Prices and Webb-site Total Returns

Overseas Chinese Town (Asia) Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03366	2005-11-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.315	0.315	0.345	0.305	0.345	1,572,000	497,910	0.3167	0.315	0.315	0.345	0.305	0.345	1,572,000	0.3167	-8.70%
2026-02-02	0	0.345	0.325	0.340	0.305	0.345	472,000	156,730	0.3321	0.345	0.325	0.340	0.305	0.345	472,000	0.3321	-2.82%
2026-01-30	0	0.355	0.345	0.355	0.350	0.430	1,746,000	634,380	0.3633	0.355	0.345	0.355	0.350	0.430	1,746,000	0.3633	-14.46%
2026-01-29	0	0.415	0.395	0.410	0.360	0.440	3,310,000	1,308,090	0.3952	0.415	0.395	0.410	0.360	0.440	3,310,000	0.3952	5.06%
2026-01-28	0	0.395	0.370	0.395	0.360	0.415	514,000	198,170	0.3855	0.395	0.370	0.395	0.360	0.415	514,000	0.3855	3.95%
2026-01-27	0	0.380	0.345	0.395	0.350	0.400	392,000	143,410	0.3658	0.380	0.345	0.395	0.350	0.400	392,000	0.3658	4.11%
2026-01-26	0	0.365	0.365	0.385	0.360	0.425	432,000	163,070	0.3775	0.365	0.365	0.385	0.360	0.425	432,000	0.3775	-7.59%
2026-01-23	0	0.395	0.395	0.415	0.385	0.425	74,000	29,230	0.3950	0.395	0.395	0.415	0.385	0.425	74,000	0.3950	-4.82%
2026-01-22	0	0.415	0.415	0.420	0.415	0.445	310,000	132,240	0.4266	0.415	0.415	0.420	0.415	0.445	310,000	0.4266	-9.78%
2026-01-21	0	0.460	0.420	0.450	0.365	0.475	1,818,000	772,410	0.4249	0.460	0.420	0.450	0.365	0.475	1,818,000	0.4249	6.98%
2026-01-20	0	0.430	0.395	0.425	0.320	0.440	1,924,000	699,120	0.3634	0.430	0.395	0.425	0.320	0.440	1,924,000	0.3634	32.31%
2026-01-19	0	0.325	0.320	0.340	0.325	0.400	1,342,000	490,580	0.3656	0.325	0.320	0.340	0.325	0.400	1,342,000	0.3656	-7.14%
2026-01-16	0	0.350	0.320	0.350	0.345	0.355	332,000	115,010	0.3464	0.350	0.320	0.350	0.345	0.355	332,000	0.3464	-2.78%
2026-01-15	0	0.360	0.320	0.360	0.305	0.360	66,000	22,220	0.3367	0.360	0.320	0.360	0.305	0.360	66,000	0.3367	9.09%
2026-01-14	0	0.330	0.310	0.330	0.305	0.350	210,000	70,140	0.3340	0.330	0.310	0.330	0.305	0.350	210,000	0.3340	6.45%
2026-01-13	0	0.310	0.305	0.330	0.310	0.345	394,000	127,810	0.3244	0.310	0.305	0.330	0.310	0.345	394,000	0.3244	-18.42%
2026-01-09	0	0.380	0.340	0.380	0.315	0.380	1,432,000	500,610	0.3496	0.380	0.340	0.380	0.315	0.380	1,432,000	0.3496	11.76%
2026-01-08	0	0.340	0.320	0.340	0.325	0.350	190,000	63,260	0.3329	0.340	0.320	0.340	0.325	0.350	190,000	0.3329	4.62%
2026-01-07	0	0.325	0.305	0.325	0.310	0.325	138,000	43,440	0.3148	0.325	0.305	0.325	0.310	0.325	138,000	0.3148	0.00%
