,150	2.0691	2.170	2.080	2.160	2.040	2.290	118,000	2.0691	0.00%
2022-06-10	0	2.170	2.130	2.180	2.200	2.210	15,000	33,010	2.2007	2.170	2.130	2.180	2.200	2.210	15,000	2.2007	-2.25%
2022-06-09	0	2.220	2.100	2.220	2.120	2.290	5,000	10,770	2.1540	2.220	2.100	2.220	2.120	2.290	5,000	2.1540	3.74%
2022-06-08	0	2.140	2.140	2.160	2.140	2.190	18,000	39,320	2.1844	2.140	2.140	2.160	2.140	2.190	18,000	2.1844	-2.73%
2022-06-07	0	2.200	2.070	2.300	-	-	0	0	-	2.200	2.070	2.300	-	-	0	-	0.00%
2022-06-06	0	2.200	2.170	2.200	2.110	2.380	125,000	269,130	2.1530	2.200	2.170	2.200	2.110	2.380	125,000	2.1530	4.76%
2022-06-02	0	2.100	2.070	2.100	2.020	2.100	127,000	263,690	2.0763	2.100	2.070	2.100	2.020	2.100	127,000	2.0763	1.45%
2022-06-01	0	2.070	2.060	2.140	2.050	2.270	399,000	839,370	2.1037	2.070	2.060	2.140	2.050	2.270	399,000	2.1037	-5.91%
2022-05-31	0	2.200	2.170	2.200	2.140	2.280	172,000	382,550	2.2241	2.200	2.170	2.200	2.140	2.280	172,000	2.2241	-3.51%
2022-05-30	0	2.280	2.200	2.280	2.280	2.280	1,000	2,280	2.2800	2.280	2.200	2.280	2.280	2.280	1,000	2.2800	0.00%
2022-05-27	0	2.280	2.220	2.280	2.230	2.280	7,000	15,910	2.2729	2.280	2.220	2.280	2.230	2.280	7,000	2.2729	0.00%
2022-05-26	0	2.280	2.210	2.280	2.270	2.280	2,000	4,550	2.2750	2.280	2.210	2.280	2.270	2.280	2,000	2.2750	0.00%
2022-05-25	0	2.280	2.220	2.280	2.280	2.280	1,000	2,280	2.2800	2.280	2.220	2.280	2.280	2.280	1,000	2.2800	1.33%
2022-05-24	0	2.250	2.230	2.250	2.230	2.280	4,000	8,990	2.2475	2.250	2.230	2.250	2.230	2.280	4,000	2.2475	0.45%
2022-05-23	0	2.240	2.240	2.290	2.220	2.290	2,000	4,510	2.2550	2.240	2.240	2.290	2.220	2.290	2,000	2.2550	-1.75%
2022-05-20	0	2.280	2.210	2.280	2.200	2.300	100,000	225,410	2.2541	2.280	2.210	2.280	2.200	2.300	100,000	2.2541	-0.44%
2022-05-19	0	2.290	2.230	2.290	2.200	2.290	50,000	111,700	2.2340	2.290	2.230	2.290	2.200	2.290	50,000	2.2340	0.00%
2022-05-18	0	2.290	2.220	2.290	2.210	2.300	173,000	383,770	2.2183	2.290	2.220	2.290	2.210	2.300	173,000	2.2183	-0.43%
2022-05-17	0	2.300	2.180	2.300	2.240	2.310	20,000	45,370	2.2685	2.300	2.180	2.300	2.240	2.310	20,000	2.2685	4.07%
2022-05-16	0	2.210	2.120	2.300	2.210	2.290	15,000	33,460	2.2307	2.210	2.120	2.300	2.210	2.290	15,000	2.2307	-4.74%
2022-05-13	0	2.320	2.300	2.340	-	-	0	0	-	2.320	2.300	2.340	-	-	0	-	-0.85%
2022-05-12	0	2.340	2.210	2.340	2.200	2.350	26,000	57,920	2.2277	2.340	2.210	2.340	2.200	2.350	26,000	2.2277	-0.43%
2022-05-11	0	2.350	-	2.350	2.320	2.400	4,000	9,360	2.3400	2.350	-	2.350	2.320	2.400	4,000	2.3400	3.98%
2022-05-10	0	2.260	2.190	2.280	2.260	2.260	1,000	2,260	2.2600	2.260	2.190	2.280	2.260	2.260	1,000	2.2600	-1.31%
2022-05-06	0	2.290	2.100	2.290	-	-	0	0	-	2.290	2.100	2.290	-	-	0	-	-0.43%
2022-05-05	0	2.300	2.220	2.300	-	-	0	0	-	2.300	2.220	2.300	-	-	0	-	0.00%
2022-05-04	0	2.300	2.210	2.300	2.190	2.320	305,000	692,900	2.2718	2.300	2.210	2.300	2.190	2.320	305,000	2.2718	2.22%
2022-05-03	0	2.250	2.250	2.300	2.250	2.300	12,000	27,550	2.2958	2.250	2.250	2.300	2.250	2.300	12,000	2.2958	-2.60%
2022-04-29	0	2.310	2.280	2.320	2.210	2.320	87,000	197,560	2.2708	2.310	2.280	2.320	2.210	2.320	87,000	2.2708	1.32%
2022-04-28	0	2.280	2.220	2.280	2.220	2.300	257,000	576,920	2.2448	2.280	2.220	2.280	2.220	2.300	257,000	2.2448	5.07%
2022-04-27	0	2.170	2.100	2.170	2.050	2.170	325,000	684,270	2.1054	2.170	2.100	2.170	2.050	2.170	325,000	2.1054	6.90%
2022-04-26	0	2.030	2.000	2.060	1.920	2.060	56,000	111,550	1.9920	2.030	2.000	2.060	1.920	2.060	56,000	1.9920	-1.46%
2022-04-25	0	2.060	2.040	2.070	2.060	2.160	327,000	683,940	2.0916	2.060	2.040	2.070	2.060	2.160	327,000	2.0916	-4.63%
2022-04-22	0	2.160	2.160	2.200	2.160	2.230	30,000	65,020	2.1673	2.160	2.160	2.200	2.160	2.230	30,000	2.1673	-3.57%
2022-04-21	0	2.240	2.200	2.250	2.160	2.250	43,000	95,930	2.2309	2.240	2.200	2.250	2.160	2.250	43,000	2.2309	-0.44%
2022-04-20	0	2.250	2.230	2.250	2.210	2.260	151,000	339,920	2.2511	2.250	2.230	2.250	2.210	2.260	151,000	2.2511	-6.25%
2022-04-19	0	2.400	2.250	2.400	2.300	2.400	130,000	306,030	2.3541	2.400	2.250	2.400	2.300	2.400	130,000	2.3541	2.13%
2022-04-14	0	2.350	2.350	2.390	2.350	2.400	25,000	59,300	2.3720	2.350	2.350	2.390	2.350	2.400	25,000	2.3720	-2.08%
2022-04-13	0	2.400	2.360	2.400	2.350	2.400	398,000	947,880	2.3816	2.400	2.360	2.400	2.350	2.400	398,000	2.3816	0.00%
2022-04-12	0	2.400	2.370	2.400	2.380	2.440	45,000	108,430	2.4096	2.400	2.370	2.400	2.380	2.440	45,000	2.4096	0.00%
2022-04-11	0	2.400	2.400	2.430	2.350	2.490	115,000	275,380	2.3946	2.400	2.400	2.430	2.350	2.490	115,000	2.3946	-0.83%
2022-04-08	0	2.420	2.410	2.430	2.280	2.500	477,000	1,144,760	2.3999	2.420	2.410	2.430	2.280	2.500	477,000	2.3999	2.54%
2022-04-07	0	2.360	2.310	2.370	2.320	2.380	51,000	119,680	2.3467	2.360	2.310	2.370	2.320	2.380	51,000	2.3467	0.00%
2022-04-06	0	2.360	2.350	2.390	2.310	2.390	34,000	79,790	2.3468	2.360	2.350	2.390	2.310	2.390	34,000	2.3468	-1.26%
2022-04-04	0	2.390	2.380	2.390	2.310	2.390	10,000	23,490	2.3490	2.390	2.380	2.390	2.310	2.390	10,000	2.3490	0.00%
2022-04-01	0	2.390	2.370	2.390	2.360	2.410	1,393,000	3,323,960	2.3862	2.390	2.370	2.390	2.360	2.410	1,393,000	2.3862	1.70%
2022-03-31	0	2.350	2.300	2.350	2.230	2.360	34,000	76,190	2.2409	2.350	2.300	2.350	2.230	2.360	34,000	2.2409	-0.84%
2022-03-30	0	2.370	2.300	2.370	2.280	2.380	167,000	389,500	2.3323	2.370	2.300	2.370	2.280	2.380	167,000	2.3323	-0.84%
2022-03-29	0	2.390	2.320	2.390	2.320	2.390	4,000	9,420	2.3550	2.390	2.320	2.390	2.320	2.390	4,000	2.3550	3.46%
2022-03-28	0	2.310	2.310	2.350	2.250	2.380	1,525,000	3,435,790	2.2530	2.310	2.310	2.350	2.250	2.380	1,525,000	2.2530	-3.35%
2022-03-25	0	2.390	2.380	2.400	2.310	2.440	108,000	256,580	2.3757	2.390	2.380	2.400	2.310	2.440	108,000	2.3757	0.00%
2022-03-24	0	2.390	2.350	2.430	2.200	2.450	720,000	1,687,080	2.3432	2.390	2.350	2.430	2.200	2.450	720,000	2.3432	2.58%
2022-03-23	0	2.330	2.320	2.330	2.280	2.380	637,000	1,485,400	2.3319	2.330	2.320	2.330	2.280	2.380	637,000	2.3319	2.19%
2022-03-22	0	2.280	2.260	2.280	2.070	2.310	2,132,000	4,688,710	2.1992	2.280	2.260	2.280	2.070	2.310	2,132,000	2.1992	14.00%
2022-03-21	0	2.000	1.810	2.000	2.000	2.000	51,000	102,000	2.0000	2.000	1.810	2.000	2.000	2.000	51,000	2.0000	-2.44%
2022-03-18	0	2.050	1.870	2.050	1.800	2.050	54,000	101,900	1.8870	2.050	1.870	2.050	1.800	2.050	54,000	1.8870	-0.49%
2022-03-17	0	2.060	1.900	2.060	1.820	2.080	170,000	315,520	1.8560	2.060	1.900	2.060	1.820	2.080	170,000	1.8560	9.57%
2022-03-16	0	1.880	1.750	1.900	1.710	1.880	42,000	72,550	1.7274	1.880	1.750	1.900	1.710	1.880	42,000	1.7274	8.67%
2022-03-15	0	1.730	1.680	1.800	1.730	1.950	205,000	361,570	1.7638	1.730	1.680	1.800	1.730	1.950	205,000	1.7638	-11.73%
2022-03-14	0	1.960	1.870	1.960	1.900	2.000	46,000	88,780	1.9300	1.960	1.870	1.960	1.900	2.000	46,000	1.9300	1.55%
2022-03-11	0	1.930	1.920	2.000	1.910	2.000	90,000	173,920	1.9324	1.930	1.920	2.000	1.910	2.000	90,000	1.9324	-3.98%
2022-03-10	0	2.010	2.000	2.050	2.010	2.080	70,000	141,740	2.0249	2.010	2.000	2.050	2.010	2.080	70,000	2.0249	0.50%
2022-03-09	0	2.000	1.950	2.000	2.000	2.080	18,000	36,160	2.0089	2.000	1.950	2.000	2.000	2.080	18,000	2.0089	0.00%
2022-03-08	0	2.000	1.990	2.080	2.000	2.080	6,000	12,080	2.0133	2.000	1.990	2.080	2.000	2.080	6,000	2.0133	-2.44%
2022-03-07	0	2.050	1.990	2.050	1.990	2.070	44,000	89,190	2.0270	2.050	1.990	2.050	1.990	2.070	44,000	2.0270	3.02%
2022-03-04	0	1.990	1.980	2.080	1.950	2.090	38,000	76,610	2.0161	1.990	1.980	2.080	1.950	2.090	38,000	2.0161	-4.78%
2022-03-03	0	2.090	2.000	2.100	1.980	2.100	39,000	78,200	2.0051	2.090	2.000	2.100	1.980	2.100	39,000	2.0051	0.48%
2022-03-02	0	2.080	2.030	2.080	-	-	0	0	-	2.080	2.030	2.080	-	-	0	-	0.00%
2022-03-01	0	2.080	2.040	2.080	2.080	2.110	18,000	37,660	2.0922	2.080	2.040	2.080	2.080	2.110	18,000	2.0922	-0.95%
2022-02-28	0	2.100	2.030	2.100	2.030	2.100	21,000	42,700	2.0333	2.100	2.030	2.100	2.030	2.100	21,000	2.0333	3.45%
2022-02-25	0	2.030	2.030	2.100	2.030	2.110	25,000	51,750	2.0700	2.030	2.030	2.100	2.030	2.110	25,000	2.0700	0.50%
2022-02-24	0	2.020	1.980	2.050	2.020	2.050	40,000	81,580	2.0395	2.020	1.980	2.050	2.020	2.050	40,000	2.0395	-4.27%
2022-02-23	0	2.110	2.100	2.130	2.010	2.130	4,000	8,360	2.0900	2.110	2.100	2.130	2.010	2.130	4,000	2.0900	-0.94%
2022-02-22	0	2.130	2.010	2.130	-	-	0	0	-	2.130	2.010	2.130	-	-	0	-	0.00%
2022-02-21	0	2.130	2.030	2.130	2.140	2.140	1,000	2,140	2.1400	2.130	2.030	2.130	2.140	2.140	1,000	2.1400	-0.47%
2022-02-18	0	2.140	2.030	2.140	2.060	2.150	8,000	16,610	2.0763	2.140	2.030	2.140	2.060	2.150	8,000	2.0763	0.94%
2022-02-17	0	2.120	2.030	2.120	2.120	2.140	3,000	6,390	2.1300	2.120	2.030	2.120	2.120	2.140	3,000	2.1300	-0.47%
2022-02-16	0	2.130	2.030	2.130	2.140	2.140	1,000	2,140	2.1400	2.130	2.030	2.130	2.140	2.140	1,000	2.1400	0.00%
2022-02-15	0	2.130	2.030	2.130	2.140	2.140	1,000	2,140	2.1400	2.130	2.030	2.130	2.140	2.140	1,000	2.1400	0.95%
2022-02-14	0	2.110	2.110	2.130	2.100	2.150	19,000	39,980	2.1042	2.110	2.110	2.130	2.100	2.150	19,000	2.1042	-0.47%
2022-02-11	0	2.120	2.020	2.120	-	-	0	0	-	2.120	2.020	2.120	-	-	0	-	0.00%
2022-02-10	0	2.120	2.010	2.120	2.110	2.140	21,000	44,450	2.1167	2.120	2.010	2.120	2.110	2.140	21,000	2.1167	1.92%
2022-02-09	0	2.080	2.010	2.080	2.100	2.100	22,000	46,200	2.1000	2.080	2.010	2.080	2.100	2.100	22,000	2.1000	0.48%
2022-02-08	0	2.070	2.030	2.070	2.010	2.080	25,000	51,720	2.0688	2.070	2.030	2.070	2.010	2.080	25,000	2.0688	2.99%
2022-02-07	0	2.010	2.010	2.070	2.000	2.070	96,000	194,300	2.0240	2.010	2.010	2.070	2.000	2.070	96,000	2.0240	-3.83%
2022-02-04	0	2.090	1.960	2.090	2.090	2.090	1,000	2,090	2.0900	2.090	1.960	2.090	2.090	2.090	1,000	2.0900	2.96%
2022-01-31	0	2.030	1.950	2.050	2.020	2.030	11,000	22,230	2.0209	2.030	1.950	2.050	2.020	2.030	11,000	2.0209	1.00%
2022-01-28	0	2.010	1.980	2.050	-	-	0	0	-	2.010	1.980	2.050	-	-	0	-	0.00%
2022-01-27	0	2.010	2.010	2.050	1.990	2.050	2,000	4,040	2.0200	2.010	2.010	2.050	1.990	2.050	2,000	2.0200	1.01%
2022-01-26	0	1.990	1.990	2.060	1.980	2.060	22,000	43,840	1.9927	1.990	1.990	2.060	1.980	2.060	22,000	1.9927	-0.50%
2022-01-25	0	2.000	2.000	2.080	1.950	2.090	21,000	41,880	1.9943	2.000	2.000	2.080	1.950	2.090	21,000	1.9943	-0.50%
2022-01-24	0	2.010	2.010	2.090	2.010	2.100	5,000	10,170	2.0340	2.010	2.010	2.090	2.010	2.100	5,000	2.0340	-3.37%
2022-01-21	0	2.080	2.080	2.150	2.080	2.160	2,000	4,240	2.1200	2.080	2.080	2.150	2.080	2.160	2,000	2.1200	-3.26%
2022-01-20	0	2.150	2.090	2.150	2.150	2.150	15,000	32,250	2.1500	2.150	2.090	2.150	2.150	2.150	15,000	2.1500	-0.46%
2022-01-19	0	2.160	2.080	2.160	2.030	2.160	57,000	118,460	2.0782	2.160	2.080	2.160	2.030	2.160	57,000	2.0782	2.86%
2022-01-18	0	2.100	2.020	2.100	2.060	2.190	8,000	16,990	2.1238	2.100	2.020	2.100	2.060	2.190	8,000	2.1238	0.96%
2022-01-17	0	2.080	2.050	2.100	2.020	2.100	43,000	89,640	2.0847	2.080	2.050	2.100	2.020	2.100	43,000	2.0847	0.00%
2022-01-14	0	2.080	2.080	2.190	2.020	2.100	32,000	66,400	2.0750	2.080	2.080	2.190	2.020	2.100	32,000	2.0750	3.48%
2022-01-13	0	2.010	2.010	2.100	2.010	2.140	346,000	731,550	2.1143	2.010	2.010	2.100	2.010	2.140	346,000	2.1143	-1.95%
2022-01-12	0	2.050	1.950	2.050	1.940	2.050	105,000	211,340	2.0128	2.050	1.950	2.050	1.940	2.050	105,000	2.0128	5.13%
2022-01-11	0	1.950	1.950	1.990	1.930	1.990	170,000	334,530	1.9678	1.950	1.950	1.990	1.930	1.990	170,000	1.9678	1.04%
2022-01-10	0	1.930	1.880	1.930	1.880	1.930	14,000	26,770	1.9121	1.930	1.880	1.930	1.880	1.930	14,000	1.9121	2.66%
2022-01-07	0	1.880	1.880	1.930	1.870	1.900	179,000	337,530	1.8856	1.880	1.880	1.930	1.870	1.900	179,000	1.8856	-1.05%
2022-01-06	0	1.900	1.870	1.930	1.860	1.930	348,000	663,680	1.9071	1.900	1.870	1.930	1.860	1.930	348,000	1.9071	-2.06%
2022-01-05	0	1.940	1.940	1.990	1.940	1.950	7,000	13,640	1.9486	1.940	1.940	1.990	1.940	1.950	7,000	1.9486	-0.51%
2022-01-04	0	1.950	1.950	2.000	1.950	1.960	41,000	80,050	1.9524	1.950	1.950	2.000	1.950	1.960	41,000	1.9524	-0.51%
2022-01-03	0	1.960	1.960	2.000	1.960	1.960	47,000	92,120	1.9600	1.960	1.960	2.000	1.960	1.960	47,000	1.9600	0.00%
2021-12-31	0	1.960	1.960	2.000	1.960	2.000	2,000	3,960	1.9800	1.960	1.960	2.000	1.960	2.000	2,000	1.9800	-2.00%
2021-12-30	0	2.000	1.960	2.000	1.960	2.000	28,000	55,500	1.9821	2.000	1.960	2.000	1.960	2.000	28,000	1.9821	0.00%
2021-12-29	0	2.000	1.980	2.000	2.000	2.000	22,000	44,000	2.0000	2.000	1.980	2.000	2.000	2.000	22,000	2.0000	1.01%
2021-12-28	0	1.980	1.960	1.980	1.980	1.990	59,000	116,840	1.9803	1.980	1.960	1.980	1.980	1.990	59,000	1.9803	1.02%
2021-12-24	0	1.960	1.950	1.980	-	-	0	0	-	1.960	1.950	1.980	-	-	0	-	0.00%
2021-12-23	0	1.960	1.960	1.980	1.960	1.980	21,000	41,560	1.9790	1.960	1.960	1.980	1.960	1.980	21,000	1.9790	0.00%
2021-12-22	0	1.960	1.960	1.980	1.950	1.950	20,000	39,100	1.9550	1.960	1.960	1.980	1.950	1.950	20,000	1.9550	0.51%
2021-12-21	0	1.950	1.950	1.960	1.910	1.980	243,100	476,100	1.9585	1.950	1.950	1.960	1.910	1.980	243,100	1.9585	-2.50%
2021-12-20	0	2.000	1.930	2.000	-	-	0	0	-	2.000	1.930	2.000	-	-	0	-	0.00%
2021-12-17	0	2.000	1.980	2.000	1.980	2.000	21,000	41,700	1.9857	2.000	1.980	2.000	1.980	2.000	21,000	1.9857	0.00%
2021-12-16	0	2.000	1.980	2.000	1.970	2.010	337,000	672,550	1.9957	2.000	1.980	2.000	1.970	2.010	337,000	1.9957	2.04%
2021-12-15	0	1.960	1.960	1.990	1.960	1.960	8,000	15,680	1.9600	1.960	1.960	1.990	1.960	1.960	8,000	1.9600	-1.01%
2021-12-14	0	1.980	1.980	2.000	1.960	1.980	17,000	33,340	1.9612	1.980	1.980	2.000	1.960	1.980	17,000	1.9612	0.00%
2021-12-13	0	1.980	1.980	2.000	1.980	2.000	19,000	37,680	1.9832	1.980	1.980	2.000	1.980	2.000	19,000	1.9832	-1.00%
2021-12-10	0	2.000	2.000	2.050	1.960	2.000	1,107,771	2,215,446	1.9999	2.000	2.000	2.050	1.960	2.000	1,107,771	1.9999	0.00%
2021-12-09	0	2.000	1.930	2.000	1.930	2.000	5,000	9,910	1.9820	2.000	1.930	2.000	1.930	2.000	5,000	1.9820	0.00%
2021-12-08	0	2.000	1.940	2.000	2.000	2.000	7,000	14,000	2.0000	2.000	1.940	2.000	2.000	2.000	7,000	2.0000	0.50%
2021-12-07	0	1.990	1.940	2.000	1.920	1.990	35,000	69,590	1.9883	1.990	1.940	2.000	1.920	1.990	35,000	1.9883	3.11%
2021-12-06	0	1.930	1.930	1.990	1.920	1.980	65,000	125,460	1.9302	1.930	1.930	1.990	1.920	1.980	65,000	1.9302	-2.53%
2021-12-03	0	1.980	1.920	1.980	1.920	1.980	8,000	15,420	1.9275	1.980	1.920	1.980	1.920	1.980	8,000	1.9275	3.13%
2021-12-02	0	1.920	1.920	1.980	1.910	1.990	25,000	48,690	1.9476	1.920	1.920	1.980	1.910	1.990	25,000	1.9476	-3.03%
2021-12-01	0	1.980	1.920	1.980	1.980	1.980	1,000	1,980	1.9800	1.980	1.920	1.980	1.980	1.980	1,000	1.9800	-0.50%
2021-11-30	0	1.990	1.940	1.990	2.000	2.000	462,000	924,000	2.0000	1.990	1.940	1.990	2.000	2.000	462,000	2.0000	-1.97%
2021-11-29	0	2.030	1.960	2.040	1.960	2.040	19,000	38,310	2.0163	2.030	1.960	2.040	1.960	2.040	19,000	2.0163	1.50%
2021-11-26	0	2.000	2.000	2.040	1.910	2.000	13,000	25,890	1.9915	2.000	2.000	2.040	1.910	2.000	13,000	1.9915	0.00%
2021-11-25	0	2.000	2.000	2.010	1.910	2.040	103,000	209,990	2.0387	2.000	2.000	2.010	1.910	2.040	103,000	2.0387	-1.96%
2021-11-24	0	2.040	1.910	2.040	-	-	0	0	-	2.040	1.910	2.040	-	-	0	-	0.00%
2021-11-23	0	2.040	1.920	2.090	1.910	2.080	7,000	14,340	2.0486	2.040	1.920	2.090	1.910	2.080	7,000	2.0486	-0.97%
2021-11-22	0	2.060	1.920	2.060	-	-	0	0	-	2.060	1.920	2.060	-	-	0	-	-0.48%
2021-11-19	0	2.070	1.920	2.070	-	-	0	0	-	2.070	1.920	2.070	-	-	0	-	0.00%
2021-11-18	0	2.070	2.060	2.080	2.060	2.070	10,000	20,670	2.0670	2.070	2.060	2.080	2.060	2.070	10,000	2.0670	1.47%
2021-11-17	0	2.040	2.040	2.060	1.890	2.070	52,000	107,090	2.0594	2.040	2.040	2.060	1.890	2.070	52,000	2.0594	-2.86%
2021-11-16	0	2.100	2.100	2.140	1.850	2.100	197,000	390,960	1.9846	2.100	2.100	2.140	1.850	2.100	197,000	1.9846	9.37%
2021-11-15	0	1.920	1.900	1.920	-	-	0	0	-	1.920	1.900	1.920	-	-	0	-	0.00%
2021-11-12	0	1.920	1.900	1.940	1.860	1.920	43,000	80,780	1.8786	1.920	1.900	1.940	1.860	1.920	43,000	1.8786	-1.54%
2021-11-11	0	1.950	1.900	1.960	1.850	1.980	47,000	91,770	1.9526	1.950	1.900	1.960	1.850	1.980	47,000	1.9526	-1.02%
2021-11-10	0	1.970	1.920	1.980	-	-	0	0	-	1.970	1.920	1.980	-	-	0	-	-0.51%
2021-11-09	0	1.980	1.920	1.980	1.930	1.990	147,000	291,250	1.9813	1.980	1.920	1.980	1.930	1.990	147,000	1.9813	2.06%
2021-11-08	0	1.940	1.940	1.960	1.830	1.940	57,000	105,260	1.8467	1.940	1.940	1.960	1.830	1.940	57,000	1.8467	-1.52%
2021-11-05	0	1.970	1.970	2.010	1.970	2.070	115,000	233,850	2.0335	1.970	1.970	2.010	1.970	2.070	115,000	2.0335	3.14%
2021-11-04	0	1.910	1.910	1.950	1.880	2.040	336,000	664,290	1.9771	1.910	1.910	1.950	1.880	2.040	336,000	1.9771	-6.37%
2021-11-03	0	2.040	2.000	2.050	-	-	0	0	-	2.040	2.000	2.050	-	-	0	-	0.00%
2021-11-02	0	2.040	1.990	2.070	1.990	2.050	134,000	267,940	1.9996	2.040	1.990	2.070	1.990	2.050	134,000	1.9996	2.00%
2021-11-01	0	2.000	1.990	2.030	1.990	2.000	248,000	495,970	1.9999	2.000	1.990	2.030	1.990	2.000	248,000	1.9999	0.00%
2021-10-29	0	2.000	2.000	2.060	1.980	2.000	265,000	531,440	2.0054	2.000	2.000	2.060	1.980	2.000	265,000	2.0054	-2.44%
2021-10-28	0	2.050	2.040	2.050	2.040	2.100	71,000	145,000	2.0423	2.050	2.040	2.050	2.040	2.100	71,000	2.0423	0.00%
2021-10-27	0	2.050	2.050	2.100	2.040	2.060	74,000	152,270	2.0577	2.050	2.050	2.100	2.040	2.060	74,000	2.0577	-2.38%
2021-10-26	0	2.100	2.050	2.150	2.100	2.100	17,000	35,700	2.1000	2.100	2.050	2.150	2.100	2.100	17,000	2.1000	-1.41%
2021-10-25	0	2.130	2.100	2.130	2.100	2.140	37,000	77,850	2.1041	2.130	2.100	2.130	2.100	2.140	37,000	2.1041	1.91%
2021-10-22	0	2.090	2.060	2.100	2.050	2.100	30,000	62,300	2.0767	2.090	2.060	2.100	2.050	2.100	30,000	2.0767	0.48%
2021-10-21	0	2.080	2.070	2.130	2.040	2.110	68,000	141,590	2.0822	2.080	2.070	2.130	2.040	2.110	68,000	2.0822	1.96%
2021-10-20	0	2.040	2.040	2.130	-	-	0	0	-	2.040	2.040	2.130	-	-	0	-	0.00%
2021-10-19	0	2.040	2.040	2.130	2.040	2.060	19,000	39,040	2.0547	2.040	2.040	2.130	2.040	2.060	19,000	2.0547	-0.97%
2021-10-18	0	2.060	2.060	2.100	2.060	2.080	101,000	209,320	2.0725	2.060	2.060	2.100	2.060	2.080	101,000	2.0725	0.00%
2021-10-15	0	2.060	2.050	2.060	2.060	2.080	32,000	66,540	2.0794	2.060	2.050	2.060	2.060	2.080	32,000	2.0794	-0.96%
2021-10-12	0	2.080	2.080	2.120	2.080	2.100	20,000	41,860	2.0930	2.080	2.080	2.120	2.080	2.100	20,000	2.0930	-0.95%
2021-10-11	0	2.100	2.100	2.140	2.070	2.100	33,000	68,410	2.0730	2.100	2.100	2.140	2.070	2.100	33,000	2.0730	0.00%
2021-10-08	0	2.100	2.100	2.160	2.070	2.180	52,000	109,460	2.1050	2.100	2.100	2.160	2.070	2.180	52,000	2.1050	-1.87%
2021-10-07	0	2.140	2.090	2.150	2.060	2.160	120,000	255,980	2.1332	2.140	2.090	2.150	2.060	2.160	120,000	2.1332	2.39%
2021-10-06	0	2.090	2.070	2.090	2.090	2.180	25,000	53,820	2.1528	2.090	2.070	2.090	2.090	2.180	25,000	2.1528	0.48%
2021-10-05	0	2.080	2.070	2.180	2.070	2.140	6,000	12,770	2.1283	2.080	2.070	2.180	2.070	2.140	6,000	2.1283	0.97%
2021-10-04	0	2.060	2.050	2.140	2.050	2.210	23,000	49,110	2.1352	2.060	2.050	2.140	2.050	2.210	23,000	2.1352	0.49%
2021-09-30	0	2.050	2.050	2.150	2.020	2.040	21,000	42,820	2.0390	2.050	2.050	2.150	2.020	2.040	21,000	2.0390	0.49%
2021-09-29	0	2.040	2.040	2.090	2.000	2.080	78,000	158,960	2.0379	2.040	2.040	2.090	2.000	2.080	78,000	2.0379	-2.39%
2021-09-28	0	2.090	2.080	2.120	2.080	2.120	70,000	148,210	2.1173	2.090	2.080	2.120	2.080	2.120	70,000	2.1173	0.97%
2021-09-27	0	2.070	2.040	2.070	2.030	2.080	35,000	71,890	2.0540	2.070	2.040	2.070	2.030	2.080	35,000	2.0540	0.49%
2021-09-24	0	2.060	2.050	2.160	2.050	2.100	35,000	72,890	2.0826	2.060	2.050	2.160	2.050	2.100	35,000	2.0826	1.48%
2021-09-23	0	2.030	2.030	2.130	2.020	2.190	67,000	143,170	2.1369	2.030	2.030	2.130	2.020	2.190	67,000	2.1369	-0.98%
2021-09-21	0	2.050	2.050	2.100	-	-	0	0	-	2.050	2.050	2.100	-	-	0	-	0.99%
2021-09-20	0	2.030	2.000	2.040	1.990	2.120	480,000	995,040	2.0730	2.030	2.000	2.040	1.990	2.120	480,000	2.0730	-3.79%
2021-09-17	0	2.110	2.100	2.140	2.070	2.160	229,000	483,600	2.1118	2.110	2.100	2.140	2.070	2.160	229,000	2.1118	-1.40%
2021-09-16	0	2.140	2.140	2.250	2.140	2.300	276,000	600,930	2.1773	2.140	2.140	2.250	2.140	2.300	276,000	2.1773	-6.96%
2021-09-15	0	2.300	2.260	2.300	2.260	2.320	6,000	13,660	2.2767	2.300	2.260	2.300	2.260	2.320	6,000	2.2767	1.77%
2021-09-14	0	2.260	2.260	2.290	2.240	2.350	69,000	161,200	2.3362	2.260	2.260	2.290	2.240	2.350	69,000	2.3362	-2.16%
2021-09-13	0	2.310	2.260	2.310	2.250	2.430	199,000	467,740	2.3505	2.310	2.260	2.310	2.250	2.430	199,000	2.3505	-1.28%
2021-09-10	0	2.340	2.330	2.340	2.310	2.390	117,000	273,650	2.3389	2.340	2.330	2.340	2.310	2.390	117,000	2.3389	3.08%
2021-09-09	0	2.270	2.260	2.270	2.250	2.340	99,000	227,430	2.2973	2.270	2.260	2.270	2.250	2.340	99,000	2.2973	1.34%
2021-09-08	0	2.240	2.230	2.240	2.230	2.250	97,000	217,380	2.2410	2.240	2.230	2.240	2.230	2.250	97,000	2.2410	0.00%
2021-09-07	0	2.240	2.240	2.380	2.240	2.450	198,000	461,590	2.3313	2.240	2.240	2.380	2.240	2.450	198,000	2.3313	-1.32%
2021-09-06	0	2.270	2.270	2.300	2.200	2.270	118,000	261,590	2.2169	2.270	2.270	2.300	2.200	2.270	118,000	2.2169	0.89%
2021-09-03	0	2.250	2.240	2.300	2.250	2.270	43,000	97,430	2.2658	2.250	2.240	2.300	2.250	2.270	43,000	2.2658	0.90%
2021-09-02	0	2.230	2.220	2.260	2.210	2.310	193,000	436,240	2.2603	2.230	2.220	2.260	2.210	2.310	193,000	2.2603	-5.51%
2021-09-01	0	2.360	2.320	2.380	2.300	2.400	85,000	200,890	2.3634	2.360	2.320	2.380	2.300	2.400	85,000	2.3634	2.61%
2021-08-31	0	2.300	2.300	2.320	2.290	2.300	58,000	133,080	2.2945	2.300	2.300	2.320	2.290	2.300	58,000	2.2945	-1.29%
2021-08-30	0	2.330	2.220	2.330	2.270	2.340	6,000	13,960	2.3267	2.330	2.220	2.330	2.270	2.340	6,000	2.3267	2.64%
2021-08-27	0	2.270	2.240	2.350	2.260	2.290	29,000	65,900	2.2724	2.270	2.240	2.350	2.260	2.290	29,000	2.2724	0.44%
2021-08-26	0	2.260	2.250	2.260	2.210	2.320	110,000	251,570	2.2870	2.260	2.250	2.260	2.210	2.320	110,000	2.2870	-1.31%
2021-08-25	0	2.290	2.280	2.290	2.290	2.420	59,000	136,540	2.3142	2.290	2.280	2.290	2.290	2.420	59,000	2.3142	-0.87%
2021-08-24	0	2.310	2.290	2.320	2.210	2.310	1,420,000	3,207,230	2.2586	2.310	2.290	2.320	2.210	2.310	1,420,000	2.2586	3.12%
2021-08-23	0	2.240	2.210	2.250	2.240	2.270	713,000	1,604,960	2.2510	2.240	2.210	2.250	2.240	2.270	713,000	2.2510	-2.18%
2021-08-20	0	2.290	2.260	2.270	2.250	2.330	983,000	2,248,420	2.2873	2.290	2.260	2.270	2.250	2.330	983,000	2.2873	-1.72%
2021-08-19	0	2.330	2.330	2.350	2.310	2.330	14,000	32,470	2.3193	2.330	2.330	2.350	2.310	2.330	14,000	2.3193	-3.32%
2021-08-18	0	2.410	2.380	2.410	2.410	2.450	202,000	489,150	2.4215	2.410	2.380	2.410	2.410	2.450	202,000	2.4215	0.00%
2021-08-17	0	2.410	2.400	2.410	2.390	2.440	651,000	1,564,765	2.4036	2.410	2.400	2.410	2.390	2.440	651,000	2.4036	0.42%
2021-08-16	0	2.400	2.380	2.400	2.340	2.410	141,000	335,320	2.3782	2.400	2.380	2.400	2.340	2.410	141,000	2.3782	2.13%
2021-08-13	0	2.350	2.330	2.370	2.320	2.360	8,000	18,630	2.3288	2.350	2.330	2.370	2.320	2.360	8,000	2.3288	1.73%
2021-08-12	0	2.310	2.310	2.360	2.310	2.330	45,000	104,190	2.3153	2.310	2.310	2.360	2.310	2.330	45,000	2.3153	-2.53%
2021-08-11	0	2.370	2.330	2.380	2.310	2.400	271,000	631,410	2.3299	2.370	2.330	2.380	2.310	2.400	271,000	2.3299	-1.25%
2021-08-10	0	2.400	2.380	2.400	2.330	2.400	328,000	773,350	2.3578	2.400	2.380	2.400	2.330	2.400	328,000	2.3578	1.69%
2021-08-09	0	2.360	2.340	2.390	2.330	2.400	142,000	335,360	2.3617	2.360	2.340	2.390	2.330	2.400	142,000	2.3617	-2.48%
2021-08-06	0	2.420	2.410	2.420	2.420	2.450	1,005,000	2,440,570	2.4284	2.420	2.410	2.420	2.420	2.450	1,005,000	2.4284	0.83%
2021-08-05	0	2.400	2.370	2.400	2.370	2.400	130,000	311,580	2.3968	2.400	2.370	2.400	2.370	2.400	130,000	2.3968	1.27%
2021-08-04	0	2.370	2.350	2.390	2.370	2.400	162,000	385,100	2.3772	2.370	2.350	2.390	2.370	2.400	162,000	2.3772	-1.25%
2021-08-03	0	2.400	2.390	2.420	2.390	2.490	734,000	1,790,610	2.4395	2.400	2.390	2.420	2.390	2.490	734,000	2.4395	-0.41%
2021-08-02	0	2.410	2.400	2.410	2.350	2.480	519,000	1,252,730	2.4137	2.410	2.400	2.410	2.350	2.480	519,000	2.4137	3.88%
2021-07-30	0	2.320	2.320	2.350	2.250	2.350	1,193,000	2,774,810	2.3259	2.320	2.320	2.350	2.250	2.350	1,193,000	2.3259	3.11%
2021-07-29	0	2.250	2.250	2.300	2.170	2.310	1,056,000	2,406,580	2.2790	2.250	2.250	2.300	2.170	2.310	1,056,000	2.2790	0.00%
2021-07-28	0	2.250	2.220	2.270	2.140	2.290	1,867,218	4,124,858	2.2091	2.250	2.220	2.270	2.140	2.290	1,867,218	2.2091	0.00%
2021-07-27	0	2.250	2.250	2.280	2.240	2.390	680,000	1,576,270	2.3180	2.250	2.250	2.280	2.240	2.390	680,000	2.3180	-5.46%
2021-07-26	0	2.380	2.350	2.380	2.220	2.390	595,000	1,368,800	2.3005	2.380	2.350	2.380	2.220	2.390	595,000	2.3005	4.39%
2021-07-23	0	2.280	2.270	2.420	2.260	2.330	87,000	198,520	2.2818	2.280	2.270	2.420	2.260	2.330	87,000	2.2818	-1.72%
2021-07-22	0	2.320	2.320	2.350	2.250	2.350	387,000	891,430	2.3034	2.320	2.320	2.350	2.250	2.350	387,000	2.3034	-1.28%
2021-07-21	0	2.350	2.340	2.390	2.300	2.350	2,055,000	4,728,870	2.3012	2.350	2.340	2.390	2.300	2.350	2,055,000	2.3012	2.17%
2021-07-20	0	2.300	2.300	2.320	2.280	2.320	590,000	1,352,330	2.2921	2.300	2.300	2.320	2.280	2.320	590,000	2.2921	-2.54%
2021-07-19	0	2.360	2.340	2.360	2.330	2.360	752,000	1,773,800	2.3588	2.360	2.340	2.360	2.330	2.360	752,000	2.3588	0.85%
2021-07-16	0	2.340	2.340	2.370	2.330	2.360	392,000	920,190	2.3474	2.340	2.340	2.370	2.330	2.360	392,000	2.3474	0.43%
2021-07-15	0	2.330	2.320	2.350	2.330	2.360	135,000	317,430	2.3513	2.330	2.320	2.350	2.330	2.360	135,000	2.3513	-0.85%
2021-07-14	0	2.350	2.320	2.360	2.310	2.350	246,000	573,250	2.3303	2.350	2.320	2.360	2.310	2.350	246,000	2.3303	0.00%
2021-07-13	0	2.350	2.330	2.350	2.230	2.380	724,000	1,686,080	2.3288	2.350	2.330	2.350	2.230	2.380	724,000	2.3288	4.91%
2021-07-12	0	2.240	2.240	2.280	2.150	2.290	884,000	1,995,210	2.2570	2.240	2.240	2.280	2.150	2.290	884,000	2.2570	3.70%
2021-07-09	0	2.160	2.140	2.150	2.160	2.170	81,000	175,050	2.1611	2.160	2.140	2.150	2.160	2.170	81,000	2.1611	0.00%
2021-07-08	0	2.160	2.160	2.210	2.140	2.190	445,000	958,970	2.1550	2.160	2.160	2.210	2.140	2.190	445,000	2.1550	-0.92%
2021-07-07	0	2.180	2.180	2.190	2.110	2.190	357,000	770,460	2.1582	2.180	2.180	2.190	2.110	2.190	357,000	2.1582	3.81%
2021-07-06	0	2.100	2.100	2.120	2.040	2.100	407,000	852,650	2.0950	2.100	2.100	2.120	2.040	2.100	407,000	2.0950	3.45%
2021-07-05	0	2.030	2.020	2.070	2.020	2.050	182,000	371,930	2.0436	2.030	2.020	2.070	2.020	2.050	182,000	2.0436	0.50%
2021-07-02	0	2.020	2.020	2.090	1.980	2.040	94,000	190,150	2.0229	2.020	2.020	2.090	1.980	2.040	94,000	2.0229	-2.88%
2021-06-30	0	2.080	2.050	2.080	2.080	2.100	120,000	251,720	2.0977	2.080	2.050	2.080	2.080	2.100	120,000	2.0977	0.00%
2021-06-29	0	2.080	2.080	2.110	2.080	2.110	22,000	46,390	2.1086	2.080	2.080	2.110	2.080	2.110	22,000	2.1086	-1.42%
2021-06-28	0	2.110	2.080	2.110	-	-	0	0	-	2.110	2.080	2.110	-	-	0	-	0.00%
2021-06-25	0	2.110	2.030	2.140	2.020	2.110	129,000	271,190	2.1022	2.110	2.030	2.140	2.020	2.110	129,000	2.1022	3.94%
2021-06-24	0	2.030	2.040	2.060	2.010	2.030	243,000	488,470	2.0102	2.030	2.040	2.060	2.010	2.030	243,000	2.0102	-1.93%
2021-06-23	0	2.070	2.050	2.070	2.020	2.080	197,000	408,330	2.0727	2.070	2.050	2.070	2.020	2.080	197,000	2.0727	0.98%
2021-06-22	0	2.050	2.020	2.060	1.960	2.060	711,000	1,454,810	2.0461	2.050	2.020	2.060	1.960	2.060	711,000	2.0461	3.54%
2021-06-21	0	1.980	1.950	1.980	1.950	2.040	270,000	533,040	1.9742	1.980	1.950	1.980	1.950	2.040	270,000	1.9742	-1.98%
2021-06-18	0	2.020	2.020	2.070	1.950	2.030	485,000	958,810	1.9769	2.020	2.020	2.070	1.950	2.030	485,000	1.9769	2.02%
2021-06-17	0	1.980	1.980	2.000	1.960	2.000	233,000	462,270	1.9840	1.980	1.980	2.000	1.960	2.000	233,000	1.9840	-0.50%
2021-06-16	0	1.990	1.990	2.020	1.950	2.000	157,000	313,170	1.9947	1.990	1.990	2.020	1.950	2.000	157,000	1.9947	-0.50%
2021-06-15	0	2.000	2.000	2.020	1.990	2.030	215,000	431,050	2.0049	2.000	2.000	2.020	1.990	2.030	215,000	2.0049	-0.99%
2021-06-11	0	2.020	2.020	2.040	1.980	2.070	597,000	1,194,660	2.0011	2.020	2.020	2.040	1.980	2.070	597,000	2.0011	2.02%
2021-06-10	0	1.980	1.980	2.040	1.980	2.040	43,000	88,160	2.0502	1.980	1.980	2.040	1.980	2.040	43,000	2.0502	-1.98%
2021-06-09	0	2.020	2.020	2.040	2.020	2.070	91,000	185,920	2.0431	2.020	2.020	2.040	2.020	2.070	91,000	2.0431	-0.98%
2021-06-08	0	2.040	2.040	2.080	2.040	2.080	178,000	369,210	2.0742	2.040	2.040	2.080	2.040	2.080	178,000	2.0742	0.00%
2021-06-07	0	2.040	2.020	2.040	2.030	2.060	52,000	106,680	2.0515	2.040	2.020	2.040	2.030	2.060	52,000	2.0515	0.99%
2021-06-04	0	2.020	2.020	2.040	1.970	2.040	106,000	213,530	2.0144	2.020	2.020	2.040	1.970	2.040	106,000	2.0144	-0.98%
2021-06-03	0	2.040	2.040	2.070	2.040	2.070	122,000	251,160	2.0587	2.040	2.040	2.070	2.040	2.070	122,000	2.0587	0.99%
2021-06-02	0	2.020	2.020	2.070	2.000	2.100	141,000	289,100	2.0504	2.020	2.020	2.070	2.000	2.100	141,000	2.0504	1.00%
2021-06-01	0	2.000	1.990	2.030	1.990	2.010	88,000	176,020	2.0002	2.000	1.990	2.030	1.990	2.010	88,000	2.0002	0.00%
2021-05-31	0	2.000	1.960	2.020	1.900	2.000	149,000	290,340	1.9486	2.000	1.960	2.020	1.900	2.000	149,000	1.9486	-1.48%
2021-05-28	0	2.030	1.980	2.050	1.910	2.030	172,000	333,750	1.9404	2.030	1.980	2.050	1.910	2.030	172,000	1.9404	0.00%
2021-05-27	0	2.030	2.030	2.040	2.000	2.030	41,000	82,060	2.0015	2.030	2.030	2.040	2.000	2.030	41,000	2.0015	1.00%
2021-05-26	0	2.010	2.000	2.040	2.000	2.010	30,000	60,100	2.0033	2.010	2.000	2.040	2.000	2.010	30,000	2.0033	-1.47%
2021-05-25	0	2.040	2.010	2.040	1.980	2.040	149,000	299,840	2.0123	2.040	2.010	2.040	1.980	2.040	149,000	2.0123	0.99%
2021-05-24	0	2.020	2.010	2.020	2.020	2.020	20,000	40,400	2.0200	2.020	2.010	2.020	2.020	2.020	20,000	2.0200	-0.98%
2021-05-21	0	2.040	2.040	2.050	2.040	2.040	8,000	16,320	2.0400	2.040	2.040	2.050	2.040	2.040	8,000	2.0400	1.49%
2021-05-20	0	2.010	2.000	2.040	2.010	2.030	42,000	85,220	2.0290	2.010	2.000	2.040	2.010	2.030	42,000	2.0290	1.01%
2021-05-18	0	1.990	1.990	2.030	1.990	2.040	166,000	335,500	2.0211	1.990	1.990	2.030	1.990	2.040	166,000	2.0211	-2.45%
2021-05-17	0	2.040	2.040	2.050	2.020	2.060	97,000	198,870	2.0502	2.040	2.040	2.050	2.020	2.060	97,000	2.0502	-0.97%
2021-05-14	0	2.060	2.060	2.080	2.020	2.060	24,000	48,720	2.0300	2.060	2.060	2.080	2.020	2.060	24,000	2.0300	0.49%
2021-05-13	0	2.050	2.020	2.050	2.020	2.080	12,000	24,700	2.0583	2.050	2.020	2.050	2.020	2.080	12,000	2.0583	0.49%
2021-05-12	0	2.040	2.030	2.040	2.020	2.080	123,000	250,120	2.0335	2.040	2.030	2.040	2.020	2.080	123,000	2.0335	-1.92%
2021-05-11	0	2.080	2.050	2.080	2.080	2.080	108,000	224,640	2.0800	2.080	2.050	2.080	2.080	2.080	108,000	2.0800	0.00%
2021-05-10	0	2.080	2.050	2.080	2.050	2.090	47,000	97,450	2.0734	2.080	2.050	2.080	2.050	2.090	47,000	2.0734	0.00%
2021-05-07	0	2.080	2.050	2.090	1.990	2.090	266,000	539,800	2.0293	2.080	2.050	2.090	1.990	2.090	266,000	2.0293	3.48%
2021-05-06	0	2.010	2.000	2.010	2.010	2.010	24,000	48,240	2.0100	2.010	2.000	2.010	2.010	2.010	24,000	2.0100	-0.50%
2021-05-05	0	2.020	2.020	2.040	2.020	2.060	5,000	10,200	2.0400	2.020	2.020	2.040	2.020	2.060	5,000	2.0400	0.00%
2021-05-04	0	2.020	2.010	2.020	2.020	2.020	16,000	32,320	2.0200	2.020	2.010	2.020	2.020	2.020	16,000	2.0200	0.00%
2021-05-03	0	2.020	2.020	2.040	2.010	2.090	73,000	150,780	2.0655	2.020	2.020	2.040	2.010	2.090	73,000	2.0655	-2.88%
2021-04-30	0	2.080	2.080	2.160	1.990	2.270	722,000	1,522,470	2.1087	2.080	2.080	2.160	1.990	2.270	722,000	2.1087	3.48%
2021-04-29	0	2.010	2.010	2.030	2.010	2.030	7,000	14,150	2.0214	2.010	2.010	2.030	2.010	2.030	7,000	2.0214	0.00%
2021-04-28	0	2.010	2.010	2.040	2.000	2.020	23,000	46,320	2.0139	2.010	2.010	2.040	2.000	2.020	23,000	2.0139	-2.43%
2021-04-27	0	2.060	2.020	2.060	2.000	2.060	42,000	85,180	2.0281	2.060	2.020	2.060	2.000	2.060	42,000	2.0281	1.48%
2021-04-26	0	2.030	2.030	2.050	2.010	2.030	56,000	113,110	2.0198	2.030	2.030	2.050	2.010	2.030	56,000	2.0198	0.50%
2021-04-23	0	2.020	2.020	2.050	2.020	2.070	74,000	151,960	2.0535	2.020	2.020	2.050	2.020	2.070	74,000	2.0535	0.00%
2021-04-22	0	2.020	2.020	2.050	2.000	2.030	145,000	294,090	2.0282	2.020	2.020	2.050	2.000	2.030	145,000	2.0282	-0.49%
2021-04-21	0	2.030	2.020	2.030	1.990	2.030	73,000	146,640	2.0088	2.030	2.020	2.030	1.990	2.030	73,000	2.0088	0.00%
2021-04-20	0	2.030	2.020	2.030	2.020	2.030	66,000	133,430	2.0217	2.030	2.020	2.030	2.020	2.030	66,000	2.0217	-1.46%
2021-04-19	0	2.060	2.060	2.070	2.030	2.100	20,000	41,190	2.0595	2.060	2.060	2.070	2.030	2.100	20,000	2.0595	1.48%
2021-04-16	0	2.030	2.030	2.070	2.010	2.030	47,000	95,030	2.0219	2.030	2.030	2.070	2.010	2.030	47,000	2.0219	-0.98%
2021-04-15	0	2.050	2.050	2.080	2.050	2.070	24,000	49,400	2.0583	2.050	2.050	2.080	2.050	2.070	24,000	2.0583	-0.97%
2021-04-14	0	2.070	2.060	2.070	2.040	2.070	193,000	396,290	2.0533	2.070	2.060	2.070	2.040	2.070	193,000	2.0533	0.98%
2021-04-13	0	2.050	2.050	2.080	2.050	2.100	104,000	217,010	2.0866	2.050	2.050	2.080	2.050	2.100	104,000	2.0866	-0.49%
2021-04-12	0	2.060	2.060	2.080	2.010	2.070	215,000	441,410	2.0531	2.060	2.060	2.080	2.010	2.070	215,000	2.0531	1.48%
2021-04-09	0	2.030	2.030	2.040	2.000	2.050	109,000	220,600	2.0239	2.030	2.030	2.040	2.000	2.050	109,000	2.0239	-1.46%
2021-04-08	0	2.060	2.020	2.060	2.030	2.070	34,000	70,140	2.0629	2.060	2.020	2.060	2.030	2.070	34,000	2.0629	-1.44%
2021-04-07	0	2.090	2.020	2.090	2.000	2.100	460,000	930,120	2.0220	2.090	2.020	2.090	2.000	2.100	460,000	2.0220	1.95%
2021-04-01	0	2.050	2.050	2.110	2.050	2.070	44,000	90,630	2.0598	2.050	2.050	2.110	2.050	2.070	44,000	2.0598	0.00%
2021-03-31	0	2.050	2.060	2.140	2.050	2.130	373,000	788,440	2.1138	2.050	2.060	2.140	2.050	2.130	373,000	2.1138	-2.38%
2021-03-30	0	2.100	2.040	2.100	2.030	2.100	39,000	80,740	2.0703	2.100	2.040	2.100	2.030	2.100	39,000	2.0703	1.94%
2021-03-29	0	2.060	2.020	2.060	2.020	2.060	355,000	724,680	2.0414	2.060	2.020	2.060	2.020	2.060	355,000	2.0414	1.98%
2021-03-26	0	2.020	2.020	2.060	2.020	2.060	80,000	163,190	2.0399	2.020	2.020	2.060	2.020	2.060	80,000	2.0399	0.00%
2021-03-25	0	2.020	2.000	2.040	2.000	2.050	50,000	101,350	2.0270	2.020	2.000	2.040	2.000	2.050	50,000	2.0270	1.51%
2021-03-24	0	1.990	1.990	2.030	1.980	2.020	35,000	69,680	1.9909	1.990	1.990	2.030	1.980	2.020	35,000	1.9909	-1.97%
2021-03-23	0	2.030	2.030	2.070	2.030	2.080	76,000	155,410	2.0449	2.030	2.030	2.070	2.030	2.080	76,000	2.0449	0.00%
2021-03-22	0	2.030	2.040	2.070	2.030	2.060	105,000	215,060	2.0482	2.030	2.040	2.070	2.030	2.060	105,000	2.0482	-1.93%
2021-03-19	0	2.070	2.070	2.090	2.070	2.120	60,000	126,930	2.1155	2.070	2.070	2.090	2.070	2.120	60,000	2.1155	-2.82%
2021-03-18	0	2.130	2.070	2.130	2.020	2.150	263,000	550,240	2.0922	2.130	2.070	2.130	2.020	2.150	263,000	2.0922	3.90%
2021-03-17	0	2.050	2.000	2.060	2.020	2.070	67,000	138,000	2.0597	2.050	2.000	2.060	2.020	2.070	67,000	2.0597	-0.97%
2021-03-16	0	2.070	2.050	2.070	1.990	2.140	352,000	732,380	2.0806	2.070	2.050	2.070	1.990	2.140	352,000	2.0806	4.55%
2021-03-15	0	1.980	1.980	2.020	1.950	2.010	39,000	76,560	1.9631	1.980	1.980	2.020	1.950	2.010	39,000	1.9631	-2.46%
2021-03-12	0	2.030	2.030	2.040	1.990	2.050	150,000	301,360	2.0091	2.030	2.030	2.040	1.990	2.050	150,000	2.0091	-0.98%
2021-03-11	0	2.050	2.040	2.050	2.030	2.120	135,000	276,900	2.0511	2.050	2.040	2.050	2.030	2.120	135,000	2.0511	1.49%
2021-03-10	0	2.020	2.020	2.070	1.980	2.070	254,000	510,240	2.0088	2.020	2.020	2.070	1.980	2.070	254,000	2.0088	-1.46%
2021-03-09	0	2.050	2.030	2.050	2.050	2.130	21,000	43,300	2.0619	2.050	2.030	2.050	2.050	2.130	21,000	2.0619	-0.97%
2021-03-08	0	2.070	2.070	2.080	2.070	2.080	119,000	247,050	2.0761	2.070	2.070	2.080	2.070	2.080	119,000	2.0761	0.00%
2021-03-05	0	2.070	2.060	2.070	2.060	2.110	75,000	155,610	2.0748	2.070	2.060	2.070	2.060	2.110	75,000	2.0748	-1.90%
2021-03-04	0	2.110	2.100	2.130	2.050	2.130	77,000	160,420	2.0834	2.110	2.100	2.130	2.050	2.130	77,000	2.0834	-1.86%
2021-03-03	0	2.150	2.100	2.150	2.080	2.200	165,000	355,910	2.1570	2.150	2.100	2.150	2.080	2.200	165,000	2.1570	0.00%
2021-03-02	0	2.150	2.150	2.160	2.040	2.200	148,000	317,170	2.1430	2.150	2.150	2.160	2.040	2.200	148,000	2.1430	5.39%
2021-03-01	0	2.040	2.040	2.210	2.000	2.110	68,000	138,060	2.0303	2.040	2.040	2.210	2.000	2.110	68,000	2.0303	-2.86%
2021-02-26	0	2.100	2.100	2.120	2.100	2.180	251,000	530,870	2.1150	2.100	2.100	2.120	2.100	2.180	251,000	2.1150	-4.98%
2021-02-25	0	2.210	2.190	2.210	2.170	2.280	342,000	761,260	2.2259	2.210	2.190	2.210	2.170	2.280	342,000	2.2259	2.79%
2021-02-24	0	2.150	2.120	2.150	2.120	2.300	731,000	1,608,850	2.2009	2.150	2.120	2.150	2.120	2.300	731,000	2.2009	2.38%
2021-02-23	0	2.100	2.100	2.110	2.100	2.220	380,000	826,520	2.1751	2.100	2.100	2.110	2.100	2.220	380,000	2.1751	-2.33%
2021-02-22	0	2.150	2.150	2.200	2.080	2.280	2,099,000	4,606,130	2.1944	2.150	2.150	2.200	2.080	2.280	2,099,000	2.1944	2.87%
2021-02-19	0	2.090	2.070	2.090	1.920	2.110	699,000	1,431,580	2.0480	2.090	2.070	2.090	1.920	2.110	699,000	2.0480	9.42%
2021-02-18	0	1.910	1.910	1.980	1.900	2.000	276,000	540,500	1.9583	1.910	1.910	1.980	1.900	2.000	276,000	1.9583	-5.91%
2021-02-17	0	2.030	2.010	2.030	1.870	2.050	625,000	1,223,560	1.9577	2.030	2.010	2.030	1.870	2.050	625,000	1.9577	8.56%
2021-02-16	0	1.870	1.850	1.880	1.790	1.880	756,000	1,378,690	1.8237	1.870	1.850	1.880	1.790	1.880	756,000	1.8237	3.31%
2021-02-11	0	1.810	1.810	1.850	1.810	1.810	29,000	52,490	1.8100	1.810	1.810	1.850	1.810	1.810	29,000	1.8100	-1.09%
2021-02-10	0	1.830	1.820	1.850	1.810	1.830	136,000	248,410	1.8265	1.830	1.820	1.850	1.810	1.830	136,000	1.8265	0.55%
2021-02-09	0	1.820	1.820	1.830	1.810	1.850	145,000	265,390	1.8303	1.820	1.820	1.830	1.810	1.850	145,000	1.8303	-1.62%
2021-02-08	0	1.850	1.840	1.890	1.840	1.880	64,000	118,000	1.8438	1.850	1.840	1.890	1.840	1.880	64,000	1.8438	-1.60%
2021-02-05	0	1.880	1.860	1.880	1.820	1.880	499,000	927,320	1.8584	1.880	1.860	1.880	1.820	1.880	499,000	1.8584	1.62%
2021-02-04	0	1.850	1.840	1.870	1.850	1.890	487,000	907,470	1.8634	1.850	1.840	1.870	1.850	1.890	487,000	1.8634	-0.54%
2021-02-03	0	1.860	1.860	1.890	1.850	1.920	160,000	303,680	1.8980	1.860	1.860	1.890	1.850	1.920	160,000	1.8980	0.54%
2021-02-02	0	1.850	1.830	1.860	1.820	1.850	43,000	79,350	1.8453	1.850	1.830	1.860	1.820	1.850	43,000	1.8453	1.65%
2021-02-01	0	1.820	1.820	1.850	1.780	1.830	196,000	356,510	1.8189	1.820	1.820	1.850	1.780	1.830	196,000	1.8189	0.55%
2021-01-29	0	1.810	1.800	1.840	1.810	1.840	81,000	147,360	1.8193	1.810	1.800	1.840	1.810	1.840	81,000	1.8193	1.12%
2021-01-28	0	1.790	1.790	1.810	1.780	1.850	73,000	131,840	1.8060	1.790	1.790	1.810	1.780	1.850	73,000	1.8060	-1.65%
2021-01-27	0	1.820	1.810	1.840	1.770	1.860	109,000	199,820	1.8332	1.820	1.810	1.840	1.770	1.860	109,000	1.8332	1.68%
2021-01-26	0	1.790	1.790	1.840	1.790	1.880	497,000	918,620	1.8483	1.790	1.790	1.840	1.790	1.880	497,000	1.8483	-1.65%
2021-01-25	0	1.820	1.820	1.850	1.740	1.880	135,000	244,080	1.8080	1.820	1.820	1.850	1.740	1.880	135,000	1.8080	-1.09%
2021-01-22	0	1.840	1.840	1.880	1.840	1.900	67,000	125,010	1.8658	1.840	1.840	1.880	1.840	1.900	67,000	1.8658	-3.16%
2021-01-21	0	1.900	1.900	1.930	1.860	1.940	204,000	389,420	1.9089	1.900	1.900	1.930	1.860	1.940	204,000	1.9089	2.15%
2021-01-20	0	1.860	1.820	1.900	1.820	1.900	326,000	613,770	1.8827	1.860	1.820	1.900	1.820	1.900	326,000	1.8827	0.00%
2021-01-19	0	1.860	1.830	1.870	1.780	1.870	219,000	399,350	1.8235	1.860	1.830	1.870	1.780	1.870	219,000	1.8235	3.91%
2021-01-18	0	1.790	1.790	1.850	1.790	1.850	491,000	880,610	1.7935	1.790	1.790	1.850	1.790	1.850	491,000	1.7935	0.00%
2021-01-15	0	1.790	1.790	1.800	1.790	1.830	435,000	782,090	1.7979	1.790	1.790	1.800	1.790	1.830	435,000	1.7979	-1.65%
2021-01-14	0	1.820	1.820	1.870	1.790	1.820	41,010	74,138	1.8078	1.820	1.820	1.870	1.790	1.820	41,010	1.8078	0.00%
2021-01-13	0	1.820	1.820	1.840	1.770	1.820	259,000	462,760	1.7867	1.820	1.820	1.840	1.770	1.820	259,000	1.7867	2.25%
2021-01-12	0	1.780	1.780	1.810	1.760	1.830	704,000	1,260,170	1.7900	1.780	1.780	1.810	1.760	1.830	704,000	1.7900	-1.11%
2021-01-11	0	1.800	1.800	1.870	1.790	1.820	108,000	195,390	1.8092	1.800	1.800	1.870	1.790	1.820	108,000	1.8092	-1.10%
2021-01-08	0	1.820	1.810	1.840	1.800	1.860	132,000	243,020	1.8411	1.820	1.810	1.840	1.800	1.860	132,000	1.8411	-3.70%
2021-01-07	0	1.890	1.830	1.890	1.830	1.900	85,000	158,470	1.8644	1.890	1.830	1.890	1.830	1.900	85,000	1.8644	3.28%
2021-01-06	0	1.830	1.830	1.850	1.800	1.880	47,000	87,010	1.8513	1.830	1.830	1.850	1.800	1.880	47,000	1.8513	-1.08%
2021-01-05	0	1.850	1.850	1.890	1.760	1.890	106,000	192,890	1.8197	1.850	1.850	1.890	1.760	1.890	106,000	1.8197	2.78%
2021-01-04	0	1.800	1.800	1.820	1.740	1.830	134,000	241,860	1.8049	1.800	1.800	1.820	1.740	1.830	134,000	1.8049	-1.64%
2020-12-31	0	1.830	1.830	1.900	-	-	0	0	-	1.830	1.830	1.900	-	-	0	-	0.55%
2020-12-30	0	1.820	1.820	1.850	1.810	1.840	115,000	210,410	1.8297	1.820	1.820	1.850	1.810	1.840	115,000	1.8297	-0.55%
2020-12-29	0	1.830	1.830	1.880	1.830	1.850	117,000	214,500	1.8333	1.830	1.830	1.880	1.830	1.850	117,000	1.8333	-1.08%
2020-12-28	0	1.850	1.850	1.870	1.850	1.890	33,000	61,600	1.8667	1.850	1.850	1.870	1.850	1.890	33,000	1.8667	-1.07%
2020-12-24	0	1.870	1.870	1.900	1.830	1.830	1,000	1,830	1.8300	1.870	1.870	1.900	1.830	1.830	1,000	1.8300	-1.58%
2020-12-23	0	1.900	1.840	1.920	1.810	1.920	132,000	246,300	1.8659	1.900	1.840	1.920	1.810	1.920	132,000	1.8659	2.15%
2020-12-22	0	1.860	1.860	1.890	1.850	1.920	159,000	297,600	1.8717	1.860	1.860	1.890	1.850	1.920	159,000	1.8717	-4.12%
2020-12-21	0	1.940	1.910	1.950	1.910	1.940	67,000	128,810	1.9225	1.940	1.910	1.950	1.910	1.940	67,000	1.9225	1.57%
2020-12-18	0	1.910	1.910	1.920	1.910	1.920	111,000	212,590	1.9152	1.910	1.910	1.920	1.910	1.920	111,000	1.9152	-0.52%
2020-12-17	0	1.920	1.920	1.950	1.920	1.920	33,000	63,360	1.9200	1.920	1.920	1.950	1.920	1.920	33,000	1.9200	-0.52%
2020-12-16	0	1.930	1.920	1.950	1.930	1.960	13,000	25,240	1.9415	1.930	1.920	1.950	1.930	1.960	13,000	1.9415	0.52%
2020-12-15	0	1.920	1.920	1.950	1.920	1.950	36,000	69,720	1.9367	1.920	1.920	1.950	1.920	1.950	36,000	1.9367	-1.03%
2020-12-14	0	1.940	1.930	1.950	1.920	1.940	54,000	104,100	1.9278	1.940	1.930	1.950	1.920	1.940	54,000	1.9278	0.52%
2020-12-11	0	1.930	1.920	1.930	1.930	1.970	32,000	62,230	1.9447	1.930	1.920	1.930	1.930	1.970	32,000	1.9447	-1.03%
2020-12-10	0	1.950	1.930	1.950	1.930	1.960	47,000	91,120	1.9387	1.950	1.930	1.950	1.930	1.960	47,000	1.9387	0.52%
2020-12-09	0	1.940	1.920	1.950	1.920	1.940	39,108	75,493	1.9304	1.940	1.920	1.950	1.920	1.940	39,108	1.9304	0.52%
2020-12-08	0	1.930	1.930	1.970	1.930	1.950	29,000	56,390	1.9445	1.930	1.930	1.970	1.930	1.950	29,000	1.9445	-1.03%
2020-12-07	0	1.950	1.950	1.990	1.940	1.990	62,000	121,600	1.9613	1.950	1.950	1.990	1.940	1.990	62,000	1.9613	-1.02%
2020-12-04	0	1.970	1.970	1.990	1.950	2.010	40,000	78,600	1.9650	1.970	1.970	1.990	1.950	2.010	40,000	1.9650	0.00%
2020-12-03	0	1.970	1.970	1.980	1.970	2.040	34,000	67,520	1.9859	1.970	1.970	1.980	1.970	2.040	34,000	1.9859	-1.50%
2020-12-02	0	2.000	1.970	2.000	1.970	2.000	50,000	99,640	1.9928	2.000	1.970	2.000	1.970	2.000	50,000	1.9928	0.00%
2020-12-01	0	2.000	1.990	2.000	1.950	2.070	1,577,368	3,134,062	1.9869	2.000	1.990	2.000	1.950	2.070	1,577,368	1.9869	2.04%
2020-11-30	0	1.960	1.940	2.000	1.900	1.960	27,500	53,535	1.9467	1.960	1.940	2.000	1.900	1.960	27,500	1.9467	0.51%
2020-11-27	0	1.950	1.950	2.020	1.940	2.030	34,000	68,240	2.0071	1.950	1.950	2.020	1.940	2.030	34,000	2.0071	-1.02%
2020-11-26	0	1.970	1.970	2.000	1.960	1.990	55,000	108,810	1.9784	1.970	1.970	2.000	1.960	1.990	55,000	1.9784	-0.51%
2020-11-25	0	1.980	1.970	2.000	1.960	1.990	150,000	296,900	1.9793	1.980	1.970	2.000	1.960	1.990	150,000	1.9793	-0.50%
2020-11-24	0	1.990	1.990	2.020	1.980	2.030	150,000	301,920	2.0128	1.990	1.990	2.020	1.980	2.030	150,000	2.0128	1.02%
2020-11-23	0	1.970	1.960	2.040	1.960	2.050	62,000	125,410	2.0227	1.970	1.960	2.040	1.960	2.050	62,000	2.0227	0.51%
2020-11-20	0	1.960	1.960	2.060	1.930	2.000	714,000	1,413,140	1.9792	1.960	1.960	2.060	1.930	2.000	714,000	1.9792	-1.51%
2020-11-19	0	1.990	1.990	2.060	1.980	2.000	139,000	276,630	1.9901	1.990	1.990	2.060	1.980	2.000	139,000	1.9901	0.00%
2020-11-18	0	1.990	1.990	2.000	1.970	2.000	149,000	296,020	1.9867	1.990	1.990	2.000	1.970	2.000	149,000	1.9867	-1.49%
2020-11-17	0	2.020	2.000	2.020	2.000	2.020	100,000	200,700	2.0070	2.020	2.000	2.020	2.000	2.020	100,000	2.0070	-0.49%
2020-11-16	0	2.030	2.020	2.050	1.990	2.040	202,000	406,060	2.0102	2.030	2.020	2.050	1.990	2.040	202,000	2.0102	0.00%
2020-11-13	0	2.030	2.030	2.060	2.020	2.080	61,000	124,520	2.0413	2.030	2.030	2.060	2.020	2.080	61,000	2.0413	0.00%
2020-11-12	0	2.030	2.010	2.030	2.000	2.070	269,000	544,470	2.0241	2.030	2.010	2.030	2.000	2.070	269,000	2.0241	0.50%
2020-11-11	0	2.020	2.020	2.060	1.980	2.060	420,000	853,720	2.0327	2.020	2.020	2.060	1.980	2.060	420,000	2.0327	1.51%
2020-11-10	0	1.990	1.980	2.020	1.980	2.020	391,000	781,280	1.9982	1.990	1.980	2.020	1.980	2.020	391,000	1.9982	-0.50%
2020-11-09	0	2.000	1.970	2.010	1.970	2.050	455,000	918,540	2.0188	2.000	1.970	2.010	1.970	2.050	455,000	2.0188	0.50%
2020-11-06	0	1.990	1.950	1.990	1.950	2.010	236,000	464,760	1.9693	1.990	1.950	1.990	1.950	2.010	236,000	1.9693	0.00%
2020-11-05	0	1.990	1.950	1.990	1.910	2.010	247,000	483,200	1.9563	1.990	1.950	1.990	1.910	2.010	247,000	1.9563	2.05%
2020-11-04	0	1.950	1.830	1.950	1.900	1.950	369,000	710,130	1.9245	1.950	1.830	1.950	1.900	1.950	369,000	1.9245	2.63%
2020-11-03	0	1.900	1.900	1.930	1.890	1.920	93,000	177,640	1.9101	1.900	1.900	1.930	1.890	1.920	93,000	1.9101	-2.56%
2020-11-02	0	1.950	1.880	1.960	1.900	1.950	58,000	110,700	1.9086	1.950	1.880	1.960	1.900	1.950	58,000	1.9086	3.72%
2020-10-30	0	1.880	1.880	1.900	1.880	1.890	42,000	79,020	1.8814	1.880	1.880	1.900	1.880	1.890	42,000	1.8814	-1.05%
2020-10-29	0	1.900	1.890	1.900	1.900	1.920	516,000	985,660	1.9102	1.900	1.890	1.900	1.900	1.920	516,000	1.9102	-1.55%
2020-10-28	0	1.930	1.900	1.930	1.900	1.950	372,000	716,200	1.9253	1.930	1.900	1.930	1.900	1.950	372,000	1.9253	-1.53%
2020-10-27	0	1.960	1.950	1.980	1.950	1.960	44,000	85,840	1.9509	1.960	1.950	1.980	1.950	1.960	44,000	1.9509	0.51%
2020-10-23	0	1.950	1.950	2.020	1.950	2.000	302,000	592,760	1.9628	1.950	1.950	2.020	1.950	2.000	302,000	1.9628	-4.41%
2020-10-22	0	2.040	2.000	2.040	2.000	2.040	17,000	34,280	2.0165	2.040	2.000	2.040	2.000	2.040	17,000	2.0165	-0.97%
2020-10-21	0	2.060	2.020	2.060	2.000	2.060	492,000	988,590	2.0093	2.060	2.020	2.060	2.000	2.060	492,000	2.0093	-0.96%
2020-10-20	0	2.080	2.050	2.080	2.020	2.090	295,000	611,600	2.0732	2.080	2.050	2.080	2.020	2.090	295,000	2.0732	1.96%
2020-10-19	0	2.040	2.040	2.080	2.040	2.050	144,000	294,740	2.0468	2.040	2.040	2.080	2.040	2.050	144,000	2.0468	-2.86%
2020-10-16	0	2.100	2.060	2.100	2.060	2.100	85,000	178,390	2.0987	2.100	2.060	2.100	2.060	2.100	85,000	2.0987	2.44%
2020-10-15	0	2.050	2.050	2.100	2.050	2.100	33,000	68,290	2.0694	2.050	2.050	2.100	2.050	2.100	33,000	2.0694	0.00%
2020-10-14	0	2.050	2.050	2.100	2.050	2.050	32,000	65,600	2.0500	2.050	2.050	2.100	2.050	2.050	32,000	2.0500	0.00%
2020-10-12	0	2.050	2.050	2.060	2.030	2.100	194,000	403,540	2.0801	2.050	2.050	2.060	2.030	2.100	194,000	2.0801	-2.84%
2020-10-09	0	2.110	2.040	2.110	2.030	2.110	505,000	1,050,180	2.0796	2.110	2.040	2.110	2.030	2.110	505,000	2.0796	1.44%
2020-10-08	0	2.080	2.050	2.080	2.030	2.090	298,000	610,570	2.0489	2.080	2.050	2.080	2.030	2.090	298,000	2.0489	1.46%
2020-10-07	0	2.050	2.050	2.120	2.040	2.100	222,000	458,250	2.0642	2.050	2.050	2.120	2.040	2.100	222,000	2.0642	-2.38%
2020-10-06	0	2.100	2.100	2.120	2.070	2.100	89,000	184,990	2.0785	2.100	2.100	2.120	2.070	2.100	89,000	2.0785	1.45%
2020-10-05	0	2.070	2.070	2.150	2.060	2.190	271,000	564,800	2.0841	2.070	2.070	2.150	2.060	2.190	271,000	2.0841	-1.43%
2020-09-30	0	2.100	2.070	2.100	2.070	2.100	77,000	160,690	2.0869	2.100	2.070	2.100	2.070	2.100	77,000	2.0869	0.48%
2020-09-29	0	2.090	2.060	2.090	2.060	2.120	371,000	777,430	2.0955	2.090	2.060	2.090	2.060	2.120	371,000	2.0955	1.46%
2020-09-28	0	2.060	2.060	2.070	2.050	2.060	52,000	106,640	2.0508	2.060	2.060	2.070	2.050	2.060	52,000	2.0508	0.00%
2020-09-25	0	2.060	2.010	2.060	2.030	2.070	223,000	457,830	2.0530	2.060	2.010	2.060	2.030	2.070	223,000	2.0530	1.48%
2020-09-24	0	2.030	2.030	2.070	2.020	2.080	328,000	667,275	2.0344	2.030	2.030	2.070	2.020	2.080	328,000	2.0344	-2.87%
2020-09-23	0	2.090	2.010	2.090	2.030	2.100	95,000	196,080	2.0640	2.090	2.010	2.090	2.030	2.100	95,000	2.0640	1.95%
2020-09-22	0	2.050	2.030	2.080	2.040	2.050	10,000	20,450	2.0450	2.050	2.030	2.080	2.040	2.050	10,000	2.0450	0.49%
2020-09-21	0	2.040	2.040	2.060	2.030	2.050	92,000	187,100	2.0337	2.040	2.040	2.060	2.030	2.050	92,000	2.0337	-0.49%
2020-09-18	0	2.050	2.040	2.070	2.010	2.050	55,000	112,380	2.0433	2.050	2.040	2.070	2.010	2.050	55,000	2.0433	0.00%
2020-09-17	0	2.050	2.040	2.050	2.030	2.060	102,000	207,410	2.0334	2.050	2.040	2.050	2.030	2.060	102,000	2.0334	0.49%
2020-09-16	0	2.040	2.040	2.080	2.030	2.090	23,000	47,270	2.0552	2.040	2.040	2.080	2.030	2.090	23,000	2.0552	-2.39%
2020-09-15	0	2.090	2.060	2.100	2.100	2.100	1,000	2,100	2.1000	2.090	2.060	2.100	2.100	2.100	1,000	2.1000	0.00%
2020-09-14	0	2.090	2.060	2.100	2.030	2.110	274,000	562,200	2.0518	2.090	2.060	2.100	2.030	2.110	274,000	2.0518	1.46%
2020-09-11	0	2.060	2.060	2.090	2.040	2.060	271,000	556,420	2.0532	2.060	2.060	2.090	2.040	2.060	271,000	2.0532	-1.44%
2020-09-10	0	2.090	2.080	2.090	2.070	2.130	39,000	82,020	2.1031	2.090	2.080	2.090	2.070	2.130	39,000	2.1031	-0.95%
2020-09-09	0	2.110	2.070	2.110	2.030	2.150	1,071,000	2,224,900	2.0774	2.110	2.070	2.110	2.030	2.150	1,071,000	2.0774	-1.86%
2020-09-08	0	2.150	2.150	2.160	2.060	2.150	88,000	182,930	2.0788	2.150	2.150	2.160	2.060	2.150	88,000	2.0788	2.87%
2020-09-07	0	2.090	2.060	2.090	2.060	2.180	53,000	112,100	2.1151	2.090	2.060	2.090	2.060	2.180	53,000	2.1151	-2.79%
2020-09-04	0	2.150	2.150	2.160	2.060	2.150	134,000	282,930	2.1114	2.150	2.150	2.160	2.060	2.150	134,000	2.1114	0.00%
2020-09-03	0	2.150	2.130	2.150	2.100	2.190	62,000	132,920	2.1439	2.150	2.130	2.150	2.100	2.190	62,000	2.1439	2.38%
2020-09-02	0	2.100	2.090	2.100	2.090	2.150	162,000	342,720	2.1156	2.100	2.090	2.100	2.090	2.150	162,000	2.1156	-1.41%
2020-09-01	0	2.130	2.110	2.130	2.090	2.150	168,000	358,170	2.1320	2.130	2.110	2.130	2.090	2.150	168,000	2.1320	0.95%
2020-08-31	0	2.110	2.080	2.140	2.060	2.150	561,000	1,174,830	2.0942	2.110	2.080	2.140	2.060	2.150	561,000	2.0942	-1.40%
2020-08-28	0	2.140	2.080	2.140	2.050	2.180	1,302,000	2,732,640	2.0988	2.140	2.080	2.140	2.050	2.180	1,302,000	2.0988	-1.83%
2020-08-27	0	2.180	2.180	2.240	2.150	2.210	227,000	492,320	2.1688	2.180	2.180	2.240	2.150	2.210	227,000	2.1688	-2.24%
2020-08-26	0	2.230	2.230	2.260	2.230	2.260	133,000	298,640	2.2454	2.230	2.230	2.260	2.230	2.260	133,000	2.2454	-0.89%
2020-08-25	0	2.250	2.250	2.270	2.230	2.270	138,000	309,840	2.2452	2.250	2.250	2.270	2.230	2.270	138,000	2.2452	-0.88%
2020-08-24	0	2.270	2.250	2.280	2.220	2.290	142,000	320,600	2.2577	2.270	2.250	2.280	2.220	2.290	142,000	2.2577	1.34%
2020-08-21	0	2.240	2.230	2.250	2.240	2.250	126,000	282,600	2.2429	2.240	2.230	2.250	2.240	2.250	126,000	2.2429	0.00%
2020-08-20	0	2.240	2.230	2.250	2.210	2.260	108,000	241,380	2.2350	2.240	2.230	2.250	2.210	2.260	108,000	2.2350	-2.61%
2020-08-19	0	2.300	2.260	2.310	2.220	2.300	47,000	106,350	2.2628	2.300	2.260	2.310	2.220	2.300	47,000	2.2628	0.88%
2020-08-18	0	2.280	2.280	2.310	2.260	2.330	271,000	617,240	2.2776	2.280	2.280	2.310	2.260	2.330	271,000	2.2776	0.00%
2020-08-17	0	2.280	2.280	2.300	2.200	2.300	393,000	883,130	2.2472	2.280	2.280	2.300	2.200	2.300	393,000	2.2472	0.88%
2020-08-14	0	2.260	2.220	2.260	2.200	2.260	554,000	1,233,840	2.2271	2.260	2.220	2.260	2.200	2.260	554,000	2.2271	-0.88%
2020-08-13	0	2.280	2.270	2.300	2.280	2.290	69,000	157,380	2.2809	2.280	2.270	2.300	2.280	2.290	69,000	2.2809	-0.87%
2020-08-12	0	2.300	2.240	2.310	2.160	2.300	257,000	568,960	2.2139	2.300	2.240	2.310	2.160	2.300	257,000	2.2139	0.00%
2020-08-11	0	2.300	2.290	2.300	2.240	2.420	938,000	2,161,940	2.3048	2.300	2.290	2.300	2.240	2.420	938,000	2.3048	-2.13%
2020-08-10	0	2.350	2.350	2.370	2.300	2.770	2,193,000	5,369,130	2.4483	2.350	2.350	2.370	2.300	2.770	2,193,000	2.4483	2.17%
2020-08-07	0	2.300	2.300	2.340	2.290	2.350	717,000	1,658,500	2.3131	2.300	2.300	2.340	2.290	2.350	717,000	2.3131	-1.71%
2020-08-06	0	2.340	2.340	2.380	2.300	2.370	385,000	899,060	2.3352	2.340	2.340	2.380	2.300	2.370	385,000	2.3352	-0.43%
2020-08-05	0	2.350	2.350	2.370	2.200	2.370	838,000	1,933,250	2.3070	2.350	2.350	2.370	2.200	2.370	838,000	2.3070	3.98%
2020-08-04	0	2.260	2.250	2.260	2.170	2.270	1,217,000	2,723,310	2.2377	2.260	2.250	2.260	2.170	2.270	1,217,000	2.2377	4.63%
2020-08-03	0	2.160	2.160	2.200	2.060	2.180	327,000	698,640	2.1365	2.160	2.160	2.200	2.060	2.180	327,000	2.1365	-0.92%
2020-07-31	0	2.180	2.180	2.190	2.120	2.180	507,000	1,089,970	2.1498	2.180	2.180	2.190	2.120	2.180	507,000	2.1498	4.31%
2020-07-30	0	2.090	2.090	2.120	2.060	2.160	220,000	463,540	2.1070	2.090	2.090	2.120	2.060	2.160	220,000	2.1070	0.48%
2020-07-29	0	2.080	2.080	2.120	2.020	2.130	187,000	391,450	2.0933	2.080	2.080	2.120	2.020	2.130	187,000	2.0933	0.97%
2020-07-28	0	2.060	2.060	2.090	2.030	2.090	774,000	1,595,360	2.0612	2.060	2.060	2.090	2.030	2.090	774,000	2.0612	-2.37%
2020-07-27	0	2.110	2.110	2.130	2.070	2.160	1,051,000	2,233,390	2.1250	2.110	2.110	2.130	2.070	2.160	1,051,000	2.1250	-2.76%
2020-07-24	0	2.170	2.170	2.180	2.170	2.240	304,000	665,760	2.1900	2.170	2.170	2.180	2.170	2.240	304,000	2.1900	-1.36%
2020-07-23	0	2.200	2.200	2.240	2.190	2.280	298,000	659,400	2.2128	2.200	2.200	2.240	2.190	2.280	298,000	2.2128	0.46%
2020-07-22	0	2.190	2.190	2.200	2.110	2.230	844,000	1,852,200	2.1945	2.190	2.190	2.200	2.110	2.230	844,000	2.1945	-0.90%
2020-07-21	0	2.210	2.210	2.250	2.200	2.400	958,000	2,160,290	2.2550	2.210	2.210	2.250	2.200	2.400	958,000	2.2550	-5.15%
2020-07-20	0	2.330	2.330	2.350	2.140	2.440	1,576,000	3,609,980	2.2906	2.330	2.330	2.350	2.140	2.440	1,576,000	2.2906	8.37%
2020-07-17	0	2.150	2.150	2.210	2.150	2.180	151,000	326,480	2.1621	2.150	2.150	2.210	2.150	2.180	151,000	2.1621	-0.46%
2020-07-16	0	2.160	2.160	2.170	2.160	2.200	195,000	421,850	2.1633	2.160	2.160	2.170	2.160	2.200	195,000	2.1633	-0.46%
2020-07-15	0	2.170	2.170	2.210	2.130	2.200	791,000	1,714,170	2.1671	2.170	2.170	2.210	2.130	2.200	791,000	2.1671	1.88%
2020-07-14	0	2.130	2.130	2.150	2.100	2.180	752,000	1,605,240	2.1346	2.130	2.130	2.150	2.100	2.180	752,000	2.1346	0.00%
2020-07-13	0	2.130	2.120	2.180	2.060	2.170	1,607,000	3,401,740	2.1168	2.130	2.120	2.180	2.060	2.170	1,607,000	2.1168	-0.93%
2020-07-10	0	2.150	2.150	2.180	2.130	2.220	1,585,000	3,454,310	2.1794	2.150	2.150	2.180	2.130	2.220	1,585,000	2.1794	-2.27%
2020-07-09	0	2.200	2.200	2.210	2.170	2.230	971,000	2,138,380	2.2022	2.200	2.200	2.210	2.170	2.230	971,000	2.2022	0.00%
2020-07-08	0	2.200	2.190	2.220	2.080	2.220	617,000	1,344,700	2.1794	2.200	2.190	2.220	2.080	2.220	617,000	2.1794	1.85%
2020-07-07	0	2.160	2.140	2.160	2.090	2.220	647,000	1,386,770	2.1434	2.160	2.140	2.160	2.090	2.220	647,000	2.1434	-2.70%
2020-07-06	0	2.220	2.210	2.250	2.120	2.220	994,000	2,149,840	2.1628	2.220	2.210	2.250	2.120	2.220	994,000	2.1628	7.25%
2020-07-03	0	2.070	2.070	2.090	2.050	2.170	324,000	675,240	2.0841	2.070	2.070	2.090	2.050	2.170	324,000	2.0841	-3.27%
2020-07-02	0	2.140	2.120	2.150	2.030	2.150	507,000	1,056,750	2.0843	2.140	2.120	2.150	2.030	2.150	507,000	2.0843	5.94%
2020-06-30	0	2.020	2.010	2.020	2.000	2.030	92,000	185,610	2.0175	2.020	2.010	2.020	2.000	2.030	92,000	2.0175	-0.49%
2020-06-29	0	2.030	2.030	2.060	2.020	2.080	20,000	41,060	2.0530	2.030	2.030	2.060	2.020	2.080	20,000	2.0530	-2.87%
2020-06-26	0	2.090	2.090	2.120	1.970	2.110	502,000	1,018,340	2.0286	2.090	2.090	2.120	1.970	2.110	502,000	2.0286	0.48%
2020-06-24	0	2.080	2.080	2.110	2.040	2.100	147,000	305,740	2.0799	2.080	2.080	2.110	2.040	2.100	147,000	2.0799	0.48%
2020-06-23	0	2.070	2.070	2.120	2.060	2.080	18,000	37,340	2.0744	2.070	2.070	2.120	2.060	2.080	18,000	2.0744	-0.96%
2020-06-22	0	2.090	2.090	2.110	2.050	2.160	538,000	1,142,910	2.1244	2.090	2.090	2.110	2.050	2.160	538,000	2.1244	0.00%
2020-06-19	0	2.090	2.080	2.090	2.040	2.170	819,000	1,749,550	2.1362	2.090	2.080	2.090	2.040	2.170	819,000	2.1362	-0.95%
2020-06-18	0	2.110	2.060	2.150	2.100	2.150	308,000	658,970	2.1395	2.110	2.060	2.150	2.100	2.150	308,000	2.1395	-0.47%
2020-06-17	0	2.120	2.080	2.120	2.080	2.120	73,000	153,740	2.1060	2.120	2.080	2.120	2.080	2.120	73,000	2.1060	0.00%
2020-06-16	0	2.120	2.090	2.130	2.050	2.150	588,000	1,233,530	2.0978	2.120	2.090	2.130	2.050	2.150	588,000	2.0978	3.41%
2020-06-15	0	2.050	2.050	2.110	2.040	2.150	308,000	640,980	2.0811	2.050	2.050	2.110	2.040	2.150	308,000	2.0811	-2.84%
2020-06-12	0	2.110	2.060	2.130	2.030	2.120	232,000	485,380	2.0922	2.110	2.060	2.130	2.030	2.120	232,000	2.0922	0.96%
2020-06-11	0	2.090	2.090	2.130	2.090	2.130	82,000	172,950	2.1091	2.090	2.090	2.130	2.090	2.130	82,000	2.1091	-0.48%
2020-06-10	0	2.100	2.100	2.130	2.060	2.160	225,000	473,100	2.1027	2.100	2.100	2.130	2.060	2.160	225,000	2.1027	-1.87%
2020-06-09	0	2.140	2.130	2.200	2.090	2.220	370,000	797,690	2.1559	2.140	2.130	2.200	2.090	2.220	370,000	2.1559	2.39%
2020-06-08	0	2.090	2.090	2.120	2.060	2.140	191,000	402,830	2.1091	2.090	2.090	2.120	2.060	2.140	191,000	2.1091	0.00%
2020-06-05	0	2.090	2.090	2.150	2.070	2.140	471,000	994,000	2.1104	2.090	2.090	2.150	2.070	2.140	471,000	2.1104	-2.34%
2020-06-04	0	2.140	2.160	2.170	2.020	2.160	408,000	856,720	2.0998	2.140	2.160	2.170	2.020	2.160	408,000	2.0998	5.42%
2020-06-03	0	2.030	2.030	2.070	2.020	2.150	1,222,000	2,566,350	2.1001	2.030	2.030	2.070	2.020	2.150	1,222,000	2.1001	-0.98%
2020-06-02	0	2.050	2.040	2.060	1.970	2.070	288,000	586,430	2.0362	2.050	2.040	2.060	1.970	2.070	288,000	2.0362	1.49%
2020-06-01	0	2.020	2.010	2.080	2.010	2.140	201,000	411,290	2.0462	2.020	2.010	2.080	2.010	2.140	201,000	2.0462	2.54%
2020-05-29	0	1.970	1.970	2.020	1.950	2.040	742,000	1,482,770	1.9983	1.970	1.970	2.020	1.950	2.040	742,000	1.9983	1.55%
2020-05-28	0	1.940	1.950	1.990	1.920	2.020	337,000	659,880	1.9581	1.940	1.950	1.990	1.920	2.020	337,000	1.9581	-3.00%
2020-05-27	0	2.000	2.000	2.030	2.000	2.070	201,000	403,530	2.0076	2.000	2.000	2.030	2.000	2.070	201,000	2.0076	-3.38%
2020-05-26	0	2.070	2.070	2.110	2.050	2.070	130,000	267,680	2.0591	2.070	2.070	2.110	2.050	2.070	130,000	2.0591	2.99%
2020-05-25	0	2.010	2.010	2.020	2.000	2.020	198,000	399,070	2.0155	2.010	2.010	2.020	2.000	2.020	198,000	2.0155	-1.95%
2020-05-22	0	2.050	2.050	2.070	2.000	2.090	641,000	1,300,780	2.0293	2.050	2.050	2.070	2.000	2.090	641,000	2.0293	-3.30%
2020-05-21	0	2.120	2.100	2.120	2.100	2.120	60,000	126,320	2.1053	2.120	2.100	2.120	2.100	2.120	60,000	2.1053	-0.47%
2020-05-20	0	2.130	2.100	2.130	2.090	2.130	218,000	459,510	2.1078	2.130	2.100	2.130	2.090	2.130	218,000	2.1078	0.95%
2020-05-19	0	2.110	2.110	2.150	2.090	2.180	551,000	1,164,560	2.1135	2.110	2.110	2.150	2.090	2.180	551,000	2.1135	-2.31%
2020-05-18	0	2.160	2.160	2.190	2.080	2.160	428,000	906,620	2.1183	2.160	2.160	2.190	2.080	2.160	428,000	2.1183	2.37%
2020-05-15	0	2.110	2.110	2.130	2.100	2.120	96,000	202,180	2.1060	2.110	2.110	2.130	2.100	2.120	96,000	2.1060	0.48%
2020-05-14	0	2.100	2.100	2.120	2.100	2.170	354,831	755,816	2.1301	2.100	2.100	2.120	2.100	2.170	354,831	2.1301	-1.87%
2020-05-13	0	2.140	2.140	2.160	2.090	2.150	258,000	546,180	2.1170	2.140	2.140	2.160	2.090	2.150	258,000	2.1170	1.90%
2020-05-12	0	2.100	2.100	2.140	2.100	2.160	500,169	1,059,049	2.1174	2.100	2.100	2.140	2.100	2.160	500,169	2.1174	-0.94%
2020-05-11	0	2.120	2.120	2.180	2.080	2.220	1,074,000	2,300,830	2.1423	2.120	2.120	2.180	2.080	2.220	1,074,000	2.1423	1.92%
2020-05-08	0	2.080	2.070	2.110	2.040	2.180	898,000	1,892,660	2.1076	2.080	2.070	2.110	2.040	2.180	898,000	2.1076	-5.02%
2020-05-07	0	2.190	2.190	2.230	2.160	2.290	84,000	185,270	2.2056	2.190	2.190	2.230	2.160	2.290	84,000	2.2056	2.34%
2020-05-06	0	2.140	2.120	2.170	2.110	2.170	148,000	317,080	2.1424	2.140	2.120	2.170	2.110	2.170	148,000	2.1424	2.88%
2020-05-05	0	2.080	2.080	2.120	2.060	2.120	390,000	818,940	2.0998	2.080	2.080	2.120	2.060	2.120	390,000	2.0998	0.00%
2020-05-04	0	2.080	2.030	2.080	2.020	2.220	988,000	2,058,870	2.0839	2.080	2.030	2.080	2.020	2.220	988,000	2.0839	-5.02%
2020-04-29	0	2.190	2.160	2.190	2.140	2.220	1,169,000	2,542,420	2.1749	2.190	2.160	2.190	2.140	2.220	1,169,000	2.1749	3.30%
2020-04-28	0	2.120	2.080	2.120	2.060	2.260	1,326,000	2,845,940	2.1463	2.120	2.080	2.120	2.060	2.260	1,326,000	2.1463	-3.64%
2020-04-27	0	2.200	2.200	2.240	2.150	2.240	371,000	814,120	2.1944	2.200	2.200	2.240	2.150	2.240	371,000	2.1944	0.00%
2020-04-24	0	2.200	2.200	2.220	2.160	2.330	198,000	437,480	2.2095	2.200	2.200	2.220	2.160	2.330	198,000	2.2095	-1.35%
2020-04-23	0	2.230	2.230	2.270	2.200	2.290	250,000	562,790	2.2512	2.230	2.230	2.270	2.200	2.290	250,000	2.2512	-1.33%
2020-04-22	0	2.260	2.250	2.260	2.230	2.400	224,700	523,434	2.3295	2.260	2.250	2.260	2.230	2.400	224,700	2.3295	-1.74%
2020-04-21	0	2.300	2.300	2.350	2.000	2.350	302,000	684,870	2.2678	2.300	2.300	2.350	2.000	2.350	302,000	2.2678	-1.71%
2020-04-20	0	2.340	2.310	2.350	2.290	2.370	199,000	461,360	2.3184	2.340	2.310	2.350	2.290	2.370	199,000	2.3184	1.30%
2020-04-17	0	2.310	2.350	2.360	2.300	2.370	203,000	473,750	2.3337	2.310	2.350	2.360	2.300	2.370	203,000	2.3337	0.43%
2020-04-16	0	2.300	2.300	2.370	2.300	2.360	285,000	662,600	2.3249	2.300	2.300	2.370	2.300	2.360	285,000	2.3249	-2.54%
2020-04-15	0	2.360	2.350	2.400	2.350	2.470	227,000	540,350	2.3804	2.360	2.350	2.400	2.350	2.470	227,000	2.3804	0.43%
2020-04-14	0	2.350	2.350	2.400	2.330	2.420	234,000	551,620	2.3574	2.350	2.350	2.400	2.330	2.420	234,000	2.3574	0.86%
2020-04-09	0	2.330	2.360	2.390	2.230	2.370	624,000	1,442,560	2.3118	2.330	2.360	2.390	2.230	2.370	624,000	2.3118	4.95%
2020-04-08	0	2.220	2.220	2.300	2.210	2.250	194,000	430,750	2.2204	2.220	2.220	2.300	2.210	2.250	194,000	2.2204	-2.63%
2020-04-07	0	2.280	2.280	2.300	2.200	2.300	388,000	873,180	2.2505	2.280	2.280	2.300	2.200	2.300	388,000	2.2505	1.33%
2020-04-06	0	2.250	2.180	2.250	2.160	2.250	5,000	10,950	2.1900	2.250	2.180	2.250	2.160	2.250	5,000	2.1900	3.21%
2020-04-03	0	2.180	2.140	2.200	2.130	2.210	51,000	111,610	2.1884	2.180	2.140	2.200	2.130	2.210	51,000	2.1884	-2.68%
2020-04-02	0	2.240	2.160	2.240	2.100	2.250	355,000	777,830	2.1911	2.240	2.160	2.240	2.100	2.250	355,000	2.1911	0.90%
2020-04-01	0	2.220	2.210	2.240	2.160	2.220	170,000	373,120	2.1948	2.220	2.210	2.240	2.160	2.220	170,000	2.1948	1.83%
2020-03-31	0	2.180	2.180	2.200	2.120	2.210	491,000	1,067,230	2.1736	2.180	2.180	2.200	2.120	2.210	491,000	2.1736	4.31%
2020-03-30	0	2.090	2.090	2.200	1.980	2.250	218,000	457,210	2.0973	2.090	2.090	2.200	1.980	2.250	218,000	2.0973	-3.24%
2020-03-27	0	2.160	2.150	2.160	2.100	2.400	227,000	499,330	2.1997	2.160	2.150	2.160	2.100	2.400	227,000	2.1997	-1.82%
2020-03-26	0	2.200	2.180	2.200	2.130	2.250	87,000	189,660	2.1800	2.200	2.180	2.200	2.130	2.250	87,000	2.1800	0.92%
2020-03-25	0	2.180	2.160	2.180	2.140	2.260	299,000	656,950	2.1972	2.180	2.160	2.180	2.140	2.260	299,000	2.1972	0.93%
2020-03-24	0	2.160	2.150	2.180	1.950	2.190	345,000	732,300	2.1226	2.160	2.150	2.180	1.950	2.190	345,000	2.1226	2.37%
2020-03-23	0	2.110	2.110	2.180	1.990	2.270	695,000	1,481,290	2.1314	2.110	2.110	2.180	1.990	2.270	695,000	2.1314	-9.05%
2020-03-20	0	2.320	2.320	2.370	2.080	2.360	1,220,000	2,791,840	2.2884	2.320	2.320	2.370	2.080	2.360	1,220,000	2.2884	8.41%
2020-03-19	0	2.140	2.080	2.140	2.000	2.260	906,000	1,912,080	2.1105	2.140	2.080	2.140	2.000	2.260	906,000	2.1105	-5.31%
2020-03-18	0	2.260	2.260	2.270	2.230	2.360	764,000	1,753,000	2.2945	2.260	2.260	2.270	2.230	2.360	764,000	2.2945	-3.00%
2020-03-17	0	2.330	2.310	2.330	2.230	2.350	578,000	1,323,580	2.2899	2.330	2.310	2.330	2.230	2.350	578,000	2.2899	0.00%
2020-03-16	0	2.330	2.330	2.340	2.310	2.540	871,000	2,103,390	2.4149	2.330	2.330	2.340	2.310	2.540	871,000	2.4149	-4.12%
2020-03-13	0	2.430	2.430	2.550	2.370	2.560	745,000	1,842,610	2.4733	2.430	2.430	2.550	2.370	2.560	745,000	2.4733	-5.08%
2020-03-12	0	2.560	2.560	2.580	2.550	2.620	424,000	1,092,210	2.5760	2.560	2.560	2.580	2.550	2.620	424,000	2.5760	-3.76%
2020-03-11	0	2.660	2.650	2.690	2.630	2.730	315,000	845,560	2.6843	2.660	2.650	2.690	2.630	2.730	315,000	2.6843	-1.85%
2020-03-10	0	2.710	2.680	2.710	2.600	2.720	501,000	1,340,350	2.6753	2.710	2.680	2.710	2.600	2.720	501,000	2.6753	0.37%
2020-03-09	0	2.700	2.700	2.710	2.680	2.800	396,000	1,089,850	2.7521	2.700	2.700	2.710	2.680	2.800	396,000	2.7521	-5.26%
2020-03-06	0	2.850	2.830	2.850	2.830	2.910	552,000	1,587,330	2.8756	2.850	2.830	2.850	2.830	2.910	552,000	2.8756	-1.38%
2020-03-05	0	2.890	2.830	2.930	2.830	2.930	475,000	1,359,240	2.8616	2.890	2.830	2.930	2.830	2.930	475,000	2.8616	0.35%
2020-03-04	0	2.880	2.850	2.880	2.840	2.880	125,000	356,480	2.8518	2.880	2.850	2.880	2.840	2.880	125,000	2.8518	0.00%
2020-03-03	0	2.880	2.840	2.880	2.820	2.930	445,000	1,275,750	2.8669	2.880	2.840	2.880	2.820	2.930	445,000	2.8669	0.70%
2020-03-02	0	2.860	2.860	2.880	2.760	2.930	1,064,000	3,051,270	2.8677	2.860	2.860	2.880	2.760	2.930	1,064,000	2.8677	4.38%
2020-02-28	0	2.740	2.740	2.780	2.710	2.810	335,000	920,490	2.7477	2.740	2.740	2.780	2.710	2.810	335,000	2.7477	-3.52%
2020-02-27	0	2.840	2.810	2.840	2.770	2.850	396,000	1,119,440	2.8269	2.840	2.810	2.840	2.770	2.850	396,000	2.8269	0.71%
2020-02-26	0	2.820	2.820	2.840	2.750	2.850	485,000	1,351,770	2.7872	2.820	2.820	2.840	2.750	2.850	485,000	2.7872	0.71%
2020-02-25	0	2.800	2.760	2.830	2.730	2.810	203,000	564,100	2.7788	2.800	2.760	2.830	2.730	2.810	203,000	2.7788	1.45%
2020-02-24	0	2.760	2.760	2.840	2.750	2.860	221,000	618,230	2.7974	2.760	2.760	2.840	2.750	2.860	221,000	2.7974	-2.47%
2020-02-21	0	2.830	2.810	2.860	2.810	2.870	343,000	970,300	2.8289	2.830	2.810	2.860	2.810	2.870	343,000	2.8289	0.00%
2020-02-20	0	2.830	2.770	2.830	2.760	2.830	35,000	97,450	2.7843	2.830	2.770	2.830	2.760	2.830	35,000	2.7843	2.54%
2020-02-19	0	2.760	2.760	2.800	2.720	2.800	492,000	1,363,160	2.7707	2.760	2.760	2.800	2.720	2.800	492,000	2.7707	-1.43%
2020-02-18	0	2.800	2.770	2.800	2.760	2.850	50,000	139,390	2.7878	2.800	2.770	2.800	2.760	2.850	50,000	2.7878	1.08%
2020-02-17	0	2.770	2.770	2.820	2.740	2.800	451,000	1,252,390	2.7769	2.770	2.770	2.820	2.740	2.800	451,000	2.7769	0.36%
2020-02-14	0	2.760	2.740	2.760	2.750	2.840	1,031,000	2,864,825	2.7787	2.760	2.740	2.760	2.750	2.840	1,031,000	2.7787	-0.36%
2020-02-13	0	2.770	2.760	2.770	2.760	2.840	623,000	1,747,920	2.8057	2.770	2.760	2.770	2.760	2.840	623,000	2.8057	-0.36%
2020-02-12	0	2.780	2.780	2.820	2.760	2.850	310,000	864,090	2.7874	2.780	2.780	2.820	2.760	2.850	310,000	2.7874	0.36%
2020-02-11	0	2.770	2.750	2.770	2.770	2.830	388,000	1,084,160	2.7942	2.770	2.750	2.770	2.770	2.830	388,000	2.7942	-0.36%
2020-02-10	0	2.780	2.780	2.800	2.650	2.800	438,000	1,210,070	2.7627	2.780	2.780	2.800	2.650	2.800	438,000	2.7627	3.35%
2020-02-07	0	2.690	2.690	2.700	2.670	2.760	569,000	1,540,070	2.7066	2.690	2.690	2.700	2.670	2.760	569,000	2.7066	-2.54%
2020-02-06	0	2.760	2.760	2.790	2.710	2.790	289,000	792,070	2.7407	2.760	2.760	2.790	2.710	2.790	289,000	2.7407	1.47%
2020-02-05	0	2.720	2.680	2.720	2.720	2.790	268,000	735,510	2.7444	2.720	2.680	2.720	2.720	2.790	268,000	2.7444	0.00%
2020-02-04	0	2.720	2.720	2.780	2.720	2.800	283,000	784,600	2.7724	2.720	2.720	2.780	2.720	2.800	283,000	2.7724	0.74%
2020-02-03	0	2.700	2.700	2.710	2.670	2.820	367,534	993,543	2.7033	2.700	2.700	2.710	2.670	2.820	367,534	2.7033	1.50%
2020-01-31	0	2.660	2.650	2.690	2.630	2.700	353,000	939,800	2.6623	2.660	2.650	2.690	2.630	2.700	353,000	2.6623	-2.21%
2020-01-30	0	2.720	2.700	2.740	2.720	2.850	420,000	1,161,850	2.7663	2.720	2.700	2.740	2.720	2.850	420,000	2.7663	-3.20%
2020-01-29	0	2.810	2.800	2.820	2.800	2.840	284,000	798,540	2.8118	2.810	2.800	2.820	2.800	2.840	284,000	2.8118	-3.77%
2020-01-24	0	2.920	2.910	2.970	2.900	2.980	264,000	770,450	2.9184	2.920	2.910	2.970	2.900	2.980	264,000	2.9184	-1.68%
2020-01-23	0	2.970	2.940	2.980	2.900	3.030	657,000	1,951,480	2.9703	2.970	2.940	2.980	2.900	3.030	657,000	2.9703	-2.62%
2020-01-22	0	3.050	3.040	3.050	3.030	3.090	163,000	499,630	3.0652	3.050	3.040	3.050	3.030	3.090	163,000	3.0652	0.99%
2020-01-21	0	3.020	3.020	3.030	3.020	3.150	591,000	1,810,260	3.0630	3.020	3.020	3.030	3.020	3.150	591,000	3.0630	-4.13%
2020-01-20	0	3.150	3.130	3.150	3.130	3.230	493,000	1,565,690	3.1758	3.150	3.130	3.150	3.130	3.230	493,000	3.1758	-0.94%
2020-01-17	0	3.180	3.180	3.200	3.150	3.270	1,928,000	6,163,720	3.1970	3.180	3.180	3.200	3.150	3.270	1,928,000	3.1970	7.07%
2020-01-16	0	2.970	2.930	3.000	2.950	3.010	115,000	340,070	2.9571	2.970	2.930	3.000	2.950	3.010	115,000	2.9571	0.68%
2020-01-15	0	2.950	2.960	3.000	2.950	2.990	25,000	73,950	2.9580	2.950	2.960	3.000	2.950	2.990	25,000	2.9580	-1.67%
2020-01-14	0	3.000	2.980	3.000	2.950	3.000	53,000	158,570	2.9919	3.000	2.980	3.000	2.950	3.000	53,000	2.9919	0.00%
2020-01-13	0	3.000	2.950	3.000	2.950	3.000	230,000	686,630	2.9853	3.000	2.950	3.000	2.950	3.000	230,000	2.9853	1.01%
2020-01-10	0	2.970	2.970	3.030	2.950	3.030	244,000	730,830	2.9952	2.970	2.970	3.030	2.950	3.030	244,000	2.9952	-1.98%
2020-01-09	0	3.030	3.010	3.030	2.950	3.060	204,000	614,250	3.0110	3.030	3.010	3.030	2.950	3.060	204,000	3.0110	1.00%
2020-01-08	0	3.000	2.950	3.000	2.950	3.020	268,000	797,200	2.9746	3.000	2.950	3.000	2.950	3.020	268,000	2.9746	-1.64%
2020-01-07	0	3.050	3.010	3.050	2.970	3.070	300,000	912,770	3.0426	3.050	3.010	3.050	2.970	3.070	300,000	3.0426	0.99%
2020-01-06	0	3.020	2.960	3.020	2.920	3.030	238,000	707,350	2.9721	3.020	2.960	3.020	2.920	3.030	238,000	2.9721	0.00%
2020-01-03	0	3.020	3.020	3.060	3.000	3.120	262,000	795,390	3.0358	3.020	3.020	3.060	3.000	3.120	262,000	3.0358	-1.31%
2020-01-02	0	3.060	3.060	3.070	3.040	3.150	694,000	2,140,980	3.0850	3.060	3.060	3.070	3.040	3.150	694,000	3.0850	0.33%
2019-12-31	0	3.050	2.980	3.060	2.900	3.180	972,000	2,984,100	3.0701	3.050	2.980	3.060	2.900	3.180	972,000	3.0701	0.99%
2019-12-30	0	3.020	3.020	3.030	2.780	3.020	1,959,000	5,811,450	2.9665	3.020	3.020	3.030	2.780	3.020	1,959,000	2.9665	9.82%
2019-12-27	0	2.750	2.750	2.760	2.650	2.760	987,000	2,665,190	2.7003	2.750	2.750	2.760	2.650	2.760	987,000	2.7003	4.56%
2019-12-24	0	2.630	2.620	2.660	2.620	2.630	85,000	223,540	2.6299	2.630	2.620	2.660	2.620	2.630	85,000	2.6299	0.00%
2019-12-23	0	2.630	2.590	2.630	2.590	2.650	424,000	1,108,940	2.6154	2.630	2.590	2.630	2.590	2.650	424,000	2.6154	2.33%
2019-12-20	0	2.570	2.510	2.570	2.500	2.570	567,000	1,432,700	2.5268	2.570	2.510	2.570	2.500	2.570	567,000	2.5268	1.98%
2019-12-19	0	2.520	2.520	2.550	2.500	2.600	649,000	1,641,730	2.5296	2.520	2.520	2.550	2.500	2.600	649,000	2.5296	-2.33%
2019-12-18	0	2.580	2.580	2.620	2.550	2.700	131,000	337,350	2.5752	2.580	2.580	2.620	2.550	2.700	131,000	2.5752	0.00%
2019-12-17	0	2.580	2.580	2.600	2.560	2.600	37,000	95,480	2.5805	2.580	2.580	2.600	2.560	2.600	37,000	2.5805	-1.15%
2019-12-16	0	2.610	2.610	2.640	2.510	2.620	283,000	736,060	2.6009	2.610	2.610	2.640	2.510	2.620	283,000	2.6009	2.35%
2019-12-13	0	2.550	2.530	2.590	2.510	2.610	326,000	836,930	2.5673	2.550	2.530	2.590	2.510	2.610	326,000	2.5673	-1.92%
2019-12-12	0	2.600	2.540	2.600	2.540	2.600	199,000	511,300	2.5693	2.600	2.540	2.600	2.540	2.600	199,000	2.5693	0.00%
2019-12-11	0	2.600	2.530	2.600	2.530	2.650	403,000	1,043,220	2.5886	2.600	2.530	2.600	2.530	2.650	403,000	2.5886	1.56%
2019-12-10	0	2.560	2.510	2.560	2.500	2.570	225,000	565,190	2.5120	2.560	2.510	2.560	2.500	2.570	225,000	2.5120	1.59%
2019-12-09	0	2.520	2.540	2.620	2.520	2.540	106,861	271,243	2.5383	2.520	2.540	2.620	2.520	2.540	106,861	2.5383	-0.40%
2019-12-06	0	2.530	2.530	2.550	2.510	2.580	152,000	384,720	2.5311	2.530	2.530	2.550	2.510	2.580	152,000	2.5311	1.20%
2019-12-05	0	2.500	2.500	2.550	2.500	2.540	100,000	252,860	2.5286	2.500	2.500	2.550	2.500	2.540	100,000	2.5286	-0.40%
2019-12-04	0	2.510	2.500	2.550	2.510	2.590	23,000	58,480	2.5426	2.510	2.500	2.550	2.510	2.590	23,000	2.5426	-0.79%
2019-12-03	0	2.530	2.500	2.580	2.500	2.600	228,000	583,950	2.5612	2.530	2.500	2.580	2.500	2.600	228,000	2.5612	-3.07%
2019-12-02	0	2.610	2.590	2.610	2.530	2.650	66,000	171,715	2.6017	2.610	2.590	2.610	2.530	2.650	66,000	2.6017	0.38%
2019-11-29	0	2.600	2.530	2.600	2.470	2.680	41,000	105,140	2.5644	2.600	2.530	2.600	2.470	2.680	41,000	2.5644	-1.89%
2019-11-28	0	2.650	2.560	2.650	2.550	2.650	120,000	314,250	2.6188	2.650	2.560	2.650	2.550	2.650	120,000	2.6188	1.15%
2019-11-27	0	2.620	2.610	2.640	2.500	2.650	170,000	434,670	2.5569	2.620	2.610	2.640	2.500	2.650	170,000	2.5569	1.95%
2019-11-26	0	2.570	2.530	2.590	2.470	2.580	219,000	556,320	2.5403	2.570	2.530	2.590	2.470	2.580	219,000	2.5403	2.80%
2019-11-25	0	2.500	2.490	2.560	2.430	2.570	399,000	1,001,400	2.5098	2.500	2.490	2.560	2.430	2.570	399,000	2.5098	0.81%
2019-11-22	0	2.480	2.420	2.490	2.480	2.490	45,000	112,000	2.4889	2.480	2.420	2.490	2.480	2.490	45,000	2.4889	-0.40%
2019-11-21	0	2.490	2.490	2.560	-	-	0	0	-	2.490	2.490	2.560	-	-	0	-	0.40%
2019-11-20	0	2.480	2.420	2.500	2.450	2.500	16,546	40,935	2.4740	2.480	2.420	2.500	2.450	2.500	16,546	2.4740	-0.80%
2019-11-19	0	2.500	2.440	2.540	2.430	2.500	206,000	504,540	2.4492	2.500	2.440	2.540	2.430	2.500	206,000	2.4492	3.73%
2019-11-18	0	2.410	2.400	2.520	2.410	2.480	13,000	31,790	2.4454	2.410	2.400	2.520	2.410	2.480	13,000	2.4454	-3.98%
2019-11-15	0	2.510	2.490	2.560	2.460	2.530	204,000	509,710	2.4986	2.510	2.490	2.560	2.460	2.530	204,000	2.4986	1.62%
2019-11-14	0	2.470	2.440	2.510	2.400	2.540	565,000	1,413,770	2.5022	2.470	2.440	2.510	2.400	2.540	565,000	2.5022	-2.37%
2019-11-13	0	2.530	2.530	2.550	2.490	2.580	547,000	1,385,250	2.5324	2.530	2.530	2.550	2.490	2.580	547,000	2.5324	-2.32%
2019-11-12	0	2.590	2.580	2.600	2.580	2.630	128,000	334,370	2.6123	2.590	2.580	2.600	2.580	2.630	128,000	2.6123	-0.38%
2019-11-11	0	2.600	2.600	2.620	2.590	2.620	281,000	732,340	2.6062	2.600	2.600	2.620	2.590	2.620	281,000	2.6062	-2.62%
2019-11-08	0	2.670	2.630	2.670	2.620	2.680	236,000	627,230	2.6578	2.670	2.630	2.670	2.620	2.680	236,000	2.6578	-0.74%
2019-11-07	0	2.690	2.660	2.690	2.660	2.690	141,000	376,780	2.6722	2.690	2.660	2.690	2.660	2.690	141,000	2.6722	1.13%
2019-11-06	0	2.660	2.660	2.700	2.650	2.700	81,000	216,990	2.6789	2.660	2.660	2.700	2.650	2.700	81,000	2.6789	-1.48%
2019-11-05	0	2.700	2.680	2.700	2.620	2.700	500,000	1,332,220	2.6644	2.700	2.680	2.700	2.620	2.700	500,000	2.6644	0.00%
2019-11-04	0	2.700	2.640	2.710	2.600	2.700	381,000	1,016,750	2.6686	2.700	2.640	2.710	2.600	2.700	381,000	2.6686	3.45%
2019-11-01	0	2.610	2.610	2.630	2.590	2.620	213,000	555,620	2.6085	2.610	2.610	2.630	2.590	2.620	213,000	2.6085	0.77%
2019-10-31	0	2.590	2.590	2.620	2.580	2.630	216,000	560,470	2.5948	2.590	2.590	2.620	2.580	2.630	216,000	2.5948	-1.52%
2019-10-30	0	2.630	2.560	2.630	2.490	2.650	80,000	207,470	2.5934	2.630	2.560	2.630	2.490	2.650	80,000	2.5934	0.38%
2019-10-29	0	2.620	2.600	2.650	2.640	2.670	3,000	7,880	2.6267	2.620	2.600	2.650	2.640	2.670	3,000	2.6267	2.34%
2019-10-28	0	2.560	2.600	2.660	2.550	2.660	21,000	53,900	2.5667	2.560	2.600	2.660	2.550	2.660	21,000	2.5667	-0.78%
2019-10-25	0	2.580	2.550	2.580	2.570	2.630	66,000	170,050	2.5765	2.580	2.550	2.580	2.570	2.630	66,000	2.5765	-0.39%
2019-10-24	0	2.590	2.550	2.600	2.590	2.600	65,000	168,670	2.5949	2.590	2.550	2.600	2.590	2.600	65,000	2.5949	-0.38%
2019-10-23	0	2.600	2.550	2.600	2.590	2.700	548,000	1,429,060	2.6078	2.600	2.550	2.600	2.590	2.700	548,000	2.6078	-3.35%
2019-10-22	0	2.690	2.630	2.690	2.630	2.750	111,000	295,060	2.6582	2.690	2.630	2.690	2.630	2.750	111,000	2.6582	2.28%
2019-10-21	0	2.630	2.600	2.630	2.610	2.790	201,000	540,360	2.6884	2.630	2.600	2.630	2.610	2.790	201,000	2.6884	-1.13%
2019-10-18	0	2.660	2.650	2.660	2.650	2.800	114,000	309,320	2.7133	2.660	2.650	2.660	2.650	2.800	114,000	2.7133	-5.34%
2019-10-17	0	2.810	2.800	2.810	2.650	2.820	890,000	2,449,940	2.7527	2.810	2.800	2.810	2.650	2.820	890,000	2.7527	5.64%
2019-10-16	0	2.660	2.640	2.680	2.500	2.700	786,000	2,059,690	2.6205	2.660	2.640	2.680	2.500	2.700	786,000	2.6205	6.83%
2019-10-15	0	2.490	2.490	2.510	2.490	2.510	39,000	97,280	2.4944	2.490	2.490	2.510	2.490	2.510	39,000	2.4944	-0.80%
2019-10-14	0	2.510	2.510	2.530	2.500	2.560	169,000	423,970	2.5087	2.510	2.510	2.530	2.500	2.560	169,000	2.5087	0.00%
2019-10-11	0	2.510	2.500	2.530	2.510	2.600	60,000	152,520	2.5420	2.510	2.500	2.530	2.510	2.600	60,000	2.5420	1.21%
2019-10-10	0	2.480	2.470	2.480	2.480	2.510	87,000	217,340	2.4982	2.480	2.470	2.480	2.480	2.510	87,000	2.4982	-1.59%
2019-10-09	0	2.520	2.500	2.530	2.500	2.530	235,000	588,040	2.5023	2.520	2.500	2.530	2.500	2.530	235,000	2.5023	-0.40%
2019-10-08	0	2.530	2.510	2.540	2.510	2.560	75,000	189,640	2.5285	2.530	2.510	2.540	2.510	2.560	75,000	2.5285	1.20%
2019-10-04	0	2.500	2.500	2.510	2.500	2.530	204,000	510,310	2.5015	2.500	2.500	2.510	2.500	2.530	204,000	2.5015	-1.57%
2019-10-03	0	2.540	2.540	2.570	2.540	2.600	13,000	33,080	2.5446	2.540	2.540	2.570	2.540	2.600	13,000	2.5446	-0.39%
2019-10-02	0	2.550	2.510	2.550	2.500	2.600	89,000	225,260	2.5310	2.550	2.510	2.550	2.500	2.600	89,000	2.5310	0.39%
2019-09-30	0	2.540	2.520	2.540	2.520	2.580	13,000	32,990	2.5377	2.540	2.520	2.540	2.520	2.580	13,000	2.5377	0.79%
2019-09-27	0	2.520	2.500	2.520	2.500	2.550	71,000	178,740	2.5175	2.520	2.500	2.520	2.500	2.550	71,000	2.5175	0.40%
2019-09-26	0	2.510	2.500	2.510	2.510	2.560	107,000	269,300	2.5168	2.510	2.500	2.510	2.510	2.560	107,000	2.5168	0.40%
2019-09-25	0	2.500	2.500	2.540	2.500	2.540	718,000	1,798,350	2.5047	2.500	2.500	2.540	2.500	2.540	718,000	2.5047	-1.57%
2019-09-24	0	2.540	2.540	2.550	2.500	2.670	776,000	1,960,100	2.5259	2.540	2.540	2.550	2.500	2.670	776,000	2.5259	-4.87%
2019-09-23	0	2.670	2.640	2.680	2.640	2.670	43,000	113,670	2.6435	2.670	2.640	2.680	2.640	2.670	43,000	2.6435	-0.74%
2019-09-20	0	2.690	2.680	2.700	2.680	2.700	176,000	474,230	2.6945	2.690	2.680	2.700	2.680	2.700	176,000	2.6945	0.37%
2019-09-19	0	2.680	2.680	2.710	2.660	2.730	169,000	453,240	2.6819	2.680	2.680	2.710	2.660	2.730	169,000	2.6819	-1.83%
2019-09-18	0	2.730	2.690	2.730	2.680	2.750	4,000	10,850	2.7125	2.730	2.690	2.730	2.680	2.750	4,000	2.7125	-1.44%
2019-09-17	0	2.770	2.700	2.780	2.700	2.820	73,000	204,540	2.8019	2.770	2.700	2.780	2.700	2.820	73,000	2.8019	-1.77%
2019-09-16	0	2.820	2.800	2.820	2.800	2.820	110,000	308,950	2.8086	2.820	2.800	2.820	2.800	2.820	110,000	2.8086	0.36%
2019-09-13	0	2.810	2.790	2.820	2.760	2.830	47,000	132,160	2.8119	2.810	2.790	2.820	2.760	2.830	47,000	2.8119	3.31%
2019-09-12	0	2.720	2.710	2.770	2.710	2.770	151,000	414,120	2.7425	2.720	2.710	2.770	2.710	2.770	151,000	2.7425	-1.09%
2019-09-11	0	2.750	2.730	2.780	2.710	2.790	135,000	371,060	2.7486	2.750	2.730	2.780	2.710	2.790	135,000	2.7486	-0.36%