2026-01-06	0	0.325	0.315	0.325	0.265	0.335	1,702,000	533,820	0.3136	0.325	0.315	0.325	0.265	0.335	1,702,000	0.3136	20.37%
2026-01-05	0	0.270	0.270	0.285	0.270	0.310	222,000	65,690	0.2959	0.270	0.270	0.285	0.270	0.310	222,000	0.2959	-5.26%
2025-12-31	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2025-12-30	0	0.285	0.260	0.300	-	-	147	36	0.2449	0.285	0.260	0.300	-	-	147	0.2449	0.00%
2025-12-29	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2025-12-24	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2025-12-23	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2025-12-22	0	0.290	0.265	0.300	0.290	0.290	14,000	4,060	0.2900	0.290	0.265	0.300	0.290	0.290	14,000	0.2900	0.00%
2025-12-19	0	0.290	0.290	0.300	0.275	0.290	370,000	105,200	0.2843	0.290	0.290	0.300	0.275	0.290	370,000	0.2843	7.41%
2025-12-18	0	0.270	0.270	0.285	0.265	0.285	30,000	8,000	0.2667	0.270	0.270	0.285	0.265	0.285	30,000	0.2667	-5.26%
2025-12-17	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2025-12-16	0	0.285	0.285	0.290	0.255	0.285	916,000	249,790	0.2727	0.285	0.285	0.290	0.255	0.285	916,000	0.2727	7.55%
2025-12-15	0	0.265	0.265	0.275	0.260	0.280	148,000	39,940	0.2699	0.265	0.265	0.275	0.260	0.280	148,000	0.2699	-5.36%
2025-12-12	0	0.280	0.255	0.280	0.285	0.285	90,000	25,650	0.2850	0.280	0.255	0.280	0.285	0.285	90,000	0.2850	-1.75%
2025-12-11	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2025-12-10	0	0.285	0.270	0.285	0.250	0.285	734,000	194,780	0.2654	0.285	0.270	0.285	0.250	0.285	734,000	0.2654	5.56%
2025-12-09	0	0.270	0.260	0.280	0.270	0.280	146,000	40,020	0.2741	0.270	0.260	0.280	0.270	0.280	146,000	0.2741	-3.57%
2025-12-08	0	0.280	0.280	0.290	0.280	0.295	584,000	164,250	0.2813	0.280	0.280	0.290	0.280	0.295	584,000	0.2813	-3.45%
2025-12-05	0	0.290	0.290	0.315	0.285	0.325	420,000	122,920	0.2927	0.290	0.290	0.315	0.285	0.325	420,000	0.2927	-10.77%
2025-12-04	0	0.325	0.275	0.325	0.250	0.325	882,000	262,020	0.2971	0.325	0.275	0.325	0.250	0.325	882,000	0.2971	12.07%
2025-12-03	0	0.290	0.270	0.290	0.300	0.300	2,000	600	0.3000	0.290	0.270	0.290	0.300	0.300	2,000	0.3000	-3.33%
2025-12-02	0	0.300	0.300	0.305	0.300	0.335	662,000	208,650	0.3152	0.300	0.300	0.305	0.300	0.335	662,000	0.3152	0.00%
2025-12-01	0	0.300	0.260	0.300	0.300	0.330	140,000	43,420	0.3101	0.300	0.260	0.300	0.300	0.330	140,000	0.3101	-3.23%
2025-11-28	0	0.310	0.305	0.320	0.310	0.345	22,000	7,210	0.3277	0.310	0.305	0.320	0.310	0.345	22,000	0.3277	0.00%
2025-11-27	0	0.310	0.300	0.325	0.295	0.310	156,000	48,040	0.3079	0.310	0.300	0.325	0.295	0.310	156,000	0.3079	-4.62%
2025-11-26	0	0.325	0.300	0.330	0.300	0.375	206,000	64,620	0.3137	0.325	0.300	0.330	0.300	0.375	206,000	0.3137	4.84%
2025-11-25	0	0.310	0.320	0.345	0.310	0.335	448,000	143,570	0.3205	0.310	0.320	0.345	0.310	0.335	448,000	0.3205	-7.46%
2025-11-24	0	0.335	0.335	0.345	0.325	0.335	272,000	89,550	0.3292	0.335	0.335	0.345	0.325	0.335	272,000	0.3292	-1.47%
2025-11-21	0	0.340	0.310	0.340	0.305	0.350	612,000	202,340	0.3306	0.340	0.310	0.340	0.305	0.350	612,000	0.3306	1.49%
2025-11-20	0	0.335	0.330	0.335	0.330	0.345	346,000	117,470	0.3395	0.335	0.330	0.335	0.330	0.345	346,000	0.3395	-2.90%
2025-11-19	0	0.345	0.335	0.345	0.330	0.350	292,000	97,800	0.3349	0.345	0.335	0.345	0.330	0.350	292,000	0.3349	-1.43%
2025-11-18	0	0.350	0.335	0.350	0.320	0.360	2,574,000	878,100	0.3411	0.350	0.335	0.350	0.320	0.360	2,574,000	0.3411	2.94%
2025-11-17	0	0.340	0.340	0.345	0.340	0.400	1,646,000	623,570	0.3788	0.340	0.340	0.345	0.340	0.400	1,646,000	0.3788	-9.33%
2025-11-14	0	0.375	0.360	0.375	0.295	0.410	17,644,000	6,423,530	0.3641	0.375	0.360	0.375	0.295	0.410	17,644,000	0.3641	19.05%
2025-11-13	0	0.315	0.305	0.315	0.280	0.375	8,490,000	2,762,850	0.3254	0.315	0.305	0.315	0.280	0.375	8,490,000	0.3254	10.53%
2025-11-12	0	0.285	0.280	0.285	0.280	0.290	544,000	154,350	0.2837	0.285	0.280	0.285	0.280	0.290	544,000	0.2837	1.79%
2025-11-11	0	0.280	0.275	0.280	0.250	0.295	2,462,000	674,470	0.2740	0.280	0.275	0.280	0.250	0.295	2,462,000	0.2740	1.82%
2025-11-10	0	0.275	0.275	0.280	0.223	0.315	13,410,000	3,735,954	0.2786	0.275	0.275	0.280	0.223	0.315	13,410,000	0.2786	32.21%
2025-11-07	0	0.208	0.208	0.225	0.207	0.230	954,000	209,438	0.2195	0.208	0.208	0.225	0.207	0.230	954,000	0.2195	-5.02%
2025-11-06	0	0.219	0.204	0.220	0.195	0.219	754,000	159,634	0.2117	0.219	0.204	0.220	0.195	0.219	754,000	0.2117	9.50%
2025-11-05	0	0.200	0.199	0.200	0.198	0.213	614,000	122,170	0.1990	0.200	0.199	0.200	0.198	0.213	614,000	0.1990	1.52%
2025-11-04	0	0.197	0.195	0.200	0.197	0.208	194,000	39,004	0.2011	0.197	0.195	0.200	0.197	0.208	194,000	0.2011	-7.94%
2025-11-03	0	0.214	0.204	0.214	-	-	0	0	-	0.214	0.204	0.214	-	-	0	-	0.00%
2025-10-31	0	0.214	0.205	0.214	-	-	0	0	-	0.214	0.205	0.214	-	-	0	-	-1.83%
2025-10-30	0	0.218	0.204	0.218	0.218	0.218	2,000	436	0.2180	0.218	0.204	0.218	0.218	0.218	2,000	0.2180	0.00%