2019-09-10	0	2.760	2.760	2.770	2.690	2.770	281,000	767,035	2.7297	2.760	2.760	2.770	2.690	2.770	281,000	2.7297	1.85%
2019-09-09	0	2.710	2.700	2.730	2.700	2.840	426,000	1,177,020	2.7630	2.710	2.700	2.730	2.700	2.840	426,000	2.7630	-4.58%
2019-09-06	0	2.840	2.820	2.840	2.800	2.900	226,000	641,950	2.8405	2.840	2.820	2.840	2.800	2.900	226,000	2.8405	1.43%
2019-09-05	0	2.800	2.810	2.840	2.680	2.900	1,057,000	2,920,470	2.7630	2.800	2.810	2.840	2.680	2.900	1,057,000	2.7630	2.94%
2019-09-04	0	2.720	2.700	2.740	2.660	2.770	325,000	885,020	2.7231	2.720	2.700	2.740	2.660	2.770	325,000	2.7231	3.03%
2019-09-03	0	2.640	2.640	2.670	2.630	2.700	154,000	408,860	2.6549	2.640	2.640	2.670	2.630	2.700	154,000	2.6549	-1.49%
2019-09-02	0	2.680	2.650	2.690	2.610	2.690	126,000	336,590	2.6713	2.680	2.650	2.690	2.610	2.690	126,000	2.6713	0.75%
2019-08-30	0	2.660	2.640	2.660	2.640	2.700	36,000	95,250	2.6458	2.660	2.640	2.660	2.640	2.700	36,000	2.6458	0.76%
2019-08-29	0	2.640	2.640	2.650	2.610	2.650	59,139	155,851	2.6353	2.640	2.640	2.650	2.610	2.650	59,139	2.6353	1.15%
2019-08-28	0	2.610	2.610	2.700	2.610	2.760	69,000	181,330	2.6280	2.610	2.610	2.700	2.610	2.760	69,000	2.6280	-1.51%
2019-08-27	0	2.650	2.630	2.710	2.620	2.680	201,000	531,800	2.6458	2.650	2.630	2.710	2.620	2.680	201,000	2.6458	-1.12%
2019-08-26	0	2.680	2.660	2.710	2.640	2.710	175,000	470,400	2.6880	2.680	2.660	2.710	2.640	2.710	175,000	2.6880	0.00%
2019-08-23	0	2.680	2.680	2.740	2.620	2.740	598,000	1,596,620	2.6699	2.680	2.680	2.740	2.620	2.740	598,000	2.6699	1.13%
2019-08-22	0	2.650	2.650	2.690	2.650	2.690	163,000	433,660	2.6605	2.650	2.650	2.690	2.650	2.690	163,000	2.6605	-0.38%
2019-08-21	0	2.660	2.660	2.700	2.620	2.740	135,000	359,840	2.6655	2.660	2.660	2.700	2.620	2.740	135,000	2.6655	-1.12%
2019-08-20	0	2.690	2.650	2.720	2.650	2.790	227,000	614,940	2.7090	2.690	2.650	2.720	2.650	2.790	227,000	2.7090	-0.37%
2019-08-19	0	2.700	2.690	2.740	2.660	2.770	246,000	667,850	2.7148	2.700	2.690	2.740	2.660	2.770	246,000	2.7148	1.89%
2019-08-16	0	2.650	2.650	2.720	2.650	2.730	198,000	531,950	2.6866	2.650	2.650	2.720	2.650	2.730	198,000	2.6866	-1.49%
2019-08-15	0	2.690	2.680	2.700	2.630	2.730	281,000	753,760	2.6824	2.690	2.680	2.700	2.630	2.730	281,000	2.6824	-1.82%
2019-08-14	0	2.740	2.730	2.760	2.740	2.790	187,000	517,250	2.7660	2.740	2.730	2.760	2.740	2.790	187,000	2.7660	1.11%
2019-08-13	0	2.710	2.710	2.750	2.680	2.760	337,000	915,740	2.7173	2.710	2.710	2.750	2.680	2.760	337,000	2.7173	-4.58%
2019-08-12	0	2.840	2.830	2.840	2.820	2.900	314,000	892,470	2.8423	2.840	2.830	2.840	2.820	2.900	314,000	2.8423	-2.07%
2019-08-09	0	2.900	2.880	2.910	2.880	2.950	172,000	499,780	2.9057	2.900	2.880	2.910	2.880	2.950	172,000	2.9057	-1.69%
2019-08-08	0	2.950	2.910	2.950	2.910	3.070	572,465	1,686,223	2.9455	2.950	2.910	2.950	2.910	3.070	572,465	2.9455	-1.99%
2019-08-07	0	3.010	2.970	3.020	2.940	3.100	244,000	729,670	2.9905	3.010	2.970	3.020	2.940	3.100	244,000	2.9905	0.33%
2019-08-06	0	3.000	2.980	3.000	2.700	3.090	1,390,465	4,029,587	2.8980	3.000	2.980	3.000	2.700	3.090	1,390,465	2.8980	5.63%
2019-08-05	0	2.840	2.830	2.860	2.820	3.000	272,000	773,430	2.8435	2.840	2.830	2.860	2.820	3.000	272,000	2.8435	-1.73%
2019-08-02	0	2.890	2.860	2.910	2.840	2.890	346,000	988,620	2.8573	2.890	2.860	2.910	2.840	2.890	346,000	2.8573	-0.34%
2019-08-01	0	2.900	2.900	2.940	2.900	3.120	1,606,465	4,765,648	2.9665	2.900	2.900	2.940	2.900	3.120	1,606,465	2.9665	-7.05%
2019-07-31	0	3.120	3.110	3.140	3.090	3.150	144,000	449,120	3.1189	3.120	3.110	3.140	3.090	3.150	144,000	3.1189	-0.95%
2019-07-30	0	3.150	3.130	3.150	3.090	3.150	151,000	472,570	3.1296	3.150	3.130	3.150	3.090	3.150	151,000	3.1296	-0.32%
2019-07-29	0	3.160	3.130	3.160	3.130	3.160	234,000	734,710	3.1398	3.160	3.130	3.160	3.130	3.160	234,000	3.1398	0.96%
2019-07-26	0	3.130	3.130	3.170	3.090	3.170	299,000	936,370	3.1317	3.130	3.130	3.170	3.090	3.170	299,000	3.1317	0.00%
2019-07-25	0	3.130	3.140	3.180	3.120	3.250	215,000	678,570	3.1561	3.130	3.140	3.180	3.120	3.250	215,000	3.1561	-0.32%
2019-07-24	0	3.140	3.100	3.160	3.100	3.250	345,000	1,081,860	3.1358	3.140	3.100	3.160	3.100	3.250	345,000	3.1358	-0.63%
2019-07-23	0	3.160	3.160	3.170	3.080	3.300	336,000	1,057,800	3.1482	3.160	3.160	3.170	3.080	3.300	336,000	3.1482	-2.17%
2019-07-22	0	3.230	3.220	3.230	3.200	3.280	339,000	1,095,480	3.2315	3.230	3.220	3.230	3.200	3.280	339,000	3.2315	-1.22%
2019-07-19	0	3.270	3.240	3.270	3.200	3.300	371,000	1,211,875	3.2665	3.270	3.240	3.270	3.200	3.300	371,000	3.2665	1.24%
2019-07-18	0	3.230	3.230	3.250	3.120	3.340	492,000	1,601,920	3.2559	3.230	3.230	3.250	3.120	3.340	492,000	3.2559	-2.71%
2019-07-17	0	3.320	3.320	3.350	3.290	3.510	2,217,000	7,477,240	3.3727	3.320	3.320	3.350	3.290	3.510	2,217,000	3.3727	2.15%
2019-07-16	0	3.250	3.240	3.250	3.210	3.400	772,000	2,520,970	3.2655	3.250	3.240	3.250	3.210	3.400	772,000	3.2655	-3.27%
2019-07-15	0	3.360	3.320	3.360	3.300	3.400	726,000	2,434,500	3.3533	3.360	3.320	3.360	3.300	3.400	726,000	3.3533	-2.61%
2019-07-12	0	3.450	3.430	3.450	3.440	3.500	340,000	1,176,890	3.4614	3.450	3.430	3.450	3.440	3.500	340,000	3.4614	-1.43%
2019-07-11	0	3.500	3.450	3.500	3.450	3.510	154,000	535,960	3.4803	3.500	3.450	3.500	3.450	3.510	154,000	3.4803	0.29%
2019-07-10	0	3.490	3.460	3.490	3.450	3.570	180,000	625,940	3.4774	3.490	3.460	3.490	3.450	3.570	180,000	3.4774	1.16%
2019-07-09	0	3.450	3.450	3.470	3.450	3.520	383,000	1,329,490	3.4713	3.450	3.450	3.470	3.450	3.520	383,000	3.4713	-1.15%
2019-07-08	0	3.490	3.470	3.490	3.450	3.500	1,133,000	3,927,010	3.4660	3.490	3.470	3.490	3.450	3.500	1,133,000	3.4660	-0.29%
2019-07-05	0	3.500	3.480	3.500	3.450	3.580	559,034	1,956,798	3.5003	3.500	3.480	3.500	3.450	3.580	559,034	3.5003	1.16%
2019-07-04	0	3.460	3.450	3.460	3.440	3.480	561,000	1,936,880	3.4525	3.460	3.450	3.460	3.440	3.480	561,000	3.4525	-0.29%
2019-07-03	0	3.470	3.450	3.470	3.380	3.470	848,000	2,916,060	3.4388	3.470	3.450	3.470	3.380	3.470	848,000	3.4388	1.46%
2019-07-02	0	3.420	3.390	3.420	3.300	3.440	1,109,000	3,750,820	3.3822	3.420	3.390	3.420	3.300	3.440	1,109,000	3.3822	4.59%
2019-06-28	0	3.270	3.270	3.280	3.270	3.310	537,000	1,764,510	3.2859	3.270	3.270	3.280	3.270	3.310	537,000	3.2859	-1.21%
2019-06-27	0	3.310	3.300	3.310	3.280	3.350	334,000	1,107,090	3.3146	3.310	3.300	3.310	3.280	3.350	334,000	3.3146	0.61%
2019-06-26	0	3.290	3.290	3.350	3.190	3.300	476,000	1,550,930	3.2583	3.290	3.290	3.350	3.190	3.300	476,000	3.2583	0.30%
2019-06-25	0	3.280	3.270	3.280	3.210	3.330	386,000	1,261,980	3.2694	3.280	3.270	3.280	3.210	3.330	386,000	3.2694	-2.67%
2019-06-24	0	3.370	3.360	3.370	3.290	3.390	1,193,000	4,013,670	3.3644	3.370	3.360	3.370	3.290	3.390	1,193,000	3.3644	2.43%
2019-06-21	0	3.290	3.290	3.300	3.110	3.290	1,669,000	5,373,290	3.2195	3.290	3.290	3.300	3.110	3.290	1,669,000	3.2195	4.78%
2019-06-20	0	3.140	3.110	3.140	2.980	3.180	1,416,000	4,407,780	3.1128	3.140	3.110	3.140	2.980	3.180	1,416,000	3.1128	7.90%
2019-06-19	0	2.910	2.910	2.940	2.910	2.950	275,000	804,650	2.9260	2.910	2.910	2.940	2.910	2.950	275,000	2.9260	-0.34%
2019-06-18	0	2.920	2.890	2.920	2.750	2.980	467,000	1,349,100	2.8889	2.920	2.890	2.920	2.750	2.980	467,000	2.8889	2.10%
2019-06-17	0	2.860	2.840	2.860	2.750	2.880	139,000	392,920	2.8268	2.860	2.840	2.860	2.750	2.880	139,000	2.8268	2.51%
2019-06-14	0	2.790	2.790	2.800	2.770	2.820	502,000	1,401,520	2.7919	2.790	2.790	2.800	2.770	2.820	502,000	2.7919	0.00%
2019-06-13	0	2.790	2.770	2.790	2.740	2.810	238,000	661,360	2.7788	2.790	2.770	2.790	2.740	2.810	238,000	2.7788	-0.36%
2019-06-12	0	2.800	2.760	2.800	2.780	2.900	601,000	1,699,580	2.8279	2.800	2.760	2.800	2.780	2.900	601,000	2.8279	-3.11%
2019-06-11	0	2.890	2.860	2.890	2.740	2.910	930,000	2,631,080	2.8291	2.890	2.860	2.890	2.740	2.910	930,000	2.8291	5.47%
2019-06-10	0	2.740	2.680	2.740	2.660	2.780	471,000	1,278,970	2.7154	2.740	2.680	2.740	2.660	2.780	471,000	2.7154	-0.36%
2019-06-06	0	2.750	2.710	2.750	2.700	2.760	45,000	123,290	2.7398	2.750	2.710	2.750	2.700	2.760	45,000	2.7398	0.36%
2019-06-05	0	2.740	2.710	2.740	2.700	2.800	154,000	423,260	2.7484	2.740	2.710	2.740	2.700	2.800	154,000	2.7484	-1.79%
2019-06-04	0	2.790	2.740	2.800	2.660	2.790	371,000	1,008,680	2.7188	2.790	2.740	2.800	2.660	2.790	371,000	2.7188	2.57%
2019-06-03	0	2.720	2.680	2.720	2.570	2.760	192,000	514,080	2.6775	2.720	2.680	2.720	2.570	2.760	192,000	2.6775	-1.45%
2019-05-31	0	2.760	2.740	2.760	2.700	2.850	439,000	1,223,660	2.7874	2.760	2.740	2.760	2.700	2.850	439,000	2.7874	-2.82%
2019-05-30	0	2.840	2.830	2.840	2.820	2.870	348,000	987,740	2.8383	2.840	2.830	2.840	2.820	2.870	348,000	2.8383	-0.35%
2019-05-29	0	2.850	2.830	2.850	2.630	2.900	1,190,000	3,331,680	2.7997	2.850	2.830	2.850	2.630	2.900	1,190,000	2.7997	8.78%
2019-05-28	0	2.620	2.620	2.630	2.340	2.670	1,073,000	2,705,320	2.5213	2.620	2.620	2.630	2.340	2.670	1,073,000	2.5213	10.08%
2019-05-27	0	2.380	2.380	2.400	2.350	2.470	411,000	990,120	2.4091	2.380	2.380	2.400	2.350	2.470	411,000	2.4091	-2.46%
2019-05-24	0	2.440	2.440	2.460	2.380	2.500	251,000	614,620	2.4487	2.440	2.440	2.460	2.380	2.500	251,000	2.4487	-0.81%
2019-05-23	0	2.460	2.440	2.460	2.440	2.520	292,067	721,363	2.4699	2.460	2.440	2.460	2.440	2.520	292,067	2.4699	-4.28%
2019-05-22	0	2.570	2.540	2.620	2.520	2.610	442,000	1,132,180	2.5615	2.570	2.540	2.620	2.520	2.610	442,000	2.5615	-1.53%
2019-05-21	0	2.610	2.570	2.610	2.460	2.690	306,000	791,820	2.5876	2.610	2.570	2.610	2.460	2.690	306,000	2.5876	4.40%
2019-05-20	0	2.500	2.500	2.550	2.500	2.560	232,000	583,960	2.5171	2.500	2.500	2.550	2.500	2.560	232,000	2.5171	-2.34%
2019-05-17	0	2.560	2.560	2.600	2.560	2.670	422,000	1,093,170	2.5905	2.560	2.560	2.600	2.560	2.670	422,000	2.5905	-4.12%
2019-05-16	0	2.670	2.670	2.680	2.630	2.710	437,000	1,170,140	2.6777	2.670	2.670	2.680	2.630	2.710	437,000	2.6777	1.52%
2019-05-15	0	2.630	2.620	2.630	2.620	2.680	316,000	835,250	2.6432	2.630	2.620	2.630	2.620	2.680	316,000	2.6432	0.00%
2019-05-14	0	2.630	2.610	2.630	2.550	2.780	998,000	2,627,500	2.6328	2.630	2.610	2.630	2.550	2.780	998,000	2.6328	-7.07%
2019-05-10	0	2.830	2.820	2.850	2.830	2.950	408,000	1,176,580	2.8838	2.830	2.820	2.850	2.830	2.950	408,000	2.8838	-1.74%
2019-05-09	0	2.880	2.860	2.880	2.810	2.960	699,000	2,004,480	2.8676	2.880	2.860	2.880	2.810	2.960	699,000	2.8676	-3.68%
2019-05-08	0	2.990	2.980	2.990	2.900	3.010	513,000	1,519,220	2.9614	2.990	2.980	2.990	2.900	3.010	513,000	2.9614	1.01%
2019-05-07	0	2.960	2.960	2.970	2.900	3.000	498,000	1,471,850	2.9555	2.960	2.960	2.970	2.900	3.000	498,000	2.9555	2.78%
2019-05-06	0	2.880	2.880	2.890	2.840	3.000	1,424,000	4,137,640	2.9056	2.880	2.880	2.890	2.840	3.000	1,424,000	2.9056	-6.19%
2019-05-03	0	3.070	3.050	3.070	2.950	3.090	486,000	1,470,130	3.0250	3.070	3.050	3.070	2.950	3.090	486,000	3.0250	2.33%
2019-05-02	0	3.000	3.000	3.030	2.910	3.060	282,000	846,880	3.0031	3.000	3.000	3.030	2.910	3.060	282,000	3.0031	0.33%
2019-04-30	0	2.990	2.980	2.990	2.910	3.070	355,000	1,061,470	2.9901	2.990	2.980	2.990	2.910	3.070	355,000	2.9901	1.36%
2019-04-29	0	2.950	2.950	2.970	2.910	3.050	959,000	2,857,010	2.9792	2.950	2.950	2.970	2.910	3.050	959,000	2.9792	-4.22%
2019-04-26	0	3.080	3.070	3.080	3.010	3.170	423,000	1,306,260	3.0881	3.080	3.070	3.080	3.010	3.170	423,000	3.0881	-1.60%
2019-04-25	0	3.130	3.100	3.130	3.090	3.200	776,000	2,440,370	3.1448	3.130	3.100	3.130	3.090	3.200	776,000	3.1448	-1.57%
2019-04-24	0	3.180	3.170	3.180	3.110	3.200	794,000	2,503,430	3.1529	3.180	3.170	3.180	3.110	3.200	794,000	3.1529	1.60%
2019-04-23	0	3.130	3.110	3.130	2.980	3.330	5,086,942	15,723,105	3.0909	3.130	3.110	3.130	2.980	3.330	5,086,942	3.0909	-7.94%
2019-04-18	0	3.400	3.380	3.400	3.340	3.720	3,805,000	13,185,130	3.4652	3.400	3.380	3.400	3.340	3.720	3,805,000	3.4652	-8.11%
2019-04-17	0	3.700	3.690	3.700	3.700	3.780	618,458	2,308,773	3.7331	3.700	3.690	3.700	3.700	3.780	618,458	3.7331	-0.80%
2019-04-16	0	3.730	3.730	3.750	3.560	3.800	3,064,000	11,401,640	3.7212	3.730	3.730	3.750	3.560	3.800	3,064,000	3.7212	3.04%
2019-04-15	0	3.620	3.600	3.620	3.480	3.940	2,133,000	7,951,220	3.7277	3.620	3.600	3.620	3.480	3.940	2,133,000	3.7277	3.13%
2019-04-12	0	3.510	3.510	3.520	3.490	3.700	1,015,000	3,605,970	3.5527	3.510	3.510	3.520	3.490	3.700	1,015,000	3.5527	-4.36%
2019-04-11	0	3.670	3.670	3.680	3.640	3.800	691,000	2,558,450	3.7025	3.670	3.670	3.680	3.640	3.800	691,000	3.7025	-2.65%
2019-04-10	0	3.770	3.730	3.770	3.670	3.830	1,432,251	5,385,078	3.7599	3.770	3.730	3.770	3.670	3.830	1,432,251	3.7599	-0.79%
2019-04-09	0	3.800	3.780	3.800	3.760	3.920	2,341,000	8,970,445	3.8319	3.800	3.780	3.800	3.760	3.920	2,341,000	3.8319	0.00%
2019-04-08	0	3.800	3.790	3.800	3.730	3.950	3,488,139	13,345,565	3.8260	3.800	3.790	3.800	3.730	3.950	3,488,139	3.8260	1.88%
2019-04-04	0	3.730	3.730	3.740	3.700	3.900	6,105,000	23,199,170	3.8000	3.730	3.730	3.740	3.700	3.900	6,105,000	3.8000	0.00%
2019-04-03	0	3.730	3.720	3.730	3.350	3.770	10,057,000	36,761,775	3.6553	3.730	3.720	3.730	3.350	3.770	10,057,000	3.6553	11.34%
2019-04-02	0	3.350	3.340	3.350	2.930	3.540	7,452,285	24,032,433	3.2248	3.350	3.340	3.350	2.930	3.540	7,452,285	3.2248	15.12%
2019-04-01	0	2.910	2.910	2.960	2.830	3.050	2,139,645	6,300,010	2.9444	2.910	2.910	2.960	2.830	3.050	2,139,645	2.9444	-2.35%
2019-03-29	0	2.980	2.960	2.980	2.820	3.050	3,134,360	9,304,662	2.9686	2.980	2.960	2.980	2.820	3.050	3,134,360	2.9686	-0.67%
2019-03-28	0	3.000	2.990	3.000	2.740	3.000	6,810,920	19,745,055	2.8990	3.000	2.990	3.000	2.740	3.000	6,810,920	2.8990	9.89%
2019-03-27	0	2.730	2.720	2.730	2.550	2.750	6,140,561	16,306,689	2.6556	2.730	2.720	2.730	2.550	2.750	6,140,561	2.6556	4.60%
2019-03-26	0	2.610	2.600	2.610	2.470	2.620	1,723,450	4,406,316	2.5567	2.610	2.600	2.610	2.470	2.620	1,723,450	2.5567	2.76%
2019-03-25	0	2.540	2.540	2.560	2.450	2.580	1,385,285	3,506,011	2.5309	2.540	2.540	2.560	2.450	2.580	1,385,285	2.5309	-1.17%
2019-03-22	0	2.570	2.570	2.580	2.480	2.700	2,121,561	5,433,582	2.5611	2.570	2.570	2.580	2.480	2.700	2,121,561	2.5611	-2.65%
2019-03-21	0	2.640	2.640	2.680	2.640	2.900	3,686,000	10,173,265	2.7600	2.640	2.640	2.680	2.640	2.900	3,686,000	2.7600	-5.71%
2019-03-20	0	2.800	2.800	2.840	2.710	2.880	2,164,501	6,061,472	2.8004	2.800	2.800	2.840	2.710	2.880	2,164,501	2.8004	-0.71%
2019-03-19	0	2.820	2.780	2.820	2.730	2.920	3,413,000	9,641,530	2.8249	2.820	2.780	2.820	2.730	2.920	3,413,000	2.8249	2.55%
2019-03-18	0	2.750	2.720	2.750	2.460	2.750	4,130,000	10,673,670	2.5844	2.750	2.720	2.750	2.460	2.750	4,130,000	2.5844	10.00%
2019-03-15	0	2.500	2.500	2.560	2.420	2.600	4,383,000	10,987,375	2.5068	2.500	2.500	2.560	2.420	2.600	4,383,000	2.5068	-1.57%
2019-03-14	0	2.540	2.520	2.540	2.380	2.820	3,777,702	9,923,383	2.6268	2.540	2.520	2.540	2.380	2.820	3,777,702	2.6268	-7.64%
2019-03-13	0	2.750	2.750	2.760	2.690	2.830	1,353,076	3,717,889	2.7477	2.750	2.750	2.760	2.690	2.830	1,353,076	2.7477	-0.36%
2019-03-12	0	2.760	2.730	2.760	2.710	2.850	2,604,000	7,196,620	2.7637	2.760	2.730	2.760	2.710	2.850	2,604,000	2.7637	2.22%
2019-03-11	0	2.700	2.720	2.760	2.650	2.950	4,404,000	12,386,250	2.8125	2.700	2.720	2.760	2.650	2.950	4,404,000	2.8125	3.05%
2019-03-08	0	2.620	2.610	2.640	2.520	2.700	2,017,000	5,305,420	2.6304	2.620	2.610	2.640	2.520	2.700	2,017,000	2.6304	-1.13%
2019-03-07	0	2.650	2.650	2.690	2.500	2.720	3,387,000	8,944,650	2.6409	2.650	2.650	2.690	2.500	2.720	3,387,000	2.6409	2.71%
2019-03-06	0	2.580	2.560	2.590	2.490	2.690	3,008,194	7,735,922	2.5716	2.580	2.560	2.590	2.490	2.690	3,008,194	2.5716	-4.09%
2019-03-05	0	2.690	2.680	2.690	2.580	2.800	4,183,000	11,311,420	2.7041	2.690	2.680	2.690	2.580	2.800	4,183,000	2.7041	-0.37%
2019-03-04	0	2.700	2.710	2.720	2.340	2.780	6,140,000	15,817,210	2.5761	2.700	2.710	2.720	2.340	2.780	6,140,000	2.5761	17.90%
2019-03-01	0	2.290	2.290	2.300	1.940	2.350	8,726,000	18,809,210	2.1555	2.290	2.290	2.300	1.940	2.350	8,726,000	2.1555	18.65%
2019-02-28	0	1.930	1.930	1.950	1.920	1.970	916,000	1,783,140	1.9467	1.930	1.930	1.950	1.920	1.970	916,000	1.9467	0.00%
2019-02-27	0	1.930	1.920	1.940	1.910	1.950	1,387,000	2,671,720	1.9263	1.930	1.920	1.940	1.910	1.950	1,387,000	1.9263	-0.52%
2019-02-26	0	1.940	1.940	1.950	1.930	1.960	1,692,000	3,290,970	1.9450	1.940	1.940	1.950	1.930	1.960	1,692,000	1.9450	0.52%
2019-02-25	0	1.930	1.920	1.930	1.880	1.960	2,454,000	4,746,410	1.9342	1.930	1.920	1.930	1.880	1.960	2,454,000	1.9342	1.05%
2019-02-22	0	1.910	1.910	1.920	1.860	1.930	2,177,000	4,125,030	1.8948	1.910	1.910	1.920	1.860	1.930	2,177,000	1.8948	0.00%
2019-02-21	0	1.910	1.900	1.910	1.900	1.950	2,703,000	5,195,930	1.9223	1.910	1.900	1.910	1.900	1.950	2,703,000	1.9223	0.00%
2019-02-20	0	1.910	1.910	1.930	1.910	1.950	1,099,592	2,112,605	1.9213	1.910	1.910	1.930	1.910	1.950	1,099,592	1.9213	-1.04%
2019-02-19	0	1.930	1.920	1.940	1.920	1.990	957,000	1,863,710	1.9475	1.930	1.920	1.940	1.920	1.990	957,000	1.9475	-2.03%
2019-02-18	0	1.970	1.940	1.970	1.920	2.000	1,132,000	2,217,510	1.9589	1.970	1.940	1.970	1.920	2.000	1,132,000	1.9589	0.00%
2019-02-15	0	1.970	1.970	2.000	1.920	2.010	1,049,000	2,053,710	1.9578	1.970	1.970	2.000	1.920	2.010	1,049,000	1.9578	-4.37%
2019-02-14	0	2.060	2.040	2.060	2.040	2.120	526,000	1,085,330	2.0634	2.060	2.040	2.060	2.040	2.120	526,000	2.0634	-1.44%
2019-02-13	0	2.090	2.090	2.100	2.050	2.140	1,398,000	2,922,370	2.0904	2.090	2.090	2.100	2.050	2.140	1,398,000	2.0904	-0.48%
2019-02-12	0	2.100	2.140	2.180	1.920	2.300	2,711,000	5,842,760	2.1552	2.100	2.140	2.180	1.920	2.300	2,711,000	2.1552	9.37%
2019-02-11	0	1.920	1.920	1.930	1.880	1.950	2,531,000	4,805,420	1.8986	1.920	1.920	1.930	1.880	1.950	2,531,000	1.8986	3.23%
2019-02-08	0	1.860	1.860	1.890	1.830	1.950	3,310,000	6,274,420	1.8956	1.860	1.860	1.890	1.830	1.950	3,310,000	1.8956	-2.11%
2019-02-04	0	1.900	1.850	1.900	1.830	1.900	65,000	119,970	1.8457	1.900	1.850	1.900	1.830	1.900	65,000	1.8457	-0.52%
2019-02-01	0	1.910	1.890	1.910	1.870	1.920	176,000	333,700	1.8960	1.910	1.890	1.910	1.870	1.920	176,000	1.8960	0.53%
2019-01-31	0	1.900	1.890	1.900	1.880	1.930	256,000	485,620	1.8970	1.900	1.890	1.900	1.880	1.930	256,000	1.8970	1.06%
2019-01-30	0	1.880	1.870	1.890	1.800	1.930	291,000	547,190	1.8804	1.880	1.870	1.890	1.800	1.930	291,000	1.8804	2.73%
2019-01-29	0	1.830	1.800	1.840	1.800	1.830	88,000	159,730	1.8151	1.830	1.800	1.840	1.800	1.830	88,000	1.8151	0.00%
2019-01-28	0	1.830	1.810	1.830	1.800	1.850	44,000	79,960	1.8173	1.830	1.810	1.830	1.800	1.850	44,000	1.8173	0.55%
2019-01-25	0	1.820	1.820	1.840	1.810	1.840	310,000	565,720	1.8249	1.820	1.820	1.840	1.810	1.840	310,000	1.8249	0.00%
2019-01-24	0	1.820	1.810	1.840	1.810	1.880	546,000	998,760	1.8292	1.820	1.810	1.840	1.810	1.880	546,000	1.8292	-1.62%
2019-01-23	0	1.850	1.830	1.870	1.820	1.900	548,000	1,009,240	1.8417	1.850	1.830	1.870	1.820	1.900	548,000	1.8417	-1.60%
2019-01-22	0	1.880	1.870	1.890	1.870	1.940	618,000	1,175,770	1.9025	1.880	1.870	1.890	1.870	1.940	618,000	1.9025	-3.09%
2019-01-21	0	1.940	1.920	1.940	1.920	2.020	793,000	1,545,670	1.9491	1.940	1.920	1.940	1.920	2.020	793,000	1.9491	-1.52%
2019-01-18	0	1.970	1.970	1.990	1.880	1.990	1,307,000	2,534,680	1.9393	1.970	1.970	1.990	1.880	1.990	1,307,000	1.9393	2.60%
2019-01-17	0	1.920	1.920	1.940	1.920	1.990	329,000	642,490	1.9529	1.920	1.920	1.940	1.920	1.990	329,000	1.9529	-1.54%
2019-01-16	0	1.950	1.950	1.960	1.940	2.020	238,000	467,670	1.9650	1.950	1.950	1.960	1.940	2.020	238,000	1.9650	-0.51%
2019-01-15	0	1.960	1.960	1.970	1.960	2.060	415,000	829,350	1.9984	1.960	1.960	1.970	1.960	2.060	415,000	1.9984	-2.49%
2019-01-14	0	2.010	2.010	2.050	2.010	2.120	235,000	481,780	2.0501	2.010	2.010	2.050	2.010	2.120	235,000	2.0501	-0.99%
2019-01-11	0	2.030	2.030	2.060	1.980	2.060	238,000	480,530	2.0190	2.030	2.030	2.060	1.980	2.060	238,000	2.0190	2.53%
2019-01-10	0	1.980	1.980	2.020	1.980	2.070	239,000	476,710	1.9946	1.980	1.980	2.020	1.980	2.070	239,000	1.9946	-0.50%
2019-01-09	0	1.990	1.990	2.020	1.960	2.060	684,000	1,371,135	2.0046	1.990	1.990	2.020	1.960	2.060	684,000	2.0046	1.02%
2019-01-08	0	1.970	1.970	2.050	1.970	2.070	137,000	278,660	2.0340	1.970	1.970	2.050	1.970	2.070	137,000	2.0340	0.51%
2019-01-07	0	1.960	1.960	1.980	1.960	2.020	286,000	568,730	1.9886	1.960	1.960	1.980	1.960	2.020	286,000	1.9886	-3.92%
2019-01-04	0	2.040	2.040	2.070	2.030	2.100	286,000	587,510	2.0542	2.040	2.040	2.070	2.030	2.100	286,000	2.0542	-0.97%
2019-01-03	0	2.060	2.030	2.060	2.020	2.100	294,000	603,490	2.0527	2.060	2.030	2.060	2.020	2.100	294,000	2.0527	0.98%
2019-01-02	0	2.040	2.040	2.090	2.020	2.100	103,000	210,010	2.0389	2.040	2.040	2.090	2.020	2.100	103,000	2.0389	-3.32%
2018-12-31	0	2.110	2.050	2.110	2.020	2.140	282,000	589,860	2.0917	2.110	2.050	2.110	2.020	2.140	282,000	2.0917	1.44%
2018-12-28	0	2.080	2.050	2.080	2.010	2.170	819,870	1,703,474	2.0777	2.080	2.050	2.080	2.010	2.170	819,870	2.0777	5.05%
2018-12-27	0	1.980	1.910	1.980	1.840	1.980	931,000	1,792,460	1.9253	1.980	1.910	1.980	1.840	1.980	931,000	1.9253	7.03%
2018-12-24	0	1.850	1.800	1.850	1.710	1.850	369,000	662,340	1.7950	1.850	1.800	1.850	1.710	1.850	369,000	1.7950	5.11%
2018-12-21	0	1.760	1.750	1.760	1.680	1.790	946,996	1,627,393	1.7185	1.760	1.750	1.760	1.680	1.790	946,996	1.7185	-3.30%
2018-12-20	0	1.820	1.800	1.820	1.760	1.880	472,000	846,630	1.7937	1.820	1.800	1.820	1.760	1.880	472,000	1.7937	-1.09%
2018-12-19	0	1.840	1.820	1.840	1.780	2.030	1,550,000	2,881,570	1.8591	1.840	1.820	1.840	1.780	2.030	1,550,000	1.8591	-9.36%
2018-12-18	0	2.030	2.010	2.050	1.990	2.150	812,980	1,658,070	2.0395	2.030	2.010	2.050	1.990	2.150	812,980	2.0395	-3.79%
2018-12-17	0	2.110	2.090	2.120	2.080	2.180	925,000	1,956,570	2.1152	2.110	2.090	2.120	2.080	2.180	925,000	2.1152	-4.95%
2018-12-14	0	2.220	2.190	2.220	2.180	2.300	843,000	1,879,330	2.2293	2.220	2.190	2.220	2.180	2.300	843,000	2.2293	-3.48%
2018-12-13	0	2.300	2.270	2.290	2.180	2.350	721,000	1,645,580	2.2824	2.300	2.270	2.290	2.180	2.350	721,000	2.2824	1.32%
2018-12-12	0	2.270	2.240	2.270	2.220	2.360	555,000	1,263,720	2.2770	2.270	2.240	2.270	2.220	2.360	555,000	2.2770	-1.30%
2018-12-11	0	2.300	2.270	2.300	2.220	2.380	447,000	1,035,060	2.3156	2.300	2.270	2.300	2.220	2.380	447,000	2.3156	0.44%
2018-12-10	0	2.290	2.230	2.290	2.250	2.360	506,000	1,157,510	2.2876	2.290	2.230	2.290	2.250	2.360	506,000	2.2876	-2.55%
2018-12-07	0	2.350	2.300	2.360	2.300	2.430	1,034,000	2,414,050	2.3347	2.350	2.300	2.360	2.300	2.430	1,034,000	2.3347	-2.49%
2018-12-06	0	2.410	2.330	2.410	2.330	2.410	570,000	1,346,700	2.3626	2.410	2.330	2.410	2.330	2.410	570,000	2.3626	0.42%
2018-12-05	0	2.400	2.400	2.450	2.350	2.460	607,000	1,457,850	2.4017	2.400	2.400	2.450	2.350	2.460	607,000	2.4017	0.42%
2018-12-04	0	2.390	2.370	2.390	2.350	2.500	804,157	1,914,736	2.3810	2.390	2.370	2.390	2.350	2.500	804,157	2.3810	-2.85%
2018-12-03	0	2.460	2.450	2.460	2.430	2.580	1,117,000	2,783,250	2.4917	2.460	2.450	2.460	2.430	2.580	1,117,000	2.4917	0.00%
2018-11-30	0	2.460	2.450	2.480	2.420	2.510	472,000	1,165,630	2.4696	2.460	2.450	2.480	2.420	2.510	472,000	2.4696	2.07%
2018-11-29	0	2.410	2.410	2.490	2.410	2.540	801,000	1,993,910	2.4893	2.410	2.410	2.490	2.410	2.540	801,000	2.4893	-2.03%
2018-11-28	0	2.460	2.460	2.470	2.440	2.590	1,567,000	3,901,110	2.4895	2.460	2.460	2.470	2.440	2.590	1,567,000	2.4895	-5.02%
2018-11-27	0	2.590	2.580	2.600	2.540	2.650	926,000	2,406,810	2.5991	2.590	2.580	2.600	2.540	2.650	926,000	2.5991	1.17%
2018-11-26	0	2.560	2.560	2.570	2.520	2.740	2,093,000	5,432,130	2.5954	2.560	2.560	2.570	2.520	2.740	2,093,000	2.5954	-7.58%
2018-11-23	0	2.770	2.740	2.780	2.720	2.900	1,717,000	4,743,570	2.7627	2.770	2.740	2.780	2.720	2.900	1,717,000	2.7627	-4.15%
2018-11-22	0	2.890	2.870	2.890	2.850	3.100	952,901	2,749,923	2.8858	2.890	2.870	2.890	2.850	3.100	952,901	2.8858	-1.70%
2018-11-21	0	2.940	2.920	3.000	2.820	3.060	1,026,000	3,016,370	2.9399	2.940	2.920	3.000	2.820	3.060	1,026,000	2.9399	2.44%
2018-11-20	0	2.870	2.870	2.900	2.850	2.940	2,160,400	6,222,360	2.8802	2.870	2.870	2.900	2.850	2.940	2,160,400	2.8802	-3.69%
2018-11-19	0	2.980	2.950	2.980	2.940	3.030	913,000	2,711,200	2.9696	2.980	2.950	2.980	2.940	3.030	913,000	2.9696	-0.33%
2018-11-16	0	2.990	2.980	3.000	2.970	3.130	3,352,878	10,151,441	3.0277	2.990	2.980	3.000	2.970	3.130	3,352,878	3.0277	-1.64%
2018-11-15	0	3.040	3.040	3.050	2.890	3.240	2,141,400	6,498,430	3.0347	3.040	3.040	3.050	2.890	3.240	2,141,400	3.0347	-7.32%
2018-11-14	0	3.280	3.260	3.290	3.240	3.410	1,895,000	6,209,160	3.2766	3.280	3.260	3.290	3.240	3.410	1,895,000	3.2766	-2.67%
2018-11-13	0	3.370	3.360	3.380	3.180	3.380	3,075,000	10,318,431	3.3556	3.370	3.360	3.380	3.180	3.380	3,075,000	3.3556	-1.75%
2018-11-12	0	3.430	3.430	3.480	3.410	3.560	3,372,400	11,790,044	3.4960	3.430	3.430	3.480	3.410	3.560	3,372,400	3.4960	0.00%
2018-11-09	0	3.430	3.430	3.470	3.420	3.690	2,272,000	8,044,970	3.5409	3.430	3.430	3.470	3.420	3.690	2,272,000	3.5409	-8.04%
2018-11-08	0	3.730	3.700	3.730	3.400	3.750	2,758,000	9,826,320	3.5628	3.730	3.700	3.730	3.400	3.750	2,758,000	3.5628	6.88%
2018-11-07	0	3.490	3.490	3.520	3.410	3.680	3,739,762	13,148,725	3.5159	3.490	3.490	3.520	3.410	3.680	3,739,762	3.5159	-1.41%
2018-11-06	0	3.540	3.490	3.500	3.350	3.900	7,553,595	26,490,806	3.5070	3.540	3.490	3.500	3.350	3.900	7,553,595	3.5070	-4.32%
2018-11-05	0	3.700	3.700	3.730	3.100	3.730	6,238,000	21,579,300	3.4593	3.700	3.700	3.730	3.100	3.730	6,238,000	3.4593	16.35%
2018-11-02	0	3.180	3.170	3.190	2.950	3.320	5,949,424	18,818,493	3.1631	3.180	3.170	3.190	2.950	3.320	5,949,424	3.1631	9.66%
2018-11-01	0	2.900	2.900	2.910	2.820	3.290	11,710,590	34,109,872	2.9127	2.900	2.900	2.910	2.820	3.290	11,710,590	2.9127	-11.85%
2018-10-31	0	3.290	3.260	3.300	3.150	6.100	7,918,890	31,339,250	3.9575	3.290	3.260	3.300	3.150	6.100	7,918,890	3.9575	-47.69%
2018-10-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2015-04-15	0	6.290	6.280	6.290	6.280	6.880	5,644,000	37,008,615	6.5572	6.290	6.280	6.290	6.280	6.880	5,644,000	6.5572	-4.41%
2015-04-14	0	6.580	6.580	6.600	5.960	6.790	15,683,000	101,221,600	6.4542	6.580	6.580	6.600	5.960	6.790	15,683,000	6.4542	4.28%
2015-04-13	0	6.310	6.300	6.310	5.750	6.350	12,358,800	76,287,602	6.1727	6.310	6.300	6.310	5.750	6.350	12,358,800	6.1727	8.23%
2015-04-10	0	5.830	5.800	5.890	5.660	6.000	2,947,000	17,125,380	5.8111	5.830	5.800	5.890	5.660	6.000	2,947,000	5.8111	-1.19%
2015-04-09	0	5.900	5.890	5.900	5.590	6.450	4,663,400	27,992,671	6.0026	5.900	5.890	5.900	5.590	6.450	4,663,400	6.0026	-0.67%
2015-04-08	0	5.940	5.930	5.940	5.550	5.950	6,889,000	39,787,350	5.7755	5.940	5.930	5.940	5.550	5.950	6,889,000	5.7755	7.61%
2015-04-02	0	5.520	5.510	5.520	5.280	5.610	14,618,000	79,182,945	5.4168	5.520	5.510	5.520	5.280	5.610	14,618,000	5.4168	0.18%
2015-04-01	0	5.510	5.500	5.510	5.300	5.630	7,461,000	40,555,755	5.4357	5.510	5.500	5.510	5.300	5.630	7,461,000	5.4357	2.04%
2015-03-31	0	5.400	5.390	5.400	5.370	5.870	5,234,100	29,099,969	5.5597	5.400	5.390	5.400	5.370	5.870	5,234,100	5.5597	-5.43%
2015-03-30	0	5.710	5.690	5.700	5.500	5.900	5,008,000	28,783,675	5.7475	5.710	5.690	5.700	5.500	5.900	5,008,000	5.7475	-0.70%
2015-03-27	0	5.750	5.740	5.800	5.740	6.000	2,364,000	13,761,880	5.8214	5.750	5.740	5.800	5.740	6.000	2,364,000	5.8214	-5.12%
2015-03-26	0	6.060	6.030	6.090	5.700	6.090	6,994,400	41,721,861	5.9650	6.060	6.030	6.090	5.700	6.090	6,994,400	5.9650	5.57%
2015-03-25	0	5.740	5.720	5.750	5.730	6.060	8,553,000	50,525,390	5.9073	5.740	5.720	5.750	5.730	6.060	8,553,000	5.9073	-5.90%
2015-03-24	0	6.100	6.100	6.110	5.920	6.320	7,980,000	48,317,145	6.0548	6.100	6.100	6.110	5.920	6.320	7,980,000	6.0548	-3.48%
2015-03-23	0	6.320	6.320	6.350	5.780	6.380	19,664,000	117,149,752	5.9576	6.320	6.320	6.350	5.780	6.380	19,664,000	5.9576	8.59%
2015-03-20	0	5.820	5.820	5.840	5.670	5.930	23,844,000	139,068,495	5.8324	5.820	5.820	5.840	5.670	5.930	23,844,000	5.8324	3.01%
2015-03-19	0	5.650	5.640	5.660	5.430	5.680	12,738,000	71,542,145	5.6164	5.650	5.640	5.660	5.430	5.680	12,738,000	5.6164	1.99%
2015-03-18	0	5.540	5.520	5.540	5.150	5.540	15,425,000	83,079,185	5.3860	5.540	5.520	5.540	5.150	5.540	15,425,000	5.3860	6.54%
2015-03-17	0	5.200	5.190	5.220	5.050	5.230	7,773,028	40,175,047	5.1685	5.200	5.190	5.220	5.050	5.230	7,773,028	5.1685	2.77%
2015-03-16	0	5.060	5.010	5.060	4.630	5.090	10,993,000	53,476,635	4.8646	5.060	5.010	5.060	4.630	5.090	10,993,000	4.8646	1.20%
2015-03-13	0	5.000	5.000	5.010	4.840	5.010	17,787,000	87,670,385	4.9289	5.000	5.000	5.010	4.840	5.010	17,787,000	4.9289	0.00%
2015-03-12	0	5.000	4.990	5.000	4.660	5.080	18,063,002	90,134,761	4.9900	5.000	4.990	5.000	4.660	5.080	18,063,002	4.9900	4.38%
2015-03-11	0	4.790	4.780	4.830	4.660	4.880	15,921,000	76,897,050	4.8299	4.790	4.780	4.830	4.660	4.880	15,921,000	4.8299	1.91%
2015-03-10	0	4.700	4.700	4.750	4.500	4.800	22,634,500	106,651,900	4.7119	4.700	4.700	4.750	4.500	4.800	22,634,500	4.7119	4.44%
2015-03-09	0	4.500	4.480	4.500	4.400	4.510	8,210,700	36,921,572	4.4968	4.500	4.480	4.500	4.400	4.510	8,210,700	4.4968	0.45%
2015-03-06	0	4.480	4.460	4.500	4.460	4.600	5,933,000	26,923,410	4.5379	4.480	4.460	4.500	4.460	4.600	5,933,000	4.5379	0.00%
2015-03-05	0	4.480	4.470	4.480	4.450	4.630	4,142,000	18,785,023	4.5353	4.480	4.470	4.480	4.450	4.630	4,142,000	4.5353	-3.45%
2015-03-04	0	4.640	4.640	4.650	4.300	4.660	3,485,000	16,009,620	4.5939	4.640	4.640	4.650	4.300	4.660	3,485,000	4.5939	1.09%
2015-03-03	0	4.590	4.580	4.590	4.420	4.610	19,162,000	86,115,775	4.4941	4.590	4.580	4.590	4.420	4.610	19,162,000	4.4941	4.32%
2015-03-02	0	4.400	4.380	4.400	4.200	4.410	23,865,000	103,686,435	4.3447	4.400	4.380	4.400	4.200	4.410	23,865,000	4.3447	2.33%
2015-02-27	0	4.300	4.290	4.340	4.250	4.620	9,627,000	42,368,511	4.4010	4.300	4.290	4.340	4.250	4.620	9,627,000	4.4010	-6.72%
2015-02-26	0	4.610	4.590	4.620	4.340	4.660	6,938,000	31,542,700	4.5464	4.610	4.590	4.620	4.340	4.660	6,938,000	4.5464	5.73%
2015-02-25	0	4.360	4.350	4.360	4.320	4.400	7,969,000	34,580,385	4.3394	4.360	4.350	4.360	4.320	4.400	7,969,000	4.3394	0.23%
2015-02-24	0	4.350	4.340	4.350	4.280	4.440	3,558,700	15,468,120	4.3466	4.350	4.340	4.350	4.280	4.440	3,558,700	4.3466	0.23%
2015-02-23	0	4.340	4.330	4.340	4.240	4.450	5,644,300	24,509,366	4.3423	4.340	4.330	4.340	4.240	4.450	5,644,300	4.3423	-0.69%
2015-02-18	0	4.370	4.360	4.380	4.230	4.380	3,647,000	15,837,700	4.3427	4.370	4.360	4.380	4.230	4.380	3,647,000	4.3427	3.55%
2015-02-17	0	4.220	4.210	4.220	4.120	4.220	4,769,000	20,029,610	4.2000	4.220	4.210	4.220	4.120	4.220	4,769,000	4.2000	0.48%
2015-02-16	0	4.200	4.170	4.210	4.000	4.210	12,793,000	52,792,860	4.1267	4.200	4.170	4.210	4.000	4.210	12,793,000	4.1267	2.69%
2015-02-13	0	4.090	4.050	4.090	3.900	4.110	18,334,500	73,919,725	4.0317	4.090	4.050	4.090	3.900	4.110	18,334,500	4.0317	3.02%
2015-02-12	0	3.970	3.950	3.970	3.800	3.980	18,887,926	73,561,688	3.8946	3.970	3.950	3.970	3.800	3.980	18,887,926	3.8946	4.47%
2015-02-11	0	3.800	3.780	3.800	3.650	3.810	14,315,000	53,986,005	3.7713	3.800	3.780	3.800	3.650	3.810	14,315,000	3.7713	2.70%
2015-02-10	0	3.700	3.680	3.700	3.590	3.710	10,410,000	37,999,690	3.6503	3.700	3.680	3.700	3.590	3.710	10,410,000	3.6503	2.78%
2015-02-09	0	3.600	3.580	3.640	3.550	3.640	8,093,000	29,158,960	3.6030	3.600	3.580	3.640	3.550	3.640	8,093,000	3.6030	1.69%
2015-02-06	0	3.540	3.520	3.540	3.450	3.550	3,573,000	12,557,215	3.5145	3.540	3.520	3.540	3.450	3.550	3,573,000	3.5145	0.57%
2015-02-05	0	3.520	3.510	3.530	3.480	3.570	4,868,000	17,060,375	3.5046	3.520	3.510	3.530	3.480	3.570	4,868,000	3.5046	-1.12%
2015-02-04	0	3.560	3.550	3.560	3.500	3.560	4,513,189	15,941,985	3.5323	3.560	3.550	3.560	3.500	3.560	4,513,189	3.5323	1.71%
2015-02-03	0	3.500	3.490	3.500	3.330	3.520	3,712,000	12,923,495	3.4815	3.500	3.490	3.500	3.330	3.520	3,712,000	3.4815	3.24%
2015-02-02	0	3.390	3.360	3.390	3.300	3.400	2,233,000	7,495,030	3.3565	3.390	3.360	3.390	3.300	3.400	2,233,000	3.3565	-0.59%
2015-01-30	0	3.410	3.450	3.460	3.350	3.580	13,931,000	47,555,920	3.4137	3.410	3.450	3.460	3.350	3.580	13,931,000	3.4137	-1.73%
2015-01-29	0	3.470	3.460	3.470	3.460	3.690	7,747,000	27,159,330	3.5058	3.470	3.460	3.470	3.460	3.690	7,747,000	3.5058	-6.22%
2015-01-28	0	3.700	3.680	3.700	3.580	3.710	5,978,159	21,976,370	3.6761	3.700	3.680	3.700	3.580	3.710	5,978,159	3.6761	0.54%
2015-01-27	0	3.680	3.680	3.690	3.460	3.740	9,344,000	33,623,828	3.5984	3.680	3.680	3.690	3.460	3.740	9,344,000	3.5984	2.51%
2015-01-26	0	3.590	3.580	3.590	3.500	3.670	4,158,000	14,812,840	3.5625	3.590	3.580	3.590	3.500	3.670	4,158,000	3.5625	0.56%
2015-01-23	0	3.570	3.560	3.570	3.550	3.690	2,343,815	8,426,310	3.5951	3.570	3.560	3.570	3.550	3.690	2,343,815	3.5951	-1.92%
2015-01-22	0	3.640	3.620	3.630	3.570	3.700	4,337,000	15,777,960	3.6380	3.640	3.620	3.630	3.570	3.700	4,337,000	3.6380	1.11%
2015-01-21	0	3.600	3.590	3.600	3.520	3.600	2,087,000	7,477,490	3.5829	3.600	3.590	3.600	3.520	3.600	2,087,000	3.5829	0.28%
2015-01-20	0	3.590	3.580	3.590	3.390	3.590	4,766,000	16,879,015	3.5415	3.590	3.580	3.590	3.390	3.590	4,766,000	3.5415	3.16%
2015-01-19	0	3.480	3.450	3.480	3.370	3.510	7,965,000	27,311,435	3.4289	3.480	3.450	3.480	3.370	3.510	7,965,000	3.4289	-1.14%
2015-01-16	0	3.520	3.510	3.520	3.490	3.560	3,627,000	12,756,029	3.5170	3.520	3.510	3.520	3.490	3.560	3,627,000	3.5170	-1.68%
2015-01-15	0	3.580	3.580	3.590	3.520	3.590	2,167,000	7,697,690	3.5522	3.580	3.580	3.590	3.520	3.590	2,167,000	3.5522	0.00%
2015-01-14	0	3.580	3.540	3.580	3.530	3.700	2,088,000	7,430,560	3.5587	3.580	3.540	3.580	3.530	3.700	2,088,000	3.5587	-1.65%
2015-01-13	0	3.640	3.620	3.650	3.540	3.650	2,674,000	9,639,640	3.6050	3.640	3.620	3.650	3.540	3.650	2,674,000	3.6050	1.39%
2015-01-12	0	3.590	3.560	3.590	3.480	3.670	30,587,000	114,482,375	3.7428	3.590	3.560	3.590	3.480	3.670	30,587,000	3.7428	-2.18%
2015-01-09	0	3.670	3.660	3.670	3.540	3.750	3,971,000	14,694,658	3.7005	3.670	3.660	3.670	3.540	3.750	3,971,000	3.7005	-0.27%
2015-01-08	0	3.680	3.670	3.680	3.670	3.720	2,827,000	10,438,820	3.6925	3.680	3.670	3.680	3.670	3.720	2,827,000	3.6925	-1.08%
2015-01-07	0	3.720	3.720	3.730	3.670	3.750	2,748,999	10,186,856	3.7057	3.720	3.720	3.730	3.670	3.750	2,748,999	3.7057	0.00%
2015-01-06	0	3.720	3.730	3.740	3.630	3.800	10,283,209	38,361,209	3.7305	3.720	3.730	3.740	3.630	3.800	10,283,209	3.7305	0.27%
2015-01-05	0	3.710	3.700	3.710	3.680	3.830	7,128,000	26,602,310	3.7321	3.710	3.700	3.710	3.680	3.830	7,128,000	3.7321	-0.27%
2015-01-02	0	3.720	3.710	3.720	3.660	3.780	3,733,600	13,846,192	3.7085	3.720	3.710	3.720	3.660	3.780	3,733,600	3.7085	0.00%
2014-12-31	0	3.720	3.690	3.710	3.630	3.740	13,387,709	49,599,324	3.7048	3.720	3.690	3.710	3.630	3.740	13,387,709	3.7048	2.48%
2014-12-30	0	3.630	3.620	3.640	3.530	3.650	10,578,000	38,028,880	3.5951	3.630	3.620	3.640	3.530	3.650	10,578,000	3.5951	0.00%
2014-12-29	0	3.630	3.630	3.650	3.580	3.730	7,410,301	26,994,777	3.6429	3.630	3.630	3.650	3.580	3.730	7,410,301	3.6429	-1.36%
2014-12-24	0	3.680	3.670	3.690	3.600	3.750	33,442,999	123,599,990	3.6958	3.680	3.670	3.690	3.600	3.750	33,442,999	3.6958	1.94%
2014-12-23	0	3.610	3.600	3.610	3.340	3.610	26,215,244	93,032,326	3.5488	3.610	3.600	3.610	3.340	3.610	26,215,244	3.5488	3.14%
2014-12-22	0	3.500	3.480	3.510	3.390	3.560	31,052,000	109,089,860	3.5131	3.500	3.480	3.510	3.390	3.560	31,052,000	3.5131	4.17%
2014-12-19	0	3.360	3.350	3.360	3.280	3.360	13,338,000	44,177,093	3.3121	3.360	3.350	3.360	3.280	3.360	13,338,000	3.3121	2.13%
2014-12-18	0	3.290	3.290	3.300	3.230	3.310	17,205,000	56,383,669	3.2772	3.290	3.290	3.300	3.230	3.310	17,205,000	3.2772	1.54%
2014-12-17	0	3.240	3.240	3.250	3.200	3.270	8,458,594	27,488,377	3.2498	3.240	3.240	3.250	3.200	3.270	8,458,594	3.2498	-0.92%
2014-12-16	0	3.270	3.270	3.280	3.270	3.320	14,346,581	47,288,132	3.2961	3.270	3.270	3.280	3.270	3.320	14,346,581	3.2961	-0.61%
2014-12-15	0	3.290	3.290	3.300	3.190	3.310	14,694,708	48,415,366	3.2947	3.290	3.290	3.300	3.190	3.310	14,694,708	3.2947	0.61%
2014-12-12	0	3.270	3.270	3.290	3.210	3.380	10,975,000	36,142,995	3.2932	3.270	3.270	3.290	3.210	3.380	10,975,000	3.2932	0.62%
2014-12-11	0	3.250	3.240	3.250	3.180	3.280	8,423,789	27,145,778	3.2225	3.250	3.240	3.250	3.180	3.280	8,423,789	3.2225	0.00%
2014-12-10	0	3.250	3.250	3.260	3.210	3.350	13,368,000	43,737,895	3.2718	3.250	3.250	3.260	3.210	3.350	13,368,000	3.2718	1.88%
2014-12-09	0	3.190	3.180	3.190	3.120	3.400	36,061,000	118,338,670	3.2816	3.190	3.180	3.190	3.120	3.400	36,061,000	3.2816	0.31%
2014-12-08	0	3.180	3.180	3.190	3.090	3.180	21,540,000	67,101,205	3.1152	3.180	3.180	3.190	3.090	3.180	21,540,000	3.1152	0.00%
2014-12-05	0	3.180	3.170	3.180	3.140	3.200	31,464,105	99,879,948	3.1744	3.180	3.170	3.180	3.140	3.200	31,464,105	3.1744	0.00%
2014-12-04	0	3.180	3.180	3.190	2.940	3.190	18,315,100	56,500,820	3.0849	3.180	3.180	3.190	2.940	3.190	18,315,100	3.0849	8.16%
2014-12-03	0	2.940	2.930	2.940	2.900	2.980	9,442,000	27,700,860	2.9338	2.940	2.930	2.940	2.900	2.980	9,442,000	2.9338	0.00%
2014-12-02	0	2.940	2.930	2.940	2.840	2.950	15,908,526	46,109,380	2.8984	2.940	2.930	2.940	2.840	2.950	15,908,526	2.8984	3.52%
2014-12-01	0	2.840	2.820	2.830	2.830	2.950	3,517,000	10,145,280	2.8846	2.840	2.820	2.830	2.830	2.950	3,517,000	2.8846	-4.05%
2014-11-28	0	2.960	2.950	2.960	2.930	3.060	10,646,000	32,043,240	3.0099	2.960	2.950	2.960	2.930	3.060	10,646,000	3.0099	-0.34%
2014-11-27	0	2.970	2.960	2.980	2.890	3.030	10,069,000	29,719,820	2.9516	2.970	2.960	2.980	2.890	3.030	10,069,000	2.9516	3.12%
2014-11-26	0	2.880	2.880	2.890	2.870	2.930	5,188,588	15,035,329	2.8978	2.880	2.880	2.890	2.870	2.930	5,188,588	2.8978	0.35%
2014-11-25	0	2.870	2.870	2.890	2.810	2.980	15,887,000	45,792,305	2.8824	2.870	2.870	2.890	2.810	2.980	15,887,000	2.8824	0.35%
2014-11-24	0	2.860	2.860	2.870	2.840	2.920	12,699,263	36,646,161	2.8857	2.860	2.860	2.870	2.840	2.920	12,699,263	2.8857	2.14%
2014-11-21	0	2.800	2.790	2.800	2.770	2.820	6,854,367	19,198,381	2.8009	2.800	2.790	2.800	2.770	2.820	6,854,367	2.8009	0.00%
2014-11-20	0	2.800	2.790	2.800	2.770	2.800	4,594,526	12,840,496	2.7947	2.800	2.790	2.800	2.770	2.800	4,594,526	2.7947	0.36%
2014-11-19	0	2.790	2.780	2.790	2.770	2.810	4,190,000	11,688,570	2.7896	2.790	2.780	2.790	2.770	2.810	4,190,000	2.7896	0.72%
2014-11-18	0	2.770	2.770	2.780	2.770	2.850	4,509,000	12,623,800	2.7997	2.770	2.770	2.780	2.770	2.850	4,509,000	2.7997	-1.77%
2014-11-17	0	2.820	2.820	2.830	2.820	2.900	3,770,000	10,748,869	2.8512	2.820	2.820	2.830	2.820	2.900	3,770,000	2.8512	-2.42%
2014-11-14	0	2.890	2.880	2.890	2.830	2.910	12,729,000	36,720,135	2.8848	2.890	2.880	2.890	2.830	2.910	12,729,000	2.8848	0.35%
2014-11-13	0	2.880	2.850	2.860	2.730	2.890	15,013,000	42,664,300	2.8418	2.880	2.850	2.860	2.730	2.890	15,013,000	2.8418	5.11%
2014-11-12	0	2.740	2.730	2.740	2.730	2.820	7,486,000	20,663,000	2.7602	2.740	2.730	2.740	2.730	2.820	7,486,000	2.7602	-2.49%
2014-11-11	0	2.810	2.790	2.800	2.780	2.840	5,890,000	16,590,415	2.8167	2.810	2.790	2.800	2.780	2.840	5,890,000	2.8167	0.00%
2014-11-10	0	2.810	2.800	2.810	2.770	2.860	8,003,000	22,490,445	2.8103	2.810	2.800	2.810	2.770	2.860	8,003,000	2.8103	-0.35%
2014-11-07	0	2.820	2.800	2.820	2.780	2.820	4,785,000	13,406,230	2.8017	2.820	2.800	2.820	2.780	2.820	4,785,000	2.8017	1.08%
2014-11-06	0	2.790	2.780	2.790	2.760	2.890	5,783,000	16,085,990	2.7816	2.790	2.780	2.790	2.760	2.890	5,783,000	2.7816	-2.45%
2014-11-05	0	2.860	2.850	2.860	2.850	2.900	1,855,478	5,307,167	2.8603	2.860	2.850	2.860	2.850	2.900	1,855,478	2.8603	0.00%