2025-10-28	0	0.218	0.204	0.218	-	-	0	0	-	0.218	0.204	0.218	-	-	0	-	0.00%
2025-10-27	0	0.218	0.201	0.218	0.199	0.220	174,000	37,832	0.2174	0.218	0.201	0.218	0.199	0.220	174,000	0.2174	8.46%
2025-10-24	0	0.201	0.201	0.218	0.196	0.220	722,000	155,120	0.2148	0.201	0.201	0.218	0.196	0.220	722,000	0.2148	-1.47%
2025-10-23	0	0.204	0.196	0.204	-	-	0	0	-	0.204	0.196	0.204	-	-	0	-	-0.49%
2025-10-22	0	0.205	0.195	0.205	0.193	0.205	248,000	48,916	0.1972	0.205	0.195	0.205	0.193	0.205	248,000	0.1972	-0.97%
2025-10-21	0	0.207	0.194	0.207	0.196	0.211	16,000	3,178	0.1986	0.207	0.194	0.207	0.196	0.211	16,000	0.1986	4.02%
2025-10-20	0	0.199	0.193	0.212	0.197	0.201	102,000	20,106	0.1971	0.199	0.193	0.212	0.197	0.201	102,000	0.1971	-0.50%
2025-10-17	0	0.200	0.198	0.213	0.200	0.214	484,000	98,094	0.2027	0.200	0.198	0.213	0.200	0.214	484,000	0.2027	-8.26%
2025-10-16	0	0.218	0.209	0.219	0.212	0.218	48,000	10,194	0.2124	0.218	0.209	0.219	0.212	0.218	48,000	0.2124	-0.91%
2025-10-15	0	0.220	0.218	0.220	0.219	0.220	88,000	19,354	0.2199	0.220	0.218	0.220	0.219	0.220	88,000	0.2199	-2.65%
2025-10-14	0	0.226	0.216	0.226	0.227	0.227	42,000	9,534	0.2270	0.226	0.216	0.226	0.227	0.227	42,000	0.2270	-0.44%
2025-10-13	0	0.227	0.209	0.222	0.212	0.228	22,000	4,696	0.2135	0.227	0.209	0.222	0.212	0.228	22,000	0.2135	2.25%
2025-10-10	0	0.222	0.222	0.228	0.221	0.228	594,000	134,864	0.2270	0.222	0.222	0.228	0.221	0.228	594,000	0.2270	0.91%
2025-10-09	0	0.220	0.220	0.225	0.218	0.220	388,000	85,304	0.2199	0.220	0.220	0.225	0.218	0.220	388,000	0.2199	0.92%
2025-10-08	0	0.218	0.218	0.228	0.217	0.225	1,064,000	234,728	0.2206	0.218	0.218	0.228	0.217	0.225	1,064,000	0.2206	-4.80%
2025-10-06	0	0.229	0.223	0.229	0.216	0.238	384,000	87,338	0.2274	0.229	0.223	0.229	0.216	0.238	384,000	0.2274	-3.78%
2025-10-03	0	0.238	0.227	0.238	-	-	0	0	-	0.238	0.227	0.238	-	-	0	-	0.00%
2025-10-02	0	0.238	0.222	0.238	0.238	0.240	108,000	25,904	0.2399	0.238	0.222	0.238	0.238	0.240	108,000	0.2399	-0.83%
2025-09-30	0	0.240	0.227	0.245	0.227	0.240	286,000	66,498	0.2325	0.240	0.227	0.245	0.227	0.240	286,000	0.2325	1.27%
2025-09-29	0	0.237	0.222	0.237	0.222	0.240	114,000	25,344	0.2223	0.237	0.222	0.237	0.222	0.240	114,000	0.2223	3.04%
2025-09-26	0	0.230	0.230	0.239	0.225	0.230	130,000	29,448	0.2265	0.230	0.230	0.239	0.225	0.230	130,000	0.2265	-0.43%
2025-09-25	0	0.231	0.225	0.231	0.221	0.235	1,178,000	264,024	0.2241	0.231	0.225	0.231	0.221	0.235	1,178,000	0.2241	2.21%
2025-09-24	0	0.226	0.211	0.245	-	-	0	0	-	0.226	0.211	0.245	-	-	0	-	0.00%
2025-09-23	0	0.226	0.220	0.240	0.226	0.227	530,000	119,924	0.2263	0.226	0.220	0.240	0.226	0.227	530,000	0.2263	0.00%
2025-09-22	0	0.226	0.237	0.240	0.225	0.245	772,000	185,988	0.2409	0.226	0.237	0.240	0.225	0.245	772,000	0.2409	-5.83%
2025-09-19	0	0.240	0.232	0.240	0.239	0.240	20,000	4,798	0.2399	0.240	0.232	0.240	0.239	0.240	20,000	0.2399	0.42%
2025-09-18	0	0.239	0.239	0.240	0.220	0.240	672,000	157,912	0.2350	0.239	0.239	0.240	0.220	0.240	672,000	0.2350	10.14%
2025-09-17	0	0.217	0.212	0.225	0.200	0.225	168,000	35,238	0.2098	0.217	0.212	0.225	0.200	0.225	168,000	0.2098	-0.91%
2025-09-16	0	0.219	0.205	0.219	0.198	0.229	792,000	168,792	0.2131	0.219	0.205	0.219	0.198	0.229	792,000	0.2131	0.46%
2025-09-15	0	0.218	0.218	0.230	0.218	0.230	2,122,000	475,546	0.2241	0.218	0.218	0.230	0.218	0.230	2,122,000	0.2241	-3.54%
2025-09-12	0	0.226	0.226	0.240	0.223	0.230	834,000	188,536	0.2261	0.226	0.226	0.240	0.223	0.230	834,000	0.2261	-1.31%
2025-09-11	0	0.229	0.220	0.229	0.220	0.240	572,000	129,522	0.2264	0.229	0.220	0.229	0.220	0.240	572,000	0.2264	-2.14%
2025-09-10	0	0.234	0.222	0.234	0.235	0.235	30,000	7,050	0.2350	0.234	0.222	0.234	0.235	0.235	30,000	0.2350	-0.43%
2025-09-09	0	0.235	0.225	0.235	0.228	0.235	406,000	94,448	0.2326	0.235	0.225	0.235	0.228	0.235	406,000	0.2326	2.17%
2025-09-08	0	0.230	0.223	0.233	0.222	0.234	328,000	74,812	0.2281	0.230	0.223	0.233	0.222	0.234	328,000	0.2281	3.60%
2025-09-05	0	0.222	0.222	0.230	0.222	0.230	306,000	70,156	0.2293	0.222	0.222	0.230	0.222	0.230	306,000	0.2293	0.45%
2025-09-04	0	0.221	0.220	0.221	0.217	0.222	730,000	160,188	0.2194	0.221	0.220	0.221	0.217	0.222	730,000	0.2194	2.31%
2025-09-03	0	0.216	0.216	0.222	0.213	0.223	560,000	122,284	0.2184	0.216	0.216	0.222	0.213	0.223	560,000	0.2184	2.86%
2025-09-02	0	0.210	0.203	0.220	0.201	0.210	1,140,000	235,008	0.2061	0.210	0.203	0.220	0.201	0.210	1,140,000	0.2061	6.06%
2025-09-01	0	0.198	0.198	0.210	0.198	0.203	48,000	9,712	0.2023	0.198	0.198	0.210	0.198	0.203	48,000	0.2023	-2.46%
2025-08-29	0	0.203	0.196	0.203	0.204	0.205	24,000	4,914	0.2048	0.203	0.196	0.203	0.204	0.205	24,000	0.2048	-0.98%
2025-08-28	0	0.205	0.205	0.208	0.205	0.209	28,000	5,748	0.2053	0.205	0.205	0.208	0.205	0.209	28,000	0.2053	0.00%
2025-08-27	0	0.205	0.205	0.208	0.204	0.210	196,000	40,162	0.2049	0.205	0.205	0.208	0.204	0.210	196,000	0.2049	3.02%
2025-08-26	0	0.199	0.199	0.210	0.199	0.209	804,000	160,746	0.1999	0.199	0.199	0.210	0.199	0.209	804,000	0.1999	-6.13%