2014-11-04	0	2.860	2.860	2.870	2.830	2.920	6,129,000	17,650,265	2.8798	2.860	2.860	2.870	2.830	2.920	6,129,000	2.8798	0.70%
2014-11-03	0	2.840	2.840	2.870	2.840	2.910	5,722,000	16,454,710	2.8757	2.840	2.840	2.870	2.840	2.910	5,722,000	2.8757	-0.70%
2014-10-31	0	2.860	2.850	2.870	2.790	2.890	3,703,800	10,568,996	2.8536	2.860	2.850	2.870	2.790	2.890	3,703,800	2.8536	1.42%
2014-10-30	0	2.820	2.810	2.820	2.810	2.940	7,283,000	20,921,390	2.8726	2.820	2.810	2.820	2.810	2.940	7,283,000	2.8726	-3.09%
2014-10-29	0	2.910	2.910	2.920	2.880	2.950	8,812,000	25,797,560	2.9275	2.910	2.910	2.920	2.880	2.950	8,812,000	2.9275	-0.34%
2014-10-28	0	2.920	2.910	2.940	2.820	3.100	22,776,217	66,436,581	2.9169	2.920	2.910	2.940	2.820	3.100	22,776,217	2.9169	5.42%
2014-10-27	0	2.770	2.770	2.780	2.730	2.830	6,307,000	17,436,135	2.7646	2.770	2.770	2.780	2.730	2.830	6,307,000	2.7646	0.00%
2014-10-24	0	2.770	2.760	2.770	2.720	2.830	6,948,000	19,287,800	2.7760	2.770	2.760	2.770	2.720	2.830	6,948,000	2.7760	1.47%
2014-10-23	0	2.730	2.730	2.740	2.720	2.820	1,846,495	5,071,271	2.7464	2.730	2.730	2.740	2.720	2.820	1,846,495	2.7464	-1.80%
2014-10-22	0	2.780	2.770	2.780	2.770	2.830	1,071,000	2,976,530	2.7792	2.780	2.770	2.780	2.770	2.830	1,071,000	2.7792	-0.71%
2014-10-21	0	2.800	2.790	2.800	2.760	2.820	2,448,000	6,856,250	2.8008	2.800	2.790	2.800	2.760	2.820	2,448,000	2.8008	0.72%
2014-10-20	0	2.780	2.780	2.790	2.740	2.800	2,559,000	7,110,370	2.7786	2.780	2.780	2.790	2.740	2.800	2,559,000	2.7786	2.96%
2014-10-17	0	2.700	2.690	2.710	2.680	2.730	4,751,000	12,854,020	2.7055	2.700	2.690	2.710	2.680	2.730	4,751,000	2.7055	0.00%
2014-10-16	0	2.700	2.700	2.710	2.700	2.740	1,923,000	5,216,610	2.7127	2.700	2.700	2.710	2.700	2.740	1,923,000	2.7127	-0.74%
2014-10-15	0	2.720	2.720	2.730	2.710	2.730	3,044,217	8,300,096	2.7265	2.720	2.720	2.730	2.710	2.730	3,044,217	2.7265	0.00%
2014-10-14	0	2.720	2.710	2.720	2.710	2.770	2,905,000	7,965,390	2.7420	2.720	2.710	2.720	2.710	2.770	2,905,000	2.7420	-0.37%
2014-10-13	0	2.730	2.720	2.730	2.690	2.760	5,539,000	15,091,320	2.7246	2.730	2.720	2.730	2.690	2.760	5,539,000	2.7246	0.00%
2014-10-10	0	2.730	2.730	2.750	2.720	2.780	3,047,000	8,348,380	2.7399	2.730	2.730	2.750	2.720	2.780	3,047,000	2.7399	-0.73%
2014-10-09	0	2.750	2.750	2.760	2.750	2.790	5,367,000	14,827,830	2.7628	2.750	2.750	2.760	2.750	2.790	5,367,000	2.7628	0.36%
2014-10-08	0	2.740	2.740	2.770	2.740	2.830	6,591,000	18,408,480	2.7930	2.740	2.740	2.770	2.740	2.830	6,591,000	2.7930	-2.84%
2014-10-07	0	2.820	2.810	2.820	2.790	2.820	5,141,000	14,438,020	2.8084	2.820	2.810	2.820	2.790	2.820	5,141,000	2.8084	0.36%
2014-10-06	0	2.810	2.800	2.810	2.770	2.810	2,709,000	7,595,610	2.8038	2.810	2.800	2.810	2.770	2.810	2,709,000	2.8038	1.44%
2014-10-03	0	2.770	2.760	2.770	2.690	2.770	6,074,000	16,671,740	2.7448	2.770	2.760	2.770	2.690	2.770	6,074,000	2.7448	0.00%
2014-09-30	0	2.770	2.750	2.770	2.720	2.770	9,593,000	26,512,970	2.7638	2.770	2.750	2.770	2.720	2.770	9,593,000	2.7638	-1.07%
2014-09-29	0	2.800	2.780	2.800	2.690	2.800	7,122,863	19,617,520	2.7542	2.800	2.780	2.800	2.690	2.800	7,122,863	2.7542	0.00%
2014-09-26	0	2.800	2.790	2.800	2.770	2.810	6,446,000	18,063,420	2.8023	2.800	2.790	2.800	2.770	2.810	6,446,000	2.8023	0.00%
2014-09-25	0	2.800	2.800	2.810	2.770	2.810	11,943,990	33,230,732	2.7822	2.800	2.800	2.810	2.770	2.810	11,943,990	2.7822	1.08%
2014-09-24	0	2.770	2.760	2.770	2.750	2.880	10,800,806	30,216,224	2.7976	2.770	2.760	2.770	2.750	2.880	10,800,806	2.7976	-4.15%
2014-09-23	0	2.890	2.880	2.890	2.880	2.930	3,471,000	10,050,780	2.8956	2.890	2.880	2.890	2.880	2.930	3,471,000	2.8956	-1.37%
2014-09-22	0	2.930	2.930	2.940	2.930	3.030	4,968,000	14,784,042	2.9759	2.930	2.930	2.940	2.930	3.030	4,968,000	2.9759	-4.87%
2014-09-19	0	3.080	3.060	3.090	3.030	3.120	17,004,799	52,740,982	3.1015	3.080	3.060	3.090	3.030	3.120	17,004,799	3.1015	0.00%
2014-09-18	0	3.080	3.050	3.090	2.970	3.090	10,700,000	32,462,735	3.0339	3.080	3.050	3.090	2.970	3.090	10,700,000	3.0339	1.99%
2014-09-17	0	3.020	3.010	3.020	2.940	3.020	9,875,000	29,553,645	2.9928	3.020	3.010	3.020	2.940	3.020	9,875,000	2.9928	2.72%
2014-09-16	0	2.940	2.940	2.950	2.940	3.000	4,893,000	14,494,010	2.9622	2.940	2.940	2.950	2.940	3.000	4,893,000	2.9622	-2.00%
2014-09-15	0	3.000	2.980	2.990	2.950	3.000	7,061,000	21,072,155	2.9843	3.000	2.980	2.990	2.950	3.000	7,061,000	2.9843	0.67%
2014-09-12	0	2.980	2.980	2.990	2.980	3.030	5,211,000	15,629,795	2.9994	2.980	2.980	2.990	2.980	3.030	5,211,000	2.9994	-1.32%
2014-09-11	0	3.020	3.020	3.030	3.010	3.040	6,163,000	18,657,060	3.0273	3.020	3.020	3.030	3.010	3.040	6,163,000	3.0273	0.67%
2014-09-10	0	3.000	2.990	3.010	2.990	3.080	4,489,000	13,490,105	3.0051	3.000	2.990	3.010	2.990	3.080	4,489,000	3.0051	-2.28%
2014-09-08	0	3.070	3.060	3.070	2.980	3.080	9,107,000	27,581,865	3.0286	3.070	3.060	3.070	2.980	3.080	9,107,000	3.0286	2.33%
2014-09-05	0	3.000	2.990	3.000	2.940	3.010	11,517,000	34,326,730	2.9805	3.000	2.990	3.000	2.940	3.010	11,517,000	2.9805	0.33%
2014-09-04	0	2.990	2.980	2.990	2.900	3.000	16,955,000	50,051,205	2.9520	2.990	2.980	2.990	2.900	3.000	16,955,000	2.9520	2.75%
2014-09-03	0	2.910	2.900	2.910	2.880	2.910	18,527,000	53,722,826	2.8997	2.910	2.900	2.910	2.880	2.910	18,527,000	2.8997	0.69%
2014-09-02	0	2.890	2.890	2.900	2.840	2.920	11,114,000	32,114,920	2.8896	2.890	2.890	2.900	2.840	2.920	11,114,000	2.8896	1.05%
2014-09-01	0	2.860	2.850	2.860	2.790	2.870	8,210,000	23,267,320	2.8340	2.860	2.850	2.860	2.790	2.870	8,210,000	2.8340	0.35%
2014-08-29	0	2.850	2.840	2.850	2.820	2.860	10,153,000	28,848,270	2.8414	2.850	2.840	2.850	2.820	2.860	10,153,000	2.8414	0.35%
2014-08-28	0	2.840	2.830	2.840	2.830	2.920	5,823,000	16,627,480	2.8555	2.840	2.830	2.840	2.830	2.920	5,823,000	2.8555	-2.07%
2014-08-27	0	2.900	2.890	2.900	2.850	2.920	5,677,000	16,345,370	2.8792	2.900	2.890	2.900	2.850	2.920	5,677,000	2.8792	0.00%
2014-08-26	0	2.900	2.890	2.900	2.870	2.940	5,889,000	16,996,425	2.8861	2.900	2.890	2.900	2.870	2.940	5,889,000	2.8861	0.00%
2014-08-25	0	2.900	2.880	2.900	2.860	2.910	3,801,000	10,961,590	2.8839	2.900	2.880	2.900	2.860	2.910	3,801,000	2.8839	-0.34%
2014-08-22	0	2.910	2.900	2.910	2.880	2.940	4,061,000	11,839,200	2.9153	2.910	2.900	2.910	2.880	2.940	4,061,000	2.9153	0.34%
2014-08-21	0	2.900	2.890	2.910	2.850	2.910	3,689,000	10,643,260	2.8851	2.900	2.890	2.910	2.850	2.910	3,689,000	2.8851	-0.34%
2014-08-20	0	2.910	2.900	2.910	2.900	3.000	4,058,000	11,913,670	2.9358	2.910	2.900	2.910	2.900	3.000	4,058,000	2.9358	-1.69%
2014-08-19	0	2.960	2.970	2.980	2.900	2.980	11,837,000	34,957,020	2.9532	2.960	2.970	2.980	2.900	2.980	11,837,000	2.9532	2.07%
2014-08-18	0	2.900	2.900	2.910	2.880	2.940	8,022,000	23,403,890	2.9175	2.900	2.900	2.910	2.880	2.940	8,022,000	2.9175	-0.34%
2014-08-15	0	2.910	2.900	2.910	2.850	2.910	5,420,000	15,712,410	2.8990	2.910	2.900	2.910	2.850	2.910	5,420,000	2.8990	1.75%
2014-08-14	0	2.860	2.850	2.860	2.830	2.870	3,044,000	8,686,100	2.8535	2.860	2.850	2.860	2.830	2.870	3,044,000	2.8535	-0.35%
2014-08-13	0	2.870	2.850	2.880	2.800	2.880	5,701,000	16,157,740	2.8342	2.870	2.850	2.880	2.800	2.880	5,701,000	2.8342	2.50%
2014-08-12	0	2.800	2.800	2.810	2.800	2.830	5,083,000	14,281,100	2.8096	2.800	2.800	2.810	2.800	2.830	5,083,000	2.8096	0.00%
2014-08-11	0	2.800	2.800	2.810	2.750	2.850	17,132,000	47,909,720	2.7965	2.800	2.800	2.810	2.750	2.850	17,132,000	2.7965	-2.78%
2014-08-08	0	2.880	2.870	2.880	2.870	2.910	6,514,000	18,763,240	2.8804	2.880	2.870	2.880	2.870	2.910	6,514,000	2.8804	-0.69%
2014-08-07	0	2.900	2.890	2.900	2.870	2.920	8,701,361	25,219,855	2.8984	2.900	2.890	2.900	2.870	2.920	8,701,361	2.8984	0.69%
2014-08-06	0	2.880	2.880	2.890	2.860	2.900	4,575,000	13,183,355	2.8816	2.880	2.880	2.890	2.860	2.900	4,575,000	2.8816	-1.03%
2014-08-05	0	2.910	2.910	2.920	2.880	2.940	7,058,000	20,556,680	2.9125	2.910	2.910	2.920	2.880	2.940	7,058,000	2.9125	-0.34%
2014-08-04	0	2.920	2.910	2.920	2.810	2.920	8,992,000	25,963,840	2.8874	2.920	2.910	2.920	2.810	2.920	8,992,000	2.8874	3.91%
2014-08-01	0	2.810	2.800	2.810	2.760	2.820	6,117,318	17,103,186	2.7959	2.810	2.800	2.810	2.760	2.820	6,117,318	2.7959	0.00%
2014-07-31	0	2.810	2.800	2.820	2.790	2.840	7,032,000	19,769,760	2.8114	2.810	2.800	2.820	2.790	2.840	7,032,000	2.8114	-1.06%
2014-07-30	0	2.840	2.820	2.840	2.820	2.900	7,330,000	20,840,559	2.8432	2.840	2.820	2.840	2.820	2.900	7,330,000	2.8432	-0.35%
2014-07-29	0	2.850	2.850	2.860	2.850	2.920	6,973,000	20,074,205	2.8788	2.850	2.850	2.860	2.850	2.920	6,973,000	2.8788	-1.38%
2014-07-28	0	2.890	2.880	2.900	2.840	2.910	17,174,000	49,512,245	2.8830	2.890	2.880	2.900	2.840	2.910	17,174,000	2.8830	1.76%
2014-07-25	0	2.840	2.830	2.840	2.750	2.850	11,860,000	33,335,685	2.8108	2.840	2.830	2.840	2.750	2.850	11,860,000	2.8108	0.71%
2014-07-24	0	2.820	2.820	2.830	2.750	2.840	20,765,000	58,173,975	2.8015	2.820	2.820	2.830	2.750	2.840	20,765,000	2.8015	2.55%
2014-07-23	0	2.750	2.750	2.760	2.680	2.770	20,497,000	55,970,260	2.7307	2.750	2.750	2.760	2.680	2.770	20,497,000	2.7307	2.23%
2014-07-22	0	2.690	2.690	2.700	2.650	2.700	8,269,000	22,235,730	2.6890	2.690	2.690	2.700	2.650	2.700	8,269,000	2.6890	0.75%
2014-07-21	0	2.670	2.660	2.670	2.660	2.700	8,014,000	21,488,322	2.6813	2.670	2.660	2.670	2.660	2.700	8,014,000	2.6813	-0.37%
2014-07-18	0	2.680	2.650	2.700	2.610	2.720	49,020,000	130,606,155	2.6643	2.680	2.650	2.700	2.610	2.720	49,020,000	2.6643	0.00%
2014-07-17	0	2.680	2.680	2.690	2.660	2.720	10,522,800	28,252,264	2.6849	2.680	2.680	2.690	2.660	2.720	10,522,800	2.6849	-0.37%
2014-07-16	0	2.690	2.690	2.700	2.680	2.750	19,823,500	53,818,885	2.7149	2.690	2.690	2.700	2.680	2.750	19,823,500	2.7149	-0.74%
2014-07-15	0	2.710	2.700	2.710	2.690	2.740	12,336,000	33,335,085	2.7023	2.710	2.700	2.710	2.690	2.740	12,336,000	2.7023	-0.37%
2014-07-14	0	2.720	2.710	2.720	2.670	2.720	13,173,000	35,558,280	2.6993	2.720	2.710	2.720	2.670	2.720	13,173,000	2.6993	2.26%
2014-07-11	0	2.660	2.650	2.660	2.650	2.730	22,788,000	61,013,320	2.6774	2.660	2.650	2.660	2.650	2.730	22,788,000	2.6774	-1.85%
2014-07-10	0	2.710	2.700	2.710	2.700	2.770	12,457,000	33,888,250	2.7204	2.710	2.700	2.710	2.700	2.770	12,457,000	2.7204	-1.09%
2014-07-09	0	2.740	2.730	2.740	2.660	2.780	13,141,000	35,913,510	2.7329	2.740	2.730	2.740	2.660	2.780	13,141,000	2.7329	-2.14%
2014-07-08	0	2.800	2.790	2.800	2.790	2.830	8,770,000	24,606,960	2.8058	2.800	2.790	2.800	2.790	2.830	8,770,000	2.8058	-1.06%
2014-07-07	0	2.830	2.830	2.840	2.810	2.890	4,963,000	14,088,130	2.8386	2.830	2.830	2.840	2.810	2.890	4,963,000	2.8386	-1.39%
2014-07-04	0	2.870	2.860	2.870	2.850	2.900	9,855,000	28,324,852	2.8742	2.870	2.860	2.870	2.850	2.900	9,855,000	2.8742	0.35%
2014-07-03	0	2.860	2.860	2.870	2.810	2.900	28,581,000	82,071,690	2.8715	2.860	2.860	2.870	2.810	2.900	28,581,000	2.8715	1.06%
2014-07-02	0	2.830	2.830	2.840	2.740	2.860	20,027,901	56,317,401	2.8119	2.830	2.830	2.840	2.740	2.860	20,027,901	2.8119	3.66%
2014-06-30	0	2.730	2.730	2.740	2.730	2.780	6,863,977	18,946,916	2.7603	2.730	2.730	2.740	2.730	2.780	6,863,977	2.7603	-1.80%
2014-06-27	0	2.780	2.780	2.790	2.760	2.810	3,409,000	9,458,480	2.7746	2.780	2.780	2.790	2.760	2.810	3,409,000	2.7746	-0.36%
2014-06-26	0	2.790	2.790	2.800	2.780	2.840	1,992,000	5,585,800	2.8041	2.790	2.790	2.800	2.780	2.840	1,992,000	2.8041	0.36%
2014-06-25	0	2.780	2.770	2.780	2.750	2.830	4,373,000	12,203,693	2.7907	2.780	2.770	2.780	2.750	2.830	4,373,000	2.7907	-1.42%
2014-06-24	0	2.820	2.820	2.830	2.810	2.830	3,678,000	10,383,820	2.8232	2.820	2.820	2.830	2.810	2.830	3,678,000	2.8232	0.36%
2014-06-23	0	2.810	2.800	2.830	2.800	2.850	4,572,897	12,967,391	2.8357	2.810	2.800	2.830	2.800	2.850	4,572,897	2.8357	-1.06%
2014-06-20	0	2.840	2.840	2.850	2.800	2.860	10,971,800	31,053,129	2.8303	2.840	2.840	2.850	2.800	2.860	10,971,800	2.8303	1.43%
2014-06-19	0	2.800	2.800	2.810	2.780	2.830	5,096,600	14,317,608	2.8092	2.800	2.800	2.810	2.780	2.830	5,096,600	2.8092	0.72%
2014-06-18	0	2.780	2.770	2.780	2.770	2.820	12,448,600	34,812,673	2.7965	2.780	2.770	2.780	2.770	2.820	12,448,600	2.7965	0.36%
2014-06-17	0	2.770	2.770	2.780	2.770	2.840	4,994,000	13,902,825	2.7839	2.770	2.770	2.780	2.770	2.840	4,994,000	2.7839	-2.12%
2014-06-16	0	2.830	2.820	2.840	2.800	2.860	6,620,000	18,682,711	2.8222	2.830	2.820	2.840	2.800	2.860	6,620,000	2.8222	-0.70%
2014-06-13	0	2.850	2.830	2.850	2.820	2.880	5,095,652	14,461,749	2.8381	2.850	2.830	2.850	2.820	2.880	5,095,652	2.8381	-0.70%
2014-06-12	0	2.870	2.860	2.870	2.830	2.870	4,603,000	13,120,580	2.8504	2.870	2.860	2.870	2.830	2.870	4,603,000	2.8504	1.06%
2014-06-11	0	2.840	2.830	2.840	2.820	2.910	12,281,600	34,862,353	2.8386	2.840	2.830	2.840	2.820	2.910	12,281,600	2.8386	-2.74%
2014-06-10	0	2.920	2.900	2.920	2.850	2.920	7,910,576	22,887,971	2.8933	2.920	2.900	2.920	2.850	2.920	7,910,576	2.8933	1.74%
2014-06-09	0	2.870	2.850	2.870	2.840	2.880	7,589,000	21,671,154	2.8556	2.870	2.850	2.870	2.840	2.880	7,589,000	2.8556	0.70%
2014-06-06	0	2.850	2.850	2.860	2.810	2.870	7,105,800	20,139,206	2.8342	2.850	2.850	2.860	2.810	2.870	7,105,800	2.8342	0.71%
2014-06-05	0	2.830	2.820	2.830	2.800	2.850	5,476,900	15,464,692	2.8236	2.830	2.820	2.830	2.800	2.850	5,476,900	2.8236	0.71%
2014-06-04	0	2.810	2.810	2.820	2.810	2.900	4,742,000	13,494,730	2.8458	2.810	2.810	2.820	2.810	2.900	4,742,000	2.8458	-3.10%
2014-06-03	0	2.900	2.900	2.910	2.830	2.960	7,815,000	22,550,615	2.8856	2.900	2.900	2.910	2.830	2.960	7,815,000	2.8856	2.84%
2014-05-30	0	2.820	2.800	2.820	2.790	2.860	4,260,000	12,026,648	2.8232	2.820	2.800	2.820	2.790	2.860	4,260,000	2.8232	1.44%
2014-05-29	0	2.780	2.780	2.800	2.780	2.830	6,972,000	19,621,208	2.8143	2.780	2.780	2.800	2.780	2.830	6,972,000	2.8143	-0.36%
2014-05-28	0	2.790	2.780	2.790	2.780	2.900	17,381,000	48,892,962	2.8130	2.790	2.780	2.790	2.780	2.900	17,381,000	2.8130	-3.79%
2014-05-27	0	2.900	2.890	2.900	2.890	3.000	3,452,000	10,063,785	2.9153	2.900	2.890	2.900	2.890	3.000	3,452,000	2.9153	-2.03%
2014-05-26	0	2.960	2.940	2.960	2.890	2.980	9,214,000	27,007,590	2.9311	2.960	2.940	2.960	2.890	2.980	9,214,000	2.9311	1.37%
2014-05-23	0	2.920	2.910	2.940	2.860	2.960	6,831,000	19,851,851	2.9061	2.920	2.910	2.940	2.860	2.960	6,831,000	2.9061	0.34%
2014-05-22	0	2.910	2.900	2.910	2.820	2.980	8,155,000	23,509,326	2.8828	2.910	2.900	2.910	2.820	2.980	8,155,000	2.8828	1.04%
2014-05-21	0	2.880	2.860	2.880	2.760	2.880	7,101,000	20,215,770	2.8469	2.880	2.860	2.880	2.760	2.880	7,101,000	2.8469	0.70%
2014-05-20	0	2.860	2.860	2.870	2.830	2.920	4,997,000	14,282,840	2.8583	2.860	2.860	2.870	2.830	2.920	4,997,000	2.8583	-1.99%
2014-05-19	0	3.010	3.000	3.030	2.980	3.100	2,583,000	7,760,910	3.0046	2.918	2.908	2.937	2.889	3.005	2,664,438	2.9128	-0.99%
2014-05-16	0	3.040	3.030	3.040	3.010	3.090	5,028,000	15,368,695	3.0566	2.947	2.937	2.947	2.918	2.996	5,186,525	2.9632	1.33%
2014-05-15	0	3.000	2.990	3.010	2.980	3.090	4,145,000	12,556,149	3.0292	2.908	2.899	2.918	2.889	2.996	4,275,685	2.9366	-1.32%
2014-05-14	0	3.040	3.050	3.060	2.960	3.070	9,160,000	27,807,941	3.0358	2.947	2.957	2.966	2.870	2.976	9,448,801	2.9430	-0.33%
2014-05-13	0	3.050	3.030	3.050	2.960	3.060	1,899,000	5,716,980	3.0105	2.957	2.937	2.957	2.870	2.966	1,958,873	2.9185	3.04%
2014-05-12	0	2.960	2.950	2.960	2.880	2.980	4,333,000	12,746,510	2.9417	2.870	2.860	2.870	2.792	2.889	4,469,613	2.8518	1.37%
2014-05-09	0	2.920	2.910	2.920	2.880	2.950	4,229,200	12,297,019	2.9076	2.831	2.821	2.831	2.792	2.860	4,362,540	2.8188	0.00%
2014-05-08	0	2.920	2.920	2.950	2.920	3.010	5,065,000	14,976,150	2.9568	2.831	2.831	2.860	2.831	2.918	5,224,692	2.8664	-0.68%
2014-05-07	0	2.940	2.920	2.940	2.910	3.050	7,375,000	21,720,365	2.9451	2.850	2.831	2.850	2.821	2.957	7,607,522	2.8551	-3.29%
2014-05-05	0	3.040	3.030	3.040	3.010	3.150	4,303,000	13,127,930	3.0509	2.947	2.937	2.947	2.918	3.054	4,438,667	2.9576	-3.18%
2014-05-02	0	3.140	3.140	3.150	3.020	3.150	9,784,000	30,326,683	3.0996	3.044	3.044	3.054	2.928	3.054	10,092,474	3.0049	5.02%
2014-04-30	0	2.990	2.990	3.000	2.990	3.150	8,677,000	26,160,526	3.0149	2.899	2.899	2.908	2.899	3.054	8,950,572	2.9228	-5.08%
2014-04-29	0	3.150	3.140	3.150	3.060	3.160	4,770,000	14,897,122	3.1231	3.054	3.044	3.054	2.966	3.063	4,920,391	3.0276	1.61%
2014-04-28	0	3.100	3.070	3.100	3.050	3.360	7,708,000	24,210,670	3.1410	3.005	2.976	3.005	2.957	3.257	7,951,021	3.0450	-6.34%
2014-04-25	0	3.310	3.300	3.310	3.260	3.360	7,421,000	24,506,320	3.3023	3.209	3.199	3.209	3.160	3.257	7,654,973	3.2014	-2.36%
2014-04-24	0	3.390	3.380	3.410	3.280	3.410	12,237,000	40,955,787	3.3469	3.286	3.277	3.306	3.180	3.306	12,622,814	3.2446	3.04%
2014-04-23	0	3.290	3.280	3.300	3.270	3.450	7,184,000	24,009,200	3.3420	3.189	3.180	3.199	3.170	3.345	7,410,500	3.2399	-3.52%
2014-04-22	0	3.410	3.400	3.410	3.390	3.470	8,146,775	27,800,196	3.4124	3.306	3.296	3.306	3.286	3.364	8,403,630	3.3081	0.00%
2014-04-17	0	3.410	3.400	3.420	3.340	3.510	10,649,000	36,265,440	3.4055	3.306	3.296	3.315	3.238	3.403	10,984,746	3.3014	-2.29%
2014-04-16	0	3.490	3.470	3.490	3.440	3.510	8,717,000	30,434,044	3.4913	3.383	3.364	3.383	3.335	3.403	8,991,833	3.3846	2.65%
2014-04-15	0	3.400	3.400	3.410	3.390	3.510	11,254,000	38,774,255	3.4454	3.296	3.296	3.306	3.286	3.403	11,608,821	3.3401	-0.29%
2014-04-14	0	3.410	3.400	3.410	3.340	3.490	4,819,000	16,381,219	3.3993	3.306	3.296	3.306	3.238	3.383	4,970,936	3.2954	1.19%
2014-04-11	0	3.370	3.360	3.370	3.270	3.430	14,390,923	48,767,393	3.3888	3.267	3.257	3.267	3.170	3.325	14,844,646	3.2852	0.90%
2014-04-10	0	3.340	3.330	3.380	3.240	3.480	12,584,594	42,394,595	3.3688	3.238	3.228	3.277	3.141	3.374	12,981,367	3.2658	1.52%
2014-04-09	0	3.290	3.270	3.300	3.260	3.520	13,496,840	45,252,384	3.3528	3.189	3.170	3.199	3.160	3.412	13,922,374	3.2503	-5.73%
2014-04-08	0	3.490	3.480	3.490	3.450	3.550	9,643,000	33,770,910	3.5021	3.383	3.374	3.383	3.345	3.441	9,947,029	3.3951	0.58%
2014-04-07	0	3.470	3.460	3.470	3.370	3.480	6,717,000	23,095,690	3.4384	3.364	3.354	3.364	3.267	3.374	6,928,777	3.3333	1.46%
2014-04-04	0	3.420	3.410	3.430	3.380	3.490	14,139,000	48,514,740	3.4313	3.315	3.306	3.325	3.277	3.383	14,584,781	3.3264	-0.58%
2014-04-03	0	3.440	3.430	3.450	3.340	3.460	21,310,000	72,749,480	3.4139	3.335	3.325	3.345	3.238	3.354	21,981,871	3.3095	3.61%
2014-04-02	0	3.320	3.310	3.340	3.210	3.380	28,153,000	93,541,049	3.3226	3.219	3.209	3.238	3.112	3.277	29,040,620	3.2210	1.53%
2014-04-01	0	3.270	3.270	3.280	3.230	3.300	6,644,000	21,699,993	3.2661	3.170	3.170	3.180	3.131	3.199	6,853,475	3.1663	0.00%
2014-03-31	0	3.270	3.260	3.270	3.200	3.290	14,421,100	46,844,378	3.2483	3.170	3.160	3.170	3.102	3.189	14,875,775	3.1490	0.31%
2014-03-28	0	3.260	3.250	3.260	3.130	3.290	22,523,000	72,565,647	3.2218	3.160	3.151	3.160	3.034	3.189	23,233,115	3.1234	3.49%
2014-03-27	0	3.150	3.140	3.150	3.040	3.200	18,536,000	58,103,280	3.1346	3.054	3.044	3.054	2.947	3.102	19,120,411	3.0388	4.65%
2014-03-26	0	3.010	3.000	3.010	2.980	3.040	7,192,487	21,612,434	3.0049	2.918	2.908	2.918	2.889	2.947	7,419,255	2.9130	0.00%
2014-03-25	0	3.010	3.000	3.010	2.960	3.040	12,629,000	37,960,735	3.0058	2.918	2.908	2.918	2.870	2.947	13,027,173	2.9140	0.00%
2014-03-24	0	3.010	3.000	3.010	2.860	3.010	19,880,335	58,467,219	2.9410	2.918	2.908	2.918	2.773	2.918	20,507,131	2.8511	3.08%
2014-03-21	0	2.920	2.910	2.920	2.850	2.960	15,510,000	45,286,853	2.9198	2.831	2.821	2.831	2.763	2.870	15,999,006	2.8306	2.46%
2014-03-20	0	2.850	2.850	2.860	2.840	2.930	6,458,000	18,418,925	2.8521	2.763	2.763	2.773	2.753	2.840	6,661,611	2.7649	-1.72%
2014-03-19	0	2.900	2.890	2.900	2.850	2.930	3,435,000	9,925,797	2.8896	2.811	2.802	2.811	2.763	2.840	3,543,300	2.8013	1.05%
2014-03-18	0	2.870	2.860	2.870	2.850	2.930	4,507,000	12,988,255	2.8818	2.782	2.773	2.782	2.763	2.840	4,649,099	2.7937	0.35%
2014-03-17	0	2.860	2.860	2.870	2.800	2.870	6,423,000	18,314,473	2.8514	2.773	2.773	2.782	2.714	2.782	6,625,507	2.7642	1.06%
2014-03-14	0	2.830	2.830	2.840	2.780	2.860	10,002,000	28,295,500	2.8290	2.744	2.744	2.753	2.695	2.773	10,317,347	2.7425	-0.70%
2014-03-13	0	2.850	2.840	2.850	2.790	2.880	10,696,733	30,436,731	2.8454	2.763	2.753	2.763	2.705	2.792	11,033,984	2.7585	1.42%
2014-03-12	0	2.810	2.810	2.820	2.770	2.840	9,366,000	26,232,775	2.8009	2.724	2.724	2.734	2.685	2.753	9,661,295	2.7152	0.00%
2014-03-11	0	2.810	2.810	2.820	2.750	2.820	11,653,000	32,681,790	2.8046	2.724	2.724	2.734	2.666	2.734	12,020,401	2.7189	0.00%
2014-03-10	0	2.810	2.800	2.810	2.730	2.810	13,361,000	37,212,295	2.7851	2.724	2.714	2.724	2.647	2.724	13,782,252	2.7000	0.00%
2014-03-07	0	2.810	2.810	2.820	2.710	2.840	6,318,000	17,725,285	2.8055	2.724	2.724	2.734	2.627	2.753	6,517,197	2.7198	-0.35%
2014-03-06	0	2.820	2.810	2.830	2.770	2.830	8,838,000	24,792,795	2.8052	2.734	2.724	2.744	2.685	2.744	9,116,648	2.7195	0.00%
2014-03-05	0	2.820	2.800	2.820	2.790	2.850	8,769,800	24,602,176	2.8053	2.734	2.714	2.734	2.705	2.763	9,046,298	2.7196	0.71%
2014-03-04	0	2.800	2.800	2.810	2.740	2.830	6,803,000	19,054,586	2.8009	2.714	2.714	2.724	2.656	2.744	7,017,488	2.7153	0.00%
2014-03-03	0	2.800	2.800	2.810	2.700	2.810	5,934,000	16,395,828	2.7630	2.714	2.714	2.724	2.617	2.724	6,121,090	2.6786	2.19%
2014-02-28	0	2.740	2.740	2.750	2.710	2.760	4,444,000	12,167,760	2.7380	2.656	2.656	2.666	2.627	2.676	4,584,112	2.6543	0.37%
2014-02-27	0	2.730	2.730	2.740	2.680	2.750	2,601,000	7,100,815	2.7300	2.647	2.647	2.656	2.598	2.666	2,683,005	2.6466	0.74%
2014-02-26	0	2.710	2.710	2.720	2.640	2.720	3,250,000	8,769,706	2.6984	2.627	2.627	2.637	2.559	2.637	3,352,467	2.6159	1.12%
2014-02-25	0	2.680	2.680	2.700	2.670	2.750	15,074,000	40,662,276	2.6975	2.598	2.598	2.617	2.588	2.666	15,549,260	2.6151	0.75%
2014-02-24	0	2.660	2.670	2.700	2.660	2.780	15,809,000	42,437,365	2.6844	2.579	2.588	2.617	2.579	2.695	16,307,433	2.6023	-4.32%
2014-02-21	0	2.780	2.780	2.800	2.770	2.840	6,568,911	18,365,237	2.7958	2.695	2.695	2.714	2.685	2.753	6,776,019	2.7103	-0.71%
2014-02-20	0	2.800	2.790	2.810	2.770	2.850	5,096,733	14,248,922	2.7957	2.714	2.705	2.724	2.685	2.763	5,257,425	2.7102	-1.06%
2014-02-19	0	2.830	2.830	2.840	2.800	2.880	8,211,000	23,310,379	2.8389	2.744	2.744	2.753	2.714	2.792	8,469,880	2.7521	2.17%
2014-02-18	0	2.770	2.770	2.780	2.770	2.810	3,204,000	8,908,409	2.7804	2.685	2.685	2.695	2.685	2.724	3,305,017	2.6954	-1.42%
2014-02-17	0	2.810	2.810	2.820	2.790	2.900	4,646,000	13,088,675	2.8172	2.724	2.724	2.734	2.705	2.811	4,792,481	2.7311	0.36%
2014-02-14	0	2.800	2.800	2.810	2.780	2.860	4,787,000	13,422,210	2.8039	2.714	2.714	2.724	2.695	2.773	4,937,927	2.7182	0.00%
2014-02-13	0	2.800	2.790	2.800	2.770	2.850	8,279,000	23,123,303	2.7930	2.714	2.705	2.714	2.685	2.763	8,540,024	2.7076	-1.75%
2014-02-12	0	2.850	2.850	2.860	2.700	2.900	23,829,875	67,978,050	2.8526	2.763	2.763	2.773	2.617	2.811	24,581,194	2.7654	4.78%
2014-02-11	0	2.720	2.720	2.730	2.560	2.730	15,573,000	41,422,545	2.6599	2.637	2.637	2.647	2.482	2.647	16,063,992	2.5786	3.42%
2014-02-10	0	2.630	2.620	2.630	2.620	2.690	10,019,000	26,594,210	2.6544	2.550	2.540	2.550	2.540	2.608	10,334,883	2.5732	-0.38%
2014-02-07	0	2.640	2.630	2.640	2.590	2.700	8,648,000	22,784,000	2.6346	2.559	2.550	2.559	2.511	2.617	8,920,658	2.5541	0.38%
2014-02-06	0	2.630	2.610	2.620	2.510	2.650	19,550,600	50,977,470	2.6075	2.550	2.530	2.540	2.433	2.569	20,167,000	2.5278	6.48%
2014-02-05	0	2.470	2.470	2.480	2.450	2.540	9,268,000	23,049,430	2.4870	2.395	2.395	2.404	2.375	2.462	9,560,206	2.4110	-0.80%
2014-02-04	0	2.490	2.490	2.500	2.480	2.520	6,912,000	17,235,703	2.4936	2.414	2.414	2.424	2.404	2.443	7,129,925	2.4174	-2.73%
2014-01-30	0	2.560	2.550	2.560	2.510	2.600	8,473,000	21,436,542	2.5300	2.482	2.472	2.482	2.433	2.521	8,740,141	2.4527	-1.92%
2014-01-29	0	2.610	2.610	2.620	2.550	2.640	7,696,000	19,984,740	2.5968	2.530	2.530	2.540	2.472	2.559	7,938,643	2.5174	0.38%
2014-01-28	0	2.600	2.580	2.610	2.580	2.660	14,897,000	38,729,910	2.5998	2.521	2.501	2.530	2.501	2.579	15,366,679	2.5204	-2.26%
2014-01-27	0	2.660	2.660	2.670	2.550	2.680	11,877,169	31,184,599	2.6256	2.579	2.579	2.588	2.472	2.598	12,251,638	2.5453	-1.12%
2014-01-24	0	2.690	2.690	2.720	2.680	2.810	18,665,822	51,234,263	2.7448	2.608	2.608	2.637	2.598	2.724	19,254,326	2.6609	-5.28%
2014-01-23	0	2.840	2.830	2.840	2.810	2.950	12,360,338	35,187,277	2.8468	2.753	2.744	2.753	2.724	2.860	12,750,040	2.7598	-3.40%
2014-01-22	0	2.940	2.930	2.940	2.860	2.940	12,210,000	35,382,040	2.8978	2.850	2.840	2.850	2.773	2.850	12,594,962	2.8092	1.38%
2014-01-21	0	2.900	2.900	2.920	2.880	2.960	10,334,000	30,114,995	2.9142	2.811	2.811	2.831	2.792	2.870	10,659,815	2.8251	-1.36%
2014-01-20	0	2.940	2.940	2.950	2.900	3.040	9,703,000	29,061,872	2.9951	2.850	2.850	2.860	2.811	2.947	10,008,920	2.9036	-3.61%
2014-01-17	0	3.050	3.010	3.020	2.960	3.140	43,993,000	134,504,339	3.0574	2.957	2.918	2.928	2.870	3.044	45,380,031	2.9640	1.67%
2014-01-16	0	3.000	2.990	3.000	2.970	3.100	9,865,719	29,579,861	2.9982	2.908	2.899	2.908	2.879	3.005	10,176,770	2.9066	-2.60%
2014-01-15	0	3.080	3.070	3.090	2.990	3.110	44,452,000	134,493,881	3.0256	2.986	2.976	2.996	2.899	3.015	45,853,502	2.9331	6.94%
2014-01-14	0	2.880	2.880	2.890	2.850	2.900	5,511,000	15,863,270	2.8785	2.792	2.792	2.802	2.763	2.811	5,684,753	2.7905	-0.69%
2014-01-13	0	2.900	2.890	2.900	2.860	2.930	18,090,000	52,574,605	2.9063	2.811	2.802	2.811	2.773	2.840	18,660,350	2.8175	1.40%
2014-01-10	0	2.860	2.840	2.860	2.830	2.990	18,560,000	53,158,215	2.8641	2.773	2.753	2.773	2.744	2.899	19,145,168	2.7766	-3.05%
2014-01-09	0	2.950	2.930	2.960	2.920	3.020	8,933,000	26,561,891	2.9735	2.860	2.840	2.870	2.831	2.928	9,214,644	2.8826	-1.01%
2014-01-08	0	2.980	2.970	2.980	2.930	3.090	18,501,000	55,499,825	2.9998	2.889	2.879	2.889	2.840	2.996	19,084,308	2.9081	1.02%
2014-01-07	0	2.950	2.950	2.960	2.840	3.000	7,291,500	21,574,730	2.9589	2.860	2.860	2.870	2.753	2.908	7,521,390	2.8684	0.00%
2014-01-06	0	2.950	2.940	2.950	2.940	3.050	15,121,000	45,068,399	2.9805	2.860	2.850	2.860	2.850	2.957	15,597,742	2.8894	-4.84%
2014-01-03	0	3.100	3.100	3.110	3.060	3.190	18,880,000	58,587,315	3.1031	3.005	3.005	3.015	2.966	3.092	19,475,257	3.0083	-3.73%
2014-01-02	0	3.220	3.210	3.220	3.190	3.330	8,503,000	27,599,240	3.2458	3.122	3.112	3.122	3.092	3.228	8,771,086	3.1466	-3.30%
2013-12-31	0	3.330	3.320	3.350	3.230	3.360	13,950,000	46,482,300	3.3321	3.228	3.219	3.248	3.131	3.257	14,389,822	3.2302	1.52%
2013-12-30	0	3.280	3.270	3.280	3.210	3.330	5,295,638	17,220,430	3.2518	3.180	3.170	3.180	3.112	3.228	5,462,601	3.1524	-0.30%
2013-12-27	0	3.290	3.300	3.310	3.240	3.310	5,393,000	17,653,680	3.2734	3.189	3.199	3.209	3.141	3.209	5,563,033	3.1734	-0.30%
2013-12-24	0	3.300	3.290	3.300	3.190	3.330	6,267,066	20,612,779	3.2891	3.199	3.189	3.199	3.092	3.228	6,464,657	3.1885	2.48%
2013-12-23	0	3.220	3.220	3.240	3.170	3.280	10,404,374	33,479,223	3.2178	3.122	3.122	3.141	3.073	3.180	10,732,408	3.1195	0.62%
2013-12-20	0	3.200	3.230	3.280	3.080	3.290	34,637,875	110,473,251	3.1894	3.102	3.131	3.180	2.986	3.189	35,729,953	3.0919	-0.93%
2013-12-19	0	3.230	3.210	3.230	3.190	3.380	36,415,000	119,845,200	3.2911	3.131	3.112	3.131	3.092	3.277	37,563,108	3.1905	-1.52%
2013-12-18	0	3.280	3.290	3.300	3.220	3.300	20,988,000	68,450,970	3.2614	3.180	3.189	3.199	3.122	3.199	21,649,719	3.1617	-0.30%
2013-12-17	0	3.290	3.280	3.300	3.220	3.320	15,619,428	50,997,076	3.2650	3.189	3.180	3.199	3.122	3.219	16,111,884	3.1652	1.23%
2013-12-16	0	3.250	3.250	3.260	3.200	3.320	24,276,381	79,498,506	3.2747	3.151	3.151	3.160	3.102	3.219	25,041,778	3.1746	1.88%
2013-12-13	0	3.190	3.190	3.200	3.140	3.240	19,169,915	61,152,696	3.1900	3.092	3.092	3.102	3.044	3.141	19,774,313	3.0925	-0.93%
2013-12-12	0	3.220	3.210	3.230	3.050	3.230	36,342,700	115,620,847	3.1814	3.122	3.112	3.131	2.957	3.131	37,488,529	3.0842	4.21%
2013-12-11	0	3.090	3.090	3.100	3.060	3.120	15,727,060	48,581,893	3.0891	2.996	2.996	3.005	2.966	3.025	16,222,910	2.9946	-0.32%
2013-12-10	0	3.100	3.100	3.110	3.080	3.220	28,748,499	89,630,986	3.1178	3.005	3.005	3.015	2.986	3.122	29,654,894	3.0225	-4.02%
2013-12-09	0	3.230	3.190	3.200	3.180	3.380	25,047,000	81,673,513	3.2608	3.131	3.092	3.102	3.083	3.277	25,836,693	3.1611	-0.62%
2013-12-06	0	3.250	3.250	3.260	3.230	3.410	34,647,863	115,413,175	3.3310	3.151	3.151	3.160	3.131	3.306	35,740,256	3.2292	-4.69%
2013-12-05	0	3.410	3.400	3.410	3.370	3.450	24,176,000	82,452,915	3.4105	3.306	3.296	3.306	3.267	3.345	24,938,232	3.3063	0.29%
2013-12-04	0	3.400	3.410	3.420	3.330	3.500	44,057,300	150,166,319	3.4084	3.296	3.306	3.315	3.228	3.393	45,446,358	3.3043	-0.29%
2013-12-03	0	3.410	3.400	3.410	3.130	3.470	67,323,148	226,242,854	3.3606	3.306	3.296	3.306	3.034	3.364	69,445,742	3.2578	5.57%
2013-12-02	0	3.230	3.230	3.240	3.060	3.250	52,655,000	168,386,090	3.1979	3.131	3.131	3.141	2.966	3.151	54,315,130	3.1002	4.87%
2013-11-29	0	3.080	3.090	3.100	3.040	3.110	14,966,765	46,083,486	3.0791	2.986	2.996	3.005	2.947	3.015	15,438,644	2.9849	0.98%
2013-11-28	0	3.050	3.050	3.060	3.000	3.250	84,231,648	263,041,442	3.1228	2.957	2.957	2.966	2.908	3.151	86,887,341	3.0274	-2.56%
2013-11-27	0	3.130	3.120	3.130	2.760	3.130	162,691,200	479,135,164	2.9451	3.034	3.025	3.034	2.676	3.034	167,820,600	2.8550	14.65%
2013-11-26	0	2.730	2.720	2.730	2.700	2.850	141,919,675	393,375,323	2.7718	2.647	2.637	2.647	2.617	2.763	146,394,182	2.6871	0.37%
2013-11-25	0	2.720	2.710	2.730	2.670	2.750	26,135,722	70,982,417	2.7159	2.637	2.627	2.647	2.588	2.666	26,959,741	2.6329	1.87%
2013-11-22	0	2.670	2.650	2.670	2.650	2.740	17,629,687	47,375,671	2.6873	2.588	2.569	2.588	2.569	2.656	18,185,524	2.6051	1.14%
2013-11-21	0	2.640	2.640	2.650	2.630	2.690	17,348,969	46,109,617	2.6578	2.559	2.559	2.569	2.550	2.608	17,895,955	2.5765	-1.86%
2013-11-20	0	2.690	2.690	2.700	2.580	2.750	34,199,000	90,531,350	2.6472	2.608	2.608	2.617	2.501	2.666	35,277,241	2.5663	1.51%
2013-11-19	0	2.650	2.640	2.650	2.640	2.790	20,790,667	56,350,205	2.7104	2.569	2.559	2.569	2.559	2.705	21,446,164	2.6275	-4.68%
2013-11-18	0	2.780	2.780	2.790	2.660	2.790	24,260,000	66,412,970	2.7376	2.695	2.695	2.705	2.579	2.705	25,024,880	2.6539	5.70%
2013-11-15	0	2.630	2.630	2.640	2.610	2.670	15,972,314	42,284,283	2.6473	2.550	2.550	2.559	2.530	2.588	16,475,896	2.5664	1.54%
2013-11-14	0	2.590	2.580	2.600	2.530	2.620	13,251,000	34,286,106	2.5874	2.511	2.501	2.521	2.453	2.540	13,668,783	2.5084	2.78%
2013-11-13	0	2.520	2.520	2.550	2.480	2.600	20,413,183	51,313,081	2.5137	2.443	2.443	2.472	2.404	2.521	21,056,779	2.4369	-3.08%
2013-11-12	0	2.600	2.600	2.610	2.600	2.660	14,876,000	38,941,765	2.6178	2.521	2.521	2.530	2.521	2.579	15,345,017	2.5377	-1.89%
2013-11-11	0	2.650	2.640	2.650	2.630	2.750	24,504,669	65,163,919	2.6592	2.569	2.559	2.569	2.550	2.666	25,277,263	2.5780	-3.64%
2013-11-08	0	2.750	2.740	2.750	2.740	2.800	9,742,716	26,949,718	2.7661	2.666	2.656	2.666	2.656	2.714	10,049,889	2.6816	0.00%
2013-11-07	0	2.750	2.750	2.770	2.730	2.780	10,243,000	28,174,190	2.7506	2.666	2.666	2.685	2.647	2.695	10,565,946	2.6665	-0.36%
2013-11-06	0	2.760	2.760	2.770	2.760	2.830	10,552,000	29,501,320	2.7958	2.676	2.676	2.685	2.676	2.744	10,884,688	2.7104	-2.13%
2013-11-05	0	2.820	2.820	2.830	2.800	2.860	5,254,000	14,841,020	2.8247	2.734	2.734	2.744	2.714	2.773	5,419,650	2.7384	-1.40%
2013-11-04	0	2.860	2.850	2.860	2.800	2.870	7,912,262	22,526,339	2.8470	2.773	2.763	2.773	2.714	2.782	8,161,723	2.7600	0.35%
2013-11-01	0	2.850	2.850	2.860	2.780	2.850	18,723,446	53,003,579	2.8309	2.763	2.763	2.773	2.695	2.763	19,313,767	2.7443	3.26%
2013-10-31	0	2.760	2.750	2.800	2.750	2.840	13,126,600	36,678,004	2.7942	2.676	2.666	2.714	2.666	2.753	13,540,461	2.7088	-2.82%
2013-10-30	0	2.840	2.820	2.830	2.760	2.850	7,926,671	22,195,413	2.8001	2.753	2.734	2.744	2.676	2.763	8,176,587	2.7145	1.07%
2013-10-29	0	2.810	2.790	2.810	2.740	2.820	14,551,196	40,525,228	2.7850	2.724	2.705	2.724	2.656	2.734	15,009,973	2.6999	2.93%
2013-10-28	0	2.730	2.730	2.740	2.720	2.810	7,351,000	20,109,600	2.7356	2.647	2.647	2.656	2.637	2.724	7,582,766	2.6520	-1.09%
2013-10-25	0	2.760	2.750	2.760	2.730	2.810	12,927,000	35,855,840	2.7737	2.676	2.666	2.676	2.647	2.724	13,334,568	2.6889	1.85%
2013-10-24	0	2.710	2.710	2.720	2.700	2.860	26,045,000	71,971,830	2.7634	2.627	2.627	2.637	2.617	2.773	26,866,158	2.6789	-4.58%
2013-10-23	0	2.840	2.830	2.840	2.810	2.940	20,479,698	58,561,037	2.8595	2.753	2.744	2.753	2.724	2.850	21,125,391	2.7721	-2.07%
2013-10-22	0	2.900	2.890	2.900	2.880	2.940	17,250,000	49,895,705	2.8925	2.811	2.802	2.811	2.792	2.850	17,793,866	2.8041	-1.02%
2013-10-21	0	2.930	2.920	2.930	2.900	3.000	15,733,000	46,334,250	2.9450	2.840	2.831	2.840	2.811	2.908	16,229,037	2.8550	-1.68%
2013-10-18	0	2.980	2.970	2.980	2.970	3.070	16,081,000	48,040,570	2.9874	2.889	2.879	2.889	2.879	2.976	16,588,009	2.8961	-1.65%
2013-10-17	0	3.030	3.010	3.020	3.000	3.060	19,212,794	58,238,694	3.0312	2.937	2.918	2.928	2.908	2.966	19,818,544	2.9386	1.68%
2013-10-16	0	2.980	2.980	2.990	2.960	3.020	32,126,006	95,771,887	2.9811	2.889	2.889	2.899	2.870	2.928	33,138,889	2.8900	-1.65%
2013-10-15	0	3.030	3.030	3.040	3.000	3.170	34,442,607	104,553,419	3.0356	2.937	2.937	2.947	2.908	3.073	35,528,529	2.9428	-4.11%
2013-10-11	0	3.160	3.150	3.170	3.140	3.190	8,981,005	28,384,225	3.1605	3.063	3.054	3.073	3.044	3.092	9,264,162	3.0639	0.64%
2013-10-10	0	3.140	3.140	3.150	3.090	3.220	12,208,000	38,273,485	3.1351	3.044	3.044	3.054	2.996	3.122	12,592,899	3.0393	-2.79%
2013-10-09	0	3.230	3.230	3.240	3.050	3.240	26,798,000	84,840,175	3.1659	3.131	3.131	3.141	2.957	3.141	27,642,899	3.0691	3.86%
2013-10-08	0	3.110	3.100	3.110	3.040	3.110	9,659,441	29,644,784	3.0690	3.015	3.005	3.015	2.947	3.015	9,963,988	2.9752	2.30%
2013-10-07	0	3.040	3.030	3.040	3.020	3.120	6,237,000	18,996,585	3.0458	2.947	2.937	2.947	2.928	3.025	6,433,643	2.9527	-1.94%
2013-10-04	0	3.100	3.080	3.100	3.000	3.100	9,071,000	27,680,840	3.0516	3.005	2.986	3.005	2.908	3.005	9,356,995	2.9583	3.33%
2013-10-03	0	3.000	2.990	3.000	2.970	3.020	4,114,000	12,345,850	3.0009	2.908	2.899	2.908	2.879	2.928	4,243,708	2.9092	1.01%
2013-10-02	0	2.970	2.960	2.970	2.940	3.020	12,678,659	37,699,458	2.9735	2.879	2.870	2.879	2.850	2.928	13,078,397	2.8826	-0.67%
2013-09-30	0	2.990	2.970	2.980	2.970	3.070	16,443,181	49,475,734	3.0089	2.899	2.879	2.889	2.879	2.976	16,961,609	2.9169	-2.92%
2013-09-27	0	3.080	3.070	3.080	3.070	3.120	10,951,799	33,704,818	3.0776	2.986	2.976	2.986	2.976	3.025	11,297,092	2.9835	0.00%
2013-09-26	0	3.080	3.080	3.090	3.080	3.130	10,851,000	33,605,851	3.0970	2.986	2.986	2.996	2.986	3.034	11,193,115	3.0024	-1.28%
2013-09-25	0	3.120	3.110	3.130	3.100	3.190	9,492,000	29,715,569	3.1306	3.025	3.015	3.034	3.005	3.092	9,791,268	3.0349	-2.19%
2013-09-24	0	3.190	3.170	3.190	3.140	3.190	5,812,000	18,389,655	3.1641	3.092	3.073	3.092	3.044	3.092	5,995,243	3.0674	0.63%
2013-09-23	0	3.170	3.160	3.180	3.140	3.260	7,289,000	23,087,077	3.1674	3.073	3.063	3.083	3.044	3.160	7,518,811	3.0706	-1.55%
2013-09-19	0	3.220	3.200	3.220	3.200	3.290	7,863,820	25,447,617	3.2360	3.122	3.102	3.122	3.102	3.189	8,111,754	3.1371	0.00%
2013-09-18	0	3.220	3.200	3.210	3.190	3.250	6,637,670	21,325,085	3.2127	3.122	3.102	3.112	3.092	3.151	6,846,945	3.1145	-0.31%
2013-09-17	0	3.230	3.230	3.240	3.180	3.350	17,193,248	55,789,508	3.2448	3.131	3.131	3.141	3.083	3.248	17,735,324	3.1457	-0.31%
2013-09-16	0	3.240	3.230	3.240	3.220	3.300	6,446,196	20,890,390	3.2407	3.141	3.131	3.141	3.122	3.199	6,649,435	3.1417	-0.31%
2013-09-13	0	3.250	3.240	3.250	3.180	3.290	9,469,000	30,479,166	3.2188	3.151	3.141	3.151	3.083	3.189	9,767,543	3.1205	-1.22%
2013-09-12	0	3.290	3.280	3.290	3.230	3.320	14,042,000	46,168,530	3.2879	3.189	3.180	3.189	3.131	3.219	14,484,722	3.1874	2.49%
2013-09-11	0	3.210	3.210	3.230	3.200	3.320	9,045,615	29,250,773	3.2337	3.112	3.112	3.131	3.102	3.219	9,330,809	3.1349	-1.53%
2013-09-10	0	3.260	3.260	3.280	3.210	3.270	12,116,503	39,360,554	3.2485	3.160	3.160	3.180	3.112	3.170	12,498,517	3.1492	1.87%
2013-09-09	0	3.200	3.190	3.200	3.120	3.200	10,961,000	34,767,420	3.1719	3.102	3.092	3.102	3.025	3.102	11,306,583	3.0750	3.90%
2013-09-06	0	3.080	3.080	3.090	3.070	3.150	13,157,000	40,728,392	3.0956	2.986	2.986	2.996	2.976	3.054	13,571,820	3.0010	-2.22%
2013-09-05	0	3.150	3.150	3.160	3.140	3.180	5,686,000	17,957,045	3.1581	3.054	3.054	3.063	3.044	3.083	5,865,271	3.0616	0.64%
2013-09-04	0	3.130	3.130	3.140	3.120	3.200	8,671,000	27,342,140	3.1533	3.034	3.034	3.044	3.025	3.102	8,944,383	3.0569	-2.19%
2013-09-03	0	3.200	3.200	3.210	3.150	3.230	9,969,000	31,846,055	3.1945	3.102	3.102	3.112	3.054	3.131	10,283,307	3.0969	2.24%
2013-09-02	0	3.130	3.110	3.130	3.060	3.160	5,504,675	17,233,117	3.1306	3.034	3.015	3.034	2.966	3.063	5,678,229	3.0349	1.62%
2013-08-30	0	3.080	3.080	3.100	3.060	3.110	5,899,554	18,268,213	3.0965	2.986	2.986	3.005	2.966	3.015	6,085,558	3.0019	0.00%
2013-08-29	0	3.080	3.080	3.090	3.070	3.130	7,060,000	21,791,480	3.0866	2.986	2.986	2.996	2.976	3.034	7,282,591	2.9923	0.33%
2013-08-28	0	3.070	3.060	3.070	3.060	3.100	14,847,000	45,629,535	3.0733	2.976	2.966	2.976	2.966	3.005	15,315,103	2.9794	-2.54%
2013-08-27	0	3.150	3.160	3.170	3.140	3.300	21,603,000	68,687,885	3.1796	3.054	3.063	3.073	3.044	3.199	22,284,109	3.0824	-4.83%
2013-08-26	0	3.310	3.310	3.320	3.300	3.500	10,861,000	36,306,990	3.3429	3.209	3.209	3.219	3.199	3.393	11,203,430	3.2407	-5.97%
2013-08-23	0	3.520	3.520	3.530	3.460	3.600	2,822,000	9,978,145	3.5358	3.412	3.412	3.422	3.354	3.490	2,910,973	3.4278	-0.28%
2013-08-22	0	3.530	3.520	3.530	3.440	3.550	4,934,248	17,312,467	3.5086	3.422	3.412	3.422	3.335	3.441	5,089,817	3.4014	1.15%
2013-08-21	0	3.490	3.490	3.500	3.390	3.530	6,424,000	22,306,920	3.4724	3.383	3.383	3.393	3.286	3.422	6,626,539	3.3663	0.29%
2013-08-20	0	3.480	3.460	3.480	3.460	3.690	7,447,000	26,367,585	3.5407	3.374	3.354	3.374	3.354	3.577	7,681,792	3.4325	-4.66%
2013-08-19	0	3.650	3.640	3.650	3.630	3.730	3,050,000	11,226,360	3.6808	3.538	3.529	3.538	3.519	3.616	3,146,162	3.5683	-1.62%
2013-08-16	0	3.710	3.700	3.710	3.510	3.740	7,222,516	26,398,269	3.6550	3.597	3.587	3.597	3.403	3.626	7,450,231	3.5433	2.49%
2013-08-15	0	3.620	3.620	3.630	3.600	3.760	15,031,251	55,210,589	3.6731	3.509	3.509	3.519	3.490	3.645	15,505,163	3.5608	-3.21%
2013-08-13	0	3.740	3.740	3.750	3.450	3.750	20,060,023	72,771,623	3.6277	3.626	3.626	3.635	3.345	3.635	20,692,484	3.5168	7.78%
2013-08-12	0	3.470	3.470	3.480	3.170	3.490	26,758,000	89,303,885	3.3375	3.364	3.364	3.374	3.073	3.383	27,601,638	3.2355	9.81%
2013-08-09	0	3.160	3.160	3.170	3.110	3.180	4,677,000	14,739,835	3.1516	3.063	3.063	3.073	3.015	3.083	4,824,459	3.0552	1.61%
2013-08-08	0	3.110	3.110	3.130	3.070	3.140	3,907,794	12,143,053	3.1074	3.015	3.015	3.034	2.976	3.044	4,031,001	3.0124	0.32%
2013-08-07	0	3.100	3.100	3.110	3.100	3.200	4,481,500	14,076,485	3.1410	3.005	3.005	3.015	3.005	3.102	4,622,795	3.0450	-2.82%
2013-08-06	0	3.190	3.170	3.190	3.110	3.200	5,453,000	17,208,190	3.1557	3.092	3.073	3.092	3.015	3.102	5,624,925	3.0593	0.63%
2013-08-05	0	3.170	3.170	3.180	3.110	3.220	4,863,000	15,459,635	3.1790	3.073	3.073	3.083	3.015	3.122	5,016,323	3.0819	1.93%
2013-08-02	0	3.110	3.110	3.120	3.100	3.200	6,027,000	18,857,220	3.1288	3.015	3.015	3.025	3.005	3.102	6,217,022	3.0332	-1.89%
2013-08-01	0	3.170	3.160	3.170	3.090	3.180	3,672,000	11,518,074	3.1367	3.073	3.063	3.073	2.996	3.083	3,787,772	3.0409	2.59%
2013-07-31	0	3.090	3.080	3.090	3.080	3.180	4,012,000	12,533,624	3.1240	2.996	2.986	2.996	2.986	3.083	4,138,492	3.0285	0.00%
2013-07-30	0	3.090	3.090	3.100	3.090	3.150	3,459,000	10,739,890	3.1049	2.996	2.996	3.005	2.996	3.054	3,568,057	3.0100	-1.90%
2013-07-29	0	3.150	3.150	3.160	3.130	3.200	3,885,000	12,290,935	3.1637	3.054	3.054	3.063	3.034	3.102	4,007,488	3.0670	-2.17%
2013-07-26	0	3.220	3.210	3.220	3.170	3.310	10,341,000	33,424,120	3.2322	3.122	3.112	3.122	3.073	3.209	10,667,036	3.1334	-1.53%
2013-07-25	0	3.270	3.260	3.280	3.180	3.340	7,899,505	25,927,566	3.2822	3.170	3.160	3.180	3.083	3.238	8,148,564	3.1819	1.24%
2013-07-24	0	3.230	3.220	3.230	3.130	3.240	5,134,000	16,399,935	3.1944	3.131	3.122	3.131	3.034	3.141	5,295,867	3.0967	2.87%
2013-07-23	0	3.140	3.140	3.150	3.050	3.150	7,757,303	24,164,625	3.1151	3.044	3.044	3.054	2.957	3.054	8,001,879	3.0199	2.61%
2013-07-22	0	3.060	3.050	3.060	3.040	3.120	4,931,000	15,132,927	3.0689	2.966	2.957	2.966	2.947	3.025	5,086,467	2.9751	-0.97%
2013-07-19	0	3.090	3.080	3.100	3.050	3.150	6,944,000	21,541,328	3.1021	2.996	2.986	3.005	2.957	3.054	7,162,934	3.0073	-0.64%
2013-07-18	0	3.110	3.100	3.110	3.080	3.290	26,470,000	82,951,335	3.1338	3.015	3.005	3.015	2.986	3.189	27,304,558	3.0380	-10.63%
2013-07-17	0	3.480	3.460	3.490	3.380	3.520	14,365,000	49,707,707	3.4603	3.374	3.354	3.383	3.277	3.412	14,817,906	3.3546	1.16%
2013-07-16	0	3.440	3.440	3.450	3.430	3.590	8,483,001	29,460,517	3.4729	3.335	3.335	3.345	3.325	3.480	8,750,457	3.3667	-3.64%
2013-07-15	0	3.570	3.560	3.580	3.500	3.610	7,469,300	26,604,423	3.5618	3.461	3.451	3.471	3.393	3.500	7,704,795	3.4530	-0.83%
2013-07-12	0	3.600	3.600	3.620	3.530	3.670	15,648,019	56,403,386	3.6045	3.490	3.490	3.509	3.422	3.558	16,141,377	3.4943	2.56%
2013-07-11	0	3.510	3.500	3.510	3.210	3.540	15,110,000	51,182,980	3.3874	3.403	3.393	3.403	3.112	3.432	15,586,395	3.2838	11.43%
2013-07-10	0	3.150	3.140	3.150	3.140	3.270	7,890,000	25,014,990	3.1705	3.054	3.044	3.054	3.044	3.170	8,138,759	3.0736	-1.87%
2013-07-09	0	3.210	3.210	3.240	3.170	3.290	3,931,000	12,674,992	3.2244	3.112	3.112	3.141	3.073	3.189	4,054,938	3.1258	0.00%
2013-07-08	0	3.210	3.200	3.220	3.190	3.380	7,838,004	25,204,367	3.2157	3.112	3.102	3.122	3.092	3.277	8,085,124	3.1174	-5.87%
2013-07-05	0	3.410	3.390	3.400	3.260	3.440	7,231,068	24,424,447	3.3777	3.306	3.286	3.296	3.160	3.335	7,459,052	3.2745	6.56%
2013-07-04	0	3.200	3.200	3.210	3.120	3.280	7,221,794	23,267,604	3.2219	3.102	3.102	3.112	3.025	3.180	7,449,486	3.1234	0.95%
2013-07-03	0	3.170	3.160	3.190	3.160	3.440	8,431,201	27,013,994	3.2041	3.073	3.063	3.092	3.063	3.335	8,697,024	3.1061	-5.65%
2013-07-02	0	3.360	3.380	3.400	3.350	3.800	8,393,277	29,687,691	3.5371	3.257	3.277	3.296	3.248	3.684	8,657,904	3.4290	-3.72%
2013-06-28	0	3.490	3.480	3.500	3.360	3.580	9,670,600	33,747,305	3.4897	3.383	3.374	3.393	3.257	3.471	9,975,499	3.3830	3.87%
2013-06-27	0	3.360	3.360	3.370	3.240	3.430	8,689,018	29,219,740	3.3628	3.257	3.257	3.267	3.141	3.325	8,962,969	3.2601	5.00%
2013-06-26	0	3.200	3.190	3.200	3.100	3.210	15,653,196	49,621,964	3.1701	3.102	3.092	3.102	3.005	3.112	16,146,717	3.0732	4.58%
2013-06-25	0	3.060	3.040	3.070	2.930	3.300	19,766,034	61,102,772	3.0913	2.966	2.947	2.976	2.840	3.199	20,389,226	2.9968	-6.99%
2013-06-24	0	3.290	3.280	3.300	3.280	3.440	8,030,640	26,810,552	3.3385	3.189	3.180	3.199	3.180	3.335	8,283,834	3.2365	-4.91%
2013-06-21	0	3.460	3.460	3.480	3.430	3.600	16,537,440	58,177,069	3.5179	3.354	3.354	3.374	3.325	3.490	17,058,840	3.4104	-4.16%
2013-06-20	0	3.610	3.600	3.640	3.520	3.650	6,485,000	23,228,200	3.5818	3.500	3.490	3.529	3.412	3.538	6,689,462	3.4724	-2.43%
2013-06-19	0	3.700	3.700	3.710	3.680	3.750	3,305,305	12,270,787	3.7125	3.587	3.587	3.597	3.568	3.635	3,409,516	3.5990	-1.60%
2013-06-18	0	3.760	3.740	3.760	3.700	3.790	3,499,255	13,128,565	3.7518	3.645	3.626	3.645	3.587	3.674	3,609,581	3.6371	0.80%
2013-06-17	0	3.730	3.730	3.740	3.600	3.760	3,126,010	11,635,777	3.7222	3.616	3.616	3.626	3.490	3.645	3,224,568	3.6085	3.04%
2013-06-14	0	3.620	3.620	3.630	3.620	3.800	5,887,000	21,654,475	3.6784	3.509	3.509	3.519	3.509	3.684	6,072,608	3.5659	-2.16%
2013-06-13	0	3.700	3.700	3.730	3.500	3.740	7,582,000	27,531,585	3.6312	3.587	3.587	3.616	3.393	3.626	7,821,049	3.5202	-0.80%
2013-06-11	0	3.730	3.720	3.730	3.690	3.890	8,171,000	30,612,195	3.7464	3.616	3.606	3.616	3.577	3.771	8,428,619	3.6319	-3.62%
2013-06-10	0	3.870	3.850	3.880	3.800	3.940	4,780,000	18,418,950	3.8533	3.752	3.732	3.761	3.684	3.820	4,930,706	3.7356	-0.51%
2013-06-07	0	3.890	3.890	3.900	3.890	3.960	3,739,372	14,596,917	3.9036	3.771	3.771	3.781	3.771	3.839	3,857,269	3.7843	-0.26%
2013-06-06	0	3.900	3.890	3.900	3.880	3.950	6,469,000	25,252,157	3.9036	3.781	3.771	3.781	3.761	3.829	6,672,958	3.7843	-0.76%
2013-06-05	0	3.930	3.920	3.930	3.900	4.030	6,616,000	26,184,015	3.9577	3.810	3.800	3.810	3.781	3.907	6,824,592	3.8367	-1.26%
2013-06-04	0	3.980	3.990	4.000	3.920	4.050	7,428,196	29,589,293	3.9834	3.858	3.868	3.878	3.800	3.926	7,662,395	3.8616	-0.25%
2013-06-03	0	3.990	3.980	3.990	3.960	4.070	6,856,725	27,463,903	4.0054	3.868	3.858	3.868	3.839	3.946	7,072,907	3.8830	-0.99%
2013-05-31	0	4.030	4.040	4.090	4.020	4.170	10,129,202	41,160,488	4.0635	3.907	3.917	3.965	3.897	4.043	10,448,560	3.9393	-2.89%
2013-05-30	0	4.150	4.140	4.150	4.050	4.240	6,564,901	27,192,626	4.1421	4.023	4.013	4.023	3.926	4.110	6,771,882	4.0155	-1.66%
2013-05-29	0	4.220	4.200	4.240	4.190	4.350	6,865,759	29,136,875	4.2438	4.091	4.072	4.110	4.062	4.217	7,082,226	4.1141	-3.21%
2013-05-28	0	4.360	4.330	4.350	4.270	4.360	6,052,000	26,104,275	4.3133	4.227	4.198	4.217	4.139	4.227	6,242,810	4.1815	0.30%
2013-05-27	0	4.580	4.580	4.590	4.530	4.660	8,194,000	37,614,343	4.5905	4.214	4.214	4.223	4.168	4.288	8,905,391	4.2238	-0.65%
2013-05-24	0	4.610	4.610	4.620	4.580	4.680	11,698,915	54,091,129	4.6236	4.242	4.242	4.251	4.214	4.306	12,714,598	4.2543	0.00%
2013-05-23	0	4.610	4.610	4.620	4.570	4.680	11,991,000	55,477,291	4.6266	4.242	4.242	4.251	4.205	4.306	13,032,041	4.2570	-1.28%
2013-05-22	0	4.670	4.660	4.670	4.500	4.680	17,424,000	80,184,580	4.6020	4.297	4.288	4.297	4.141	4.306	18,936,727	4.2343	3.78%
2013-05-21	0	4.500	4.500	4.520	4.480	4.590	10,228,000	46,445,688	4.5410	4.141	4.141	4.159	4.122	4.223	11,115,980	4.1783	-1.96%
2013-05-20	0	4.590	4.580	4.600	4.570	4.610	6,274,000	28,748,280	4.5821	4.223	4.214	4.233	4.205	4.242	6,818,700	4.2161	0.88%
2013-05-16	0	4.550	4.550	4.560	4.450	4.570	10,666,500	48,269,269	4.5253	4.187	4.187	4.196	4.095	4.205	11,592,550	4.1638	1.79%
2013-05-15	0	4.470	4.470	4.490	4.440	4.490	7,797,087	34,726,294	4.4538	4.113	4.113	4.131	4.085	4.131	8,474,019	4.0980	1.13%
2013-05-14	0	4.420	4.420	4.430	4.410	4.500	6,936,000	30,783,475	4.4382	4.067	4.067	4.076	4.058	4.141	7,538,174	4.0837	-1.12%
2013-05-13	0	4.470	4.460	4.470	4.450	4.540	8,539,000	38,220,598	4.4760	4.113	4.104	4.113	4.095	4.177	9,280,344	4.1184	-1.32%
2013-05-10	0	4.530	4.530	4.540	4.470	4.600	12,104,000	54,659,090	4.5158	4.168	4.168	4.177	4.113	4.233	13,154,852	4.1551	-0.88%
2013-05-09	0	4.570	4.580	4.600	4.570	4.670	11,880,000	54,763,375	4.6097	4.205	4.214	4.233	4.205	4.297	12,911,404	4.2415	0.44%
2013-05-08	0	4.550	4.550	4.560	4.500	4.560	10,237,000	46,407,476	4.5333	4.187	4.187	4.196	4.141	4.196	11,125,762	4.1712	1.34%
2013-05-07	0	4.490	4.490	4.510	4.380	4.510	6,026,196	26,887,789	4.4618	4.131	4.131	4.150	4.030	4.150	6,549,382	4.1054	1.81%
2013-05-06	0	4.410	4.400	4.410	4.400	4.450	9,187,000	40,613,910	4.4208	4.058	4.049	4.058	4.049	4.095	9,984,602	4.0677	0.68%
2013-05-03	0	4.380	4.370	4.380	4.330	4.400	3,616,000	15,771,876	4.3617	4.030	4.021	4.030	3.984	4.049	3,929,936	4.0133	1.15%
2013-05-02	0	4.330	4.330	4.350	4.100	4.380	5,710,000	24,606,433	4.3094	3.984	3.984	4.003	3.772	4.030	6,205,734	3.9651	-1.37%
2013-04-30	0	4.390	4.380	4.390	4.330	4.410	8,874,176	38,947,478	4.3889	4.039	4.030	4.039	3.984	4.058	9,644,619	4.0383	1.86%
2013-04-29	0	4.310	4.310	4.320	4.300	4.400	3,879,000	16,784,485	4.3270	3.966	3.966	3.975	3.957	4.049	4,215,769	3.9814	-1.37%
2013-04-26	0	4.370	4.370	4.390	4.340	4.480	10,879,000	47,825,978	4.3962	4.021	4.021	4.039	3.993	4.122	11,823,499	4.0450	-1.58%
2013-04-25	0	4.440	4.440	4.450	4.370	4.550	11,818,000	52,516,975	4.4438	4.085	4.085	4.095	4.021	4.187	12,844,022	4.0888	-0.89%
2013-04-24	0	4.480	4.470	4.480	4.460	4.560	5,850,000	26,301,235	4.4959	4.122	4.113	4.122	4.104	4.196	6,357,889	4.1368	0.90%
2013-04-23	0	4.440	4.430	4.440	4.420	4.620	11,732,652	52,295,670	4.4573	4.085	4.076	4.085	4.067	4.251	12,751,264	4.1012	-4.10%
2013-04-22	0	4.630	4.620	4.630	4.620	4.750	12,737,000	59,454,525	4.6679	4.260	4.251	4.260	4.251	4.371	13,842,808	4.2950	0.65%
2013-04-19	0	4.600	4.590	4.600	4.410	4.600	7,669,000	34,725,699	4.5281	4.233	4.223	4.233	4.058	4.233	8,334,812	4.1663	3.14%
2013-04-18	0	4.460	4.460	4.470	4.300	4.490	6,810,000	30,195,960	4.4341	4.104	4.104	4.113	3.957	4.131	7,401,234	4.0799	1.83%
2013-04-17	0	4.380	4.380	4.390	4.380	4.510	8,433,660	37,478,299	4.4439	4.030	4.030	4.039	4.030	4.150	9,165,858	4.0889	-0.23%
2013-04-16	0	4.390	4.380	4.390	4.230	4.430	9,659,000	42,013,841	4.3497	4.039	4.030	4.039	3.892	4.076	10,497,580	4.0022	1.39%
2013-04-15	0	4.330	4.320	4.340	4.310	4.490	7,803,000	33,934,166	4.3489	3.984	3.975	3.993	3.966	4.131	8,480,445	4.0015	-3.78%
2013-04-12	0	4.500	4.500	4.510	4.490	4.570	5,863,392	26,533,213	4.5252	4.141	4.141	4.150	4.131	4.205	6,372,443	4.1637	0.00%
2013-04-11	0	4.500	4.500	4.510	4.490	4.620	10,715,500	48,660,570	4.5411	4.141	4.141	4.150	4.131	4.251	11,645,804	4.1784	-1.53%
2013-04-10	0	4.570	4.560	4.590	4.370	4.590	8,561,081	38,419,216	4.4877	4.205	4.196	4.223	4.021	4.223	9,304,342	4.1292	2.93%
2013-04-09	0	4.440	4.450	4.460	4.220	4.460	7,205,200	31,789,842	4.4121	4.085	4.095	4.104	3.883	4.104	7,830,745	4.0596	4.96%
2013-04-08	0	4.230	4.220	4.230	4.200	4.300	4,221,000	17,834,835	4.2253	3.892	3.883	3.892	3.864	3.957	4,587,461	3.8877	0.24%
2013-04-05	0	4.220	4.210	4.220	4.190	4.330	11,225,000	47,587,572	4.2394	3.883	3.874	3.883	3.855	3.984	12,199,538	3.9008	-1.63%
2013-04-03	0	4.290	4.280	4.290	4.280	4.440	8,560,000	37,054,635	4.3288	3.947	3.938	3.947	3.938	4.085	9,303,167	3.9830	-2.05%
2013-04-02	0	4.380	4.360	4.390	4.330	4.520	5,937,663	26,270,272	4.4243	4.030	4.012	4.039	3.984	4.159	6,453,162	4.0709	-1.79%
2013-03-28	0	4.460	4.450	4.470	4.410	4.540	13,245,794	59,098,054	4.4616	4.104	4.095	4.113	4.058	4.177	14,395,775	4.1052	-2.41%
2013-03-27	0	4.570	4.560	4.570	4.550	4.660	4,352,000	19,937,370	4.5812	4.205	4.196	4.205	4.187	4.288	4,729,834	4.2152	-1.51%
2013-03-26	0	4.640	4.630	4.640	4.480	4.670	7,312,000	33,576,558	4.5920	4.269	4.260	4.269	4.122	4.297	7,946,817	4.2252	3.11%
2013-03-25	0	4.500	4.490	4.510	4.490	4.630	5,669,500	25,697,210	4.5325	4.141	4.131	4.150	4.131	4.260	6,161,718	4.1705	0.67%
2013-03-22	0	4.470	4.460	4.510	4.450	4.580	15,582,922	69,894,271	4.4853	4.113	4.104	4.150	4.095	4.214	16,935,809	4.1270	-2.19%
2013-03-21	0	4.570	4.530	4.590	4.510	4.700	16,294,000	74,978,976	4.6016	4.205	4.168	4.223	4.150	4.325	17,708,622	4.2340	-1.08%
2013-03-20	0	4.620	4.610	4.620	4.530	4.760	22,096,000	102,031,204	4.6176	4.251	4.242	4.251	4.168	4.380	24,014,343	4.2488	-2.33%
2013-03-19	0	4.730	4.720	4.750	4.710	4.930	12,869,000	61,515,871	4.7802	4.352	4.343	4.371	4.334	4.536	13,986,268	4.3983	-1.46%
2013-03-18	0	4.800	4.790	4.810	4.690	4.880	8,274,043	39,523,589	4.7768	4.417	4.407	4.426	4.315	4.490	8,992,383	4.3952	-3.81%
2013-03-15	0	4.990	4.950	4.990	4.940	5.260	13,230,450	66,818,894	5.0504	4.591	4.555	4.591	4.545	4.840	14,379,099	4.6469	-4.41%
2013-03-14	0	5.220	5.200	5.220	5.120	5.370	15,915,000	83,318,097	5.2352	4.803	4.785	4.803	4.711	4.941	17,296,717	4.8170	-0.76%
2013-03-13	0	5.260	5.220	5.230	5.220	5.540	15,013,018	81,080,294	5.4007	4.840	4.803	4.812	4.803	5.097	16,316,427	4.9692	-4.54%
2013-03-12	0	5.510	5.460	5.510	5.400	5.630	8,467,000	46,523,965	5.4947	5.070	5.024	5.070	4.969	5.180	9,202,093	5.0558	-0.90%
2013-03-11	0	5.560	5.550	5.560	5.550	5.670	8,993,500	50,519,374	5.6173	5.116	5.107	5.116	5.107	5.217	9,774,303	5.1686	-1.07%
2013-03-08	0	5.620	5.590	5.650	5.590	5.680	5,829,400	32,892,256	5.6425	5.171	5.143	5.199	5.143	5.226	6,335,500	5.1917	0.36%
2013-03-07	0	5.600	5.590	5.630	5.500	5.660	6,776,000	38,116,460	5.6252	5.153	5.143	5.180	5.061	5.208	7,364,283	5.1759	0.18%
2013-03-06	0	5.590	5.560	5.600	5.550	5.680	6,946,221	39,003,412	5.6151	5.143	5.116	5.153	5.107	5.226	7,549,282	5.1665	-0.36%
2013-03-05	0	5.610	5.610	5.630	5.530	5.680	8,166,450	45,755,194	5.6028	5.162	5.162	5.180	5.088	5.226	8,875,449	5.1553	0.54%
2013-03-04	0	5.580	5.540	5.600	5.460	5.730	12,897,000	72,771,690	5.6425	5.134	5.097	5.153	5.024	5.272	14,016,699	5.1918	-2.79%
2013-03-01	0	5.740	5.710	5.750	5.500	5.780	9,638,619	54,691,619	5.6742	5.281	5.254	5.291	5.061	5.318	10,475,430	5.2209	3.42%
2013-02-28	0	5.550	5.560	5.580	5.430	5.630	8,921,292	49,251,307	5.5206	5.107	5.116	5.134	4.996	5.180	9,695,826	5.0796	3.16%
2013-02-27	0	5.380	5.370	5.390	5.310	5.450	7,205,000	38,711,558	5.3729	4.950	4.941	4.959	4.886	5.015	7,830,528	4.9437	0.94%
2013-02-26	0	5.330	5.320	5.330	5.300	5.540	6,291,500	33,873,579	5.3840	4.904	4.895	4.904	4.877	5.097	6,837,719	4.9539	-3.96%
2013-02-25	0	5.550	5.530	5.550	5.510	5.610	4,397,100	24,425,505	5.5549	5.107	5.088	5.107	5.070	5.162	4,778,850	5.1112	0.54%
2013-02-22	0	5.520	5.520	5.560	5.520	5.690	6,977,000	38,854,477	5.5689	5.079	5.079	5.116	5.079	5.235	7,582,733	5.1241	-2.82%
2013-02-21	0	5.680	5.650	5.690	5.520	5.690	3,955,000	22,240,285	5.6233	5.226	5.199	5.235	5.079	5.235	4,298,367	5.1741	-0.70%
2013-02-20	0	5.720	5.710	5.730	5.610	5.770	5,613,000	31,942,492	5.6908	5.263	5.254	5.272	5.162	5.309	6,100,313	5.2362	-0.52%
2013-02-19	0	5.750	5.750	5.790	5.730	6.150	6,191,000	36,221,465	5.8507	5.291	5.291	5.327	5.272	5.659	6,728,494	5.3833	-5.12%
2013-02-18	0	6.060	6.050	6.090	6.000	6.180	7,788,000	47,443,645	6.0919	5.576	5.567	5.604	5.521	5.686	8,464,143	5.6053	-0.33%
2013-02-15	0	6.080	6.080	6.100	5.890	6.100	8,704,174	52,585,217	6.0414	5.594	5.594	5.613	5.419	5.613	9,459,858	5.5588	3.23%
2013-02-14	0	5.890	5.890	5.900	5.830	5.900	10,238,000	59,370,438	5.7990	5.419	5.419	5.429	5.364	5.429	11,126,848	5.3358	4.06%
2013-02-08	0	5.660	5.660	5.700	5.660	5.830	3,550,000	20,286,203	5.7144	5.208	5.208	5.245	5.208	5.364	3,858,206	5.2579	-1.39%
2013-02-07	0	5.740	5.720	5.750	5.690	5.920	4,507,000	26,180,739	5.8089	5.281	5.263	5.291	5.235	5.447	4,898,291	5.3449	-2.38%
2013-02-06	0	5.880	5.840	5.880	5.830	5.930	4,562,274	26,804,720	5.8753	5.410	5.373	5.410	5.364	5.456	4,958,364	5.4060	1.38%
2013-02-05	0	5.800	5.810	5.820	5.680	5.820	2,824,000	16,257,865	5.7570	5.337	5.346	5.355	5.226	5.355	3,069,176	5.2971	-0.51%
2013-02-04	0	5.830	5.810	5.840	5.760	5.870	7,747,000	45,135,315	5.8262	5.364	5.346	5.373	5.300	5.401	8,419,583	5.3608	1.57%
2013-02-01	0	5.740	5.730	5.750	5.610	5.750	7,588,323	43,269,991	5.7022	5.281	5.272	5.291	5.162	5.291	8,247,130	5.2467	0.70%
2013-01-31	0	5.700	5.680	5.700	5.630	5.760	11,929,000	68,177,689	5.7153	5.245	5.226	5.245	5.180	5.300	12,964,659	5.2587	-0.18%
2013-01-30	0	5.710	5.700	5.710	5.650	5.750	6,510,000	36,985,715	5.6814	5.254	5.245	5.254	5.199	5.291	7,075,189	5.2275	1.42%
2013-01-29	0	5.630	5.600	5.630	5.480	5.640	6,106,000	34,154,785	5.5936	5.180	5.153	5.180	5.042	5.189	6,636,114	5.1468	2.74%
2013-01-28	0	5.480	5.460	5.480	5.370	5.530	2,767,800	15,142,461	5.4709	5.042	5.024	5.042	4.941	5.088	3,008,096	5.0339	2.05%
2013-01-25	0	5.370	5.370	5.380	5.310	5.610	6,846,000	36,916,535	5.3924	4.941	4.941	4.950	4.886	5.162	7,440,360	4.9617	-3.24%
2013-01-24	0	5.550	5.550	5.580	5.530	5.750	5,310,000	29,691,140	5.5916	5.107	5.107	5.134	5.088	5.291	5,771,007	5.1449	-2.97%
2013-01-23	0	5.720	5.680	5.730	5.620	5.760	4,746,664	27,012,384	5.6908	5.263	5.226	5.272	5.171	5.300	5,158,763	5.2362	1.24%
2013-01-22	0	5.650	5.630	5.660	5.630	5.730	4,137,296	23,488,095	5.6772	5.199	5.180	5.208	5.180	5.272	4,496,490	5.2237	-0.70%
2013-01-21	0	5.690	5.670	5.700	5.640	5.780	3,404,000	19,419,655	5.7050	5.235	5.217	5.245	5.189	5.318	3,699,530	5.2492	-1.04%
2013-01-18	0	5.750	5.700	5.760	5.570	5.760	9,482,900	53,880,341	5.6818	5.291	5.245	5.300	5.125	5.300	10,306,192	5.2280	2.50%
2013-01-17	0	5.610	5.600	5.610	5.600	5.780	7,557,000	42,864,120	5.6721	5.162	5.153	5.162	5.153	5.318	8,213,088	5.2190	-2.43%
2013-01-16	0	5.750	5.700	5.750	5.670	5.830	4,263,000	24,423,397	5.7292	5.291	5.245	5.291	5.217	5.364	4,633,108	5.2715	-0.86%
2013-01-15	0	5.800	5.790	5.800	5.720	5.810	5,051,000	29,106,394	5.7625	5.337	5.327	5.337	5.263	5.346	5,489,521	5.3022	1.05%
2013-01-14	0	5.740	5.720	5.750	5.680	5.790	7,142,000	40,970,510	5.7366	5.281	5.263	5.291	5.226	5.327	7,762,058	5.2783	1.06%
2013-01-11	0	5.680	5.680	5.690	5.650	5.910	4,889,666	28,045,811	5.7357	5.226	5.226	5.235	5.199	5.438	5,314,180	5.2775	-2.74%
2013-01-10	0	5.840	5.800	5.840	5.740	5.860	11,160,358	64,664,833	5.7942	5.373	5.337	5.373	5.281	5.392	12,129,284	5.3313	1.21%
2013-01-09	0	5.770	5.730	5.740	5.700	5.790	7,160,096	41,056,712	5.7341	5.309	5.272	5.281	5.245	5.327	7,781,725	5.2760	0.87%
2013-01-08	0	5.720	5.710	5.720	5.630	5.890	9,549,333	54,949,448	5.7543	5.263	5.254	5.263	5.180	5.419	10,378,392	5.2946	-2.72%
2013-01-07	0	5.880	5.860	5.900	5.820	5.900	6,718,000	39,353,853	5.8580	5.410	5.392	5.429	5.355	5.429	7,301,247	5.3900	0.68%
2013-01-04	0	5.840	5.830	5.840	5.790	5.950	9,557,000	55,789,730	5.8376	5.373	5.364	5.373	5.327	5.475	10,386,725	5.3713	-1.52%
2013-01-03	0	5.930	5.900	5.930	5.820	5.980	7,967,000	46,882,748	5.8846	5.456	5.429	5.456	5.355	5.502	8,658,683	5.4145	0.51%
2013-01-02	0	5.900	5.880	5.910	5.700	5.920	9,891,348	57,601,590	5.8234	5.429	5.410	5.438	5.245	5.447	10,750,101	5.3582	4.06%
2012-12-31	0	5.670	5.660	5.710	5.520	5.720	2,814,000	15,908,215	5.6532	5.217	5.208	5.254	5.079	5.263	3,058,307	5.2016	1.07%
2012-12-28	0	5.610	5.600	5.630	5.550	5.740	9,137,496	51,652,534	5.6528	5.162	5.153	5.180	5.107	5.281	9,930,800	5.2012	-1.23%
2012-12-27	0	5.680	5.680	5.690	5.550	5.700	9,423,000	53,308,860	5.6573	5.226	5.226	5.235	5.107	5.245	10,241,091	5.2054	2.53%
2012-12-24	0	5.540	5.510	5.550	5.500	5.580	1,425,000	7,875,180	5.5264	5.097	5.070	5.107	5.061	5.134	1,548,716	5.0850	0.36%
2012-12-21	0	5.520	5.510	5.520	5.500	5.630	4,222,000	23,409,175	5.5446	5.079	5.070	5.079	5.061	5.180	4,588,548	5.1017	-1.43%
2012-12-20	0	5.600	5.590	5.600	5.550	5.710	8,403,000	47,134,767	5.6093	5.153	5.143	5.153	5.107	5.254	9,132,536	5.1612	-1.41%
2012-12-19	0	5.680	5.680	5.690	5.640	5.720	9,743,000	55,400,460	5.6862	5.226	5.226	5.235	5.189	5.263	10,588,873	5.2320	1.07%
2012-12-18	0	5.620	5.630	5.640	5.560	5.740	6,081,940	34,302,040	5.6400	5.171	5.180	5.189	5.116	5.281	6,609,965	5.1894	-1.06%
2012-12-17	0	5.680	5.650	5.680	5.630	5.790	7,544,060	43,000,842	5.7000	5.226	5.199	5.226	5.180	5.327	8,199,024	5.2446	0.89%
2012-12-14	0	5.630	5.610	5.640	5.430	5.670	11,649,000	65,363,680	5.6111	5.180	5.162	5.189	4.996	5.217	12,660,349	5.1629	1.26%
2012-12-13	0	5.560	5.550	5.560	5.430	5.750	9,204,500	51,568,395	5.6025	5.116	5.107	5.116	4.996	5.291	10,003,621	5.1550	-1.94%
2012-12-12	0	5.670	5.660	5.670	5.550	5.740	12,179,400	68,801,561	5.6490	5.217	5.208	5.217	5.107	5.281	13,236,798	5.1977	1.43%
2012-12-11	0	5.590	5.570	5.600	5.570	5.780	7,952,000	45,120,236	5.6741	5.143	5.125	5.153	5.125	5.318	8,642,381	5.2208	-1.58%
2012-12-10	0	5.680	5.650	5.680	5.650	5.850	10,107,000	57,688,644	5.7078	5.226	5.199	5.226	5.199	5.383	10,984,475	5.2518	-0.18%
2012-12-07	0	5.690	5.680	5.690	5.610	5.730	16,927,000	96,190,840	5.6827	5.235	5.226	5.235	5.162	5.272	18,396,578	5.2287	2.34%
2012-12-06	0	5.560	5.550	5.560	5.460	5.620	12,544,000	69,419,275	5.5341	5.116	5.107	5.116	5.024	5.171	13,633,052	5.0920	1.83%
2012-12-05	0	5.460	5.460	5.470	5.360	5.480	9,140,000	49,706,272	5.4383	5.024	5.024	5.033	4.932	5.042	9,933,522	5.0039	2.63%
2012-12-04	0	5.320	5.320	5.340	5.160	5.350	9,402,000	49,545,358	5.2697	4.895	4.895	4.913	4.748	4.923	10,218,268	4.8487	-0.56%
2012-12-03	0	5.350	5.340	5.350	5.310	5.500	14,763,497	79,546,085	5.3880	4.923	4.913	4.923	4.886	5.061	16,045,243	4.9576	1.13%
2012-11-30	0	5.290	5.280	5.300	5.120	5.320	17,405,032	91,454,941	5.2545	4.867	4.858	4.877	4.711	4.895	18,916,112	4.8348	3.12%
2012-11-29	0	5.130	5.120	5.130	5.040	5.150	7,627,000	38,949,965	5.1069	4.720	4.711	4.720	4.637	4.739	8,289,165	4.6989	2.19%
2012-11-28	0	5.020	5.000	5.020	4.980	5.070	13,704,100	68,608,104	5.0064	4.619	4.601	4.619	4.582	4.665	14,893,870	4.6065	-0.40%
2012-11-27	0	5.040	5.040	5.080	5.020	5.200	6,621,000	33,806,260	5.1059	4.637	4.637	4.674	4.619	4.785	7,195,826	4.6980	-2.51%
2012-11-26	0	5.170	5.160	5.170	5.120	5.240	6,189,000	31,922,048	5.1579	4.757	4.748	4.757	4.711	4.821	6,726,320	4.7458	-0.39%
2012-11-23	0	5.190	5.180	5.190	5.110	5.230	9,661,000	50,152,985	5.1913	4.775	4.766	4.775	4.702	4.812	10,499,754	4.7766	1.96%
2012-11-22	0	5.090	5.080	5.090	5.070	5.160	6,711,600	34,171,979	5.0915	4.683	4.674	4.683	4.665	4.748	7,294,291	4.6848	-0.59%
2012-11-21	0	5.120	5.120	5.130	5.030	5.150	6,075,000	30,943,404	5.0936	4.711	4.711	4.720	4.628	4.739	6,602,423	4.6867	1.59%
2012-11-20	0	5.040	5.020	5.060	5.010	5.210	6,001,110	30,659,771	5.1090	4.637	4.619	4.656	4.610	4.794	6,522,118	4.7009	-1.56%
2012-11-19	0	5.120	5.130	5.140	5.020	5.180	6,080,641	31,001,629	5.0984	4.711	4.720	4.729	4.619	4.766	6,608,553	4.6911	0.59%
2012-11-16	0	5.090	5.070	5.090	5.030	5.180	5,117,000	26,079,709	5.0967	4.683	4.665	4.683	4.628	4.766	5,561,251	4.6895	-0.39%
2012-11-15	0	5.110	5.110	5.120	4.990	5.230	5,721,000	29,324,060	5.1257	4.702	4.702	4.711	4.591	4.812	6,217,689	4.7162	-0.78%
2012-11-14	0	5.150	5.140	5.160	5.000	5.160	5,961,000	30,432,889	5.1053	4.739	4.729	4.748	4.601	4.748	6,478,525	4.6975	2.79%
2012-11-13	0	5.010	4.990	5.020	4.960	5.160	10,648,000	53,330,300	5.0085	4.610	4.591	4.619	4.564	4.748	11,572,444	4.6084	-2.91%
2012-11-12	0	5.160	5.150	5.190	5.150	5.410	9,601,584	50,290,741	5.2378	4.748	4.739	4.775	4.739	4.978	10,435,180	4.8193	-5.15%
2012-11-09	0	5.440	5.430	5.450	5.390	5.540	11,136,000	60,701,190	5.4509	5.005	4.996	5.015	4.959	5.097	12,102,811	5.0155	-1.09%
2012-11-08	0	5.500	5.490	5.510	5.480	5.690	12,207,000	67,789,685	5.5533	5.061	5.051	5.070	5.042	5.235	13,266,794	5.1097	-4.51%
2012-11-07	0	5.760	5.750	5.760	5.710	5.840	3,927,000	22,608,394	5.7572	5.300	5.291	5.300	5.254	5.373	4,267,936	5.2973	-0.69%
2012-11-06	0	5.800	5.790	5.800	5.700	5.900	6,070,000	35,119,166	5.7857	5.337	5.327	5.337	5.245	5.429	6,596,989	5.3235	-0.85%
2012-11-05	0	5.850	5.820	5.830	5.770	5.900	9,142,843	53,457,932	5.8470	5.383	5.355	5.364	5.309	5.429	9,936,611	5.3799	-0.17%
2012-11-02	0	5.860	5.820	5.870	5.820	6.000	13,944,000	82,222,572	5.8966	5.392	5.355	5.401	5.355	5.521	15,154,598	5.4256	0.00%
2012-11-01	0	5.860	5.850	5.860	5.710	5.960	20,543,873	120,484,620	5.8647	5.392	5.383	5.392	5.254	5.484	22,327,462	5.3963	1.56%
2012-10-31	0	5.770	5.750	5.760	5.650	5.820	6,252,937	35,896,529	5.7407	5.309	5.291	5.300	5.199	5.355	6,795,808	5.2822	0.00%
2012-10-30	0	5.770	5.750	5.770	5.650	5.780	5,307,000	30,382,685	5.7250	5.309	5.291	5.309	5.199	5.318	5,767,746	5.2677	1.58%
2012-10-29	0	5.680	5.660	5.680	5.350	5.770	9,360,000	53,152,906	5.6787	5.226	5.208	5.226	4.923	5.309	10,172,622	5.2251	2.90%
2012-10-26	0	5.520	5.510	5.520	5.450	5.780	12,705,000	70,030,270	5.5120	5.079	5.070	5.079	5.015	5.318	13,808,030	5.0717	-4.50%
2012-10-25	0	5.780	5.780	5.800	5.750	5.950	8,410,000	48,993,390	5.8256	5.318	5.318	5.337	5.291	5.475	9,140,144	5.3602	-1.37%
2012-10-24	0	5.860	5.850	5.900	5.850	6.000	12,102,000	71,579,050	5.9146	5.392	5.383	5.429	5.383	5.521	13,152,678	5.4422	-0.68%
2012-10-22	0	5.900	5.890	5.900	5.810	6.020	10,203,288	60,548,574	5.9342	5.429	5.419	5.429	5.346	5.539	11,089,123	5.4602	-2.16%
2012-10-19	0	6.030	5.990	6.000	5.820	6.070	20,332,500	120,755,399	5.9390	5.548	5.511	5.521	5.355	5.585	22,097,738	5.4646	3.61%
2012-10-18	0	5.820	5.800	5.820	5.550	5.880	21,689,000	125,268,275	5.7757	5.355	5.337	5.355	5.107	5.410	23,572,008	5.3143	5.24%
2012-10-17	0	5.530	5.520	5.540	5.420	5.600	10,715,333	59,201,551	5.5249	5.088	5.079	5.097	4.987	5.153	11,645,623	5.0836	3.75%
2012-10-16	0	5.330	5.330	5.340	5.270	5.340	10,354,000	54,949,217	5.3071	4.904	4.904	4.913	4.849	4.913	11,252,919	4.8831	-0.19%
2012-10-15	0	5.340	5.320	5.340	5.130	5.340	8,832,500	46,315,008	5.2437	4.913	4.895	4.913	4.720	4.913	9,599,325	4.8248	3.09%
2012-10-12	0	5.180	5.170	5.180	5.120	5.230	5,517,000	28,618,780	5.1874	4.766	4.757	4.766	4.711	4.812	5,995,978	4.7730	0.97%
2012-10-11	0	5.130	5.120	5.130	4.850	5.130	6,533,000	32,989,020	5.0496	4.720	4.711	4.720	4.463	4.720	7,100,186	4.6462	4.27%
2012-10-10	0	4.920	4.920	4.930	4.850	5.020	10,015,352	49,285,388	4.9210	4.527	4.527	4.536	4.463	4.619	10,884,870	4.5279	-1.60%
2012-10-09	0	5.000	4.970	5.000	4.970	5.130	9,266,047	46,657,900	5.0354	4.601	4.573	4.601	4.573	4.720	10,070,512	4.6331	-2.15%
2012-10-08	0	5.110	5.100	5.110	5.070	5.150	6,024,100	30,829,361	5.1177	4.702	4.693	4.702	4.665	4.739	6,547,104	4.7089	-0.58%
2012-10-05	0	5.140	5.150	5.160	5.100	5.180	3,006,634	15,458,108	5.1413	4.729	4.739	4.748	4.693	4.766	3,267,666	4.7306	0.59%
2012-10-04	0	5.110	5.090	5.110	5.030	5.230	8,771,000	44,688,519	5.0950	4.702	4.683	4.702	4.628	4.812	9,532,486	4.6880	-1.92%
2012-10-03	0	5.210	5.210	5.220	5.010	5.280	8,605,000	44,517,715	5.1735	4.794	4.794	4.803	4.610	4.858	9,352,074	4.7602	3.17%
2012-09-28	0	5.050	5.040	5.060	4.890	5.070	8,632,231	43,338,469	5.0205	4.647	4.637	4.656	4.499	4.665	9,381,669	4.6195	3.27%
2012-09-27	0	4.890	4.870	4.900	4.800	4.920	9,370,330	45,756,629	4.8831	4.499	4.481	4.509	4.417	4.527	10,183,849	4.4931	0.20%
2012-09-26	0	4.880	4.870	4.890	4.840	5.020	6,322,000	31,261,490	4.9449	4.490	4.481	4.499	4.453	4.619	6,870,867	4.5499	-3.17%
2012-09-25	0	5.040	5.030	5.040	4.870	5.100	8,030,742	40,392,019	5.0297	4.637	4.628	4.637	4.481	4.693	8,727,959	4.6279	2.44%
2012-09-24	0	4.920	4.910	4.920	4.670	4.970	9,225,000	44,716,145	4.8473	4.527	4.518	4.527	4.297	4.573	10,025,901	4.4601	3.80%
2012-09-21	0	4.740	4.670	4.730	4.590	4.750	8,517,924	39,990,611	4.6949	4.361	4.297	4.352	4.223	4.371	9,257,438	4.3198	3.49%
2012-09-20	0	4.580	4.570	4.580	4.550	4.670	5,280,000	24,310,689	4.6043	4.214	4.205	4.214	4.187	4.297	5,738,402	4.2365	-1.08%
2012-09-19	0	4.630	4.650	4.660	4.570	4.690	6,214,653	28,690,448	4.6166	4.260	4.279	4.288	4.205	4.315	6,754,200	4.2478	1.31%
2012-09-18	0	4.570	4.560	4.570	4.530	4.790	11,007,827	50,822,799	4.6170	4.205	4.196	4.205	4.168	4.407	11,963,511	4.2482	-4.59%
2012-09-17	0	4.790	4.760	4.780	4.700	4.810	13,117,696	62,362,141	4.7540	4.407	4.380	4.398	4.325	4.426	14,256,555	4.3743	3.90%
2012-09-14	0	4.610	4.570	4.580	4.500	4.620	13,824,000	63,229,825	4.5739	4.242	4.205	4.214	4.141	4.251	15,024,180	4.2085	5.49%
2012-09-13	0	4.370	4.360	4.380	4.270	4.420	5,771,000	25,279,050	4.3804	4.021	4.012	4.030	3.929	4.067	6,272,030	4.0304	1.16%
2012-09-12	0	4.320	4.310	4.320	4.200	4.320	5,347,000	22,881,275	4.2793	3.975	3.966	3.975	3.864	3.975	5,811,219	3.9374	2.61%
2012-09-11	0	4.210	4.200	4.210	4.140	4.290	6,065,000	25,510,000	4.2061	3.874	3.864	3.874	3.809	3.947	6,591,555	3.8701	-2.77%
2012-09-10	0	4.330	4.310	4.340	4.300	4.500	10,227,000	44,855,965	4.3860	3.984	3.966	3.993	3.957	4.141	11,114,893	4.0357	-0.69%
2012-09-07	0	4.360	4.330	4.370	4.050	4.370	16,143,000	68,767,193	4.2599	4.012	3.984	4.021	3.726	4.021	17,544,512	3.9196	8.73%
2012-09-06	0	4.010	4.010	4.020	3.980	4.070	3,720,349	14,907,930	4.0071	3.690	3.690	3.699	3.662	3.745	4,043,344	3.6870	0.25%
2012-09-05	0	4.000	4.000	4.010	3.980	4.070	6,002,044	24,011,644	4.0006	3.680	3.680	3.690	3.662	3.745	6,523,133	3.6810	-1.72%
2012-09-04	0	4.070	4.070	4.090	3.980	4.120	7,423,235	30,424,690	4.0986	3.745	3.745	3.763	3.662	3.791	8,067,710	3.7712	0.49%
2012-09-03	0	4.050	4.050	4.070	3.970	4.110	2,814,000	11,429,776	4.0618	3.726	3.726	3.745	3.653	3.782	3,058,307	3.7373	0.00%
2012-08-31	0	4.050	4.020	4.060	3.900	4.060	8,491,886	33,854,148	3.9866	3.726	3.699	3.736	3.588	3.736	9,229,139	3.6682	0.75%
2012-08-30	0	4.020	4.010	4.020	4.010	4.120	9,794,582	39,602,875	4.0433	3.699	3.690	3.699	3.690	3.791	10,644,933	3.7203	-2.19%
2012-08-29	0	4.110	4.120	4.130	4.110	4.210	4,867,104	20,186,931	4.1476	3.782	3.791	3.800	3.782	3.874	5,289,659	3.8163	-2.61%
2012-08-28	0	4.220	4.210	4.220	4.160	4.220	2,205,000	9,261,995	4.2005	3.883	3.874	3.883	3.828	3.883	2,396,435	3.8649	0.96%
2012-08-27	0	4.180	4.170	4.190	4.140	4.230	4,616,000	19,260,309	4.1725	3.846	3.837	3.855	3.809	3.892	5,016,754	3.8392	-0.48%
2012-08-24	0	4.200	4.190	4.210	4.150	4.230	6,591,383	27,586,115	4.1852	3.864	3.855	3.874	3.818	3.892	7,163,637	3.8509	-0.94%
2012-08-23	0	4.240	4.230	4.240	4.220	4.350	3,490,000	14,862,648	4.2586	3.901	3.892	3.901	3.883	4.003	3,792,997	3.9184	-0.24%
2012-08-22	0	4.250	4.250	4.260	4.250	4.400	4,241,000	18,252,496	4.3038	3.910	3.910	3.920	3.910	4.049	4,609,198	3.9600	-3.63%
2012-08-21	0	4.410	4.400	4.410	4.260	4.460	7,019,000	30,722,800	4.3771	4.058	4.049	4.058	3.920	4.104	7,628,379	4.0274	3.52%
2012-08-20	0	4.260	4.240	4.250	4.190	4.280	2,296,000	9,756,190	4.2492	3.920	3.901	3.910	3.855	3.938	2,495,335	3.9098	1.43%
2012-08-17	0	4.200	4.200	4.210	4.190	4.250	5,834,000	24,522,228	4.2033	3.864	3.864	3.874	3.855	3.910	6,340,499	3.8676	0.48%
2012-08-16	0	4.180	4.160	4.180	4.110	4.240	7,336,000	30,604,130	4.1718	3.846	3.828	3.846	3.782	3.901	7,972,901	3.8385	-0.95%
2012-08-15	0	4.220	4.210	4.220	4.180	4.260	6,253,000	26,304,250	4.2067	3.883	3.874	3.883	3.846	3.920	6,795,876	3.8706	-0.24%
2012-08-14	0	4.230	4.220	4.230	4.170	4.460	13,372,000	56,493,564	4.2248	3.892	3.883	3.892	3.837	4.104	14,532,938	3.8873	-3.20%
2012-08-13	0	4.370	4.370	4.380	4.370	4.680	8,055,000	36,346,785	4.5123	4.021	4.021	4.030	4.021	4.306	8,754,323	4.1519	-6.42%
2012-08-10	0	4.670	4.670	4.680	4.530	4.710	10,530,000	48,526,760	4.6084	4.297	4.297	4.306	4.168	4.334	11,444,199	4.2403	1.08%
2012-08-09	0	4.620	4.610	4.620	4.570	4.680	6,655,349	30,674,450	4.6090	4.251	4.242	4.251	4.205	4.306	7,233,157	4.2408	0.87%
2012-08-08	0	4.580	4.560	4.580	4.430	4.610	10,957,800	49,633,220	4.5295	4.214	4.196	4.214	4.076	4.242	11,909,140	4.1677	1.55%
2012-08-07	0	4.510	4.500	4.510	4.390	4.520	5,575,306	25,022,550	4.4881	4.150	4.141	4.150	4.039	4.159	6,059,346	4.1296	2.73%
2012-08-06	0	4.390	4.390	4.420	4.360	4.540	4,194,945	18,543,971	4.4206	4.039	4.039	4.067	4.012	4.177	4,559,144	4.0674	0.23%
2012-08-03	0	4.380	4.380	4.400	4.230	4.400	4,327,000	18,834,321	4.3527	4.030	4.030	4.049	3.892	4.049	4,702,664	4.0050	0.69%
2012-08-02	0	4.350	4.350	4.360	4.340	4.630	8,435,700	37,343,605	4.4269	4.003	4.003	4.012	3.993	4.260	9,168,075	4.0732	-4.40%
2012-08-01	0	4.550	4.510	4.520	4.320	4.620	9,615,000	43,421,522	4.5160	4.187	4.150	4.159	3.975	4.251	10,449,760	4.1553	3.17%
2012-07-31	0	4.410	4.400	4.420	4.200	4.440	9,740,192	42,162,634	4.3287	4.058	4.049	4.067	3.864	4.085	10,585,821	3.9829	5.00%
2012-07-30	0	4.200	4.200	4.210	4.130	4.290	10,291,000	43,224,806	4.2003	3.864	3.864	3.874	3.800	3.947	11,184,450	3.8647	0.48%
2012-07-27	0	4.180	4.180	4.190	4.090	4.230	9,826,742	41,082,227	4.1807	3.846	3.846	3.855	3.763	3.892	10,679,886	3.8467	3.21%
2012-07-26	0	4.050	4.050	4.070	4.020	4.090	15,442,484	62,989,913	4.0790	3.726	3.726	3.745	3.699	3.763	16,783,178	3.7532	-0.49%
2012-07-25	0	4.070	4.060	4.070	4.030	4.220	10,050,279	41,387,617	4.1181	3.745	3.736	3.745	3.708	3.883	10,922,830	3.7891	-1.45%
2012-07-24	0	4.130	4.120	4.130	4.030	4.200	8,343,281	34,546,730	4.1407	3.800	3.791	3.800	3.708	3.864	9,067,633	3.8099	-0.24%
2012-07-23	0	4.140	4.110	4.150	3.990	4.260	11,672,965	48,599,953	4.1635	3.809	3.782	3.818	3.671	3.920	12,686,395	3.8309	0.49%
2012-07-20	0	4.120	4.110	4.140	4.030	4.220	14,602,000	60,507,835	4.1438	3.791	3.782	3.809	3.708	3.883	15,869,725	3.8128	1.48%
2012-07-19	0	4.060	4.050	4.060	3.980	4.310	28,064,173	116,624,421	4.1556	3.736	3.726	3.736	3.662	3.966	30,500,664	3.8237	-3.10%
2012-07-18	0	4.190	4.160	4.190	4.110	4.550	21,917,414	93,118,819	4.2486	3.855	3.828	3.855	3.782	4.187	23,820,252	3.9092	-7.51%
2012-07-17	0	4.530	4.560	4.570	4.460	5.250	40,117,174	185,170,847	4.6158	4.168	4.196	4.205	4.104	4.831	43,600,089	4.2470	-10.65%
2012-07-16	0	5.070	5.090	5.110	5.050	5.350	4,808,090	24,977,036	5.1948	4.665	4.683	4.702	4.647	4.923	5,225,521	4.7798	-3.80%
2012-07-13	0	5.270	5.260	5.270	5.150	5.340	5,785,670	30,580,089	5.2855	4.849	4.840	4.849	4.739	4.913	6,287,974	4.8633	-1.31%
2012-07-12	0	5.340	5.330	5.380	5.300	5.450	2,062,673	11,078,603	5.3710	4.913	4.904	4.950	4.877	5.015	2,241,751	4.9419	-1.29%
2012-07-11	0	5.410	5.390	5.450	5.310	5.580	5,565,000	30,520,417	5.4844	4.978	4.959	5.015	4.886	5.134	6,048,145	5.0462	-0.18%
2012-07-10	0	5.420	5.400	5.420	5.270	5.470	3,988,000	21,474,020	5.3847	4.987	4.969	4.987	4.849	5.033	4,334,232	4.9545	0.00%
2012-07-09	0	5.420	5.420	5.440	5.340	5.470	6,181,605	33,398,409	5.4029	4.987	4.987	5.005	4.913	5.033	6,718,283	4.9713	-1.09%
2012-07-06	0	5.480	5.440	5.500	5.350	5.500	4,522,440	24,624,290	5.4449	5.042	5.005	5.061	4.923	5.061	4,915,072	5.0100	2.43%
2012-07-05	0	5.350	5.350	5.360	5.250	5.360	10,726,000	57,081,970	5.3218	4.923	4.923	4.932	4.831	4.932	11,657,216	4.8967	-0.19%
2012-07-04	0	5.360	5.340	5.370	5.160	5.480	11,780,000	63,109,575	5.3573	4.932	4.913	4.941	4.748	5.042	12,802,723	4.9294	4.69%
2012-07-03	0	5.120	5.100	5.120	5.050	5.290	12,745,000	65,469,368	5.1369	4.711	4.693	4.711	4.647	4.867	13,851,503	4.7265	-2.48%
2012-06-29	0	5.250	5.220	5.260	5.160	5.390	6,394,327	33,845,028	5.2930	4.831	4.803	4.840	4.748	4.959	6,949,473	4.8702	-0.57%
2012-06-28	0	5.280	5.260	5.280	5.200	5.380	5,371,000	28,301,569	5.2693	4.858	4.840	4.858	4.785	4.950	5,837,302	4.8484	-0.75%
2012-06-27	0	5.320	5.310	5.320	5.230	5.440	7,414,000	39,569,780	5.3372	4.895	4.886	4.895	4.812	5.005	8,057,673	4.9108	0.00%
2012-06-26	0	5.320	5.310	5.320	5.280	5.550	10,003,000	53,176,625	5.3161	4.895	4.886	4.895	4.858	5.107	10,871,446	4.8914	-4.14%
2012-06-25	0	5.550	5.510	5.570	5.490	5.710	8,716,849	48,530,511	5.5674	5.107	5.070	5.125	5.051	5.254	9,473,633	5.1227	-1.60%
2012-06-22	0	5.640	5.660	5.680	5.550	5.800	3,505,000	19,927,485	5.6854	5.189	5.208	5.226	5.107	5.337	3,809,299	5.2313	-3.26%
2012-06-21	0	5.830	5.820	5.830	5.790	5.970	1,531,502	8,947,079	5.8420	5.364	5.355	5.364	5.327	5.493	1,664,465	5.3753	-2.35%
2012-06-20	0	5.970	5.950	5.970	5.890	6.050	2,115,502	12,687,762	5.9975	5.493	5.475	5.493	5.419	5.567	2,299,167	5.5184	-0.33%
2012-06-19	0	5.990	5.990	6.020	5.920	6.080	2,658,000	15,963,045	6.0057	5.511	5.511	5.539	5.447	5.594	2,888,764	5.5259	-1.48%
2012-06-18	0	6.080	6.080	6.090	6.060	6.150	3,227,000	19,623,657	6.0811	5.594	5.594	5.604	5.576	5.659	3,507,163	5.5953	1.33%
2012-06-15	0	6.000	5.980	6.000	5.910	6.100	3,809,000	22,892,021	6.0100	5.521	5.502	5.521	5.438	5.613	4,139,692	5.5299	-0.66%
2012-06-14	0	6.040	6.020	6.040	6.010	6.130	8,179,101	49,473,303	6.0487	5.558	5.539	5.558	5.530	5.640	8,889,199	5.5656	0.17%
2012-06-13	0	6.030	6.010	6.040	5.850	6.080	6,317,058	37,975,673	6.0116	5.548	5.530	5.558	5.383	5.594	6,865,496	5.5314	3.97%
2012-06-12	0	5.800	5.780	5.810	5.680	5.830	3,860,372	22,318,903	5.7815	5.337	5.318	5.346	5.226	5.364	4,195,524	5.3197	0.87%
2012-06-11	0	5.750	5.760	5.810	5.600	5.830	6,401,385	36,622,739	5.7211	5.291	5.300	5.346	5.153	5.364	6,957,144	5.2640	4.55%
2012-06-08	0	5.500	5.500	5.510	5.350	5.570	8,999,530	49,291,084	5.4771	5.061	5.061	5.070	4.923	5.125	9,780,856	5.0395	-0.72%
2012-06-07	0	5.540	5.510	5.550	5.460	5.690	7,199,000	39,922,259	5.5455	5.097	5.070	5.107	5.024	5.235	7,824,007	5.1025	0.36%
2012-06-06	0	5.520	5.520	5.550	5.470	5.680	2,908,452	16,180,848	5.5634	5.079	5.079	5.107	5.033	5.226	3,160,960	5.1190	-0.36%
2012-06-05	0	5.540	5.500	5.540	5.490	5.680	2,453,302	13,628,091	5.5550	5.097	5.061	5.097	5.051	5.226	2,666,294	5.1112	0.54%
2012-06-04	0	5.510	5.490	5.510	5.460	5.750	4,821,046	26,618,683	5.5214	5.070	5.051	5.070	5.024	5.291	5,239,602	5.0803	-5.81%
2012-06-01	0	5.850	5.840	5.890	5.840	6.210	4,099,268	24,617,110	6.0052	5.383	5.373	5.419	5.373	5.714	4,455,161	5.5255	-5.49%
2012-05-31	0	6.190	6.210	6.260	5.790	6.260	13,610,777	82,838,395	6.0862	5.696	5.714	5.760	5.327	5.760	14,792,445	5.6000	3.51%
2012-05-30	0	5.980	5.970	5.980	5.760	6.090	11,907,445	70,705,917	5.9380	5.502	5.493	5.502	5.300	5.604	12,941,232	5.4636	2.22%
2012-05-29	0	5.850	5.830	5.860	5.600	5.860	9,205,000	53,299,850	5.7903	5.383	5.364	5.392	5.153	5.392	10,004,165	5.3278	5.60%
2012-05-28	0	5.540	5.540	5.550	5.370	5.560	3,879,000	21,245,980	5.4772	5.097	5.097	5.107	4.941	5.116	4,215,769	5.0396	2.40%
2012-05-25	0	5.410	5.400	5.410	5.350	5.500	3,792,000	20,545,690	5.4182	4.978	4.969	4.978	4.923	5.061	4,121,216	4.9853	0.19%
2012-05-24	0	5.400	5.390	5.400	5.260	5.450	4,306,889	23,160,454	5.3775	4.969	4.959	4.969	4.840	5.015	4,680,807	4.9480	2.66%
2012-05-23	0	5.260	5.240	5.270	5.150	5.330	3,906,489	20,476,832	5.2417	4.840	4.821	4.849	4.739	4.904	4,245,645	4.8230	-1.31%
2012-05-22	0	5.330	5.320	5.330	5.080	5.350	6,545,150	34,344,429	5.2473	4.904	4.895	4.904	4.674	4.923	7,113,390	4.8281	5.59%
2012-05-21	0	5.290	5.280	5.300	5.210	5.340	4,717,000	24,967,367	5.2931	4.645	4.636	4.654	4.575	4.689	5,372,288	4.6474	0.76%
2012-05-18	0	5.250	5.250	5.280	5.040	5.340	12,616,090	65,474,363	5.1898	4.610	4.610	4.636	4.425	4.689	14,368,722	4.5567	-2.05%
2012-05-17	0	5.360	5.340	5.360	5.300	5.650	11,008,000	59,824,450	5.4346	4.706	4.689	4.706	4.654	4.961	12,537,236	4.7717	-4.63%
2012-05-16	0	5.620	5.590	5.620	5.500	5.700	7,279,000	40,679,503	5.5886	4.934	4.908	4.934	4.829	5.005	8,290,202	4.9069	-1.92%
2012-05-15	0	5.730	5.710	5.750	5.460	5.770	5,593,100	31,424,564	5.6185	5.031	5.014	5.049	4.794	5.066	6,370,096	4.9331	1.24%
2012-05-14	0	5.660	5.640	5.700	5.480	5.850	3,829,000	21,668,116	5.6589	4.970	4.952	5.005	4.812	5.136	4,360,926	4.9687	-0.88%
2012-05-11	0	5.710	5.670	5.710	5.600	5.800	2,143,000	12,163,485	5.6759	5.014	4.978	5.014	4.917	5.093	2,440,706	4.9836	-0.70%
2012-05-10	0	5.750	5.750	5.780	5.680	5.920	10,818,000	62,598,346	5.7865	5.049	5.049	5.075	4.987	5.198	12,320,841	5.0807	-2.38%
2012-05-09	0	5.890	5.890	5.900	5.810	5.980	5,020,000	29,588,042	5.8940	5.172	5.172	5.180	5.101	5.251	5,717,380	5.1751	-0.17%
2012-05-08	0	5.900	5.890	5.900	5.880	6.070	6,574,000	39,101,631	5.9479	5.180	5.172	5.180	5.163	5.330	7,487,263	5.2224	0.85%
2012-05-07	0	5.850	5.820	5.860	5.800	5.960	5,446,000	31,907,576	5.8589	5.136	5.110	5.145	5.093	5.233	6,202,560	5.1443	-3.78%
2012-05-04	0	6.080	6.070	6.100	6.040	6.210	7,369,672	44,905,502	6.0933	5.338	5.330	5.356	5.303	5.453	8,393,470	5.3501	-1.46%
2012-05-03	0	6.170	6.170	6.180	6.120	6.330	7,483,000	46,320,490	6.1901	5.417	5.417	5.426	5.374	5.558	8,522,541	5.4351	-1.44%
2012-05-02	0	6.260	6.240	6.270	6.190	6.340	4,003,543	25,048,622	6.2566	5.496	5.479	5.505	5.435	5.567	4,559,717	5.4935	-0.48%
2012-04-30	0	6.290	6.260	6.290	6.250	6.370	2,207,000	13,895,080	6.2959	5.523	5.496	5.523	5.488	5.593	2,513,597	5.5280	1.45%
2012-04-27	0	6.200	6.180	6.200	6.170	6.300	2,442,000	15,235,020	6.2387	5.444	5.426	5.444	5.417	5.532	2,781,244	5.4778	-0.48%
2012-04-26	0	6.230	6.220	6.260	6.150	6.300	2,870,000	17,877,275	6.2290	5.470	5.461	5.496	5.400	5.532	3,268,702	5.4692	0.16%
2012-04-25	0	6.220	6.220	6.240	6.150	6.250	5,011,882	31,159,992	6.2172	5.461	5.461	5.479	5.400	5.488	5,708,135	5.4589	0.65%
2012-04-24	0	6.180	6.140	6.170	6.000	6.190	4,435,000	27,036,840	6.0962	5.426	5.391	5.417	5.268	5.435	5,051,112	5.3527	1.15%