2025-08-25	0	0.212	0.212	0.221	0.212	0.222	502,000	111,164	0.2214	0.212	0.212	0.221	0.212	0.222	502,000	0.2214	0.00%
2025-08-22	0	0.212	0.200	0.212	0.212	0.214	264,000	56,258	0.2131	0.212	0.200	0.212	0.212	0.214	264,000	0.2131	0.95%
2025-08-21	0	0.210	0.205	0.210	0.195	0.210	16,000	3,330	0.2081	0.210	0.205	0.210	0.195	0.210	16,000	0.2081	2.44%
2025-08-20	0	0.205	0.200	-	0.205	0.205	166,000	34,030	0.2050	0.205	0.200	-	0.205	0.205	166,000	0.2050	0.00%
2025-08-19	0	0.205	0.205	-	0.203	0.205	318,000	65,104	0.2047	0.205	0.205	-	0.203	0.205	318,000	0.2047	0.49%
2025-08-18	0	0.204	0.204	0.205	0.193	0.205	174,000	35,146	0.2020	0.204	0.204	0.205	0.193	0.205	174,000	0.2020	0.99%
2025-08-15	0	0.202	0.202	0.206	0.201	0.202	98,000	19,776	0.2018	0.202	0.202	0.206	0.201	0.202	98,000	0.2018	1.00%
2025-08-14	0	0.200	0.200	0.203	0.195	0.203	396,000	79,794	0.2015	0.200	0.200	0.203	0.195	0.203	396,000	0.2015	0.00%
2025-08-13	0	0.200	0.200	0.201	0.190	0.200	288,000	57,476	0.1996	0.200	0.200	0.201	0.190	0.200	288,000	0.1996	-0.50%
2025-08-12	0	0.201	0.200	0.201	0.201	0.203	90,000	18,170	0.2019	0.201	0.200	0.201	0.201	0.203	90,000	0.2019	-1.47%
2025-08-11	0	0.204	0.204	0.225	0.203	0.204	76,000	15,434	0.2031	0.204	0.204	0.225	0.203	0.204	76,000	0.2031	1.49%
2025-08-08	0	0.201	0.197	0.201	0.200	0.201	178,000	35,678	0.2004	0.201	0.197	0.201	0.200	0.201	178,000	0.2004	0.00%
2025-08-07	0	0.201	0.201	0.208	0.201	0.209	92,000	19,172	0.2084	0.201	0.201	0.208	0.201	0.209	92,000	0.2084	-3.83%
2025-08-06	0	0.209	0.195	0.209	0.210	0.210	264,000	55,440	0.2100	0.209	0.195	0.209	0.210	0.210	264,000	0.2100	1.46%
2025-08-05	0	0.206	0.198	0.206	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	0.00%
2025-08-04	0	0.206	0.202	0.206	0.205	0.210	270,000	55,824	0.2068	0.206	0.202	0.206	0.205	0.210	270,000	0.2068	-5.50%
2025-08-01	0	0.218	0.203	0.218	0.201	0.220	716,000	155,016	0.2165	0.218	0.203	0.218	0.201	0.220	716,000	0.2165	9.00%
2025-07-31	0	0.200	0.192	0.222	0.191	0.200	600,000	119,082	0.1985	0.200	0.192	0.222	0.191	0.200	600,000	0.1985	-2.91%
2025-07-30	0	0.206	0.206	0.214	0.196	0.215	522,000	108,954	0.2087	0.206	0.206	0.214	0.196	0.215	522,000	0.2087	5.64%
2025-07-29	0	0.195	0.191	0.195	0.195	0.199	618,000	120,582	0.1951	0.195	0.191	0.195	0.195	0.199	618,000	0.1951	2.63%
2025-07-28	0	0.190	0.190	0.199	0.190	0.190	10,000	1,900	0.1900	0.190	0.190	0.199	0.190	0.190	10,000	0.1900	-4.04%