2012-04-23	0	6.110	6.100	6.130	6.100	6.250	3,394,000	20,901,666	6.1584	5.365	5.356	5.382	5.356	5.488	3,865,496	5.4072	-1.93%
2012-04-20	0	6.230	6.200	6.260	5.960	6.320	6,982,240	43,377,058	6.2125	5.470	5.444	5.496	5.233	5.549	7,952,216	5.4547	1.96%
2012-04-19	0	6.110	6.100	6.140	5.960	6.200	5,040,000	30,778,315	6.1068	5.365	5.356	5.391	5.233	5.444	5,740,159	5.3619	0.66%
2012-04-18	0	6.070	6.070	6.100	6.050	6.200	8,942,648	54,874,053	6.1362	5.330	5.330	5.356	5.312	5.444	10,184,964	5.3878	0.00%
2012-04-17	0	6.070	6.050	6.070	5.990	6.350	8,838,000	53,967,266	6.1063	5.330	5.312	5.330	5.259	5.575	10,065,778	5.3615	-3.65%
2012-04-16	0	6.300	6.270	6.300	6.220	6.350	3,320,111	20,847,527	6.2792	5.532	5.505	5.532	5.461	5.575	3,781,342	5.5133	-2.33%
2012-04-13	0	6.450	6.420	6.470	6.390	6.550	13,229,660	85,694,588	6.4775	5.663	5.637	5.681	5.611	5.751	15,067,530	5.6874	0.94%
2012-04-12	0	6.390	6.340	6.390	6.240	6.440	8,140,353	51,826,947	6.3667	5.611	5.567	5.611	5.479	5.654	9,271,214	5.5901	1.43%
2012-04-11	0	6.300	6.270	6.300	5.910	6.350	14,419,000	89,851,207	6.2314	5.532	5.505	5.532	5.189	5.575	16,422,093	5.4714	2.27%
2012-04-10	0	6.160	6.160	6.170	6.130	6.500	11,313,936	70,392,013	6.2217	5.409	5.409	5.417	5.382	5.707	12,885,673	5.4628	-4.50%
2012-04-05	0	6.450	6.400	6.440	5.980	6.490	22,565,345	141,865,323	6.2869	5.663	5.619	5.654	5.251	5.698	25,700,132	5.5200	2.54%
2012-04-03	0	6.290	6.280	6.290	6.150	6.310	13,467,000	84,135,997	6.2476	5.523	5.514	5.523	5.400	5.540	15,337,841	5.4855	2.44%
2012-04-02	0	6.140	6.130	6.160	5.930	6.220	9,010,370	54,765,015	6.0780	5.391	5.382	5.409	5.207	5.461	10,262,094	5.3366	0.16%
2012-03-30	0	6.130	6.120	6.130	5.720	6.260	25,244,000	152,174,293	6.0281	5.382	5.374	5.382	5.022	5.496	28,750,907	5.2929	4.61%
2012-03-29	0	5.860	5.850	5.860	5.370	5.880	24,187,296	138,079,215	5.7087	5.145	5.136	5.145	4.715	5.163	27,547,405	5.0124	4.46%
2012-03-28	0	5.610	5.600	5.610	5.330	5.620	16,385,000	90,010,150	5.4934	4.926	4.917	4.926	4.680	4.934	18,661,211	4.8234	0.54%
2012-03-27	0	5.580	5.560	5.580	5.140	5.680	55,195,000	297,073,417	5.3823	4.899	4.882	4.899	4.513	4.987	62,862,711	4.7257	8.77%
2012-03-26	0	5.130	5.120	5.130	5.060	5.800	42,129,000	221,038,471	5.2467	4.504	4.495	4.504	4.443	5.093	47,981,577	4.6067	-11.70%
2012-03-23	0	5.810	5.790	5.810	5.540	5.810	5,991,290	33,862,944	5.6520	5.101	5.084	5.101	4.864	5.101	6,823,602	4.9626	2.29%
2012-03-22	0	5.680	5.690	5.700	5.460	5.700	7,649,833	42,871,433	5.6042	4.987	4.996	5.005	4.794	5.005	8,712,551	4.9207	2.34%
2012-03-21	0	5.550	5.550	5.600	5.430	5.640	10,060,000	55,573,040	5.5242	4.873	4.873	4.917	4.768	4.952	11,457,539	4.8503	-0.36%
2012-03-20	0	5.570	5.550	5.590	5.520	5.800	9,447,000	52,783,584	5.5873	4.891	4.873	4.908	4.847	5.093	10,759,381	4.9058	-3.47%
2012-03-19	0	5.770	5.770	5.790	5.750	5.950	3,858,000	22,519,554	5.8371	5.066	5.066	5.084	5.049	5.224	4,393,955	5.1251	-1.54%
2012-03-16	0	5.860	5.860	5.870	5.850	6.000	6,658,647	39,426,213	5.9211	5.145	5.145	5.154	5.136	5.268	7,583,669	5.1988	-0.34%
2012-03-15	0	5.880	5.860	5.870	5.860	5.970	6,109,000	36,197,640	5.9253	5.163	5.145	5.154	5.145	5.242	6,957,665	5.2026	-1.18%
2012-03-14	0	5.950	5.930	5.950	5.900	6.350	34,471,468	210,817,771	6.1157	5.224	5.207	5.224	5.180	5.575	39,260,258	5.3698	-3.88%
2012-03-13	0	6.190	6.180	6.200	6.100	6.350	11,579,000	71,818,068	6.2024	5.435	5.426	5.444	5.356	5.575	13,187,559	5.4459	-2.37%
2012-03-12	0	6.340	6.290	6.350	6.230	6.580	4,236,040	26,779,479	6.3218	5.567	5.523	5.575	5.470	5.777	4,824,512	5.5507	-2.31%
2012-03-09	0	6.490	6.470	6.490	6.470	6.600	8,966,000	58,669,290	6.5435	5.698	5.681	5.698	5.681	5.795	10,211,560	5.7454	0.31%
2012-03-08	0	6.470	6.470	6.480	6.450	6.580	8,541,360	55,580,368	6.5072	5.681	5.681	5.690	5.663	5.777	9,727,929	5.7135	0.62%
2012-03-07	0	6.430	6.420	6.430	6.340	6.620	9,023,740	58,406,949	6.4726	5.646	5.637	5.646	5.567	5.813	10,277,322	5.6831	-3.16%
2012-03-06	0	6.640	6.590	6.650	6.500	6.990	17,473,734	116,081,580	6.6432	5.830	5.786	5.839	5.707	6.137	19,901,192	5.8329	-4.87%
2012-03-05	0	6.980	6.970	6.990	6.860	7.140	4,464,000	31,044,445	6.9544	6.129	6.120	6.137	6.023	6.269	5,084,141	6.1061	-0.99%
2012-03-02	0	7.050	7.040	7.060	6.880	7.190	5,787,360	40,765,957	7.0440	6.190	6.181	6.199	6.041	6.313	6,591,342	6.1848	2.17%
2012-03-01	0	6.900	6.890	6.900	6.840	7.250	10,482,000	73,354,140	6.9981	6.058	6.050	6.058	6.006	6.366	11,938,164	6.1445	-4.43%
2012-02-29	0	7.220	7.200	7.280	7.160	7.310	8,915,367	64,539,688	7.2392	6.339	6.322	6.392	6.287	6.418	10,153,893	6.3562	0.84%
2012-02-28	0	7.160	7.150	7.190	7.010	7.200	4,329,851	30,818,337	7.1176	6.287	6.278	6.313	6.155	6.322	4,931,356	6.2495	-0.42%
2012-02-27	0	7.190	7.160	7.180	7.060	7.400	10,318,000	74,962,428	7.2652	6.313	6.287	6.304	6.199	6.497	11,751,381	6.3790	-0.42%
2012-02-24	0	7.220	7.200	7.240	7.040	7.280	10,247,896	73,671,431	7.1889	6.339	6.322	6.357	6.181	6.392	11,671,538	6.3121	3.59%
2012-02-23	0	6.970	6.970	6.980	6.940	7.170	10,491,560	73,990,574	7.0524	6.120	6.120	6.129	6.093	6.295	11,949,052	6.1922	-2.38%
2012-02-22	0	7.140	7.140	7.160	7.000	7.280	21,514,000	153,675,665	7.1431	6.269	6.269	6.287	6.146	6.392	24,502,733	6.2718	-1.65%
2012-02-21	0	7.260	7.260	7.270	7.150	7.500	18,817,967	137,440,526	7.3037	6.374	6.374	6.383	6.278	6.585	21,432,166	6.4128	-3.71%
2012-02-20	0	7.540	7.540	7.550	7.290	7.580	25,803,000	193,021,800	7.4806	6.620	6.620	6.629	6.401	6.655	29,387,563	6.5681	6.20%
2012-02-17	0	7.100	7.050	7.120	6.820	7.170	10,849,000	76,299,900	7.0329	6.234	6.190	6.252	5.988	6.295	12,356,147	6.1751	2.90%
2012-02-16	0	6.900	6.890	6.900	6.820	7.340	9,133,286	64,117,671	7.0202	6.058	6.050	6.058	5.988	6.445	10,402,086	6.1639	-2.27%
2012-02-15	0	7.060	7.020	7.070	6.500	7.070	11,371,750	78,482,130	6.9015	6.199	6.164	6.208	5.707	6.208	12,951,518	6.0597	6.97%
2012-02-14	0	6.600	6.570	6.600	6.460	6.670	6,374,200	41,824,903	6.5616	5.795	5.769	5.795	5.672	5.856	7,259,706	5.7612	0.00%
2012-02-13	0	6.600	6.590	6.620	6.250	6.720	6,974,100	46,018,791	6.5985	5.795	5.786	5.813	5.488	5.900	7,942,945	5.7937	0.15%
2012-02-10	0	6.590	6.550	6.590	6.380	6.850	18,601,000	122,360,336	6.5782	5.786	5.751	5.786	5.602	6.014	21,185,058	5.7758	-2.51%
2012-02-09	0	6.760	6.740	6.790	6.520	6.790	22,168,567	148,230,765	6.6865	5.935	5.918	5.962	5.725	5.962	25,248,233	5.8709	2.89%
2012-02-08	0	6.570	6.550	6.590	6.220	6.590	7,418,202	47,699,851	6.4301	5.769	5.751	5.786	5.461	5.786	8,448,742	5.6458	5.80%
2012-02-07	0	6.210	6.200	6.210	6.080	6.350	8,512,837	52,863,042	6.2098	5.453	5.444	5.453	5.338	5.575	9,695,444	5.4524	1.47%
2012-02-06	0	6.120	6.090	6.130	5.980	6.130	11,557,000	69,630,958	6.0250	5.374	5.347	5.382	5.251	5.382	13,162,503	5.2901	2.00%
2012-02-03	0	6.000	5.970	6.000	5.880	6.050	2,172,431	12,979,311	5.9746	5.268	5.242	5.268	5.163	5.312	2,474,226	5.2458	0.00%
2012-02-02	0	6.000	5.960	6.000	5.810	6.030	11,256,437	66,193,166	5.8805	5.268	5.233	5.268	5.101	5.294	12,820,186	5.1632	3.63%
2012-02-01	0	5.790	5.760	5.800	5.740	5.950	10,489,270	61,151,937	5.8300	5.084	5.057	5.093	5.040	5.224	11,946,444	5.1188	1.58%
2012-01-31	0	5.700	5.660	5.720	5.550	5.990	14,315,461	81,037,048	5.6608	5.005	4.970	5.022	4.873	5.259	16,304,171	4.9703	-2.73%
2012-01-30	0	5.860	5.850	5.860	5.780	6.100	7,035,100	41,678,400	5.9244	5.145	5.136	5.145	5.075	5.356	8,012,419	5.2017	-3.78%
2012-01-27	0	6.090	6.040	6.070	5.910	6.090	10,042,000	60,444,429	6.0192	5.347	5.303	5.330	5.189	5.347	11,437,039	5.2850	1.00%
2012-01-26	0	6.030	6.020	6.050	5.850	6.060	8,980,352	53,839,970	5.9953	5.294	5.286	5.312	5.136	5.321	10,227,906	5.2640	2.38%
2012-01-20	0	5.890	5.880	5.890	5.730	5.960	7,950,144	46,369,078	5.8325	5.172	5.163	5.172	5.031	5.233	9,054,581	5.1211	-1.67%
2012-01-19	0	5.990	5.930	6.000	5.690	6.030	13,257,769	78,016,908	5.8846	5.259	5.207	5.268	4.996	5.294	15,099,544	5.1668	6.21%
2012-01-18	0	5.640	5.620	5.650	5.560	5.700	13,401,000	75,638,600	5.6443	4.952	4.934	4.961	4.882	5.005	15,262,672	4.9558	0.53%
2012-01-17	0	5.610	5.600	5.670	5.170	5.730	13,926,000	76,509,607	5.4940	4.926	4.917	4.978	4.539	5.031	15,860,605	4.8239	8.51%
2012-01-16	0	5.170	5.130	5.170	5.070	5.240	8,586,000	44,453,005	5.1774	4.539	4.504	4.539	4.452	4.601	9,778,771	4.5459	-0.77%
2012-01-13	0	5.210	5.210	5.250	5.050	5.250	6,934,530	35,894,988	5.1763	4.575	4.575	4.610	4.434	4.610	7,897,878	4.5449	1.96%
2012-01-12	0	5.110	5.110	5.120	5.000	5.190	9,311,000	47,552,779	5.1072	4.487	4.487	4.495	4.390	4.557	10,604,488	4.4842	1.19%
2012-01-11	0	5.050	5.040	5.050	4.950	5.230	13,163,200	67,092,081	5.0969	4.434	4.425	4.434	4.346	4.592	14,991,837	4.4752	2.85%
2012-01-10	0	4.910	4.910	4.930	4.750	4.950	5,559,000	26,994,715	4.8560	4.311	4.311	4.329	4.171	4.346	6,331,258	4.2637	2.72%
2012-01-09	0	4.780	4.790	4.800	4.470	4.800	7,148,700	33,379,192	4.6693	4.197	4.206	4.215	3.925	4.215	8,141,800	4.0997	3.24%
2012-01-06	0	4.630	4.630	4.640	4.480	5.020	20,935,838	97,508,089	4.6575	4.065	4.065	4.074	3.934	4.408	23,844,253	4.0894	-7.77%
2012-01-05	0	5.020	4.980	5.030	4.960	5.210	3,210,512	16,212,808	5.0499	4.408	4.373	4.416	4.355	4.575	3,656,518	4.4339	-2.71%
2012-01-04	0	5.160	5.160	5.170	5.110	5.350	2,158,778	11,234,487	5.2041	4.531	4.531	4.539	4.487	4.697	2,458,676	4.5693	-2.27%
2012-01-03	0	5.280	5.270	5.280	5.160	5.280	2,095,085	10,968,147	5.2352	4.636	4.627	4.636	4.531	4.636	2,386,135	4.5966	2.13%
2011-12-30	0	5.170	5.110	5.160	5.070	5.190	1,926,420	9,903,389	5.1408	4.539	4.487	4.531	4.452	4.557	2,194,039	4.5138	0.00%
2011-12-29	0	5.170	5.160	5.170	4.920	5.180	1,838,000	9,415,303	5.1226	4.539	4.531	4.539	4.320	4.548	2,093,336	4.4978	2.38%
2011-12-28	0	5.050	5.030	5.050	5.030	5.200	1,713,564	8,691,409	5.0721	4.434	4.416	4.434	4.416	4.566	1,951,613	4.4534	-2.88%
2011-12-23	0	5.200	5.200	5.230	5.110	5.280	3,913,000	20,372,385	5.2063	4.566	4.566	4.592	4.487	4.636	4,456,596	4.5713	1.17%
2011-12-22	0	5.140	5.130	5.160	5.040	5.230	1,511,421	7,769,538	5.1406	4.513	4.504	4.531	4.425	4.592	1,721,388	4.5135	-0.58%
2011-12-21	0	5.170	5.130	5.170	5.070	5.170	3,687,937	18,861,287	5.1143	4.539	4.504	4.539	4.452	4.539	4,200,267	4.4905	4.66%
2011-12-20	0	4.940	4.930	4.970	4.890	5.120	2,273,900	11,339,458	4.9868	4.337	4.329	4.364	4.294	4.495	2,589,791	4.3785	-1.40%
2011-12-19	0	5.010	5.000	5.050	4.900	5.100	6,253,000	31,628,940	5.0582	4.399	4.390	4.434	4.302	4.478	7,121,669	4.4412	-4.02%
2011-12-16	0	5.220	5.220	5.250	4.990	5.250	11,868,400	60,788,396	5.1219	4.583	4.583	4.610	4.381	4.610	13,517,163	4.4971	3.98%
2011-12-15	0	5.020	5.010	5.020	5.000	5.180	4,501,000	22,834,265	5.0732	4.408	4.399	4.408	4.390	4.548	5,126,281	4.4544	-3.46%
2011-12-14	0	5.200	5.190	5.200	5.010	5.300	9,707,403	50,337,853	5.1855	4.566	4.557	4.566	4.399	4.654	11,055,959	4.5530	1.76%
2011-12-13	0	5.110	5.120	5.140	5.060	5.360	9,325,002	48,172,574	5.1660	4.487	4.495	4.513	4.443	4.706	10,620,435	4.5358	-5.02%
2011-12-12	0	5.380	5.360	5.410	5.310	5.860	6,988,000	38,632,660	5.5284	4.724	4.706	4.750	4.662	5.145	7,958,776	4.8541	-5.94%
2011-12-09	0	5.720	5.710	5.730	5.600	5.890	4,087,798	23,369,905	5.7170	5.022	5.014	5.031	4.917	5.172	4,655,677	5.0197	-4.83%
2011-12-08	0	6.010	6.000	6.020	5.860	6.050	3,459,388	20,593,783	5.9530	5.277	5.268	5.286	5.145	5.312	3,939,968	5.2269	0.17%
2011-12-07	0	6.000	5.960	6.000	5.840	6.000	4,024,800	23,934,081	5.9467	5.268	5.233	5.268	5.128	5.268	4,583,927	5.2213	2.04%
2011-12-06	0	5.880	5.890	5.900	5.670	5.940	3,632,967	21,047,657	5.7935	5.163	5.172	5.180	4.978	5.215	4,137,660	5.0869	-2.00%
2011-12-05	0	6.000	5.980	5.990	5.880	6.060	2,986,000	17,835,434	5.9730	5.268	5.251	5.259	5.163	5.321	3,400,816	5.2445	1.35%
2011-12-02	0	5.920	5.900	5.930	5.800	5.990	7,777,000	45,810,134	5.8905	5.198	5.180	5.207	5.093	5.259	8,857,384	5.1720	0.51%
2011-12-01	0	5.890	5.860	5.910	5.670	6.000	17,824,112	104,593,487	5.8681	5.172	5.145	5.189	4.978	5.268	20,300,245	5.1523	9.89%
2011-11-30	0	5.360	5.280	5.360	5.280	5.600	4,917,968	26,424,447	5.3730	4.706	4.636	4.706	4.636	4.917	5,601,174	4.7177	-3.25%
2011-11-29	0	5.540	5.520	5.540	5.410	5.650	8,385,680	46,595,124	5.5565	4.864	4.847	4.864	4.750	4.961	9,550,622	4.8788	3.17%
2011-11-28	0	5.370	5.350	5.420	5.350	5.550	5,955,000	32,531,185	5.4628	4.715	4.697	4.759	4.697	4.873	6,782,271	4.7965	1.70%
2011-11-25	0	5.280	5.280	5.330	5.250	5.600	7,307,000	39,262,902	5.3733	4.636	4.636	4.680	4.610	4.917	8,322,091	4.7179	-7.21%
2011-11-24	0	5.690	5.680	5.690	5.580	5.850	10,924,000	62,094,835	5.6843	4.996	4.987	4.996	4.899	5.136	12,441,566	4.9909	-1.73%
2011-11-23	0	5.790	5.810	5.840	5.580	5.840	6,228,929	35,617,640	5.7181	5.084	5.101	5.128	4.899	5.128	7,094,254	5.0206	-2.03%
2011-11-22	0	5.910	5.900	5.910	5.400	5.940	3,769,000	21,080,283	5.5931	5.189	5.180	5.189	4.741	5.215	4,292,591	4.9109	6.68%
2011-11-21	0	5.540	5.550	5.560	5.500	5.780	3,220,000	17,914,841	5.5636	4.864	4.873	4.882	4.829	5.075	3,667,324	4.8850	-3.82%
2011-11-18	0	5.760	5.760	5.800	5.730	5.920	3,868,400	22,457,664	5.8054	5.057	5.057	5.093	5.031	5.198	4,405,800	5.0973	-3.84%
2011-11-17	0	5.990	5.950	6.000	5.750	6.080	4,793,000	28,553,700	5.9574	5.259	5.224	5.268	5.049	5.338	5,458,845	5.2307	1.70%
2011-11-16	0	5.890	5.850	5.900	5.760	5.960	6,532,428	38,075,914	5.8288	5.172	5.136	5.180	5.057	5.233	7,439,916	5.1178	0.00%
2011-11-15	0	5.890	5.870	5.960	5.850	6.100	5,584,085	33,121,088	5.9313	5.172	5.154	5.233	5.136	5.356	6,359,828	5.2079	-3.92%
2011-11-14	0	6.130	6.120	6.130	6.090	6.230	9,764,252	60,016,202	6.1465	5.382	5.374	5.382	5.347	5.470	11,120,706	5.3968	2.17%
2011-11-11	0	6.000	5.970	6.000	5.920	6.100	5,884,226	35,196,953	5.9816	5.268	5.242	5.268	5.198	5.356	6,701,665	5.2520	0.67%
2011-11-10	0	5.960	5.960	5.990	5.900	6.150	16,834,580	103,548,600	6.1509	5.233	5.233	5.259	5.180	5.400	19,173,247	5.4007	-8.45%
2011-11-09	0	6.510	6.510	6.550	6.500	6.750	7,134,000	47,006,436	6.5891	5.716	5.716	5.751	5.707	5.927	8,125,058	5.7854	0.00%
2011-11-08	0	6.510	6.500	6.520	6.500	6.780	5,422,000	35,742,010	6.5920	5.716	5.707	5.725	5.707	5.953	6,175,226	5.7880	-2.11%
2011-11-07	0	6.650	6.610	6.670	6.490	6.820	8,014,000	53,618,607	6.6906	5.839	5.804	5.856	5.698	5.988	9,127,308	5.8745	1.22%
2011-11-04	0	6.570	6.550	6.600	6.430	6.850	16,865,225	112,127,922	6.6485	5.769	5.751	5.795	5.646	6.014	19,208,149	5.8375	1.55%
2011-11-03	0	6.470	6.460	6.470	6.000	6.650	23,873,150	153,058,675	6.4113	5.681	5.672	5.681	5.268	5.839	27,189,618	5.6293	4.35%
2011-11-02	0	6.200	6.180	6.200	5.400	6.370	11,071,000	65,066,999	5.8772	5.444	5.426	5.444	4.741	5.593	12,608,988	5.1604	8.96%
2011-11-01	0	5.690	5.670	5.690	5.670	6.070	13,413,303	79,079,963	5.8956	4.996	4.978	4.996	4.978	5.330	15,276,684	5.1765	-6.72%
2011-10-31	0	6.100	6.120	6.140	5.860	6.390	13,007,835	79,355,155	6.1006	5.356	5.374	5.391	5.145	5.611	14,814,889	5.3564	-0.33%
2011-10-28	0	6.120	6.100	6.150	6.060	6.840	24,793,725	161,727,760	6.5229	5.374	5.356	5.400	5.321	6.006	28,238,079	5.7273	-1.92%
2011-10-27	0	6.240	6.240	6.250	5.710	6.250	24,782,296	147,690,362	5.9595	5.479	5.479	5.488	5.014	5.488	28,225,062	5.2326	11.43%
2011-10-26	0	5.600	5.560	5.600	4.950	5.630	13,833,600	75,109,346	5.4295	4.917	4.882	4.917	4.346	4.943	15,755,369	4.7672	6.67%
2011-10-25	0	5.250	5.220	5.250	5.120	5.360	7,069,954	36,882,157	5.2167	4.610	4.583	4.610	4.495	4.706	8,052,115	4.5804	0.19%
2011-10-24	0	5.240	5.240	5.250	5.050	5.340	14,585,000	74,015,424	5.0748	4.601	4.601	4.610	4.434	4.689	16,611,154	4.4558	5.86%
2011-10-21	0	4.950	4.890	4.910	4.720	5.030	10,462,487	50,977,649	4.8724	4.346	4.294	4.311	4.144	4.416	11,915,940	4.2781	4.43%
2011-10-20	0	4.740	4.710	4.730	4.680	5.000	11,607,800	55,842,334	4.8108	4.162	4.135	4.153	4.109	4.390	13,220,360	4.2240	-6.88%
2011-10-19	0	5.090	5.090	5.100	5.030	5.600	11,506,000	61,120,860	5.3121	4.469	4.469	4.478	4.416	4.917	13,104,418	4.6641	-3.78%
2011-10-18	0	5.290	5.280	5.300	5.230	5.760	6,251,000	33,905,632	5.4240	4.645	4.636	4.654	4.592	5.057	7,119,391	4.7624	-12.99%
2011-10-17	0	6.080	6.000	6.010	5.950	6.200	7,690,000	46,534,615	6.0513	5.338	5.268	5.277	5.224	5.444	8,758,298	5.3132	4.11%
2011-10-14	0	5.840	5.780	5.840	5.680	6.200	5,870,000	34,141,833	5.8163	5.128	5.075	5.128	4.987	5.444	6,685,463	5.1069	-4.26%
2011-10-13	0	6.100	6.080	6.110	5.860	6.320	20,753,000	128,113,640	6.1733	5.356	5.338	5.365	5.145	5.549	23,636,015	5.4203	5.90%
2011-10-12	0	5.760	5.750	5.790	5.220	5.860	12,934,513	72,800,227	5.6284	5.057	5.049	5.084	4.583	5.145	14,731,381	4.9418	6.67%
2011-10-11	0	5.400	5.390	5.400	5.360	5.770	8,331,400	46,460,568	5.5766	4.741	4.733	4.741	4.706	5.066	9,488,801	4.8964	1.89%
2011-10-10	0	5.300	5.300	5.330	5.130	5.670	12,336,620	65,389,667	5.3005	4.654	4.654	4.680	4.504	4.978	14,050,428	4.6539	-5.53%
2011-10-07	0	5.610	5.540	5.600	5.000	5.610	9,133,000	48,714,498	5.3339	4.926	4.864	4.917	4.390	4.926	10,401,760	4.6833	15.67%
2011-10-06	0	4.850	4.850	4.880	4.690	4.880	8,247,098	39,308,179	4.7663	4.258	4.258	4.285	4.118	4.285	9,392,788	4.1849	8.26%
2011-10-04	0	4.480	4.410	4.500	4.250	4.980	9,516,226	42,818,888	4.4996	3.934	3.872	3.951	3.732	4.373	10,838,224	3.9507	-8.01%
2011-10-03	0	4.870	4.810	4.940	4.800	5.190	8,520,134	42,867,782	5.0314	4.276	4.223	4.337	4.215	4.557	9,703,754	4.4176	-9.65%
2011-09-30	0	5.390	5.300	5.400	5.210	5.800	21,867,968	117,898,763	5.3914	4.733	4.654	4.741	4.575	5.093	24,905,875	4.7338	-7.07%
2011-09-28	0	5.800	5.760	5.800	5.570	6.060	18,899,443	110,818,641	5.8636	5.093	5.057	5.093	4.891	5.321	21,524,961	5.1484	4.32%
2011-09-27	0	5.560	5.570	5.600	5.070	5.600	8,521,000	45,846,204	5.3804	4.882	4.891	4.917	4.452	4.917	9,704,741	4.7241	13.24%
2011-09-26	0	4.910	4.910	4.920	4.720	5.050	10,095,000	49,086,235	4.8624	4.311	4.311	4.320	4.144	4.434	11,497,401	4.2693	-1.60%
2011-09-23	0	4.990	4.980	5.060	4.800	5.120	25,396,249	128,460,247	5.0582	4.381	4.373	4.443	4.215	4.495	28,924,306	4.4413	-2.35%
2011-09-22	0	5.110	5.080	5.100	5.090	5.490	25,775,231	136,412,965	5.2924	4.487	4.460	4.478	4.469	4.820	29,355,936	4.6469	-8.26%
2011-09-21	0	5.570	5.560	5.570	5.320	5.810	19,936,030	112,279,874	5.6320	4.891	4.882	4.891	4.671	5.101	22,705,551	4.9450	0.00%
2011-09-20	0	5.570	5.570	5.590	5.140	5.660	16,199,000	86,593,488	5.3456	4.891	4.891	4.908	4.513	4.970	18,449,372	4.6936	2.77%
2011-09-19	0	5.420	5.430	5.440	5.290	5.740	19,241,875	104,148,697	5.4126	4.759	4.768	4.776	4.645	5.040	21,914,964	4.7524	-6.07%
2011-09-16	0	5.770	5.740	5.790	5.520	5.900	15,656,902	89,575,151	5.7211	5.066	5.040	5.084	4.847	5.180	17,831,965	5.0233	4.91%
2011-09-15	0	5.500	5.490	5.500	5.420	5.690	16,958,201	94,804,880	5.5905	4.829	4.820	4.829	4.759	4.996	19,314,041	4.9086	2.42%
2011-09-14	0	5.370	5.370	5.380	5.230	6.000	32,686,850	182,625,987	5.5871	4.715	4.715	4.724	4.592	5.268	37,227,720	4.9056	-4.96%
2011-09-12	0	5.650	5.640	5.650	5.590	5.980	8,304,000	47,926,520	5.7715	4.961	4.952	4.961	4.908	5.251	9,457,595	5.0675	-8.87%
2011-09-09	0	6.200	6.190	6.200	6.120	6.540	13,627,000	85,622,631	6.2833	5.444	5.435	5.444	5.374	5.742	15,520,068	5.5169	-4.47%
2011-09-08	0	6.490	6.490	6.500	6.380	6.880	12,100,000	79,649,320	6.5826	5.698	5.698	5.707	5.602	6.041	13,780,937	5.7797	-0.31%
2011-09-07	0	6.510	6.510	6.520	6.410	6.890	22,366,075	148,820,091	6.6538	5.716	5.716	5.725	5.628	6.050	25,473,179	5.8422	-1.06%
2011-09-06	0	6.580	6.560	6.570	6.230	7.000	29,557,600	192,684,761	6.5190	5.777	5.760	5.769	5.470	6.146	33,663,754	5.7238	-7.97%
2011-09-05	0	7.150	7.160	7.190	7.110	7.730	9,476,000	69,440,102	7.3280	6.278	6.287	6.313	6.243	6.787	10,792,410	6.4342	-8.45%
2011-09-02	0	7.810	7.780	7.830	7.530	8.070	14,427,490	111,562,327	7.7326	6.857	6.831	6.875	6.612	7.086	16,431,763	6.7894	-2.62%
2011-09-01	0	8.020	8.000	8.050	7.840	8.160	17,508,748	138,899,791	7.9332	7.042	7.024	7.068	6.884	7.165	19,941,070	6.9655	3.75%
2011-08-31	0	7.730	7.720	7.750	7.430	7.750	11,110,517	83,980,982	7.5587	6.787	6.778	6.805	6.524	6.805	12,653,994	6.6367	3.62%
2011-08-30	0	7.460	7.440	7.460	7.200	7.540	14,615,048	108,835,628	7.4468	6.550	6.533	6.550	6.322	6.620	16,645,376	6.5385	5.82%
2011-08-29	0	7.050	7.040	7.050	6.990	7.250	9,625,000	68,233,565	7.0892	6.190	6.181	6.190	6.137	6.366	10,962,109	6.2245	2.47%
2011-08-26	0	6.880	6.840	6.900	6.800	7.180	4,268,995	29,634,895	6.9419	6.041	6.006	6.058	5.971	6.304	4,862,045	6.0951	-4.97%
2011-08-25	0	7.240	7.240	7.250	7.220	7.390	7,659,000	56,030,138	7.3156	6.357	6.357	6.366	6.339	6.489	8,722,991	6.4233	1.83%
2011-08-24	0	7.110	7.090	7.110	6.880	7.550	11,350,000	82,173,476	7.2400	6.243	6.225	6.243	6.041	6.629	12,926,747	6.3569	-1.11%
2011-08-23	0	7.190	7.160	7.170	6.440	7.270	11,405,452	78,749,366	6.9045	6.313	6.287	6.295	5.654	6.383	12,989,902	6.0624	8.94%
2011-08-22	0	6.600	6.560	6.600	6.110	7.460	30,105,000	198,480,176	6.5929	5.795	5.760	5.795	5.365	6.550	34,287,199	5.7888	-10.93%
2011-08-19	0	7.410	7.410	7.460	7.320	8.200	22,465,900	172,827,953	7.6929	6.506	6.506	6.550	6.427	7.200	25,586,872	6.7546	-13.13%
2011-08-18	0	8.530	8.530	8.600	8.440	9.130	6,230,000	54,119,856	8.6870	7.490	7.490	7.551	7.411	8.016	7,095,474	7.6274	-6.16%
2011-08-17	0	9.090	9.070	9.090	8.910	9.550	8,728,500	79,545,723	9.1133	7.981	7.964	7.981	7.823	8.385	9,941,067	8.0017	-2.36%
2011-08-16	0	9.310	9.310	9.320	8.850	9.400	13,030,000	119,981,461	9.2081	8.174	8.174	8.183	7.771	8.253	14,840,133	8.0849	7.13%
2011-08-15	0	8.690	8.690	8.700	8.250	8.750	18,469,000	158,298,654	8.5710	7.630	7.630	7.639	7.244	7.683	21,034,721	7.5256	5.21%
2011-08-12	0	8.260	8.220	8.240	8.000	8.530	16,996,704	141,163,298	8.3053	7.252	7.217	7.235	7.024	7.490	19,357,893	7.2923	0.00%
2011-08-11	0	8.260	8.260	8.290	8.110	8.630	25,421,830	210,095,227	8.2644	7.252	7.252	7.279	7.121	7.577	28,953,441	7.2563	-6.98%
2011-08-10	0	8.880	8.850	8.890	8.750	9.190	15,673,331	140,749,520	8.9802	7.797	7.771	7.806	7.683	8.069	17,850,676	7.8848	3.50%
2011-08-09	0	8.580	8.520	8.580	7.890	8.960	9,953,933	84,162,255	8.4552	7.533	7.481	7.533	6.928	7.867	11,336,737	7.4239	-1.27%
2011-08-08	0	8.690	8.680	8.720	8.300	8.900	11,773,272	101,581,382	8.6281	7.630	7.621	7.656	7.288	7.814	13,408,820	7.5757	-4.92%
2011-08-05	0	9.140	9.090	9.120	8.910	9.380	11,086,000	101,641,865	9.1685	8.025	7.981	8.008	7.823	8.236	12,626,072	8.0502	-5.58%
2011-08-04	0	9.680	9.630	9.680	9.500	9.860	16,860,450	164,309,152	9.7452	8.499	8.455	8.499	8.341	8.657	19,202,710	8.5566	2.22%
2011-08-03	0	9.470	9.460	9.470	8.900	9.500	10,391,170	97,021,636	9.3369	8.315	8.306	8.315	7.814	8.341	11,834,715	8.1981	0.00%
2011-08-02	0	9.470	9.460	9.470	9.380	9.630	23,319,000	221,046,470	9.4792	8.315	8.306	8.315	8.236	8.455	26,558,485	8.3230	-1.25%
2011-08-01	0	9.590	9.580	9.590	9.450	9.750	9,293,000	89,034,572	9.5808	8.420	8.411	8.420	8.297	8.561	10,583,987	8.4122	1.48%
2011-07-29	0	9.450	9.380	9.390	9.370	9.800	11,458,000	108,930,902	9.5070	8.297	8.236	8.245	8.227	8.605	13,049,750	8.3474	-2.78%
2011-07-28	0	9.720	9.630	9.720	9.550	9.850	7,911,000	76,278,320	9.6421	8.534	8.455	8.534	8.385	8.649	9,009,999	8.4660	-0.82%
2011-07-27	0	9.800	9.770	9.800	9.530	9.840	9,233,348	89,081,695	9.6478	8.605	8.578	8.605	8.368	8.640	10,516,048	8.4710	1.55%
2011-07-26	0	9.650	9.650	9.660	9.640	9.850	8,391,000	81,594,517	9.7241	8.473	8.473	8.482	8.464	8.649	9,556,681	8.5380	-1.03%
2011-07-25	0	9.750	9.740	9.750	9.720	9.940	11,234,542	110,092,682	9.7995	8.561	8.552	8.561	8.534	8.728	12,795,249	8.6042	-1.12%
2011-07-22	0	9.860	9.830	9.890	9.600	9.900	11,349,000	110,797,476	9.7628	8.657	8.631	8.684	8.429	8.692	12,925,608	8.5719	4.23%
2011-07-21	0	9.460	9.460	9.480	9.430	9.620	9,914,000	94,175,440	9.4992	8.306	8.306	8.324	8.280	8.447	11,291,257	8.3406	1.07%
2011-07-20	0	9.360	9.350	9.360	9.310	9.640	9,686,543	91,123,891	9.4073	8.218	8.210	8.218	8.174	8.464	11,032,201	8.2598	0.75%
2011-07-19	0	9.290	9.210	9.220	8.750	9.650	20,933,007	192,589,297	9.2003	8.157	8.087	8.095	7.683	8.473	23,841,029	8.0781	-2.82%
2011-07-18	0	9.560	9.560	9.580	9.400	9.990	8,260,250	80,285,582	9.7195	8.394	8.394	8.411	8.253	8.771	9,407,767	8.5340	-4.30%
2011-07-15	0	9.990	9.990	10.00	9.810	10.14	12,912,520	128,877,068	9.9808	8.771	8.771	8.780	8.613	8.903	14,706,332	8.7634	-2.06%
2011-07-14	0	10.20	10.18	10.20	9.750	10.20	15,474,000	154,074,519	9.9570	8.956	8.938	8.956	8.561	8.956	17,623,654	8.7425	4.19%
2011-07-13	0	9.790	9.770	9.800	9.600	9.830	16,475,000	160,891,671	9.7658	8.596	8.578	8.605	8.429	8.631	18,763,714	8.5746	1.98%
2011-07-12	0	9.600	9.590	9.610	9.240	9.710	16,568,000	158,068,180	9.5406	8.429	8.420	8.438	8.113	8.526	18,869,633	8.3769	0.00%
2011-07-11	0	9.600	9.590	9.600	9.400	9.800	10,528,000	101,298,968	9.6219	8.429	8.420	8.429	8.253	8.605	11,990,554	8.4482	0.00%
2011-07-08	0	9.600	9.590	9.600	9.560	10.00	17,788,000	174,661,675	9.8191	8.429	8.420	8.429	8.394	8.780	20,259,116	8.6214	-2.14%
2011-07-07	0	9.810	9.800	9.830	9.560	9.950	14,268,500	139,714,041	9.7918	8.613	8.605	8.631	8.394	8.736	16,250,686	8.5974	1.24%
2011-07-06	0	9.690	9.680	9.700	9.520	9.800	11,004,040	106,526,499	9.6807	8.508	8.499	8.517	8.359	8.605	12,532,726	8.4999	-1.22%
2011-07-05	0	9.810	9.830	9.840	9.250	9.850	10,599,000	101,477,990	9.5743	8.613	8.631	8.640	8.122	8.649	12,071,417	8.4065	6.75%
2011-07-04	0	9.190	9.190	9.200	9.040	9.520	12,224,610	113,225,683	9.2621	8.069	8.069	8.078	7.937	8.359	13,922,858	8.1324	2.22%
2011-06-30	0	8.990	8.890	9.000	8.850	9.000	4,975,240	44,554,637	8.9553	7.893	7.806	7.902	7.771	7.902	5,666,402	7.8629	2.16%
2011-06-29	0	8.800	8.790	8.800	8.710	8.960	7,324,517	64,855,370	8.8546	7.727	7.718	7.727	7.648	7.867	8,342,042	7.7745	1.27%
2011-06-28	0	8.690	8.690	8.700	8.500	8.910	9,861,700	85,321,956	8.6519	7.630	7.630	7.639	7.463	7.823	11,231,691	7.5965	-2.36%
2011-06-27	0	8.900	8.860	8.920	8.750	9.030	8,601,600	76,802,329	8.9288	7.814	7.779	7.832	7.683	7.929	9,796,538	7.8397	-0.11%
2011-06-24	0	8.910	8.890	8.900	8.660	8.950	10,040,871	88,864,194	8.8502	7.823	7.806	7.814	7.604	7.858	11,435,753	7.7707	1.71%
2011-06-23	0	8.760	8.750	8.760	8.440	8.800	10,823,400	94,495,154	8.7306	7.691	7.683	7.691	7.411	7.727	12,326,991	7.6657	0.34%
2011-06-22	0	8.730	8.720	8.730	8.200	8.870	18,018,000	155,254,750	8.6166	7.665	7.656	7.665	7.200	7.788	20,521,068	7.5656	6.85%
2011-06-21	0	8.170	8.120	8.180	7.700	8.200	9,959,234	80,240,667	8.0569	7.173	7.130	7.182	6.761	7.200	11,342,775	7.0742	8.21%
2011-06-20	0	7.550	7.550	7.560	7.520	8.280	13,842,400	109,661,403	7.9221	6.629	6.629	6.638	6.603	7.270	15,765,392	6.9558	-7.36%
2011-06-17	0	8.150	8.100	8.180	7.970	8.180	6,896,000	55,780,540	8.0888	7.156	7.112	7.182	6.998	7.182	7,853,995	7.1022	2.13%
2011-06-16	0	7.980	7.930	8.000	7.660	8.170	8,764,000	69,808,570	7.9654	7.007	6.963	7.024	6.726	7.173	9,981,498	6.9938	-2.09%
2011-06-15	0	8.150	8.100	8.140	7.900	8.450	14,339,800	118,258,822	8.2469	7.156	7.112	7.147	6.936	7.419	16,331,891	7.2410	2.77%
2011-06-14	0	7.930	7.930	7.970	7.550	7.980	13,959,436	109,289,334	7.8291	6.963	6.963	6.998	6.629	7.007	15,898,686	6.8741	4.34%
2011-06-13	0	7.600	7.600	7.610	7.410	7.760	6,590,000	50,039,890	7.5933	6.673	6.673	6.682	6.506	6.813	7,505,485	6.6671	0.66%
2011-06-10	0	7.550	7.540	7.550	7.350	7.570	9,053,000	67,722,300	7.4806	6.629	6.620	6.629	6.453	6.647	10,310,646	6.5682	-0.66%
2011-06-09	0	7.600	7.580	7.640	7.510	8.220	19,794,000	153,312,886	7.7454	6.673	6.655	6.708	6.594	7.217	22,543,790	6.8007	-8.21%
2011-06-08	0	8.280	8.270	8.290	8.210	8.310	5,729,492	47,460,095	8.2835	7.270	7.261	7.279	7.209	7.296	6,525,435	7.2731	-0.48%
2011-06-07	0	8.320	8.310	8.320	8.270	8.340	5,197,314	43,220,814	8.3160	7.305	7.296	7.305	7.261	7.323	5,919,327	7.3016	-0.83%
2011-06-03	0	8.390	8.370	8.400	8.250	8.510	8,375,500	70,653,490	8.4357	7.367	7.349	7.375	7.244	7.472	9,539,028	7.4068	-0.36%
2011-06-02	0	8.420	8.410	8.420	7.920	8.420	5,871,925	48,556,628	8.2693	7.393	7.384	7.393	6.954	7.393	6,687,655	7.2606	2.06%
2011-06-01	0	8.250	8.230	8.280	8.210	8.400	3,686,085	30,529,456	8.2824	7.244	7.226	7.270	7.209	7.375	4,198,157	7.2721	-1.79%
2011-05-31	0	8.400	8.350	8.390	8.060	8.440	9,578,000	79,505,715	8.3009	7.375	7.332	7.367	7.077	7.411	10,908,580	7.2884	4.48%
2011-05-30	0	8.040	8.020	8.040	7.840	8.200	4,654,992	37,222,160	7.9962	7.059	7.042	7.059	6.884	7.200	5,301,665	7.0208	-0.74%
2011-05-27	0	8.100	8.090	8.100	7.720	8.140	6,195,010	49,534,667	7.9959	7.112	7.103	7.112	6.778	7.147	7,055,623	7.0206	4.11%
2011-05-26	0	7.780	7.760	7.780	7.710	7.860	2,861,625	22,288,368	7.7887	6.831	6.813	6.831	6.770	6.901	3,259,163	6.8387	-0.64%
2011-05-25	0	7.830	7.800	7.830	7.700	8.000	5,687,196	44,249,931	7.7806	6.875	6.849	6.875	6.761	7.024	6,477,264	6.8316	-1.76%
2011-05-24	0	7.970	7.940	7.980	7.720	8.000	9,743,734	76,604,020	7.8619	6.998	6.972	7.007	6.778	7.024	11,097,337	6.9029	1.92%
2011-05-23	0	7.820	7.800	7.820	7.680	8.040	10,288,958	80,549,342	7.8287	6.866	6.849	6.866	6.743	7.059	11,718,304	6.8738	0.77%
2011-05-20	0	7.760	7.760	7.770	7.680	8.000	5,992,000	46,463,545	7.7543	6.813	6.813	6.822	6.743	7.024	6,824,411	6.8084	-2.27%
2011-05-19	0	7.940	7.940	7.950	7.850	8.150	7,201,000	57,375,811	7.9678	6.972	6.972	6.980	6.892	7.156	8,201,366	6.9959	-0.75%
2011-05-18	0	8.000	7.960	8.000	7.720	8.120	8,016,000	64,150,681	8.0028	7.024	6.989	7.024	6.778	7.130	9,129,586	7.0267	2.70%
2011-05-17	0	7.790	7.790	7.800	7.500	7.910	12,969,732	99,957,325	7.7070	6.840	6.840	6.849	6.585	6.945	14,771,492	6.7669	-1.77%
2011-05-16	0	7.930	7.910	7.940	7.880	8.160	6,231,000	49,557,321	7.9533	6.963	6.945	6.972	6.919	7.165	7,096,613	6.9832	-3.29%
2011-05-13	0	8.200	8.190	8.220	8.150	8.400	7,466,000	61,500,520	8.2374	7.200	7.191	7.217	7.156	7.375	8,503,180	7.2326	-1.26%
2011-05-12	0	8.450	8.490	8.500	8.380	8.700	7,047,456	59,680,172	8.4683	7.292	7.327	7.335	7.232	7.508	8,166,629	7.3078	-2.99%
2011-05-11	0	8.710	8.710	8.720	8.620	9.040	12,169,694	106,281,449	8.7333	7.516	7.516	7.525	7.439	7.801	14,102,305	7.5365	-2.57%
2011-05-09	0	8.940	8.940	8.950	8.540	8.950	14,322,000	125,464,087	8.7602	7.715	7.715	7.723	7.370	7.723	16,596,408	7.5597	4.44%
2011-05-06	0	8.560	8.560	8.590	8.130	8.680	10,629,000	89,636,136	8.4332	7.387	7.387	7.413	7.016	7.490	12,316,941	7.2775	1.90%
2011-05-05	0	8.400	8.360	8.400	8.050	8.480	4,968,347	41,135,167	8.2794	7.249	7.214	7.249	6.947	7.318	5,757,346	7.1448	1.33%
2011-05-04	0	8.290	8.260	8.290	7.940	8.800	18,587,347	154,204,162	8.2962	7.154	7.128	7.154	6.852	7.594	21,539,115	7.1593	-5.47%
2011-05-03	0	8.770	8.730	8.750	8.500	8.990	11,323,971	98,823,695	8.7269	7.568	7.534	7.551	7.335	7.758	13,122,277	7.5310	0.80%
2011-04-29	0	8.700	8.690	8.710	8.460	8.750	9,825,754	84,604,240	8.6105	7.508	7.499	7.516	7.301	7.551	11,386,135	7.4305	1.28%
2011-04-28	0	8.590	8.580	8.590	8.400	8.770	27,761,757	238,160,510	8.5787	7.413	7.404	7.413	7.249	7.568	32,170,469	7.4031	-0.58%
2011-04-27	0	8.640	8.630	8.640	8.160	8.670	30,538,604	262,095,683	8.5824	7.456	7.447	7.456	7.042	7.482	35,388,294	7.4063	6.93%
2011-04-26	0	8.080	8.070	8.090	7.920	8.200	8,984,000	72,685,937	8.0906	6.973	6.964	6.981	6.835	7.076	10,410,706	6.9818	-1.46%
2011-04-21	0	8.200	8.210	8.220	7.820	8.250	27,221,000	221,537,165	8.1385	7.076	7.085	7.094	6.748	7.119	31,543,837	7.0232	5.13%
2011-04-20	0	7.800	7.800	7.810	7.690	7.860	9,156,000	71,349,276	7.7926	6.731	6.731	6.740	6.636	6.783	10,610,021	6.7247	1.43%
2011-04-19	0	7.690	7.680	7.700	7.640	7.750	7,162,210	55,061,038	7.6877	6.636	6.628	6.645	6.593	6.688	8,299,606	6.6342	-0.77%
2011-04-18	0	7.750	7.780	7.790	7.500	7.780	8,528,385	65,802,673	7.7157	6.688	6.714	6.722	6.472	6.714	9,882,737	6.6583	1.31%
2011-04-15	0	7.650	7.600	7.660	7.480	7.730	7,520,000	57,454,140	7.6402	6.602	6.558	6.610	6.455	6.671	8,714,215	6.5932	-0.52%
2011-04-14	0	7.690	7.640	7.700	7.560	7.780	12,564,040	96,632,173	7.6912	6.636	6.593	6.645	6.524	6.714	14,559,275	6.6372	1.32%
2011-04-13	0	7.590	7.550	7.580	7.420	7.650	20,159,520	151,335,569	7.5069	6.550	6.515	6.541	6.403	6.602	23,360,957	6.4781	0.00%
2011-04-12	0	7.590	7.590	7.600	7.400	7.670	17,115,673	129,103,584	7.5430	6.550	6.550	6.558	6.386	6.619	19,833,731	6.5093	1.20%
2011-04-11	0	7.500	7.490	7.500	7.470	7.750	11,764,000	89,546,703	7.6119	6.472	6.464	6.472	6.446	6.688	13,632,185	6.5688	-1.96%
2011-04-08	0	7.650	7.640	7.650	7.610	7.900	15,149,000	117,317,267	7.7442	6.602	6.593	6.602	6.567	6.817	17,554,740	6.6829	-2.17%
2011-04-07	0	7.820	7.810	7.820	7.520	7.920	27,656,600	214,888,523	7.7699	6.748	6.740	6.748	6.489	6.835	32,048,613	6.7051	0.39%
2011-04-06	0	7.790	7.770	7.790	7.380	7.800	43,363,000	329,503,047	7.5987	6.722	6.705	6.722	6.369	6.731	50,249,271	6.5574	5.84%
2011-04-04	0	7.360	7.350	7.360	7.110	7.530	22,209,043	162,211,960	7.3039	6.351	6.343	6.351	6.136	6.498	25,735,955	6.3029	-0.81%
2011-04-01	0	7.420	7.400	7.470	7.300	7.800	293,692,582	2,080,315,247	7.0833	6.403	6.386	6.446	6.300	6.731	340,332,498	6.1126	2.20%
2011-03-31	0	7.260	7.250	7.270	7.180	7.360	20,020,000	145,869,317	7.2862	6.265	6.256	6.274	6.196	6.351	23,199,281	6.2877	2.25%
2011-03-30	0	7.100	7.090	7.100	7.020	7.440	22,011,000	156,716,722	7.1199	6.127	6.118	6.127	6.058	6.420	25,506,462	6.1442	3.80%
2011-03-29	0	6.840	6.810	6.820	6.430	6.900	20,874,000	140,359,460	6.7241	5.903	5.877	5.885	5.549	5.954	24,188,900	5.8026	5.23%
2011-03-28	0	6.500	6.490	6.500	6.360	6.660	12,954,000	84,170,210	6.4976	5.609	5.601	5.609	5.488	5.747	15,011,163	5.6072	-4.27%
2011-03-25	0	6.790	6.790	6.800	6.760	7.000	10,562,000	72,385,910	6.8534	5.859	5.859	5.868	5.834	6.041	12,239,301	5.9142	-1.31%
2011-03-24	0	6.880	6.880	6.890	6.730	6.930	19,909,850	135,754,425	6.8185	5.937	5.937	5.946	5.808	5.980	23,071,638	5.8840	4.40%
2011-03-23	0	6.590	6.590	6.600	6.400	6.700	11,942,000	79,143,043	6.6273	5.687	5.687	5.696	5.523	5.782	13,838,452	5.7191	1.85%
2011-03-22	0	6.470	6.490	6.500	6.100	6.570	16,544,000	103,988,851	6.2856	5.583	5.601	5.609	5.264	5.670	19,171,274	5.4242	4.69%
2011-03-21	0	6.180	6.170	6.180	6.060	6.200	4,852,000	29,735,730	6.1286	5.333	5.324	5.333	5.230	5.350	5,622,523	5.2887	0.00%
2011-03-18	0	6.180	6.180	6.190	6.120	6.240	2,773,000	17,139,448	6.1808	5.333	5.333	5.342	5.281	5.385	3,213,367	5.3338	1.15%
2011-03-17	0	6.110	6.110	6.120	6.010	6.190	4,342,000	26,506,347	6.1046	5.273	5.273	5.281	5.186	5.342	5,031,532	5.2680	-1.45%
2011-03-16	0	6.200	6.210	6.220	6.100	6.250	4,080,962	25,211,631	6.1779	5.350	5.359	5.368	5.264	5.393	4,729,040	5.3312	0.16%
2011-03-15	0	6.190	6.170	6.190	6.020	6.250	5,414,525	33,139,822	6.1205	5.342	5.324	5.342	5.195	5.393	6,274,380	5.2818	-1.12%
2011-03-14	0	6.260	6.200	6.260	6.080	6.260	4,000,000	24,671,220	6.1678	5.402	5.350	5.402	5.247	5.402	4,635,221	5.3226	2.12%
2011-03-11	0	6.130	6.110	6.120	6.070	6.240	4,221,000	25,904,490	6.1371	5.290	5.273	5.281	5.238	5.385	4,891,317	5.2960	-2.39%
2011-03-10	0	6.280	6.260	6.290	6.160	6.360	9,784,000	61,272,040	6.2625	5.419	5.402	5.428	5.316	5.488	11,337,750	5.4043	1.78%
2011-03-09	0	6.170	6.180	6.190	6.080	6.210	14,084,000	86,978,580	6.1757	5.324	5.333	5.342	5.247	5.359	16,320,613	5.3294	1.48%
2011-03-08	0	6.080	6.070	6.080	6.000	6.130	7,100,300	43,184,998	6.0821	5.247	5.238	5.247	5.178	5.290	8,227,865	5.2486	-0.49%
2011-03-07	0	6.110	6.090	6.140	6.000	6.140	15,759,000	96,097,558	6.0979	5.273	5.255	5.299	5.178	5.299	18,261,612	5.2623	1.66%
2011-03-04	0	6.010	6.010	6.030	5.960	6.100	8,937,863	53,992,932	6.0409	5.186	5.186	5.204	5.143	5.264	10,357,242	5.2131	1.18%
2011-03-03	0	5.940	5.940	5.950	5.860	6.000	11,204,000	66,546,162	5.9395	5.126	5.126	5.135	5.057	5.178	12,983,254	5.1255	2.77%
2011-03-02	0	5.780	5.770	5.780	5.710	5.940	9,092,000	53,024,750	5.8320	4.988	4.979	4.988	4.927	5.126	10,535,857	5.0328	-3.34%
2011-03-01	0	5.980	5.990	6.000	5.830	6.000	14,913,314	88,090,122	5.9068	5.160	5.169	5.178	5.031	5.178	17,281,626	5.0973	1.53%
2011-02-28	0	5.890	5.850	5.860	5.590	5.890	11,162,300	64,477,000	5.7763	5.083	5.048	5.057	4.824	5.083	12,934,932	4.9847	5.56%
2011-02-25	0	5.580	5.570	5.610	5.420	5.660	9,263,476	51,420,117	5.5508	4.815	4.807	4.841	4.677	4.884	10,734,564	4.7901	1.64%
2011-02-24	0	5.490	5.450	5.490	5.400	5.630	12,233,000	67,893,820	5.5501	4.738	4.703	4.738	4.660	4.858	14,175,664	4.7895	0.73%
2011-02-23	0	5.450	5.430	5.460	5.350	5.780	5,771,000	31,787,281	5.5081	4.703	4.686	4.712	4.617	4.988	6,687,465	4.7533	0.00%
2011-02-22	0	5.450	5.450	5.470	5.420	5.570	2,532,000	13,906,463	5.4923	4.703	4.703	4.720	4.677	4.807	2,934,095	4.7396	-1.98%
2011-02-21	0	5.560	5.550	5.560	5.500	5.700	6,538,000	37,008,600	5.6605	4.798	4.789	4.798	4.746	4.919	7,576,269	4.8848	-2.11%
2011-02-18	0	5.680	5.680	5.700	5.600	5.810	6,882,000	39,380,780	5.7223	4.902	4.902	4.919	4.833	5.014	7,974,898	4.9381	1.43%
2011-02-17	0	5.600	5.580	5.610	5.560	5.720	4,515,000	25,321,720	5.6084	4.833	4.815	4.841	4.798	4.936	5,232,006	4.8398	-0.88%
2011-02-16	0	5.650	5.640	5.650	5.380	5.750	11,699,800	65,354,540	5.5860	4.876	4.867	4.876	4.643	4.962	13,557,789	4.8204	2.91%
2011-02-15	0	5.490	5.460	5.500	5.420	5.550	14,941,139	81,695,857	5.4678	4.738	4.712	4.746	4.677	4.789	17,313,870	4.7185	0.73%
2011-02-14	0	5.450	5.430	5.470	5.200	5.560	17,576,000	95,459,976	5.4313	4.703	4.686	4.720	4.487	4.798	20,367,161	4.6870	5.01%
2011-02-11	0	5.190	5.180	5.200	5.100	5.300	9,936,000	51,182,997	5.1513	4.479	4.470	4.487	4.401	4.574	11,513,889	4.4453	-1.14%
2011-02-10	0	5.250	5.210	5.280	5.210	5.480	5,502,000	29,297,191	5.3248	4.531	4.496	4.556	4.496	4.729	6,375,746	4.5951	-4.20%
2011-02-09	0	5.480	5.450	5.480	5.390	5.650	5,687,103	31,324,930	5.5081	4.729	4.703	4.729	4.651	4.876	6,590,245	4.7532	-2.49%
2011-02-08	0	5.620	5.610	5.630	5.500	5.830	5,386,000	30,379,955	5.6405	4.850	4.841	4.858	4.746	5.031	6,241,325	4.8675	-3.60%
2011-02-07	0	5.830	5.810	5.830	5.800	6.150	7,589,000	44,833,119	5.9076	5.031	5.014	5.031	5.005	5.307	8,794,173	5.0980	-3.95%
2011-02-02	0	6.070	6.060	6.080	5.900	6.080	3,686,000	22,198,494	6.0224	5.238	5.230	5.247	5.091	5.247	4,271,356	5.1971	1.17%
2011-02-01	0	6.000	5.970	6.000	5.950	6.150	3,596,400	21,629,510	6.0142	5.178	5.152	5.178	5.135	5.307	4,167,527	5.1900	-1.48%
2011-01-31	0	6.090	6.080	6.100	5.860	6.140	4,190,000	25,304,729	6.0393	5.255	5.247	5.264	5.057	5.299	4,855,394	5.2117	0.83%
2011-01-28	0	6.040	6.030	6.040	5.950	6.180	2,534,000	15,308,191	6.0411	5.212	5.204	5.212	5.135	5.333	2,936,412	5.2132	-1.47%
2011-01-27	0	6.130	6.130	6.150	6.020	6.160	3,454,316	21,121,256	6.1145	5.290	5.290	5.307	5.195	5.316	4,002,879	5.2765	0.99%
2011-01-26	0	6.070	6.050	6.060	5.990	6.190	6,894,000	41,773,666	6.0594	5.238	5.221	5.230	5.169	5.342	7,988,803	5.2290	1.51%
2011-01-25	0	5.980	5.950	5.960	5.950	6.160	11,085,000	67,789,403	6.1154	5.160	5.135	5.143	5.135	5.316	12,845,356	5.2773	-1.16%
2011-01-24	0	6.050	6.060	6.100	6.040	6.300	7,590,000	48,132,755	6.3416	5.221	5.230	5.264	5.212	5.437	8,795,332	5.4725	-3.66%
2011-01-21	0	6.280	6.280	6.290	6.060	6.300	6,049,000	37,594,735	6.2150	5.419	5.419	5.428	5.230	5.437	7,009,613	5.3633	2.45%
2011-01-20	0	6.130	6.110	6.140	6.050	6.240	2,688,200	16,520,061	6.1454	5.290	5.273	5.299	5.221	5.385	3,115,100	5.3032	-1.76%
2011-01-19	0	6.240	6.240	6.250	6.200	6.270	3,217,000	20,063,176	6.2366	5.385	5.385	5.393	5.350	5.411	3,727,876	5.3819	1.30%
2011-01-18	0	6.160	6.160	6.180	6.060	6.230	4,473,200	27,531,456	6.1548	5.316	5.316	5.333	5.230	5.376	5,183,568	5.3113	0.98%
2011-01-17	0	6.100	6.100	6.110	6.080	6.420	6,628,000	40,821,174	6.1589	5.264	5.264	5.273	5.247	5.540	7,680,561	5.3149	-1.29%
2011-01-14	0	6.180	6.120	6.180	6.000	6.350	3,255,000	19,928,807	6.1225	5.333	5.281	5.333	5.178	5.480	3,771,911	5.2835	-1.90%
2011-01-13	0	6.300	6.280	6.300	6.270	6.370	3,743,000	23,582,302	6.3004	5.437	5.419	5.437	5.411	5.497	4,337,408	5.4370	0.32%
2011-01-12	0	6.280	6.250	6.290	6.200	6.380	3,011,000	18,926,480	6.2858	5.419	5.393	5.428	5.350	5.506	3,489,163	5.4244	0.48%
2011-01-11	0	6.250	6.240	6.250	6.130	6.300	5,171,000	32,303,720	6.2471	5.393	5.385	5.393	5.290	5.437	5,992,182	5.3910	2.12%
2011-01-10	0	6.120	6.120	6.130	6.050	6.240	6,990,323	43,148,487	6.1726	5.281	5.281	5.290	5.221	5.385	8,100,423	5.3267	-0.65%
2011-01-07	0	6.160	6.150	6.160	5.970	6.160	12,402,000	75,638,840	6.0989	5.316	5.307	5.316	5.152	5.316	14,371,502	5.2631	2.33%
2011-01-06	0	6.020	6.010	6.020	5.870	6.120	12,114,892	72,698,114	6.0007	5.195	5.186	5.195	5.066	5.281	14,038,800	5.1784	2.38%
2011-01-05	0	5.880	5.870	5.880	5.800	5.990	7,486,040	43,984,005	5.8755	5.074	5.066	5.074	5.005	5.169	8,674,862	5.0703	-1.67%
2011-01-04	0	5.980	5.940	5.970	5.660	6.000	7,261,000	42,606,700	5.8679	5.160	5.126	5.152	4.884	5.178	8,414,085	5.0637	6.03%
2011-01-03	0	5.640	5.630	5.640	5.580	5.780	6,968,000	39,208,115	5.6269	4.867	4.858	4.867	4.815	4.988	8,074,555	4.8558	1.62%
2010-12-31	0	5.550	5.560	5.600	5.550	5.630	3,485,000	19,499,246	5.5952	4.789	4.798	4.833	4.789	4.858	4,038,436	4.8284	-0.36%
2010-12-30	0	5.570	5.560	5.580	5.520	5.610	2,875,580	16,029,601	5.5744	4.807	4.798	4.815	4.764	4.841	3,332,237	4.8105	0.18%
2010-12-29	0	5.560	5.560	5.600	5.520	5.870	5,762,000	32,429,215	5.6281	4.798	4.798	4.833	4.764	5.066	6,677,036	4.8568	-2.63%
2010-12-28	0	5.710	5.710	5.720	5.620	5.800	3,433,500	19,483,907	5.6746	4.927	4.927	4.936	4.850	5.005	3,978,758	4.8970	-2.73%
2010-12-24	0	5.870	5.860	5.870	5.820	6.000	1,238,000	7,249,300	5.8557	5.066	5.057	5.066	5.022	5.178	1,434,601	5.0532	-2.17%
2010-12-23	0	6.000	5.950	6.000	5.950	6.150	3,054,000	18,462,220	6.0453	5.178	5.135	5.178	5.135	5.307	3,538,991	5.2168	-1.64%
2010-12-22	0	6.100	6.080	6.100	6.030	6.180	1,682,637	10,260,012	6.0976	5.264	5.247	5.264	5.204	5.333	1,949,849	5.2620	0.66%
2010-12-21	0	6.060	6.050	6.060	6.000	6.150	2,726,000	16,522,755	6.0612	5.230	5.221	5.230	5.178	5.307	3,158,903	5.2305	1.00%
2010-12-20	0	6.000	5.980	6.000	5.970	6.220	5,532,000	33,270,150	6.0141	5.178	5.160	5.178	5.152	5.368	6,410,510	5.1899	-3.85%
2010-12-17	0	6.240	6.120	6.240	6.010	6.250	5,669,784	34,813,499	6.1402	5.385	5.281	5.385	5.186	5.393	6,570,175	5.2987	2.46%
2010-12-16	0	6.090	6.090	6.100	5.980	6.600	10,704,800	66,597,717	6.2213	5.255	5.255	5.264	5.160	5.696	12,404,778	5.3687	-6.88%
2010-12-15	0	6.540	6.500	6.550	6.490	6.580	6,523,600	42,373,565	6.4954	5.644	5.609	5.652	5.601	5.678	7,559,582	5.6053	1.24%
2010-12-14	0	6.460	6.440	6.480	6.090	6.480	5,086,000	32,171,670	6.3255	5.575	5.557	5.592	5.255	5.592	5,893,683	5.4587	6.08%
2010-12-13	0	6.090	6.030	6.090	5.870	6.140	4,293,500	25,847,610	6.0202	5.255	5.204	5.255	5.066	5.299	4,975,330	5.1952	1.33%
2010-12-10	0	6.010	5.960	6.070	5.750	6.160	5,898,000	35,212,975	5.9703	5.186	5.143	5.238	4.962	5.316	6,834,633	5.1521	-0.17%
2010-12-09	0	6.020	6.010	6.040	5.980	6.260	10,757,200	65,050,817	6.0472	5.195	5.186	5.212	5.160	5.402	12,465,500	5.2185	-3.99%
2010-12-08	0	6.270	6.260	6.270	6.220	6.400	7,229,000	45,320,001	6.2692	5.411	5.402	5.411	5.368	5.523	8,377,003	5.4100	-2.49%
2010-12-07	0	6.430	6.420	6.440	6.400	6.570	6,742,376	43,810,761	6.4978	5.549	5.540	5.557	5.523	5.670	7,813,101	5.6073	-1.38%
2010-12-06	0	6.520	6.470	6.500	6.280	6.600	11,954,000	77,686,805	6.4988	5.626	5.583	5.609	5.419	5.696	13,852,358	5.6082	1.87%
2010-12-03	0	6.400	6.330	6.350	6.270	6.450	11,277,000	71,869,772	6.3731	5.523	5.463	5.480	5.411	5.566	13,067,846	5.4997	3.56%
2010-12-02	0	6.180	6.120	6.220	6.120	6.320	7,314,000	45,694,710	6.2476	5.333	5.281	5.368	5.281	5.454	8,475,501	5.3914	0.65%
2010-12-01	0	6.140	6.100	6.120	5.400	6.290	49,592,208	305,849,098	6.1673	5.299	5.264	5.281	4.660	5.428	57,467,710	5.3221	-2.85%
2010-11-30	0	6.320	6.320	6.340	6.120	6.490	108,046,571	687,039,239	6.3587	5.454	5.454	5.471	5.281	5.601	125,204,931	5.4873	3.27%
2010-11-29	0	6.120	6.120	6.140	5.890	6.180	13,178,250	79,860,149	6.0600	5.281	5.281	5.299	5.083	5.333	15,271,025	5.2295	2.17%
2010-11-26	0	5.990	5.990	6.000	5.900	6.010	9,452,000	56,580,502	5.9861	5.169	5.169	5.178	5.091	5.186	10,953,027	5.1657	-0.33%
2010-11-25	0	6.010	6.030	6.040	5.880	6.060	18,660,000	111,902,586	5.9969	5.186	5.204	5.212	5.074	5.230	21,623,305	5.1751	0.50%
2010-11-24	0	5.980	5.950	6.020	5.730	6.030	14,245,000	84,466,454	5.9296	5.160	5.135	5.195	4.945	5.204	16,507,180	5.1170	2.40%
2010-11-23	0	5.840	5.830	5.840	5.800	6.140	9,598,700	56,506,605	5.8869	5.040	5.031	5.040	5.005	5.299	11,123,024	5.0801	-5.04%
2010-11-22	0	6.150	6.130	6.150	6.030	6.300	13,138,000	80,806,332	6.1506	5.307	5.290	5.307	5.204	5.437	15,224,383	5.3077	0.82%
2010-11-19	0	6.100	6.090	6.100	5.790	6.140	14,916,440	90,247,885	6.0502	5.264	5.255	5.264	4.997	5.299	17,285,249	5.2211	6.09%
2010-11-18	0	5.750	5.750	5.760	5.690	6.010	14,666,500	85,234,443	5.8115	4.962	4.962	4.971	4.910	5.186	16,995,617	5.0151	0.35%
2010-11-17	0	5.730	5.700	5.730	5.620	5.900	21,843,900	125,624,762	5.7510	4.945	4.919	4.945	4.850	5.091	25,312,825	4.9629	0.00%
2010-11-16	0	5.730	5.700	5.770	5.590	5.940	17,364,531	100,890,624	5.8102	4.945	4.919	4.979	4.824	5.126	20,122,109	5.0139	-0.17%
2010-11-15	0	5.740	5.730	5.740	5.650	5.860	20,895,500	120,348,086	5.7595	4.953	4.945	4.953	4.876	5.057	24,213,815	4.9702	-1.54%
2010-11-12	0	5.830	5.820	5.830	5.730	5.910	27,958,354	163,125,810	5.8346	5.031	5.022	5.031	4.945	5.100	32,398,287	5.0350	0.17%
2010-11-11	0	5.820	5.820	5.830	5.620	5.900	19,473,160	113,435,757	5.8252	5.022	5.022	5.031	4.850	5.091	22,565,600	5.0269	5.43%
2010-11-10	0	5.520	5.510	5.550	5.470	5.600	10,832,000	59,980,878	5.5374	4.764	4.755	4.789	4.720	4.833	12,552,178	4.7785	-1.60%
2010-11-09	0	5.610	5.590	5.610	5.580	5.640	8,955,000	50,273,805	5.6140	4.841	4.824	4.841	4.815	4.867	10,377,101	4.8447	-0.36%
2010-11-08	0	5.630	5.630	5.640	5.610	5.700	15,284,000	86,153,245	5.6368	4.858	4.858	4.867	4.841	4.919	17,711,179	4.8643	-1.23%
2010-11-05	0	5.700	5.700	5.710	5.610	5.850	14,017,000	80,230,475	5.7238	4.919	4.919	4.927	4.841	5.048	16,242,973	4.9394	1.06%
2010-11-04	0	5.640	5.630	5.640	5.600	5.670	7,741,000	43,634,965	5.6369	4.867	4.858	4.867	4.833	4.893	8,970,311	4.8644	0.71%
2010-11-03	0	5.600	5.580	5.590	5.530	5.640	4,563,000	25,514,439	5.5916	4.833	4.815	4.824	4.772	4.867	5,287,628	4.8253	0.00%
2010-11-02	0	5.600	5.590	5.600	5.560	5.690	2,889,000	16,177,290	5.5996	4.833	4.824	4.833	4.798	4.910	3,347,788	4.8322	-0.71%
2010-11-01	0	5.640	5.630	5.640	5.500	5.680	4,541,962	25,562,522	5.6281	4.867	4.858	4.867	4.746	4.902	5,263,249	4.8568	2.17%
2010-10-29	0	5.520	5.520	5.540	5.460	5.550	6,538,500	35,971,915	5.5016	4.764	4.764	4.781	4.712	4.789	7,576,848	4.7476	0.18%
2010-10-28	0	5.510	5.510	5.520	5.400	5.560	11,301,000	62,034,062	5.4893	4.755	4.755	4.764	4.660	4.798	13,095,658	4.7370	1.66%
2010-10-27	0	5.420	5.420	5.440	5.340	5.660	13,422,974	73,622,191	5.4848	4.677	4.677	4.694	4.608	4.884	15,554,612	4.7331	-2.17%
2010-10-26	0	5.540	5.550	5.560	5.500	5.730	8,749,000	49,490,883	5.6567	4.781	4.789	4.798	4.746	4.945	10,138,387	4.8815	-0.72%
2010-10-25	0	5.580	5.570	5.580	5.500	5.710	8,405,000	46,971,120	5.5885	4.815	4.807	4.815	4.746	4.927	9,739,758	4.8226	0.90%
2010-10-22	0	5.530	5.520	5.540	5.510	5.780	11,002,000	61,688,630	5.6070	4.772	4.764	4.781	4.755	4.988	12,749,175	4.8386	-3.32%
2010-10-21	0	5.720	5.720	5.730	5.690	5.920	21,255,000	122,342,194	5.7559	4.936	4.936	4.945	4.910	5.109	24,630,405	4.9671	0.18%
2010-10-20	0	5.710	5.710	5.740	5.600	5.850	17,903,000	102,848,080	5.7447	4.927	4.927	4.953	4.833	5.048	20,746,090	4.9575	-4.83%
2010-10-19	0	6.000	6.000	6.010	5.700	6.050	35,025,000	207,659,375	5.9289	5.178	5.178	5.186	4.919	5.221	40,587,153	5.1164	6.19%
2010-10-18	0	5.650	5.640	5.650	5.500	5.720	9,859,721	55,826,482	5.6621	4.876	4.867	4.876	4.746	4.936	11,425,496	4.8861	1.80%
2010-10-15	0	5.550	5.540	5.580	5.440	5.800	46,277,000	262,811,984	5.6791	4.789	4.781	4.815	4.694	5.005	53,626,029	4.9008	-1.42%
2010-10-14	0	5.630	5.630	5.640	5.550	5.870	23,283,000	133,222,915	5.7219	4.858	4.858	4.867	4.789	5.066	26,980,462	4.9378	0.90%
2010-10-13	0	5.580	5.590	5.600	5.100	5.780	52,910,200	292,026,346	5.5193	4.815	4.824	4.833	4.401	4.988	61,312,616	4.7629	14.58%
2010-10-12	0	4.870	4.860	4.870	4.840	4.940	3,343,000	16,312,960	4.8797	4.203	4.194	4.203	4.177	4.263	3,873,886	4.2110	-0.61%
2010-10-11	0	4.900	4.900	4.940	4.900	5.020	5,506,000	27,356,480	4.9685	4.228	4.228	4.263	4.228	4.332	6,380,382	4.2876	-2.00%
2010-10-08	0	5.000	4.970	4.980	4.920	5.000	11,313,310	56,512,933	4.9953	4.315	4.289	4.298	4.246	4.315	13,109,923	4.3107	0.40%
2010-10-07	0	4.980	4.960	5.000	4.940	5.020	5,187,000	25,829,210	4.9796	4.298	4.280	4.315	4.263	4.332	6,010,723	4.2972	0.20%
2010-10-06	0	4.970	4.940	4.970	4.900	5.020	9,761,448	48,631,023	4.9819	4.289	4.263	4.289	4.228	4.332	11,311,617	4.2992	1.84%
2010-10-05	0	4.880	4.850	4.880	4.820	4.970	5,754,000	28,067,485	4.8779	4.211	4.185	4.211	4.159	4.289	6,667,765	4.2094	-0.20%
2010-10-04	0	4.890	4.880	4.890	4.730	4.900	5,487,000	26,707,280	4.8674	4.220	4.211	4.220	4.082	4.228	6,358,364	4.2003	2.73%
2010-09-30	0	4.760	4.770	4.790	4.750	4.900	2,914,448	13,946,170	4.7852	4.108	4.116	4.134	4.099	4.228	3,377,278	4.1294	0.42%
2010-09-29	0	4.740	4.730	4.750	4.700	4.800	4,666,309	22,149,772	4.7467	4.090	4.082	4.099	4.056	4.142	5,407,343	4.0962	-0.42%
2010-09-28	0	4.760	4.750	4.780	4.740	4.860	6,379,000	30,482,230	4.7785	4.108	4.099	4.125	4.090	4.194	7,392,019	4.1237	-1.86%
2010-09-27	0	4.850	4.810	4.850	4.770	4.960	4,198,000	20,268,245	4.8281	4.185	4.151	4.185	4.116	4.280	4,864,664	4.1664	0.62%
2010-09-24	0	4.820	4.780	4.830	4.740	5.010	10,039,000	48,328,070	4.8140	4.159	4.125	4.168	4.090	4.323	11,633,246	4.1543	-3.41%
2010-09-22	0	4.990	4.970	4.990	4.970	5.080	2,060,300	10,302,352	5.0004	4.306	4.289	4.306	4.289	4.384	2,387,486	4.3151	0.00%
2010-09-21	0	4.990	4.980	5.010	4.900	5.020	4,844,000	24,115,720	4.9785	4.306	4.298	4.323	4.228	4.332	5,613,252	4.2962	0.81%
2010-09-20	0	4.950	4.960	4.980	4.940	5.070	1,620,000	8,078,720	4.9869	4.272	4.280	4.298	4.263	4.375	1,877,264	4.3035	-1.20%
2010-09-17	0	5.010	5.000	5.010	4.880	5.040	4,441,000	22,201,955	4.9993	4.323	4.315	4.323	4.211	4.349	5,146,254	4.3142	2.24%
2010-09-16	0	4.900	4.900	4.920	4.840	4.980	1,523,000	7,459,070	4.8976	4.228	4.228	4.246	4.177	4.298	1,764,860	4.2264	-1.01%
2010-09-15	0	4.950	4.950	4.980	4.860	5.060	2,976,000	14,807,048	4.9755	4.272	4.272	4.298	4.194	4.367	3,448,604	4.2936	-1.00%
2010-09-14	0	5.000	5.000	5.010	4.970	5.050	5,531,000	27,718,031	5.0114	4.315	4.315	4.323	4.289	4.358	6,409,352	4.3246	0.60%
2010-09-13	0	4.970	4.940	4.960	4.890	5.000	9,694,100	47,808,982	4.9318	4.289	4.263	4.280	4.220	4.315	11,233,574	4.2559	2.26%
2010-09-10	0	4.860	4.870	4.900	4.850	4.910	3,842,000	18,681,780	4.8625	4.194	4.203	4.228	4.185	4.237	4,452,130	4.1961	-1.02%
2010-09-09	0	4.910	4.870	4.910	4.830	4.910	3,222,000	15,652,134	4.8579	4.237	4.203	4.237	4.168	4.237	3,733,670	4.1922	1.03%
2010-09-08	0	4.860	4.860	4.900	4.750	4.900	2,279,400	11,053,768	4.8494	4.194	4.194	4.228	4.099	4.228	2,641,381	4.1848	-0.82%
2010-09-07	0	4.900	4.900	4.910	4.870	5.000	3,386,240	16,594,825	4.9007	4.228	4.228	4.237	4.203	4.315	3,923,993	4.2291	-1.80%
2010-09-06	0	4.990	4.940	4.990	4.750	5.030	15,268,240	75,371,121	4.9365	4.306	4.263	4.306	4.099	4.341	17,692,916	4.2600	3.31%
2010-09-03	0	4.830	4.800	4.820	4.360	4.890	14,591,000	67,525,212	4.6279	4.168	4.142	4.159	3.762	4.220	16,908,127	3.9937	9.52%
2010-09-02	0	4.410	4.400	4.410	4.330	4.450	2,564,200	11,202,459	4.3688	3.806	3.797	3.806	3.737	3.840	2,971,408	3.7701	2.08%
2010-09-01	0	4.320	4.310	4.320	4.210	4.360	5,019,770	21,652,176	4.3134	3.728	3.719	3.728	3.633	3.762	5,816,936	3.7223	1.41%
2010-08-31	0	4.260	4.260	4.300	4.200	4.320	4,445,000	18,932,110	4.2592	3.676	3.676	3.711	3.624	3.728	5,150,889	3.6755	-2.52%
2010-08-30	0	4.370	4.350	4.370	4.290	4.370	3,859,000	16,657,700	4.3166	3.771	3.754	3.771	3.702	3.771	4,471,829	3.7250	-0.23%
2010-08-27	0	4.380	4.380	4.390	4.300	4.460	2,056,400	9,081,140	4.4160	3.780	3.780	3.788	3.711	3.849	2,382,967	3.8109	-0.45%
2010-08-26	0	4.400	4.400	4.430	4.200	4.460	5,889,000	25,779,265	4.3775	3.797	3.797	3.823	3.624	3.849	6,824,204	3.7776	0.00%
2010-08-25	0	4.400	4.400	4.430	4.360	4.490	5,916,000	26,299,800	4.4455	3.797	3.797	3.823	3.762	3.875	6,855,492	3.8363	-2.00%
2010-08-24	0	4.490	4.490	4.500	4.350	4.560	9,064,000	40,357,126	4.4525	3.875	3.875	3.883	3.754	3.935	10,503,411	3.8423	2.98%
2010-08-23	0	4.360	4.360	4.370	4.360	4.450	5,409,000	23,761,370	4.3929	3.762	3.762	3.771	3.762	3.840	6,267,977	3.7909	-1.36%
2010-08-20	0	4.420	4.410	4.420	4.350	4.440	2,659,000	11,694,006	4.3979	3.814	3.806	3.814	3.754	3.832	3,081,263	3.7952	-0.23%
2010-08-19	0	4.430	4.400	4.430	4.360	4.460	3,906,000	17,239,910	4.4137	3.823	3.797	3.823	3.762	3.849	4,526,293	3.8088	0.68%
2010-08-18	0	4.400	4.370	4.400	4.280	4.430	3,479,000	15,291,230	4.3953	3.797	3.771	3.797	3.693	3.823	4,031,483	3.7930	2.56%
2010-08-17	0	4.290	4.280	4.290	4.220	4.400	5,532,330	23,700,737	4.2840	3.702	3.693	3.702	3.642	3.797	6,410,893	3.6969	-1.83%
2010-08-16	0	4.370	4.370	4.400	4.330	4.480	2,159,300	9,460,016	4.3811	3.771	3.771	3.797	3.737	3.866	2,502,208	3.7807	-2.02%
2010-08-13	0	4.460	4.450	4.460	4.330	4.480	4,339,000	19,150,140	4.4135	3.849	3.840	3.849	3.737	3.866	5,028,056	3.8087	2.53%
2010-08-12	0	4.350	4.350	4.380	4.300	4.420	9,001,500	39,212,292	4.3562	3.754	3.754	3.780	3.711	3.814	10,430,985	3.7592	-3.33%
2010-08-11	0	4.500	4.460	4.500	4.350	4.500	16,915,140	75,378,689	4.4563	3.883	3.849	3.883	3.754	3.883	19,601,353	3.8456	0.67%
2010-08-10	0	4.470	4.460	4.470	4.400	4.570	11,822,078	52,534,098	4.4437	3.857	3.849	3.857	3.797	3.944	13,699,486	3.8347	1.13%
2010-08-09	0	4.420	4.410	4.420	4.300	4.470	6,442,778	28,382,713	4.4054	3.814	3.806	3.814	3.711	3.857	7,465,925	3.8016	-1.12%
2010-08-06	0	4.470	4.450	4.470	4.260	4.490	9,512,000	41,302,490	4.3421	3.857	3.840	3.857	3.676	3.875	11,022,555	3.7471	4.20%
2010-08-05	0	4.290	4.290	4.300	4.230	4.330	8,317,520	35,627,216	4.2834	3.702	3.702	3.711	3.650	3.737	9,638,386	3.6964	0.47%
2010-08-04	0	4.270	4.270	4.280	4.150	4.340	22,950,650	97,422,592	4.2449	3.685	3.685	3.693	3.581	3.745	26,595,333	3.6631	2.89%
2010-08-03	0	4.150	4.170	4.180	4.110	4.270	4,728,700	19,842,830	4.1963	3.581	3.599	3.607	3.547	3.685	5,479,642	3.6212	-0.48%
2010-08-02	0	4.170	4.170	4.180	4.100	4.210	5,785,000	24,083,440	4.1631	3.599	3.599	3.607	3.538	3.633	6,703,688	3.5926	-0.24%
2010-07-30	0	4.180	4.180	4.190	4.170	4.260	8,451,000	35,456,062	4.1955	3.607	3.607	3.616	3.599	3.676	9,793,063	3.6205	-1.88%
2010-07-29	0	4.260	4.250	4.260	4.100	4.260	5,558,000	23,305,895	4.1932	3.676	3.668	3.676	3.538	3.676	6,440,639	3.6186	3.65%
2010-07-28	0	4.110	4.100	4.110	4.010	4.180	8,752,000	36,127,261	4.1279	3.547	3.538	3.547	3.460	3.607	10,141,863	3.5622	3.79%
2010-07-27	0	3.960	3.930	3.960	3.920	4.040	15,399,000	60,922,635	3.9563	3.417	3.391	3.417	3.383	3.486	17,844,442	3.4141	0.76%
2010-07-26	0	3.930	3.920	3.930	3.820	4.000	7,131,000	27,998,640	3.9263	3.391	3.383	3.391	3.296	3.452	8,263,440	3.3883	0.77%
2010-07-23	0	3.900	3.890	3.900	3.790	3.990	25,280,000	98,971,248	3.9150	3.366	3.357	3.366	3.271	3.443	29,294,596	3.3785	3.45%
2010-07-22	0	3.770	3.760	3.770	3.560	3.800	23,425,000	87,118,543	3.7190	3.253	3.245	3.253	3.072	3.279	27,145,012	3.2094	4.72%
2010-07-21	0	3.600	3.600	3.610	3.590	3.650	8,425,000	30,422,271	3.6110	3.107	3.107	3.115	3.098	3.150	9,762,934	3.1161	1.12%
2010-07-20	0	3.560	3.550	3.570	3.380	3.580	5,257,000	18,371,890	3.4947	3.072	3.064	3.081	2.917	3.089	6,091,839	3.0158	4.40%
2010-07-19	0	3.410	3.400	3.410	3.360	3.430	3,456,000	11,689,184	3.3823	2.943	2.934	2.943	2.900	2.960	4,004,831	2.9188	-0.87%
2010-07-16	0	3.440	3.430	3.440	3.410	3.480	918,000	3,160,200	3.4425	2.969	2.960	2.969	2.943	3.003	1,063,783	2.9707	0.58%
2010-07-15	0	3.420	3.410	3.420	3.390	3.550	2,653,857	9,155,948	3.4501	2.951	2.943	2.951	2.925	3.064	3,075,303	2.9773	-3.39%
2010-07-14	0	3.540	3.520	3.540	3.490	3.650	4,881,000	17,326,780	3.5498	3.055	3.038	3.055	3.012	3.150	5,656,128	3.0634	1.43%
2010-07-13	0	3.490	3.490	3.500	3.460	3.720	8,736,000	31,108,390	3.5609	3.012	3.012	3.020	2.986	3.210	10,123,322	3.0729	-4.12%
2010-07-12	0	3.640	3.630	3.650	3.500	3.790	17,238,000	62,951,010	3.6519	3.141	3.133	3.150	3.020	3.271	19,975,484	3.1514	4.60%
2010-07-09	0	3.480	3.480	3.490	3.470	3.580	8,697,296	30,499,683	3.5068	3.003	3.003	3.012	2.994	3.089	10,078,472	3.0262	0.87%
2010-07-08	0	3.450	3.450	3.470	3.450	3.550	1,267,000	4,419,190	3.4879	2.977	2.977	2.994	2.977	3.064	1,468,206	3.0099	-0.58%
2010-07-07	0	3.470	3.460	3.470	3.430	3.540	2,990,000	10,393,760	3.4762	2.994	2.986	2.994	2.960	3.055	3,464,828	2.9998	-2.25%
2010-07-06	0	3.550	3.500	3.580	3.320	3.550	2,301,000	7,910,770	3.4380	3.064	3.020	3.089	2.865	3.064	2,666,411	2.9668	5.97%
2010-07-05	0	3.350	3.360	3.370	3.300	3.380	3,870,836	12,905,791	3.3341	2.891	2.900	2.908	2.848	2.917	4,485,545	2.8772	-0.59%
2010-07-02	0	3.370	3.310	3.380	3.290	3.490	4,991,927	16,735,331	3.3525	2.908	2.856	2.917	2.839	3.012	5,784,671	2.8930	-3.44%
2010-06-30	0	3.490	3.480	3.490	3.410	3.540	8,302,000	29,123,650	3.5080	3.012	3.003	3.012	2.943	3.055	9,620,401	3.0273	-1.69%
2010-06-29	0	3.550	3.540	3.550	3.530	3.730	2,391,000	8,588,310	3.5919	3.064	3.055	3.064	3.046	3.219	2,770,703	3.0997	-5.59%
2010-06-28	0	3.760	3.740	3.760	3.680	3.800	339,000	1,272,770	3.7545	3.245	3.227	3.245	3.176	3.279	392,835	3.2400	1.62%
2010-06-25	0	3.700	3.690	3.700	3.690	3.760	1,274,000	4,782,150	3.7536	3.193	3.184	3.193	3.184	3.245	1,476,318	3.2392	-2.89%
2010-06-24	0	3.810	3.790	3.810	3.800	3.850	4,001,000	15,233,320	3.8074	3.288	3.271	3.288	3.279	3.322	4,636,380	3.2856	0.26%
2010-06-23	0	3.800	3.790	3.800	3.730	3.820	2,346,000	8,884,729	3.7872	3.279	3.271	3.279	3.219	3.296	2,718,557	3.2682	0.80%
2010-06-22	0	3.770	3.760	3.770	3.750	3.810	7,456,500	28,107,841	3.7696	3.253	3.245	3.253	3.236	3.288	8,640,631	3.2530	-0.26%
2010-06-21	0	3.780	3.770	3.780	3.730	3.840	20,495,009	77,147,133	3.7642	3.262	3.253	3.262	3.219	3.314	23,749,723	3.2483	2.16%
2010-06-18	0	3.700	3.690	3.710	3.640	3.740	11,317,009	41,770,401	3.6909	3.193	3.184	3.202	3.141	3.227	13,114,209	3.1851	0.54%
2010-06-17	0	3.680	3.680	3.690	3.650	3.750	4,352,000	15,988,830	3.6739	3.176	3.176	3.184	3.150	3.236	5,043,120	3.1704	-0.54%
2010-06-15	0	3.700	3.680	3.690	3.650	3.730	1,798,000	6,652,470	3.6999	3.193	3.176	3.184	3.150	3.219	2,083,532	3.1929	-0.27%
2010-06-14	0	3.710	3.710	3.730	3.660	3.780	3,411,000	12,673,910	3.7156	3.202	3.202	3.219	3.158	3.262	3,952,685	3.2064	1.64%
2010-06-11	0	3.650	3.640	3.650	3.620	3.780	12,546,000	46,428,157	3.7006	3.150	3.141	3.150	3.124	3.262	14,538,370	3.1935	-2.14%
2010-06-10	0	3.730	3.720	3.730	3.680	3.800	8,917,000	32,845,640	3.6835	3.219	3.210	3.219	3.176	3.279	10,333,066	3.1787	1.63%
2010-06-09	0	3.670	3.660	3.670	3.590	3.690	13,107,000	47,534,380	3.6266	3.167	3.158	3.167	3.098	3.184	15,188,460	3.1296	1.38%
2010-06-08	0	3.620	3.610	3.620	3.580	3.740	8,491,000	30,869,950	3.6356	3.124	3.115	3.124	3.089	3.227	9,839,415	3.1374	-2.16%
2010-06-07	0	3.700	3.700	3.710	3.630	3.800	18,210,754	68,678,215	3.7713	3.193	3.193	3.202	3.133	3.279	21,102,717	3.2545	-5.61%
2010-06-04	0	3.920	3.920	3.930	3.900	3.940	13,971,000	54,624,723	3.9099	3.383	3.383	3.391	3.366	3.400	16,189,668	3.3740	0.51%
2010-06-03	0	3.900	3.890	3.900	3.810	3.920	5,572,661	21,494,995	3.8572	3.366	3.357	3.366	3.288	3.383	6,457,629	3.3286	0.52%
2010-06-02	0	3.880	3.810	3.880	3.800	3.970	5,904,246	22,921,277	3.8822	3.348	3.288	3.348	3.279	3.426	6,841,871	3.3501	-0.51%
2010-06-01	0	3.900	3.900	3.940	3.840	3.950	7,719,000	30,041,390	3.8919	3.366	3.366	3.400	3.314	3.409	8,944,818	3.3585	-0.26%
2010-05-31	0	3.910	3.920	3.930	3.660	3.940	11,535,000	44,118,820	3.8248	3.374	3.383	3.391	3.158	3.400	13,366,818	3.3006	2.89%
2010-05-28	0	3.800	3.780	3.800	3.730	3.860	18,553,000	70,459,450	3.7977	3.279	3.262	3.279	3.219	3.331	21,499,313	3.2773	4.11%
2010-05-27	0	3.650	3.650	3.660	3.400	3.700	16,287,000	57,640,510	3.5391	3.150	3.150	3.158	2.934	3.193	18,873,461	3.0541	5.80%
2010-05-26	0	3.450	3.420	3.450	3.290	3.460	15,162,000	50,769,628	3.3485	2.977	2.951	2.977	2.839	2.986	17,569,805	2.8896	4.55%
2010-05-25	0	3.300	3.300	3.310	3.250	3.390	9,264,000	30,657,970	3.3094	2.848	2.848	2.856	2.805	2.925	10,735,172	2.8558	-2.08%
2010-05-24	0	3.370	3.370	3.380	3.250	3.420	7,882,000	26,545,020	3.3678	2.908	2.908	2.917	2.805	2.951	9,133,703	2.9063	2.43%
2010-05-20	0	3.290	3.250	3.280	3.170	3.390	14,612,000	47,869,385	3.2760	2.839	2.805	2.831	2.736	2.925	16,932,462	2.8271	2.49%
2010-05-19	0	3.210	3.200	3.210	3.190	3.390	11,709,000	37,789,983	3.2274	2.770	2.761	2.770	2.753	2.925	13,568,450	2.7851	-2.73%
2010-05-18	0	3.300	3.300	3.310	3.210	3.390	8,281,500	27,377,041	3.3058	2.848	2.848	2.856	2.770	2.925	9,596,645	2.8528	-2.94%
2010-05-17	1	-	-	-	-	-	0	0	-	2.934	-	-	-	-	0	-	0.00%
2010-05-14	0	3.400	3.400	3.410	3.370	3.440	6,909,000	23,556,573	3.4095	2.934	2.934	2.943	2.908	2.969	8,006,185	2.9423	-1.73%
2010-05-13	0	3.460	3.450	3.460	3.410	3.500	6,514,500	22,512,615	3.4558	2.986	2.977	2.986	2.943	3.020	7,549,037	2.9822	2.67%
2010-05-12	0	3.370	3.350	3.370	3.320	3.460	5,163,000	17,421,799	3.3744	2.908	2.891	2.908	2.865	2.986	5,982,911	2.9119	-1.26%
2010-05-11	0	3.510	3.500	3.510	3.480	3.600	7,909,000	27,850,880	3.5214	2.945	2.937	2.945	2.920	3.021	9,425,466	2.9549	0.29%
2010-05-10	0	3.500	3.480	3.500	3.250	3.530	18,846,000	65,191,170	3.4592	2.937	2.920	2.937	2.727	2.962	22,459,519	2.9026	8.02%
2010-05-07	0	3.240	3.230	3.250	3.150	3.410	19,324,500	63,069,475	3.2637	2.719	2.710	2.727	2.643	2.861	23,029,767	2.7386	-5.26%
2010-05-06	0	3.420	3.400	3.430	3.350	3.850	16,859,000	59,979,070	3.5577	2.870	2.853	2.878	2.811	3.231	20,091,533	2.9853	-10.00%
2010-05-05	0	3.800	3.800	3.810	3.760	3.900	62,040,500	251,383,180	4.0519	3.189	3.189	3.197	3.155	3.273	73,936,104	3.4000	-4.28%
2010-05-04	0	3.970	3.970	3.980	3.930	4.050	3,838,000	15,273,490	3.9795	3.331	3.331	3.340	3.298	3.398	4,573,896	3.3393	-1.00%
2010-05-03	0	4.010	4.000	4.010	3.950	4.050	8,342,600	33,410,664	4.0048	3.365	3.356	3.365	3.314	3.398	9,942,205	3.3605	0.25%
2010-04-30	0	4.000	4.010	4.020	3.900	4.040	12,344,855	49,371,909	3.9994	3.356	3.365	3.373	3.273	3.390	14,711,849	3.3559	3.09%
2010-04-29	0	3.880	3.870	3.880	3.860	3.970	7,825,000	30,572,653	3.9070	3.256	3.247	3.256	3.239	3.331	9,325,360	3.2784	0.00%
2010-04-28	0	3.880	3.870	3.880	3.860	3.960	14,417,500	56,391,145	3.9113	3.256	3.247	3.256	3.239	3.323	17,181,902	3.2820	-3.72%
2010-04-27	0	4.030	4.020	4.030	4.020	4.120	6,620,000	26,813,350	4.0504	3.382	3.373	3.382	3.373	3.457	7,889,314	3.3987	-1.71%
2010-04-26	0	4.100	4.090	4.100	4.060	4.250	9,131,500	37,732,060	4.1321	3.440	3.432	3.440	3.407	3.566	10,882,368	3.4673	-2.15%
2010-04-23	0	4.190	4.180	4.210	4.160	4.280	4,604,000	19,351,580	4.2032	3.516	3.507	3.533	3.491	3.591	5,486,768	3.5270	0.24%
2010-04-22	0	4.180	4.180	4.190	4.150	4.220	5,984,000	25,042,410	4.1849	3.507	3.507	3.516	3.482	3.541	7,131,368	3.5116	-1.42%
2010-04-21	0	4.240	4.230	4.240	4.220	4.350	8,048,000	34,342,210	4.2672	3.558	3.549	3.558	3.541	3.650	9,591,118	3.5806	-1.85%
2010-04-20	0	4.320	4.320	4.340	4.280	4.380	3,702,000	15,944,580	4.3070	3.625	3.625	3.642	3.591	3.675	4,411,819	3.6141	0.93%
2010-04-19	0	4.280	4.280	4.300	4.200	4.520	8,646,174	37,253,230	4.3086	3.591	3.591	3.608	3.524	3.793	10,303,986	3.6154	-5.52%
2010-04-16	0	4.530	4.520	4.530	4.510	4.660	4,378,000	19,849,880	4.5340	3.801	3.793	3.801	3.784	3.910	5,217,435	3.8045	-3.41%
2010-04-15	0	4.690	4.680	4.690	4.670	4.810	3,639,000	17,217,740	4.7314	3.935	3.927	3.935	3.919	4.036	4,336,739	3.9702	-0.21%
2010-04-14	0	4.700	4.700	4.730	4.610	4.800	5,590,000	26,037,310	4.6578	3.944	3.944	3.969	3.868	4.028	6,661,823	3.9084	-1.05%
2010-04-13	0	4.750	4.740	4.750	4.720	4.890	3,239,000	15,514,560	4.7899	3.986	3.977	3.986	3.961	4.103	3,860,044	4.0193	-2.26%
2010-04-12	0	4.860	4.850	4.870	4.700	4.950	16,419,000	79,417,880	4.8369	4.078	4.070	4.086	3.944	4.154	19,567,168	4.0587	-1.62%
2010-04-09	0	4.940	4.930	4.940	4.790	4.980	9,542,000	46,711,720	4.8954	4.145	4.137	4.145	4.019	4.179	11,371,577	4.1078	0.82%
2010-04-08	0	4.900	4.870	4.900	4.740	4.900	20,518,853	99,393,057	4.8440	4.112	4.086	4.112	3.977	4.112	24,453,124	4.0646	2.94%
2010-04-07	0	4.760	4.760	4.770	4.710	4.900	16,514,400	78,860,214	4.7752	3.994	3.994	4.003	3.952	4.112	19,680,860	4.0069	3.03%
2010-04-01	0	4.620	4.620	4.630	4.340	4.640	10,930,800	49,804,578	4.5564	3.877	3.877	3.885	3.642	3.893	13,026,664	3.8233	6.45%
2010-03-31	0	4.340	4.340	4.450	4.320	4.430	10,232,000	44,484,814	4.3476	3.642	3.642	3.734	3.625	3.717	12,193,877	3.6481	-2.03%
2010-03-30	0	4.430	4.430	4.470	4.400	4.640	7,117,000	31,847,840	4.4749	3.717	3.717	3.751	3.692	3.893	8,481,609	3.7549	-2.64%
2010-03-29	0	4.550	4.530	4.550	4.500	4.670	5,152,000	23,599,460	4.5806	3.818	3.801	3.818	3.776	3.919	6,139,841	3.8437	-1.09%
2010-03-26	0	4.600	4.590	4.600	4.490	4.620	10,309,000	46,537,540	4.5143	3.860	3.852	3.860	3.768	3.877	12,285,641	3.7880	2.00%
2010-03-25	0	4.510	4.510	4.520	4.260	4.530	12,621,000	56,529,175	4.4790	3.784	3.784	3.793	3.575	3.801	15,040,942	3.7584	3.44%
2010-03-24	0	4.360	4.350	4.360	4.320	4.520	7,818,780	34,474,903	4.4092	3.659	3.650	3.659	3.625	3.793	9,317,948	3.6998	-1.13%
2010-03-23	0	4.410	4.400	4.410	4.380	4.750	4,815,000	21,679,850	4.5026	3.700	3.692	3.700	3.675	3.986	5,738,225	3.7781	-6.17%
2010-03-22	0	4.700	4.670	4.710	4.650	4.720	644,000	3,021,410	4.6916	3.944	3.919	3.952	3.902	3.961	767,480	3.9368	-1.47%
2010-03-19	0	4.770	4.750	4.770	4.640	4.770	1,202,000	5,663,310	4.7116	4.003	3.986	4.003	3.893	4.003	1,432,471	3.9535	1.06%
2010-03-18	0	4.720	4.710	4.720	4.660	4.790	2,021,100	9,496,689	4.6988	3.961	3.952	3.961	3.910	4.019	2,408,624	3.9428	1.29%
2010-03-17	0	4.660	4.670	4.680	4.600	4.730	3,503,900	16,323,375	4.6586	3.910	3.919	3.927	3.860	3.969	4,175,735	3.9091	0.65%
2010-03-16	0	4.630	4.630	4.660	4.620	4.780	2,926,250	13,684,837	4.6766	3.885	3.885	3.910	3.877	4.011	3,487,327	3.9242	-2.11%
2010-03-15	0	4.730	4.730	4.740	4.720	4.850	2,082,000	9,881,550	4.7462	3.969	3.969	3.977	3.961	4.070	2,481,201	3.9826	-0.21%
2010-03-12	0	4.740	4.730	4.740	4.720	4.800	2,974,450	14,135,023	4.7521	3.977	3.969	3.977	3.961	4.028	3,544,769	3.9876	-0.84%
2010-03-11	0	4.780	4.770	4.780	4.690	4.830	3,198,000	15,208,010	4.7555	4.011	4.003	4.011	3.935	4.053	3,811,182	3.9904	-1.04%
2010-03-10	0	4.830	4.820	4.830	4.790	4.870	2,537,000	12,211,050	4.8132	4.053	4.045	4.053	4.019	4.086	3,023,443	4.0388	0.00%
2010-03-09	0	4.830	4.820	4.830	4.790	4.900	4,650,000	22,437,850	4.8253	4.053	4.045	4.053	4.019	4.112	5,541,588	4.0490	-0.21%
2010-03-08	0	4.840	4.840	4.850	4.690	4.890	6,802,000	32,684,101	4.8051	4.061	4.061	4.070	3.935	4.103	8,106,211	4.0320	5.22%
2010-03-05	0	4.600	4.600	4.610	4.520	4.660	3,375,000	15,503,500	4.5936	3.860	3.860	3.868	3.793	3.910	4,022,120	3.8546	-0.22%
2010-03-04	0	4.610	4.600	4.610	4.550	4.700	10,411,000	48,125,550	4.6226	3.868	3.860	3.868	3.818	3.944	12,407,198	3.8788	-0.22%
2010-03-03	0	4.620	4.610	4.620	4.450	4.690	15,936,000	73,372,485	4.6042	3.877	3.868	3.877	3.734	3.935	18,991,558	3.8634	3.36%
2010-03-02	0	4.470	4.470	4.480	4.260	4.480	15,221,000	66,900,360	4.3953	3.751	3.751	3.759	3.575	3.759	18,139,464	3.6881	4.44%
2010-03-01	0	4.280	4.280	4.290	4.160	4.290	7,985,000	33,846,997	4.2388	3.591	3.591	3.600	3.491	3.600	9,516,039	3.5568	2.64%
2010-02-26	0	4.170	4.160	4.170	4.150	4.210	5,486,000	22,924,469	4.1787	3.499	3.491	3.499	3.482	3.533	6,537,882	3.5064	-0.24%
2010-02-25	0	4.180	4.140	4.180	4.120	4.330	10,745,000	45,185,764	4.2053	3.507	3.474	3.507	3.457	3.633	12,805,239	3.5287	-2.79%
2010-02-24	0	4.300	4.290	4.300	4.100	4.300	4,766,000	20,151,004	4.2281	3.608	3.600	3.608	3.440	3.608	5,679,830	3.5478	3.37%
2010-02-23	0	4.160	4.140	4.190	4.010	4.290	17,582,000	73,227,391	4.1649	3.491	3.474	3.516	3.365	3.600	20,953,161	3.4948	-2.12%
2010-02-22	0	4.250	4.250	4.260	4.230	4.420	7,595,000	32,563,474	4.2875	3.566	3.566	3.575	3.549	3.709	9,051,260	3.5977	-2.30%
2010-02-19	0	4.350	4.320	4.350	4.290	4.400	5,615,000	24,342,070	4.3352	3.650	3.625	3.650	3.600	3.692	6,691,616	3.6377	-1.36%
2010-02-18	0	4.410	4.420	4.430	4.270	4.480	10,949,000	48,064,558	4.3899	3.700	3.709	3.717	3.583	3.759	13,048,354	3.6836	3.28%
2010-02-17	0	4.270	4.260	4.270	4.140	4.300	7,944,731	33,699,609	4.2418	3.583	3.575	3.583	3.474	3.608	9,468,048	3.5593	-1.61%
2010-02-12	0	4.340	4.340	4.350	4.260	4.360	5,325,000	23,069,410	4.3323	3.642	3.642	3.650	3.575	3.659	6,346,012	3.6353	1.88%
2010-02-11	0	4.260	4.260	4.270	4.210	4.460	11,460,079	49,280,669	4.3002	3.575	3.575	3.583	3.533	3.742	13,657,427	3.6083	-2.29%
2010-02-10	0	4.360	4.340	4.370	4.180	4.390	5,409,087	23,274,534	4.3029	3.659	3.642	3.667	3.507	3.684	6,446,222	3.6106	3.81%
2010-02-09	0	4.200	4.180	4.200	4.080	4.350	13,301,150	55,260,349	4.1546	3.524	3.507	3.524	3.424	3.650	15,851,504	3.4861	-2.78%
2010-02-08	0	4.320	4.320	4.330	4.300	4.490	5,436,000	23,815,755	4.3811	3.625	3.625	3.633	3.608	3.768	6,478,295	3.6762	-0.92%
2010-02-05	0	4.360	4.340	4.360	4.330	4.600	16,558,826	72,572,059	4.3827	3.659	3.642	3.659	3.633	3.860	19,733,804	3.6776	-8.02%
2010-02-04	0	4.740	4.730	4.740	4.700	5.030	14,823,700	73,098,543	4.9312	3.977	3.969	3.977	3.944	4.221	17,665,986	4.1378	-6.14%
2010-02-03	0	5.050	5.050	5.080	4.930	5.200	29,114,500	144,942,097	4.9783	4.238	4.238	4.263	4.137	4.363	34,696,895	4.1774	0.60%
2010-02-02	0	5.020	5.020	5.030	4.860	5.050	30,960,000	152,387,268	4.9221	4.212	4.212	4.221	4.078	4.238	36,896,250	4.1302	6.81%
2010-02-01	0	4.700	4.690	4.700	4.510	4.790	29,726,999	137,941,853	4.6403	3.944	3.935	3.944	3.784	4.019	35,426,834	3.8937	3.75%
2010-01-29	0	4.530	4.520	4.530	4.520	4.880	13,155,000	60,935,950	4.6322	3.801	3.793	3.801	3.793	4.095	15,677,331	3.8869	-7.55%
2010-01-28	0	4.900	4.900	4.910	4.850	5.080	37,559,172	183,135,987	4.8759	4.112	4.112	4.120	4.070	4.263	44,760,742	4.0914	-3.35%
2010-01-27	0	5.070	5.050	5.090	4.980	5.250	4,203,000	21,506,885	5.1170	4.254	4.238	4.271	4.179	4.405	5,008,880	4.2938	-1.17%
2010-01-26	0	5.130	5.100	5.120	5.060	5.350	10,080,900	52,518,468	5.2097	4.305	4.279	4.296	4.246	4.489	12,013,805	4.3715	-1.35%
2010-01-25	0	5.200	5.200	5.210	5.080	5.300	9,588,052	49,774,746	5.1913	4.363	4.363	4.372	4.263	4.447	11,426,459	4.3561	-0.19%
2010-01-22	0	5.210	5.200	5.210	4.980	5.390	28,646,022	145,996,010	5.0966	4.372	4.363	4.372	4.179	4.523	34,138,591	4.2766	-4.23%
2010-01-21	0	5.440	5.430	5.460	5.400	5.660	14,323,000	80,089,372	5.5917	4.565	4.556	4.582	4.531	4.749	17,069,282	4.6920	-4.90%
2010-01-20	0	5.720	5.710	5.750	5.600	5.750	35,483,000	199,794,975	5.6307	4.800	4.791	4.825	4.699	4.825	42,286,487	4.7248	0.88%
2010-01-19	0	5.670	5.650	5.670	5.590	5.680	4,664,038	26,252,054	5.6286	4.758	4.741	4.758	4.691	4.766	5,558,318	4.7230	1.25%
2010-01-18	0	5.600	5.600	5.610	5.450	5.650	7,828,000	43,489,024	5.5556	4.699	4.699	4.707	4.573	4.741	9,328,935	4.6617	2.75%
2010-01-15	0	5.450	5.450	5.480	5.350	5.540	3,344,913	18,211,974	5.4447	4.573	4.573	4.598	4.489	4.649	3,986,264	4.5687	0.00%
2010-01-14	0	5.450	5.460	5.470	5.370	5.520	2,546,000	13,855,970	5.4423	4.573	4.582	4.590	4.506	4.632	3,034,168	4.5666	1.30%
2010-01-13	0	5.380	5.370	5.380	5.350	5.580	3,869,000	21,176,270	5.4733	4.514	4.506	4.514	4.489	4.682	4,610,839	4.5927	-3.76%
2010-01-12	0	5.590	5.580	5.590	5.490	5.620	4,269,248	23,710,257	5.5537	4.691	4.682	4.691	4.607	4.716	5,087,831	4.6602	2.01%
2010-01-11	0	5.480	5.480	5.500	5.420	5.580	3,260,000	17,833,951	5.4705	4.598	4.598	4.615	4.548	4.682	3,885,070	4.5904	-0.72%
2010-01-08	0	5.520	5.510	5.520	5.400	5.610	10,330,000	56,896,050	5.5078	4.632	4.623	4.632	4.531	4.707	12,310,667	4.6217	2.41%
2010-01-07	0	5.390	5.400	5.410	5.340	5.520	9,268,000	50,242,880	5.4211	4.523	4.531	4.540	4.481	4.632	11,045,040	4.5489	-2.36%
2010-01-06	0	5.520	5.560	5.570	5.520	5.740	8,723,930	49,684,925	5.6952	4.632	4.665	4.674	4.632	4.816	10,396,650	4.7789	-3.83%
2010-01-05	0	5.740	5.730	5.740	5.720	5.910	4,930,000	28,433,620	5.7675	4.816	4.808	4.816	4.800	4.959	5,875,275	4.8395	-1.88%
2010-01-04	0	5.850	5.780	5.850	5.700	5.920	3,265,400	18,911,240	5.7914	4.909	4.850	4.909	4.783	4.968	3,891,506	4.8596	3.36%
2009-12-31	0	5.660	5.660	5.700	5.600	5.820	4,987,000	28,518,030	5.7185	4.749	4.749	4.783	4.699	4.884	5,943,204	4.7984	-1.91%
2009-12-30	0	5.770	5.770	5.800	5.750	5.800	1,449,000	8,380,430	5.7836	4.842	4.842	4.867	4.825	4.867	1,726,830	4.8531	-0.52%
2009-12-29	0	5.800	5.730	5.800	5.730	5.840	3,930,000	22,759,750	5.7913	4.867	4.808	4.867	4.808	4.900	4,683,536	4.8595	1.05%
2009-12-28	0	5.740	5.740	5.750	5.690	5.750	3,735,573	21,382,035	5.7239	4.816	4.816	4.825	4.775	4.825	4,451,829	4.8030	0.53%
2009-12-24	0	5.710	5.700	5.730	5.660	5.740	2,496,000	14,453,770	5.7908	4.791	4.783	4.808	4.749	4.816	2,974,581	4.8591	0.00%
2009-12-23	0	5.710	5.710	5.740	5.640	5.860	4,224,000	24,299,311	5.7527	4.791	4.791	4.816	4.733	4.917	5,033,907	4.8271	-3.55%
2009-12-22	0	5.920	5.890	5.920	5.820	5.980	14,774,000	88,019,610	5.9577	4.968	4.942	4.968	4.884	5.018	17,606,757	4.9992	-0.34%
2009-12-21	0	5.940	5.940	5.960	5.830	6.000	6,009,228	35,664,474	5.9350	4.984	4.984	5.001	4.892	5.035	7,161,433	4.9801	-1.33%
2009-12-18	0	6.020	6.070	6.100	5.640	6.080	4,920,200	29,077,300	5.9098	5.051	5.093	5.119	4.733	5.102	5,863,596	4.9590	3.26%
2009-12-17	0	5.830	5.820	5.850	5.800	5.910	5,514,909	32,295,400	5.8560	4.892	4.884	4.909	4.867	4.959	6,572,334	4.9138	0.52%
2009-12-16	0	5.800	5.800	5.810	5.740	5.910	2,448,900	14,221,489	5.8073	4.867	4.867	4.875	4.816	4.959	2,918,450	4.8730	-1.86%
2009-12-15	0	5.910	5.910	5.940	5.850	6.050	9,544,600	56,853,400	5.9566	4.959	4.959	4.984	4.909	5.077	11,374,675	4.9982	-1.83%
2009-12-14	0	6.020	6.000	6.050	5.930	6.060	1,798,000	10,843,970	6.0311	5.051	5.035	5.077	4.976	5.085	2,142,747	5.0608	0.00%
2009-12-11	0	6.020	6.020	6.040	5.810	6.050	2,337,000	13,938,960	5.9645	5.051	5.051	5.068	4.875	5.077	2,785,095	5.0048	3.61%
2009-12-10	0	5.810	5.800	5.810	5.730	5.950	7,251,000	42,096,330	5.8056	4.875	4.867	4.875	4.808	4.993	8,641,302	4.8715	0.00%
2009-12-09	0	5.810	5.810	5.870	5.760	6.000	7,358,000	43,326,660	5.8884	4.875	4.875	4.926	4.833	5.035	8,768,818	4.9410	-3.33%
2009-12-08	0	6.010	6.000	6.020	5.930	6.030	2,615,080	15,663,312	5.9896	5.043	5.035	5.051	4.976	5.060	3,116,494	5.0259	-0.33%
2009-12-07	0	6.030	6.010	6.030	5.940	6.050	9,193,600	55,200,570	6.0042	5.060	5.043	5.060	4.984	5.077	10,956,375	5.0382	0.84%
2009-12-04	0	5.980	5.960	5.980	5.940	6.050	7,316,800	43,770,460	5.9822	5.018	5.001	5.018	4.984	5.077	8,719,718	5.0197	-0.17%
2009-12-03	0	5.990	5.950	5.990	5.780	6.020	8,802,600	52,253,060	5.9361	5.026	4.993	5.026	4.850	5.051	10,490,405	4.9810	1.01%
2009-12-02	0	5.930	5.970	5.980	5.360	6.080	30,767,400	177,874,432	5.7813	4.976	5.009	5.018	4.498	5.102	36,666,721	4.8511	12.74%
2009-12-01	0	5.260	5.260	5.280	5.020	5.350	14,949,000	78,620,158	5.2592	4.414	4.414	4.430	4.212	4.489	17,815,311	4.4131	3.34%
2009-11-30	0	5.090	5.080	5.090	5.000	5.150	4,031,000	20,603,490	5.1113	4.271	4.263	4.271	4.196	4.321	4,803,901	4.2889	0.59%
2009-11-27	0	5.060	5.030	5.090	5.000	5.160	8,410,000	42,974,120	5.1099	4.246	4.221	4.271	4.196	4.330	10,022,528	4.2878	-2.69%
2009-11-26	0	5.200	5.200	5.220	5.170	5.310	9,874,000	52,091,500	5.2756	4.363	4.363	4.380	4.338	4.456	11,767,234	4.4268	-1.52%
2009-11-25	0	5.280	5.280	5.290	5.180	5.350	3,158,000	16,769,920	5.3103	4.430	4.430	4.439	4.347	4.489	3,763,513	4.4559	-0.56%
2009-11-24	0	5.310	5.310	5.320	5.270	5.470	4,592,000	24,634,280	5.3646	4.456	4.456	4.464	4.422	4.590	5,472,467	4.5015	-2.93%
2009-11-23	0	5.470	5.430	5.460	5.350	5.470	9,717,000	51,879,490	5.3390	4.590	4.556	4.582	4.489	4.590	11,580,131	4.4800	2.24%
2009-11-20	0	5.350	5.350	5.360	5.170	5.360	9,647,506	50,835,421	5.2693	4.489	4.489	4.498	4.338	4.498	11,497,312	4.4215	1.33%
2009-11-19	0	5.280	5.260	5.290	5.100	5.300	14,899,353	78,055,589	5.2389	4.430	4.414	4.439	4.279	4.447	17,756,145	4.3960	3.33%
2009-11-18	0	5.110	5.100	5.120	4.980	5.240	46,119,000	236,496,476	5.1280	4.288	4.279	4.296	4.179	4.397	54,961,826	4.3029	-3.77%
2009-11-17	0	5.310	5.310	5.320	5.220	5.650	18,547,000	100,710,000	5.4300	4.456	4.456	4.464	4.380	4.741	22,103,189	4.5564	-6.02%
2009-11-16	0	5.650	5.650	5.700	5.500	5.670	10,236,000	56,860,100	5.5549	4.741	4.741	4.783	4.615	4.758	12,198,644	4.6612	-0.35%
2009-11-13	0	5.670	5.670	5.690	5.600	5.800	6,245,000	35,387,170	5.6665	4.758	4.758	4.775	4.699	4.867	7,442,412	4.7548	-0.70%
2009-11-12	0	5.710	5.710	5.730	5.650	5.750	5,556,300	31,685,600	5.7026	4.791	4.791	4.808	4.741	4.825	6,621,661	4.7851	-0.52%
2009-11-11	0	5.740	5.730	5.760	5.550	5.800	10,660,450	61,175,152	5.7385	4.816	4.808	4.833	4.657	4.867	12,704,478	4.8152	-0.52%
2009-11-10	0	5.770	5.760	5.780	5.690	5.890	2,129,000	12,278,650	5.7673	4.842	4.833	4.850	4.775	4.942	2,537,213	4.8394	-1.03%
2009-11-09	0	5.830	5.820	5.830	5.740	5.880	2,379,114	13,802,332	5.8015	4.892	4.884	4.892	4.816	4.934	2,835,284	4.8681	-1.02%
2009-11-06	0	5.890	5.870	5.890	5.670	5.900	8,787,668	50,820,528	5.7832	4.942	4.926	4.942	4.758	4.951	10,472,610	4.8527	2.08%
2009-11-05	0	5.770	5.710	5.790	5.500	5.840	1,327,000	7,554,050	5.6926	4.842	4.791	4.858	4.615	4.900	1,581,438	4.7767	3.78%
2009-11-04	0	5.560	5.530	5.560	5.470	5.580	524,000	2,901,510	5.5372	4.665	4.640	4.665	4.590	4.682	624,471	4.6463	1.28%
2009-11-03	0	5.490	5.490	5.500	5.380	5.590	3,571,600	19,680,538	5.5103	4.607	4.607	4.615	4.514	4.691	4,256,416	4.6237	-0.18%
2009-11-02	0	5.500	5.500	5.510	5.450	5.510	4,642,214	25,536,981	5.5010	4.615	4.615	4.623	4.573	4.623	5,532,309	4.6160	-1.79%
2009-10-30	0	5.600	5.590	5.610	5.500	5.630	3,776,000	21,036,057	5.5710	4.699	4.691	4.707	4.615	4.724	4,500,008	4.6747	1.82%
2009-10-29	0	5.500	5.500	5.540	5.380	5.600	4,116,750	22,569,430	5.4823	4.615	4.615	4.649	4.514	4.699	4,906,093	4.6003	0.00%
2009-10-28	0	5.500	5.510	5.520	5.400	5.710	4,982,000	27,401,730	5.5001	4.615	4.623	4.632	4.531	4.791	5,937,245	4.6152	-2.48%
2009-10-27	0	5.640	5.640	5.680	5.630	5.790	3,369,800	19,362,284	5.7458	4.733	4.733	4.766	4.724	4.858	4,015,923	4.8214	-1.40%
2009-10-23	0	5.720	5.720	5.780	5.680	5.890	9,357,000	53,936,540	5.7643	4.800	4.800	4.850	4.766	4.942	11,151,105	4.8369	-0.52%
2009-10-22	0	5.750	5.750	5.760	5.710	5.900	8,614,110	49,722,384	5.7722	4.825	4.825	4.833	4.791	4.951	10,265,774	4.8435	-2.38%
2009-10-21	0	5.890	5.890	5.900	5.700	5.990	5,008,743	29,312,255	5.8522	4.942	4.942	4.951	4.783	5.026	5,969,116	4.9107	2.08%
2009-10-20	0	5.770	5.770	5.800	5.760	6.000	8,210,417	48,179,950	5.8681	4.842	4.842	4.867	4.833	5.035	9,784,677	4.9240	-1.20%
2009-10-19	0	5.840	5.850	5.880	5.780	5.950	9,643,000	56,548,656	5.8642	4.900	4.909	4.934	4.850	4.993	11,491,942	4.9207	0.17%
2009-10-16	0	5.830	5.830	5.850	5.750	6.100	11,518,000	67,530,410	5.8630	4.892	4.892	4.909	4.825	5.119	13,726,454	4.9197	-3.32%
2009-10-15	0	6.030	6.010	6.090	6.000	6.310	9,959,000	60,857,166	6.1108	5.060	5.043	5.110	5.035	5.295	11,868,532	5.1276	3.43%
2009-10-14	0	5.830	5.830	5.870	5.800	5.980	12,526,000	73,651,617	5.8799	4.892	4.892	4.926	4.867	5.018	14,927,727	4.9339	-1.69%
2009-10-13	0	5.930	5.910	5.960	5.920	6.000	4,634,869	27,635,137	5.9624	4.976	4.959	5.001	4.968	5.035	5,523,556	5.0031	0.00%
2009-10-12	0	5.930	5.880	5.930	5.870	6.000	1,481,300	8,827,854	5.9595	4.976	4.934	4.976	4.926	5.035	1,765,323	5.0007	-1.66%
2009-10-09	0	6.030	6.000	6.030	5.840	6.050	7,874,000	47,083,108	5.9796	5.060	5.035	5.060	4.900	5.077	9,383,755	5.0175	0.33%
2009-10-08	0	6.010	6.010	6.020	5.930	6.030	6,781,000	40,571,316	5.9831	5.043	5.043	5.051	4.976	5.060	8,081,184	5.0205	1.18%
2009-10-07	0	5.940	5.920	5.950	5.650	6.120	13,238,014	78,059,805	5.8966	4.984	4.968	4.993	4.741	5.135	15,776,262	4.9479	2.41%
2009-10-06	0	5.800	5.770	5.800	5.620	5.860	7,683,869	43,839,898	5.7054	4.867	4.842	4.867	4.716	4.917	9,157,169	4.7875	2.47%
2009-10-05	0	5.660	5.650	5.690	5.570	5.690	9,084,225	51,243,348	5.6409	4.749	4.741	4.775	4.674	4.775	10,826,028	4.7333	-0.88%
2009-10-02	0	5.710	5.680	5.740	5.500	5.740	14,856,032	84,165,690	5.6654	4.791	4.766	4.816	4.615	4.816	17,704,518	4.7539	-1.38%
2009-09-30	0	5.790	5.780	5.800	5.660	5.950	18,416,000	107,175,260	5.8197	4.858	4.850	4.867	4.749	4.993	21,947,071	4.8834	0.17%
2009-09-29	0	5.780	5.750	5.780	5.490	5.860	25,057,000	143,164,190	5.7135	4.850	4.825	4.850	4.607	4.917	29,861,412	4.7943	5.86%
2009-09-28	0	5.460	5.460	5.480	5.400	5.480	7,281,000	39,822,426	5.4694	4.582	4.582	4.598	4.531	4.598	8,677,054	4.5894	-1.44%
2009-09-25	0	5.540	5.520	5.550	5.400	5.560	9,407,200	51,809,613	5.5074	4.649	4.632	4.657	4.531	4.665	11,210,930	4.6213	0.73%
2009-09-24	0	5.500	5.500	5.510	5.380	5.540	258,650,100	1,422,311,572	5.4990	4.615	4.615	4.623	4.514	4.649	308,243,497	4.6142	-2.65%
2009-09-23	0	5.650	5.610	5.650	5.400	5.670	16,189,000	90,171,104	5.5699	4.741	4.707	4.741	4.531	4.758	19,293,068	4.6738	0.36%
2009-09-22	0	5.630	5.610	5.620	5.420	5.640	8,991,237	49,954,182	5.5559	4.724	4.707	4.716	4.548	4.733	10,715,211	4.6620	3.87%
2009-09-21	0	5.420	5.400	5.420	5.330	5.650	13,110,348	71,366,232	5.4435	4.548	4.531	4.548	4.472	4.741	15,624,117	4.5677	-3.21%
2009-09-18	0	5.600	5.620	5.630	5.240	5.650	27,366,709	150,593,453	5.5028	4.699	4.716	4.724	4.397	4.741	32,613,983	4.6175	7.69%
2009-09-17	0	5.200	5.190	5.200	5.030	5.320	26,524,000	138,003,130	5.2030	4.363	4.355	4.363	4.221	4.464	31,609,694	4.3658	4.21%
2009-09-16	0	4.990	4.990	5.000	4.940	5.050	6,433,000	32,206,269	5.0064	4.187	4.187	4.196	4.145	4.238	7,666,459	4.2009	1.63%
2009-09-15	0	4.910	4.900	4.920	4.880	5.050	2,064,000	10,275,640	4.9785	4.120	4.112	4.128	4.095	4.238	2,459,750	4.1775	-1.80%
2009-09-14	0	5.000	5.000	5.020	4.980	5.050	8,201,740	41,303,407	5.0359	4.196	4.196	4.212	4.179	4.238	9,774,336	4.2257	-1.57%
2009-09-11	0	5.080	5.080	5.100	4.980	5.100	6,683,000	33,809,150	5.0590	4.263	4.263	4.279	4.179	4.279	7,964,394	4.2450	0.40%
2009-09-10	0	5.060	5.060	5.070	4.960	5.100	12,796,000	64,626,780	5.0505	4.246	4.246	4.254	4.162	4.279	15,249,496	4.2380	-0.78%
2009-09-09	0	5.100	5.100	5.150	5.050	5.150	12,679,429	64,668,231	5.1002	4.279	4.279	4.321	4.238	4.321	15,110,574	4.2797	-1.16%
2009-09-08	0	5.160	5.150	5.190	4.960	5.200	7,711,000	39,275,810	5.0935	4.330	4.321	4.355	4.162	4.363	9,189,502	4.2740	1.57%
2009-09-07	0	5.080	5.030	5.080	4.910	5.130	18,483,000	93,083,060	5.0361	4.263	4.221	4.263	4.120	4.305	22,026,918	4.2259	1.60%
2009-09-04	0	5.000	4.970	5.000	4.780	5.040	13,265,000	64,838,530	4.8879	4.196	4.170	4.196	4.011	4.229	15,808,422	4.1015	9.17%
2009-09-03	0	4.580	4.570	4.580	4.350	4.800	10,657,000	48,883,655	4.5870	3.843	3.835	3.843	3.650	4.028	12,700,366	3.8490	6.51%
2009-09-02	0	4.300	4.290	4.300	4.300	4.450	5,526,000	23,916,210	4.3279	3.608	3.600	3.608	3.608	3.734	6,585,552	3.6316	-3.37%
2009-09-01	0	4.450	4.440	4.450	4.320	4.540	4,576,600	20,336,010	4.4435	3.734	3.726	3.734	3.625	3.810	5,454,114	3.7286	-1.11%
2009-08-31	0	4.500	4.480	4.490	4.460	4.620	13,264,863	59,895,337	4.5153	3.776	3.759	3.768	3.742	3.877	15,808,259	3.7889	-4.05%
2009-08-28	0	4.690	4.690	4.700	4.680	4.890	7,138,004	33,753,980	4.7288	3.935	3.935	3.944	3.927	4.103	8,506,640	3.9680	-2.90%
2009-08-27	0	4.830	4.830	4.860	4.780	5.100	6,584,300	32,135,942	4.8807	4.053	4.053	4.078	4.011	4.279	7,846,769	4.0954	-6.58%
2009-08-26	0	5.170	5.140	5.180	5.100	5.200	5,888,000	30,306,510	5.1472	4.338	4.313	4.347	4.279	4.363	7,016,961	4.3190	1.37%
2009-08-25	0	5.100	5.100	5.120	4.980	5.180	9,822,000	50,105,020	5.1013	4.279	4.279	4.296	4.179	4.347	11,705,264	4.2806	-2.30%
2009-08-24	0	5.220	5.220	5.230	4.960	5.230	12,560,344	64,131,528	5.1059	4.380	4.380	4.389	4.162	4.389	14,968,656	4.2844	6.10%
2009-08-21	0	4.920	4.890	4.920	4.800	4.970	5,397,000	26,466,370	4.9039	4.128	4.103	4.128	4.028	4.170	6,431,817	4.1149	-0.40%
2009-08-20	0	4.940	4.930	4.940	4.650	4.950	5,721,600	27,287,238	4.7692	4.145	4.137	4.145	3.902	4.154	6,818,656	4.0019	6.01%
2009-08-19	0	4.660	4.660	4.700	4.610	4.840	8,769,000	41,596,940	4.7436	3.910	3.910	3.944	3.868	4.061	10,450,362	3.9804	0.87%
2009-08-18	0	4.620	4.650	4.660	4.400	4.790	16,705,000	76,897,309	4.6033	3.877	3.902	3.910	3.692	4.019	19,908,005	3.8626	-4.15%
2009-08-17	0	4.820	4.800	4.820	4.790	4.980	2,531,628	12,286,354	4.8531	4.045	4.028	4.045	4.019	4.179	3,017,041	4.0723	-3.60%
2009-08-14	0	5.000	4.980	5.000	4.930	5.040	2,742,000	13,639,115	4.9741	4.196	4.179	4.196	4.137	4.229	3,267,749	4.1739	-0.79%
2009-08-13	0	5.040	5.000	5.040	4.860	5.050	5,213,000	25,938,960	4.9758	4.229	4.196	4.229	4.078	4.238	6,212,537	4.1753	3.70%
2009-08-12	0	4.860	4.860	4.870	4.830	4.930	8,218,545	39,956,501	4.8617	4.078	4.078	4.086	4.053	4.137	9,794,363	4.0795	-1.82%
2009-08-11	0	4.950	4.950	4.980	4.900	4.990	2,403,000	11,884,140	4.9455	4.154	4.154	4.179	4.112	4.187	2,863,750	4.1499	-0.80%
2009-08-10	0	4.990	4.990	5.000	4.950	5.040	7,228,000	36,113,080	4.9963	4.187	4.187	4.196	4.154	4.229	8,613,892	4.1924	1.22%
2009-08-07	0	4.930	4.930	4.940	4.800	5.100	8,086,000	39,595,558	4.8968	4.137	4.137	4.145	4.028	4.279	9,636,404	4.1090	-2.76%
2009-08-06	0	5.070	5.070	5.090	5.000	5.400	8,877,000	45,051,770	5.0751	4.254	4.254	4.271	4.196	4.531	10,579,070	4.2586	-4.16%
2009-08-05	0	5.290	5.270	5.280	5.200	5.430	18,984,000	101,419,500	5.3424	4.439	4.422	4.430	4.363	4.556	22,623,979	4.4828	0.19%
2009-08-04	0	5.280	5.290	5.300	5.250	5.460	29,977,000	160,993,750	5.3706	4.430	4.439	4.447	4.405	4.582	35,724,770	4.5065	1.54%
2009-08-03	0	5.200	5.180	5.190	4.980	5.280	32,056,100	164,410,310	5.1288	4.363	4.347	4.355	4.179	4.430	38,202,515	4.3037	3.17%
2009-07-31	0	5.040	5.000	5.040	4.900	5.080	61,347,000	306,818,627	5.0014	4.229	4.196	4.229	4.112	4.263	73,109,633	4.1967	6.55%
2009-07-30	0	4.730	4.750	4.760	4.530	4.980	31,894,000	149,834,577	4.6979	3.969	3.986	3.994	3.801	4.179	38,009,334	3.9420	-4.64%
2009-07-29	0	4.960	4.950	4.970	4.840	5.170	17,885,000	90,049,810	5.0349	4.162	4.154	4.170	4.061	4.338	21,314,258	4.2249	-3.12%
2009-07-28	0	5.120	5.130	5.140	4.990	5.170	16,005,525	80,949,289	5.0576	4.296	4.305	4.313	4.187	4.338	19,074,414	4.2439	0.39%
2009-07-27	0	5.100	5.080	5.090	4.940	5.240	27,300,000	138,880,616	5.0872	4.279	4.263	4.271	4.145	4.397	32,534,484	4.2687	1.80%
2009-07-24	0	5.010	5.000	5.010	4.950	5.060	24,161,636	120,727,518	4.9967	4.204	4.196	4.204	4.154	4.246	28,794,372	4.1927	1.21%
2009-07-23	0	4.950	4.950	4.970	4.900	5.000	20,277,100	100,513,365	4.9570	4.154	4.154	4.170	4.112	4.196	24,165,018	4.1595	1.02%
2009-07-22	0	4.900	4.900	4.920	4.900	5.050	7,509,875	37,235,716	4.9582	4.112	4.112	4.128	4.112	4.238	8,949,813	4.1605	-2.39%
2009-07-21	0	5.020	5.030	5.040	4.910	5.070	25,102,125	124,784,454	4.9711	4.212	4.221	4.229	4.120	4.254	29,915,190	4.1713	1.21%
2009-07-20	0	4.960	4.960	4.970	4.950	5.030	14,535,818	72,510,536	4.9884	4.162	4.162	4.170	4.154	4.221	17,322,906	4.1858	-0.60%
2009-07-17	0	4.990	4.980	4.990	4.980	5.050	13,439,146	67,458,729	5.0196	4.187	4.179	4.187	4.179	4.238	16,015,959	4.2120	0.00%
2009-07-16	0	4.990	4.980	4.990	4.980	5.230	162,796,825	811,488,154	4.9847	4.187	4.179	4.187	4.179	4.389	194,011,379	4.1827	-2.54%
2009-07-15	0	5.120	5.110	5.120	5.070	5.180	5,307,325	27,071,420	5.1008	4.296	4.288	4.296	4.254	4.347	6,324,948	4.2801	0.99%
2009-07-14	0	5.070	5.060	5.070	5.050	5.400	8,604,425	44,014,755	5.1154	4.254	4.246	4.254	4.238	4.531	10,254,232	4.2924	-1.55%
2009-07-13	0	5.150	5.130	5.150	5.100	5.490	10,245,500	54,473,573	5.3168	4.321	4.305	4.321	4.279	4.607	12,209,965	4.4614	-1.53%
2009-07-10	0	5.230	5.220	5.230	5.200	5.310	12,945,500	68,030,685	5.2552	4.389	4.380	4.389	4.363	4.456	15,427,661	4.4097	2.15%
2009-07-09	0	5.120	5.130	5.140	4.710	5.140	7,774,000	38,363,200	4.9348	4.296	4.305	4.313	3.952	4.313	9,264,582	4.1408	5.57%
2009-07-08	0	4.850	4.850	4.860	4.740	4.890	5,171,572	24,865,661	4.8081	4.070	4.070	4.078	3.977	4.103	6,163,166	4.0346	0.00%
2009-07-07	0	4.850	4.820	4.850	4.770	4.970	5,325,970	25,912,022	4.8652	4.070	4.045	4.070	4.003	4.170	6,347,168	4.0825	-3.00%
2009-07-06	0	5.000	4.990	5.000	4.960	5.150	3,684,000	18,542,520	5.0333	4.196	4.187	4.196	4.162	4.321	4,390,368	4.2235	-1.96%
2009-07-03	0	5.100	5.090	5.100	5.040	5.160	6,579,000	33,916,554	5.1553	4.279	4.271	4.279	4.229	4.330	7,840,453	4.3258	0.00%
2009-07-02	0	5.100	5.090	5.100	5.070	5.490	4,910,000	25,952,181	5.2856	4.279	4.271	4.279	4.254	4.607	5,851,440	4.4352	-5.03%
2009-06-30	0	5.370	5.370	5.390	5.300	5.500	3,737,600	20,174,094	5.3976	4.506	4.506	4.523	4.447	4.615	4,454,245	4.5292	0.75%
2009-06-29	0	5.330	5.330	5.400	5.270	5.500	5,572,000	30,063,450	5.3955	4.472	4.472	4.531	4.422	4.615	6,640,372	4.5274	2.30%
2009-06-26	0	5.210	5.210	5.220	5.100	5.250	6,584,000	33,930,661	5.1535	4.372	4.372	4.380	4.279	4.405	7,846,412	4.3244	1.17%
2009-06-25	0	5.150	5.150	5.180	5.050	5.240	1,588,000	8,160,390	5.1388	4.321	4.321	4.347	4.238	4.397	1,892,482	4.3120	0.19%
2009-06-24	0	5.140	5.130	5.140	5.000	5.280	6,510,000	33,278,490	5.1119	4.313	4.305	4.313	4.196	4.430	7,758,223	4.2894	2.59%
2009-06-23	0	5.010	5.010	5.020	4.980	5.200	5,529,000	28,042,320	5.0719	4.204	4.204	4.212	4.179	4.363	6,589,127	4.2558	-7.39%
2009-06-22	0	5.410	5.400	5.410	5.130	5.450	5,908,000	31,502,030	5.3321	4.540	4.531	4.540	4.305	4.573	7,040,796	4.4742	5.46%
2009-06-19	0	5.130	5.100	5.140	4.930	5.200	7,304,000	36,585,964	5.0090	4.305	4.279	4.313	4.137	4.363	8,704,464	4.2031	4.06%
2009-06-18	0	4.930	4.930	4.940	4.830	5.000	5,474,000	26,664,970	4.8712	4.137	4.137	4.145	4.053	4.196	6,523,581	4.0875	1.02%
2009-06-17	0	4.880	4.870	4.900	4.710	4.960	8,234,000	39,948,720	4.8517	4.095	4.086	4.112	3.952	4.162	9,812,782	4.0711	2.09%
2009-06-16	0	4.780	4.780	4.830	4.730	5.200	11,717,000	57,603,956	4.9163	4.011	4.011	4.053	3.969	4.363	13,963,610	4.1253	-8.95%
2009-06-15	0	5.250	5.230	5.240	5.080	5.350	7,657,000	40,277,060	5.2602	4.405	4.389	4.397	4.263	4.489	9,125,148	4.4139	-0.94%
2009-06-12	0	5.300	5.280	5.300	5.090	5.450	15,314,000	81,121,280	5.2972	4.447	4.430	4.447	4.271	4.573	18,250,296	4.4449	7.07%
2009-06-11	0	4.950	4.930	4.940	4.850	4.970	3,964,000	19,502,940	4.9200	4.154	4.137	4.145	4.070	4.170	4,724,055	4.1284	1.02%
2009-06-10	0	4.900	4.890	4.900	4.700	5.100	7,333,168	35,809,166	4.8832	4.112	4.103	4.112	3.944	4.279	8,739,225	4.0975	0.20%
2009-06-09	0	4.890	4.850	4.890	4.710	5.080	5,210,219	25,108,275	4.8190	4.103	4.070	4.103	3.952	4.263	6,209,223	4.0437	-2.40%
2009-06-08	0	5.010	5.000	5.020	4.950	5.250	7,091,719	35,906,405	5.0631	4.204	4.196	4.212	4.154	4.405	8,451,480	4.2485	-1.57%
2009-06-05	0	5.090	5.090	5.100	4.720	5.160	9,334,000	46,183,750	4.9479	4.271	4.271	4.279	3.961	4.330	11,123,695	4.1518	8.30%
2009-06-04	0	4.700	4.690	4.730	4.610	4.800	4,021,741	18,908,039	4.7015	3.944	3.935	3.969	3.868	4.028	4,792,867	3.9450	-0.84%
2009-06-03	0	4.740	4.720	4.770	4.620	4.790	9,374,000	44,009,750	4.6949	3.977	3.961	4.003	3.877	4.019	11,171,364	3.9395	0.64%
2009-06-02	0	4.710	4.710	4.740	4.710	5.030	9,182,333	44,647,415	4.8623	3.952	3.952	3.977	3.952	4.221	10,942,947	4.0800	-5.23%
2009-06-01	0	4.970	4.970	4.980	4.740	4.980	7,882,000	38,479,980	4.8820	4.170	4.170	4.179	3.977	4.179	9,393,289	4.0965	3.76%
2009-05-29	0	4.790	4.770	4.810	4.790	5.040	7,289,000	35,992,870	4.9380	4.019	4.003	4.036	4.019	4.229	8,686,588	4.1435	-0.70%
2009-05-27	0	4.900	4.880	4.890	4.880	5.000	13,660,778	67,237,215	4.9219	4.048	4.031	4.040	4.031	4.130	16,536,572	4.0660	2.08%
2009-05-26	0	4.800	4.790	4.800	4.510	5.090	12,371,000	59,021,690	4.7710	3.965	3.957	3.965	3.726	4.205	14,975,277	3.9413	6.67%
2009-05-25	0	4.500	4.500	4.510	4.360	4.590	4,652,000	20,825,210	4.4766	3.717	3.717	3.726	3.602	3.792	5,631,314	3.6981	-0.22%
2009-05-22	0	4.510	4.500	4.510	4.160	4.590	10,374,500	46,034,775	4.4373	3.726	3.717	3.726	3.437	3.792	12,558,484	3.6656	0.45%
2009-05-21	0	4.490	4.480	4.490	4.480	4.640	8,162,000	36,856,150	4.5156	3.709	3.701	3.709	3.701	3.833	9,880,221	3.7303	-1.32%
2009-05-20	0	4.550	4.550	4.570	4.400	4.800	8,350,000	38,446,610	4.6044	3.759	3.759	3.775	3.635	3.965	10,107,797	3.8037	-4.21%
2009-05-19	0	4.750	4.740	4.750	4.680	4.980	8,028,000	38,446,040	4.7890	3.924	3.916	3.924	3.866	4.114	9,718,012	3.9562	-1.25%
2009-05-18	0	4.810	4.800	4.810	4.610	4.880	7,937,000	38,229,300	4.8166	3.974	3.965	3.974	3.808	4.031	9,607,855	3.9790	1.26%
2009-05-15	0	4.750	4.740	4.750	4.590	4.840	11,640,700	55,106,240	4.7339	3.924	3.916	3.924	3.792	3.998	14,091,238	3.9107	4.40%
2009-05-14	0	4.550	4.550	4.560	4.450	4.630	8,838,000	40,092,070	4.5363	3.759	3.759	3.767	3.676	3.825	10,698,529	3.7474	-2.57%
2009-05-13	0	4.670	4.670	4.680	4.620	4.940	20,828,352	99,631,832	4.7835	3.858	3.858	3.866	3.817	4.081	25,213,025	3.9516	1.52%
2009-05-12	0	4.600	4.590	4.600	4.480	4.740	16,901,480	77,798,476	4.6031	3.800	3.792	3.800	3.701	3.916	20,459,489	3.8026	0.22%
2009-05-11	0	4.590	4.560	4.600	4.500	5.200	28,225,000	137,096,340	4.8573	3.792	3.767	3.800	3.717	4.296	34,166,776	4.0126	-1.50%
2009-05-08	0	4.660	4.640	4.650	4.200	4.770	56,129,500	256,234,231	4.5651	3.850	3.833	3.841	3.470	3.940	67,945,583	3.7712	13.11%
2009-05-07	0	4.120	4.110	4.150	3.980	4.470	29,021,283	120,547,087	4.1537	3.404	3.395	3.428	3.288	3.693	35,130,688	3.4314	-5.29%
2009-05-06	0	4.350	4.340	4.350	4.290	4.570	14,234,000	62,464,460	4.3884	3.594	3.585	3.594	3.544	3.775	17,230,466	3.6252	-4.19%
2009-05-05	0	4.540	4.530	4.540	4.410	4.940	20,449,000	95,932,788	4.6913	3.750	3.742	3.750	3.643	4.081	24,753,814	3.8755	-2.58%
2009-05-04	0	4.660	4.680	4.700	4.400	4.830	30,929,000	143,033,045	4.6246	3.850	3.866	3.883	3.635	3.990	37,440,008	3.8203	7.13%
2009-04-30	0	4.350	4.350	4.360	4.000	4.490	329,747,600	1,275,512,038	3.8681	3.594	3.594	3.602	3.304	3.709	399,164,303	3.1955	6.10%
2009-04-29	0	4.100	4.080	4.100	3.970	4.150	12,811,000	51,999,940	4.0590	3.387	3.370	3.387	3.280	3.428	15,507,903	3.3531	2.76%
2009-04-28	0	3.990	3.990	4.000	3.850	4.060	13,034,066	51,436,452	3.9463	3.296	3.296	3.304	3.180	3.354	15,777,928	3.2600	1.53%
2009-04-27	0	3.930	3.910	3.930	3.700	4.060	16,470,860	64,441,430	3.9125	3.247	3.230	3.247	3.057	3.354	19,938,217	3.2321	1.03%
2009-04-24	0	3.890	3.880	3.890	3.840	4.100	21,869,000	85,864,980	3.9263	3.214	3.205	3.214	3.172	3.387	26,472,745	3.2435	-3.23%
2009-04-23	0	4.020	4.000	4.010	3.530	4.220	68,326,033	270,123,867	3.9535	3.321	3.304	3.313	2.916	3.486	82,709,665	3.2659	15.52%
2009-04-22	0	3.480	3.470	3.490	3.410	3.600	40,565,394	141,818,283	3.4960	2.875	2.867	2.883	2.817	2.974	49,105,004	2.8881	7.41%
2009-04-21	0	3.240	3.210	3.240	3.030	3.360	27,243,000	85,832,210	3.1506	2.677	2.652	2.677	2.503	2.776	32,978,051	2.6027	1.89%
2009-04-20	0	3.180	3.170	3.180	3.080	3.180	15,532,000	48,480,950	3.1214	2.627	2.619	2.627	2.544	2.627	18,801,714	2.5785	6.71%
2009-04-17	0	2.980	2.970	2.990	2.950	3.080	11,675,000	35,022,510	2.9998	2.462	2.454	2.470	2.437	2.544	14,132,759	2.4781	0.34%
2009-04-16	0	2.970	2.970	2.980	2.970	3.140	9,355,333	28,430,727	3.0390	2.454	2.454	2.462	2.454	2.594	11,324,768	2.5105	-0.34%
2009-04-15	0	2.980	2.970	3.020	2.960	3.060	7,055,000	21,216,390	3.0073	2.462	2.454	2.495	2.445	2.528	8,540,181	2.4843	-0.67%
2009-04-14	0	3.000	2.990	3.000	2.980	3.120	5,854,000	17,860,800	3.0510	2.478	2.470	2.478	2.462	2.577	7,086,353	2.5205	-0.33%
2009-04-09	0	3.010	3.000	3.050	2.960	3.290	4,611,000	14,526,640	3.1504	2.487	2.478	2.520	2.445	2.718	5,581,683	2.6026	0.00%
2009-04-08	0	3.010	3.010	3.050	2.960	3.080	962,000	2,903,110	3.0178	2.487	2.487	2.520	2.445	2.544	1,164,515	2.4930	-1.31%
2009-04-07	0	3.050	3.040	3.050	3.000	3.110	2,748,000	8,383,620	3.0508	2.520	2.511	2.520	2.478	2.569	3,326,494	2.5203	0.00%
2009-04-06	0	3.050	3.040	3.050	2.980	3.100	655,000	2,000,900	3.0548	2.520	2.511	2.520	2.462	2.561	792,887	2.5236	4.45%
2009-04-03	0	2.920	2.920	3.000	2.910	3.000	1,817,000	5,365,450	2.9529	2.412	2.412	2.478	2.404	2.478	2,199,505	2.4394	-0.34%
2009-04-02	0	2.930	2.930	2.970	2.910	3.070	1,874,000	5,530,730	2.9513	2.420	2.420	2.454	2.404	2.536	2,268,504	2.4381	-2.01%
2009-04-01	0	2.990	2.910	2.990	2.710	2.990	1,956,000	5,699,530	2.9139	2.470	2.404	2.470	2.239	2.470	2,367,767	2.4071	5.65%
2009-03-31	0	2.830	2.830	2.940	2.750	2.930	1,648,000	4,615,720	2.8008	2.338	2.338	2.429	2.272	2.420	1,994,928	2.3137	1.07%
2009-03-30	0	2.800	2.800	2.860	2.800	2.880	2,365,000	6,659,560	2.8159	2.313	2.313	2.363	2.313	2.379	2,862,867	2.3262	-3.11%
2009-03-27	0	2.890	2.890	2.930	2.760	2.900	1,410,000	3,986,030	2.8270	2.387	2.387	2.420	2.280	2.396	1,706,826	2.3353	0.70%
2009-03-26	0	2.870	2.870	2.880	2.850	3.000	6,823,000	19,528,360	2.8621	2.371	2.371	2.379	2.354	2.478	8,259,342	2.3644	-2.38%
2009-03-25	0	2.940	2.930	2.950	2.900	3.010	2,731,000	8,085,130	2.9605	2.429	2.420	2.437	2.396	2.487	3,305,916	2.4457	-2.65%
2009-03-24	0	3.020	2.960	3.030	2.900	3.030	2,152,000	6,382,980	2.9661	2.495	2.445	2.503	2.396	2.503	2,605,028	2.4503	3.42%
2009-03-23	0	2.920	2.900	2.920	2.750	2.940	2,490,000	7,171,530	2.8801	2.412	2.396	2.412	2.272	2.429	3,014,182	2.3793	5.04%
2009-03-20	0	2.780	2.780	2.800	2.620	2.780	2,957,160	7,936,747	2.6839	2.297	2.297	2.313	2.164	2.297	3,579,686	2.2172	4.91%
2009-03-19	0	2.650	2.640	2.650	2.600	2.710	1,968,000	5,216,215	2.6505	2.189	2.181	2.189	2.148	2.239	2,382,293	2.1896	0.00%
2009-03-18	0	2.650	2.640	2.660	2.600	2.800	2,712,000	7,224,430	2.6639	2.189	2.181	2.197	2.148	2.313	3,282,916	2.2006	-3.64%
2009-03-17	0	2.750	2.720	2.750	2.700	2.850	10,553,000	28,945,300	2.7429	2.272	2.247	2.272	2.230	2.354	12,774,561	2.2659	1.48%
2009-03-16	0	2.710	2.710	2.720	2.530	2.720	18,806,000	47,250,210	2.5125	2.239	2.239	2.247	2.090	2.247	22,764,939	2.0756	10.61%
2009-03-13	0	2.450	2.440	2.450	2.430	2.510	2,618,000	6,425,920	2.4545	2.024	2.016	2.024	2.007	2.073	3,169,127	2.0277	2.51%
2009-03-12	0	2.390	2.380	2.400	2.350	2.400	1,635,000	3,914,210	2.3940	1.974	1.966	1.983	1.941	1.983	1,979,191	1.9777	0.00%
2009-03-11	0	2.390	2.390	2.400	2.370	2.430	2,002,500	4,805,035	2.3995	1.974	1.974	1.983	1.958	2.007	2,424,056	1.9822	4.37%
2009-03-10	0	2.290	2.290	2.340	2.250	2.330	3,721,000	8,476,740	2.2781	1.892	1.892	1.933	1.859	1.925	4,504,325	1.8819	1.78%
2009-03-09	0	2.250	2.250	2.260	2.100	2.260	1,891,000	4,248,450	2.2467	1.859	1.859	1.867	1.735	1.867	2,289,083	1.8560	1.35%
2009-03-06	0	2.220	2.220	2.250	2.220	2.290	3,170,000	7,145,820	2.2542	1.834	1.834	1.859	1.834	1.892	3,837,331	1.8622	-2.63%
2009-03-05	0	2.280	2.280	2.310	2.270	2.400	2,613,000	6,034,620	2.3095	1.883	1.883	1.908	1.875	1.983	3,163,075	1.9078	-2.98%
2009-03-04	0	2.350	2.350	2.360	2.300	2.420	2,787,000	6,602,370	2.3690	1.941	1.941	1.950	1.900	1.999	3,373,704	1.9570	2.17%
2009-03-03	0	2.300	2.300	2.340	2.250	2.390	1,494,117	3,439,616	2.3021	1.900	1.900	1.933	1.859	1.974	1,808,651	1.9018	0.00%
2009-03-02	0	2.300	2.260	2.310	2.170	2.340	1,871,863	4,241,433	2.2659	1.900	1.867	1.908	1.793	1.933	2,265,918	1.8718	-2.95%
2009-02-27	0	2.370	2.370	2.390	2.310	2.390	1,233,000	2,858,670	2.3185	1.958	1.958	1.974	1.908	1.974	1,492,565	1.9153	1.72%
2009-02-26	0	2.330	2.330	2.340	2.300	2.380	1,041,000	2,428,060	2.3324	1.925	1.925	1.933	1.900	1.966	1,260,146	1.9268	-4.90%
2009-02-25	0	2.450	2.450	2.460	2.260	2.450	4,085,000	9,461,740	2.3162	2.024	2.024	2.032	1.867	2.024	4,944,952	1.9134	6.52%
2009-02-24	0	2.300	2.300	2.310	2.300	2.320	1,083,900	2,494,147	2.3011	1.900	1.900	1.908	1.900	1.917	1,312,077	1.9009	-1.71%
2009-02-23	0	2.340	2.340	2.350	2.330	2.400	23,222,000	54,568,520	2.3499	1.933	1.933	1.941	1.925	1.983	28,110,571	1.9412	-1.27%
2009-02-20	0	2.370	2.370	2.380	2.370	2.450	1,137,000	2,734,180	2.4047	1.958	1.958	1.966	1.958	2.024	1,376,355	1.9865	-3.27%
2009-02-19	0	2.450	2.440	2.450	2.410	2.540	857,000	2,115,460	2.4684	2.024	2.016	2.024	1.991	2.098	1,037,411	2.0392	2.51%
2009-02-18	0	2.390	2.390	2.440	2.250	2.500	10,616,000	25,101,620	2.3645	1.974	1.974	2.016	1.859	2.065	12,850,824	1.9533	-2.85%
2009-02-17	0	2.460	2.460	2.470	2.410	2.640	6,957,000	17,389,540	2.4996	2.032	2.032	2.040	1.991	2.181	8,421,550	2.0649	-1.60%
2009-02-16	0	2.500	2.500	2.540	2.410	2.590	6,379,400	15,984,220	2.5056	2.065	2.065	2.098	1.991	2.140	7,722,357	2.0699	5.04%
2009-02-13	0	2.380	2.340	2.380	2.300	2.400	2,322,300	5,425,880	2.3364	1.966	1.933	1.966	1.900	1.983	2,811,178	1.9301	3.03%
2009-02-12	0	2.310	2.300	2.350	2.250	2.350	2,258,000	5,129,750	2.2718	1.908	1.900	1.941	1.859	1.941	2,733,342	1.8767	0.43%
2009-02-11	0	2.300	2.300	2.330	2.250	2.320	3,851,000	8,799,530	2.2850	1.900	1.900	1.925	1.859	1.917	4,661,692	1.8876	-1.71%
2009-02-10	0	2.340	2.340	2.370	2.230	2.400	2,677,000	6,281,190	2.3464	1.933	1.933	1.958	1.842	1.983	3,240,548	1.9383	-2.50%
2009-02-09	0	2.400	2.400	2.410	2.350	2.430	6,187,000	14,797,020	2.3916	1.983	1.983	1.991	1.941	2.007	7,489,454	1.9757	2.13%
2009-02-06	0	2.350	2.350	2.360	2.280	2.390	12,061,000	27,788,500	2.3040	1.941	1.941	1.950	1.883	1.974	14,600,017	1.9033	3.98%
2009-02-05	0	2.260	2.250	2.270	2.200	2.290	1,548,000	3,488,640	2.2536	1.867	1.859	1.875	1.817	1.892	1,873,877	1.8617	2.73%
2009-02-04	0	2.200	2.180	2.200	2.130	2.240	1,346,000	2,939,170	2.1836	1.817	1.801	1.817	1.760	1.850	1,629,353	1.8039	1.85%
2009-02-03	0	2.160	2.150	2.160	2.100	2.210	3,367,000	7,258,990	2.1559	1.784	1.776	1.784	1.735	1.826	4,075,803	1.7810	-3.14%
2009-02-02	0	2.230	2.210	2.230	2.090	2.310	4,418,000	9,817,770	2.2222	1.842	1.826	1.842	1.727	1.908	5,348,054	1.8358	5.19%
2009-01-30	0	2.120	2.100	2.120	2.000	2.120	1,778,000	3,652,180	2.0541	1.751	1.735	1.751	1.652	1.751	2,152,295	1.6969	4.95%
2009-01-29	0	2.020	2.020	2.040	2.000	2.090	5,633,000	11,432,750	2.0296	1.669	1.669	1.685	1.652	1.727	6,818,829	1.6766	4.12%
2009-01-23	0	1.940	1.940	1.990	1.800	1.970	3,280,000	6,351,320	1.9364	1.603	1.603	1.644	1.487	1.627	3,970,488	1.5996	2.11%
2009-01-22	0	1.900	1.890	1.900	1.850	2.000	10,580,000	20,506,050	1.9382	1.570	1.561	1.570	1.528	1.652	12,807,245	1.6011	-1.55%
2009-01-21	0	1.930	1.910	1.930	1.900	2.030	4,514,000	8,851,970	1.9610	1.594	1.578	1.594	1.570	1.677	5,464,263	1.6200	-4.93%
2009-01-20	0	2.030	2.030	2.080	1.950	2.140	2,788,000	5,705,110	2.0463	1.677	1.677	1.718	1.611	1.768	3,374,915	1.6904	-3.79%
2009-01-19	0	2.110	2.110	2.130	1.970	2.150	10,207,000	20,611,920	2.0194	1.743	1.743	1.760	1.627	1.776	12,355,723	1.6682	8.76%
2009-01-16	0	1.940	1.900	1.940	1.840	1.970	10,735,000	20,389,880	1.8994	1.603	1.570	1.603	1.520	1.627	12,994,875	1.5691	5.43%
2009-01-15	0	1.840	1.830	1.850	1.800	1.840	1,095,000	1,990,400	1.8177	1.520	1.512	1.528	1.487	1.520	1,325,514	1.5016	-1.08%
2009-01-14	0	1.860	1.860	1.870	1.810	1.880	1,790,000	3,299,430	1.8433	1.537	1.537	1.545	1.495	1.553	2,166,821	1.5227	2.76%
2009-01-13	0	1.810	1.810	1.820	1.780	1.850	1,362,000	2,462,380	1.8079	1.495	1.495	1.503	1.470	1.528	1,648,721	1.4935	0.00%
2009-01-12	0	1.810	1.810	1.830	1.800	1.810	1,350,000	2,435,160	1.8038	1.495	1.495	1.512	1.487	1.495	1,634,195	1.4901	0.00%
2009-01-09	0	1.810	1.810	1.820	1.730	1.850	1,215,000	2,217,340	1.8250	1.495	1.495	1.503	1.429	1.528	1,470,775	1.5076	0.00%
2009-01-08	0	1.810	1.810	1.820	1.800	1.890	2,007,000	3,662,960	1.8251	1.495	1.495	1.503	1.487	1.561	2,429,503	1.5077	-4.74%
2009-01-07	0	1.900	1.900	1.910	1.870	1.910	8,944,000	16,942,700	1.8943	1.570	1.570	1.578	1.545	1.578	10,826,843	1.5649	0.53%
2009-01-06	0	1.890	1.890	1.900	1.870	1.920	12,040,000	22,738,380	1.8886	1.561	1.561	1.570	1.545	1.586	14,574,596	1.5601	1.07%
2009-01-05	0	1.870	1.850	1.870	1.780	1.880	12,562,900	22,906,312	1.8233	1.545	1.528	1.545	1.470	1.553	15,207,575	1.5062	4.47%
2009-01-02	0	1.790	1.780	1.790	1.740	1.820	5,553,000	9,747,470	1.7554	1.479	1.470	1.479	1.437	1.503	6,721,988	1.4501	-0.56%
2008-12-31	0	1.800	1.760	1.800	1.740	1.800	1,357,000	2,395,590	1.7654	1.487	1.454	1.487	1.437	1.487	1,642,668	1.4584	2.27%
2008-12-30	0	1.760	1.750	1.780	1.750	1.810	614,000	1,090,570	1.7762	1.454	1.446	1.470	1.446	1.495	743,256	1.4673	-1.12%
2008-12-29	0	1.780	1.770	1.790	1.700	1.790	1,699,000	2,949,510	1.7360	1.470	1.462	1.479	1.404	1.479	2,056,664	1.4341	1.14%
2008-12-24	0	1.760	1.740	1.760	1.710	1.800	5,025,000	8,854,180	1.7620	1.454	1.437	1.454	1.413	1.487	6,082,836	1.4556	-1.68%
2008-12-23	0	1.790	1.780	1.790	1.790	1.830	3,671,000	6,611,720	1.8011	1.479	1.470	1.479	1.479	1.512	4,443,799	1.4879	-2.19%
2008-12-22	0	1.830	1.800	1.830	1.800	1.920	7,249,000	13,375,500	1.8452	1.512	1.487	1.512	1.487	1.586	8,775,021	1.5243	0.55%
2008-12-19	0	1.820	1.820	1.880	1.780	1.910	12,798,000	23,841,060	1.8629	1.503	1.503	1.553	1.470	1.578	15,492,167	1.5389	0.00%
2008-12-18	0	1.820	1.820	1.830	1.790	1.920	15,722,000	28,666,150	1.8233	1.503	1.503	1.512	1.479	1.586	19,031,711	1.5062	1.11%
2008-12-17	0	1.800	1.800	1.830	1.780	1.880	9,927,000	17,929,670	1.8062	1.487	1.487	1.512	1.470	1.553	12,016,779	1.4921	4.05%
2008-12-16	0	1.730	1.730	1.750	1.730	1.800	4,682,000	8,318,610	1.7767	1.429	1.429	1.446	1.429	1.487	5,667,630	1.4677	-4.42%
2008-12-15	0	1.810	1.810	1.820	1.790	1.830	1,628,000	2,950,850	1.8126	1.495	1.495	1.503	1.479	1.512	1,970,718	1.4973	2.26%
2008-12-12	0	1.770	1.730	1.770	1.700	1.840	4,827,000	8,366,790	1.7333	1.462	1.429	1.462	1.404	1.520	5,843,154	1.4319	-1.12%
2008-12-11	0	1.790	1.720	1.790	1.740	1.920	5,457,048	9,867,609	1.8082	1.479	1.421	1.479	1.437	1.586	6,605,837	1.4938	-5.79%
2008-12-10	0	1.900	1.910	1.940	1.750	1.920	12,638,000	22,861,850	1.8090	1.570	1.578	1.603	1.446	1.586	15,298,484	1.4944	11.76%
2008-12-09	0	1.700	1.690	1.700	1.580	1.830	10,169,000	17,502,510	1.7212	1.404	1.396	1.404	1.305	1.512	12,309,724	1.4218	9.68%
2008-12-08	0	1.550	1.540	1.550	1.520	1.610	3,230,000	5,021,320	1.5546	1.280	1.272	1.280	1.256	1.330	3,909,962	1.2842	3.33%
2008-12-05	0	1.500	1.500	1.550	1.500	1.550	3,120,000	4,720,810	1.5131	1.239	1.239	1.280	1.239	1.280	3,776,806	1.2499	-0.66%
2008-12-04	0	1.510	1.510	1.540	1.500	1.650	6,444,000	10,083,050	1.5647	1.247	1.247	1.272	1.239	1.363	7,800,556	1.2926	-3.82%
2008-12-03	0	1.570	1.570	1.580	1.540	1.630	1,085,000	1,690,160	1.5578	1.297	1.297	1.305	1.272	1.347	1,313,408	1.2869	4.67%
2008-12-02	0	1.500	1.500	1.510	1.480	1.530	527,000	790,330	1.4997	1.239	1.239	1.247	1.223	1.264	637,941	1.2389	-1.96%
2008-12-01	0	1.530	1.520	1.530	1.520	1.600	778,000	1,214,010	1.5604	1.264	1.256	1.264	1.256	1.322	941,780	1.2891	0.00%
2008-11-28	0	1.530	1.520	1.530	1.500	1.550	219,000	334,050	1.5253	1.264	1.256	1.264	1.239	1.280	265,103	1.2601	2.00%
2008-11-27	0	1.500	1.480	1.500	1.480	1.560	1,953,000	2,970,750	1.5211	1.239	1.223	1.239	1.223	1.289	2,364,135	1.2566	3.45%
2008-11-26	0	1.450	1.450	1.490	1.450	1.480	2,167,000	3,145,270	1.4514	1.198	1.198	1.231	1.198	1.223	2,623,185	1.1990	-0.68%
2008-11-25	0	1.460	1.460	1.490	1.460	1.530	487,000	727,350	1.4935	1.206	1.206	1.231	1.206	1.264	589,521	1.2338	-1.35%
2008-11-24	0	1.480	1.480	1.490	1.410	1.550	1,872,000	2,829,540	1.5115	1.223	1.223	1.231	1.165	1.280	2,266,083	1.2486	-2.63%
2008-11-21	0	1.520	1.490	1.540	1.400	1.650	61,403,619	86,417,094	1.4074	1.256	1.231	1.272	1.157	1.363	74,329,981	1.1626	8.57%
2008-11-20	0	1.400	1.400	1.420	1.400	1.450	280,000	396,710	1.4168	1.157	1.157	1.173	1.157	1.198	338,944	1.1704	-3.45%
2008-11-19	0	1.450	1.430	1.500	1.410	1.510	105,000	151,770	1.4454	1.198	1.181	1.239	1.165	1.247	127,104	1.1941	-3.33%
2008-11-18	0	1.500	1.500	1.520	1.410	1.650	1,403,000	2,138,520	1.5242	1.239	1.239	1.256	1.165	1.363	1,698,352	1.2592	-3.85%
2008-11-17	0	1.560	1.550	1.560	1.550	1.650	1,418,000	2,279,780	1.6077	1.289	1.280	1.289	1.280	1.363	1,716,510	1.3281	0.65%
2008-11-14	0	1.550	1.460	1.550	1.500	1.600	2,939,000	4,512,860	1.5355	1.280	1.206	1.280	1.239	1.322	3,557,703	1.2685	8.39%
2008-11-13	0	1.430	1.400	1.430	1.400	1.500	802,000	1,146,360	1.4294	1.181	1.157	1.181	1.157	1.239	970,833	1.1808	-4.67%
2008-11-12	0	1.500	1.500	1.530	1.300	1.530	869,000	1,268,850	1.4601	1.239	1.239	1.264	1.074	1.264	1,051,937	1.2062	3.45%
2008-11-11	0	1.450	1.420	1.490	1.300	1.620	2,710,000	4,097,650	1.5120	1.198	1.173	1.231	1.074	1.338	3,280,495	1.2491	2.11%
2008-11-10	0	1.420	1.410	1.420	1.310	1.550	2,803,000	3,990,570	1.4237	1.173	1.165	1.173	1.082	1.280	3,393,073	1.1761	18.33%
2008-11-07	0	1.200	1.140	1.200	1.190	1.200	631,000	756,690	1.1992	0.991	0.942	0.991	0.983	0.991	763,835	0.9906	3.45%
2008-11-06	0	1.160	1.100	1.180	1.140	1.300	230,000	275,480	1.1977	0.958	0.909	0.975	0.942	1.074	278,418	0.9894	-12.12%
2008-11-05	0	1.320	1.280	1.320	1.200	1.350	843,000	1,096,930	1.3012	1.090	1.057	1.090	0.991	1.115	1,020,464	1.0749	10.00%
2008-11-04	0	1.200	1.160	1.200	1.200	1.200	3,000	3,600	1.2000	0.991	0.958	0.991	0.991	0.991	3,632	0.9913	-1.64%
2008-11-03	0	1.220	1.190	1.220	1.150	1.240	3,074,000	3,828,380	1.2454	1.008	0.983	1.008	0.950	1.024	3,721,122	1.0288	-2.40%
2008-10-31	0	1.250	1.250	1.300	1.080	1.250	655,000	794,560	1.2131	1.033	1.033	1.074	0.892	1.033	792,887	1.0021	15.74%
2008-10-30	0	1.080	0.980	1.080	0.930	1.190	83,000	83,310	1.0037	0.892	0.810	0.892	0.768	0.983	100,473	0.8292	24.14%
2008-10-29	0	0.870	0.870	0.900	0.850	0.970	2,129,000	1,882,920	0.8844	0.719	0.719	0.743	0.702	0.801	2,577,186	0.7306	-3.33%
2008-10-28	0	0.900	0.900	0.970	0.760	0.950	120,000	106,940	0.8912	0.743	0.743	0.801	0.628	0.785	145,262	0.7362	-5.26%
2008-10-27	0	0.950	0.950	0.960	0.860	1.000	5,565,000	5,532,340	0.9941	0.785	0.785	0.793	0.710	0.826	6,736,514	0.8212	-9.52%
2008-10-24	0	1.050	1.000	1.050	1.000	1.050	6,084,000	6,084,790	1.0001	0.867	0.826	0.867	0.826	0.867	7,364,771	0.8262	1.94%
2008-10-23	0	1.030	1.030	1.050	1.000	1.050	5,529,000	5,546,590	1.0032	0.851	0.851	0.867	0.826	0.867	6,692,936	0.8287	-1.90%
2008-10-22	0	1.050	1.000	1.050	1.000	1.070	5,107,000	5,312,550	1.0402	0.867	0.826	0.867	0.826	0.884	6,182,098	0.8593	-5.41%
2008-10-21	0	1.110	1.080	1.120	1.090	1.290	9,194,000	10,291,750	1.1194	0.917	0.892	0.925	0.900	1.066	11,129,472	0.9247	-3.48%
2008-10-20	0	1.150	1.100	1.150	1.090	1.150	1,310,000	1,474,050	1.1252	0.950	0.909	0.950	0.900	0.950	1,585,774	0.9295	0.00%
2008-10-17	0	1.150	1.100	1.150	1.150	1.250	1,158,000	1,367,860	1.1812	0.950	0.909	0.950	0.950	1.033	1,401,776	0.9758	-4.17%
2008-10-16	0	1.200	1.180	1.200	1.190	1.370	17,609,000	22,644,750	1.2860	0.991	0.975	0.991	0.983	1.132	21,315,953	1.0623	-11.76%
2008-10-15	0	1.360	1.310	1.380	1.300	1.470	507,000	700,220	1.3811	1.123	1.082	1.140	1.074	1.214	613,731	1.1409	-7.48%
2008-10-14	0	1.470	1.470	1.540	1.470	1.700	131,000	202,100	1.5427	1.214	1.214	1.272	1.214	1.404	158,577	1.2745	-3.29%
2008-10-13	0	1.520	1.510	1.520	1.460	1.570	850,000	1,288,850	1.5163	1.256	1.247	1.256	1.206	1.297	1,028,937	1.2526	-0.65%
2008-10-10	0	1.530	1.510	1.530	1.500	1.640	334,000	521,010	1.5599	1.264	1.247	1.264	1.239	1.355	404,312	1.2886	-5.56%
2008-10-09	0	1.620	1.630	1.700	1.600	1.730	953,000	1,578,760	1.6566	1.338	1.347	1.404	1.322	1.429	1,153,620	1.3685	-3.57%
2008-10-08	0	1.680	1.650	1.730	1.570	1.820	377,000	651,400	1.7279	1.388	1.363	1.429	1.297	1.503	456,364	1.4274	-11.58%
2008-10-06	0	1.900	1.880	1.900	1.850	1.910	3,970,000	7,503,610	1.8901	1.570	1.553	1.570	1.528	1.578	4,805,743	1.5614	0.00%
2008-10-03	0	1.900	1.900	1.980	1.820	2.000	1,585,000	2,995,940	1.8902	1.570	1.570	1.636	1.503	1.652	1,918,666	1.5615	-2.06%
2008-10-02	0	1.940	1.930	1.940	1.840	2.130	22,249,000	41,529,470	1.8666	1.603	1.594	1.603	1.520	1.760	26,932,741	1.5420	3.19%
2008-09-30	0	1.880	1.860	1.880	1.800	1.900	3,123,000	5,850,190	1.8733	1.553	1.537	1.553	1.487	1.570	3,780,437	1.5475	-3.59%
2008-09-29	0	1.950	1.950	2.000	1.810	2.040	1,567,000	2,988,070	1.9069	1.611	1.611	1.652	1.495	1.685	1,896,876	1.5753	1.04%
2008-09-26	0	1.930	1.900	1.930	1.900	1.950	778,000	1,530,646	1.9674	1.594	1.570	1.594	1.570	1.611	941,780	1.6253	-3.02%
2008-09-25	0	1.990	1.980	2.000	1.800	2.000	972,000	1,882,070	1.9363	1.644	1.636	1.652	1.487	1.652	1,176,620	1.5996	1.53%
2008-09-24	0	1.960	1.960	2.000	1.960	2.050	4,709,000	9,453,100	2.0075	1.619	1.619	1.652	1.619	1.693	5,700,314	1.6583	-2.00%
2008-09-23	0	2.000	2.000	2.020	2.000	2.030	3,371,000	6,926,340	2.0547	1.652	1.652	1.669	1.652	1.677	4,080,645	1.6974	-6.10%
2008-09-22	0	2.130	2.090	2.130	2.000	2.160	16,460,667	32,817,281	1.9937	1.760	1.727	1.760	1.652	1.784	19,925,879	1.6470	7.04%
2008-09-19	0	1.990	1.970	1.990	1.910	2.050	1,422,000	2,824,600	1.9864	1.644	1.627	1.644	1.578	1.693	1,721,352	1.6409	-2.93%
2008-09-18	0	2.050	1.970	2.080	1.500	2.100	10,831,000	18,378,570	1.6968	1.693	1.627	1.718	1.239	1.735	13,111,084	1.4018	-3.76%
2008-09-17	0	2.130	2.090	2.140	2.090	2.200	1,283,000	2,733,670	2.1307	1.760	1.727	1.768	1.727	1.817	1,553,090	1.7601	-8.19%
2008-09-16	0	2.320	2.300	2.340	2.300	2.500	292,000	687,870	2.3557	1.917	1.900	1.933	1.900	2.065	353,470	1.9460	-9.02%
2008-09-12	0	2.550	2.550	2.650	2.500	2.800	917,000	2,468,390	2.6918	2.107	2.107	2.189	2.065	2.313	1,110,042	2.2237	-3.77%
2008-09-11	0	2.650	2.650	2.700	2.500	2.700	1,602,000	4,200,780	2.6222	2.189	2.189	2.230	2.065	2.230	1,939,244	2.1662	-1.85%
2008-09-10	0	2.700	2.700	2.750	2.630	2.720	1,586,000	4,277,170	2.6968	2.230	2.230	2.272	2.173	2.247	1,919,876	2.2278	0.00%
2008-09-09	0	2.700	2.670	2.800	2.650	2.730	776,000	2,100,340	2.7066	2.230	2.206	2.313	2.189	2.255	939,359	2.2359	-1.10%
2008-09-08	0	2.730	2.730	2.780	2.720	2.800	411,000	1,141,100	2.7764	2.255	2.255	2.297	2.247	2.313	497,522	2.2936	0.37%
2008-09-05	0	2.720	2.720	2.730	2.600	2.720	978,000	2,600,420	2.6589	2.247	2.247	2.255	2.148	2.247	1,183,883	2.1965	-0.73%
2008-09-04	0	2.740	2.720	2.800	2.690	2.890	1,177,000	3,255,570	2.7660	2.264	2.247	2.313	2.222	2.387	1,424,776	2.2850	-2.84%
2008-09-03	0	2.820	2.820	2.880	2.800	2.850	2,395,000	6,788,070	2.8343	2.330	2.330	2.379	2.313	2.354	2,899,183	2.3414	0.00%
2008-09-02	0	2.820	2.810	2.820	2.820	2.910	291,000	827,130	2.8424	2.330	2.321	2.330	2.330	2.404	352,260	2.3481	0.71%
2008-09-01	0	2.800	2.800	2.850	2.780	2.850	691,000	1,933,910	2.7987	2.313	2.313	2.354	2.297	2.354	836,466	2.3120	-3.45%
2008-08-29	0	2.900	2.880	2.890	2.780	2.900	482,000	1,384,560	2.8725	2.396	2.379	2.387	2.297	2.396	583,468	2.3730	3.94%
2008-08-28	0	2.790	2.750	2.790	2.720	2.800	717,000	1,969,430	2.7468	2.305	2.272	2.305	2.247	2.313	867,939	2.2691	0.72%
2008-08-27	0	2.770	2.720	2.770	2.700	2.770	344,000	934,020	2.7152	2.288	2.247	2.288	2.230	2.288	416,417	2.2430	-0.72%
2008-08-26	0	2.790	2.740	2.790	2.720	2.800	804,000	2,225,830	2.7684	2.305	2.264	2.305	2.247	2.313	973,254	2.2870	-0.36%
2008-08-25	0	2.800	2.760	2.800	2.750	2.950	665,809	1,892,643	2.8426	2.313	2.280	2.313	2.272	2.437	805,972	2.3483	1.82%
2008-08-21	0	2.750	2.750	2.800	2.720	2.800	897,000	2,476,260	2.7606	2.272	2.272	2.313	2.247	2.313	1,085,832	2.2805	-3.85%
2008-08-20	0	2.860	2.860	2.900	2.790	2.860	730,000	2,042,350	2.7977	2.363	2.363	2.396	2.305	2.363	883,676	2.3112	2.14%
2008-08-19	0	2.800	2.800	2.830	2.800	2.820	194,000	544,310	2.8057	2.313	2.313	2.338	2.313	2.330	234,840	2.3178	-2.10%
2008-08-18	0	2.860	2.860	2.880	2.800	2.900	13,230,000	37,705,960	2.8500	2.363	2.363	2.379	2.313	2.396	16,015,109	2.3544	-2.39%
2008-08-15	0	2.930	2.910	2.930	2.880	2.930	207,000	602,100	2.9087	2.420	2.404	2.420	2.379	2.420	250,577	2.4029	1.38%
2008-08-14	0	2.890	2.880	2.890	2.880	2.890	332,000	959,270	2.8894	2.387	2.379	2.387	2.379	2.387	401,891	2.3869	0.00%
2008-08-13	0	2.890	2.880	2.890	2.880	2.900	884,000	2,559,250	2.8951	2.387	2.379	2.387	2.379	2.396	1,070,095	2.3916	1.40%
2008-08-12	0	2.850	2.850	2.900	2.850	2.920	166,000	476,860	2.8727	2.354	2.354	2.396	2.354	2.412	200,945	2.3731	-2.73%
2008-08-11	0	2.930	2.900	2.930	2.850	2.930	1,113,000	3,243,220	2.9139	2.420	2.396	2.420	2.354	2.420	1,347,303	2.4072	0.69%
2008-08-08	0	2.910	2.910	2.920	2.900	2.950	3,132,000	9,137,860	2.9176	2.404	2.404	2.412	2.396	2.437	3,791,332	2.4102	-1.36%
2008-08-07	0	2.950	2.930	2.950	2.900	2.990	4,441,000	13,099,650	2.9497	2.437	2.420	2.437	2.396	2.470	5,375,896	2.4367	0.00%
2008-08-05	0	2.950	2.910	2.980	2.910	3.000	3,769,000	11,080,080	2.9398	2.437	2.404	2.462	2.404	2.478	4,562,430	2.4285	0.00%
2008-08-04	0	2.950	2.950	2.980	2.900	3.080	3,483,000	10,375,360	2.9789	2.437	2.437	2.462	2.396	2.544	4,216,223	2.4608	-4.84%
2008-08-01	0	3.100	3.100	3.110	3.060	3.140	2,714,000	8,430,830	3.1064	2.561	2.561	2.569	2.528	2.594	3,285,337	2.5662	-1.90%
2008-07-31	0	3.160	3.140	3.160	3.100	3.180	1,662,000	5,250,640	3.1592	2.610	2.594	2.610	2.561	2.627	2,011,875	2.6098	0.64%
2008-07-30	0	3.140	3.120	3.170	3.090	3.150	2,096,000	6,540,390	3.1204	2.594	2.577	2.619	2.553	2.602	2,537,239	2.5778	1.29%
2008-07-29	0	3.100	3.090	3.100	3.050	3.110	826,000	2,559,860	3.0991	2.561	2.553	2.561	2.520	2.569	999,885	2.5602	-0.96%
2008-07-28	0	3.130	3.130	3.140	3.110	3.180	1,057,000	3,327,840	3.1484	2.586	2.586	2.594	2.569	2.627	1,279,514	2.6009	-1.57%
2008-07-25	0	3.180	3.180	3.190	3.140	3.220	2,009,000	6,400,520	3.1859	2.627	2.627	2.635	2.594	2.660	2,431,924	2.6319	0.00%
2008-07-24	0	3.180	3.170	3.180	3.140	3.230	4,316,000	13,782,910	3.1934	2.627	2.619	2.627	2.594	2.668	5,224,581	2.6381	1.27%
2008-07-23	0	3.140	3.140	3.160	3.100	3.200	2,429,000	7,674,200	3.1594	2.594	2.594	2.610	2.561	2.644	2,940,340	2.6100	0.00%
2008-07-22	0	3.140	3.130	3.140	3.130	3.200	2,588,000	8,200,440	3.1686	2.594	2.586	2.594	2.586	2.644	3,132,812	2.6176	-1.57%
2008-07-21	0	3.190	3.190	3.210	3.130	3.360	5,535,000	17,882,400	3.2308	2.635	2.635	2.652	2.586	2.776	6,700,199	2.6689	-0.93%
2008-07-18	0	3.220	3.220	3.230	3.200	3.300	5,428,000	17,543,380	3.2320	2.660	2.660	2.668	2.644	2.726	6,570,674	2.6700	-1.53%
2008-07-17	0	3.270	3.270	3.280	3.020	3.300	9,986,000	31,654,310	3.1699	2.701	2.701	2.710	2.495	2.726	12,088,199	2.6186	10.47%
2008-07-16	0	2.960	2.960	2.990	2.920	3.070	7,487,000	22,192,170	2.9641	2.445	2.445	2.470	2.412	2.536	9,063,123	2.4486	-1.99%
2008-07-15	0	3.020	3.020	3.030	2.980	3.210	15,882,000	49,277,450	3.1027	2.495	2.495	2.503	2.462	2.652	19,225,394	2.5631	-0.33%
2008-07-14	0	3.030	3.030	3.060	2.950	3.060	5,920,000	17,760,070	3.0000	2.503	2.503	2.528	2.437	2.528	7,166,247	2.4783	1.00%
2008-07-11	0	3.000	3.000	3.020	2.940	3.070	26,165,938	79,687,997	3.0455	2.478	2.478	2.495	2.429	2.536	31,674,252	2.5159	0.00%
2008-07-10	0	3.000	2.980	3.000	2.900	3.140	13,980,233	42,500,839	3.0401	2.478	2.462	2.478	2.396	2.594	16,923,277	2.5114	0.00%
2008-07-09	0	3.000	2.990	3.000	2.900	3.020	11,897,000	35,690,160	2.9999	2.478	2.470	2.478	2.396	2.495	14,401,493	2.4782	4.53%
2008-07-08	0	2.870	2.870	2.890	2.870	3.030	24,340,000	71,120,200	2.9219	2.371	2.371	2.387	2.371	2.503	29,463,927	2.4138	-4.33%
2008-07-07	0	3.000	3.000	3.010	2.910	3.030	49,874,000	148,590,890	2.9793	2.478	2.478	2.487	2.404	2.503	60,373,208	2.4612	0.00%
2008-07-04	0	3.000	3.000	3.010	2.740	3.140	163,547,070	482,283,586	2.9489	2.478	2.478	2.487	2.264	2.594	197,976,126	2.4361