2025-07-25	0	0.198	0.190	0.199	0.200	0.200	100,000	20,000	0.2000	0.198	0.190	0.199	0.200	0.200	100,000	0.2000	-1.00%
2025-07-24	0	0.200	0.196	0.200	0.200	0.203	30,000	6,060	0.2020	0.200	0.196	0.200	0.200	0.203	30,000	0.2020	2.56%
2025-07-23	0	0.195	0.195	0.196	0.192	0.195	336,000	65,532	0.1950	0.195	0.195	0.196	0.192	0.195	336,000	0.1950	-2.01%
2025-07-22	0	0.199	0.191	0.200	0.190	0.200	752,000	149,220	0.1984	0.199	0.191	0.200	0.190	0.200	752,000	0.1984	-2.45%
2025-07-21	0	0.204	0.188	0.196	0.190	0.220	886,000	172,152	0.1943	0.204	0.188	0.196	0.190	0.220	886,000	0.1943	0.99%
2025-07-18	0	0.202	0.195	0.202	0.191	0.202	660,000	127,820	0.1937	0.202	0.195	0.202	0.191	0.202	660,000	0.1937	0.00%
2025-07-17	0	0.202	0.190	0.202	-	-	0	0	-	0.202	0.190	0.202	-	-	0	-	0.00%
2025-07-16	0	0.202	0.190	0.202	-	-	0	0	-	0.202	0.190	0.202	-	-	0	-	0.00%
2025-07-15	0	0.202	0.202	0.224	-	-	0	0	-	0.202	0.202	0.224	-	-	0	-	0.50%
2025-07-14	0	0.201	0.198	0.230	0.200	0.201	234,000	46,856	0.2002	0.201	0.198	0.230	0.200	0.201	234,000	0.2002	0.50%
2025-07-11	0	0.200	0.196	0.213	0.200	0.216	766,000	164,458	0.2147	0.200	0.196	0.213	0.200	0.216	766,000	0.2147	-3.85%
2025-07-10	0	0.208	0.208	0.225	0.181	0.211	838,000	168,506	0.2011	0.208	0.208	0.225	0.181	0.211	838,000	0.2011	15.56%
2025-07-09	0	0.180	0.180	0.198	0.180	0.180	100,000	18,000	0.1800	0.180	0.180	0.198	0.180	0.180	100,000	0.1800	-2.17%
2025-07-08	0	0.184	0.184	0.195	0.183	0.183	40,000	7,320	0.1830	0.184	0.184	0.195	0.183	0.183	40,000	0.1830	0.55%
2025-07-07	0	0.183	0.183	0.195	0.182	0.183	148,000	26,960	0.1822	0.183	0.183	0.195	0.182	0.183	148,000	0.1822	1.67%
2025-07-04	0	0.180	0.174	0.184	0.174	0.180	396,000	69,606	0.1758	0.180	0.174	0.184	0.174	0.180	396,000	0.1758	4.65%
2025-07-03	0	0.172	0.168	0.197	0.172	0.189	472,000	82,340	0.1744	0.172	0.168	0.197	0.172	0.189	472,000	0.1744	-13.13%
2025-07-02	0	0.198	0.189	0.198	0.198	0.198	140,000	27,720	0.1980	0.198	0.189	0.198	0.198	0.198	140,000	0.1980	0.00%
2025-06-30	0	0.198	0.190	0.199	-	-	0	0	-	0.198	0.190	0.199	-	-	0	-	0.00%
2025-06-27	0	0.198	0.191	0.198	0.198	0.198	6,000	1,188	0.1980	0.198	0.191	0.198	0.198	0.198	6,000	0.1980	0.51%
2025-06-26	0	0.197	0.190	0.197	0.198	0.198	76,000	15,070	0.1983	0.197	0.190	0.197	0.198	0.198	76,000	0.1983	0.00%
2025-06-25	0	0.197	0.186	0.200	-	-	0	0	-	0.197	0.186	0.200	-	-	0	-	0.00%
2025-06-24	0	0.197	0.187	0.197	0.187	0.197	88,000	16,790	0.1908	0.197	0.187	0.197	0.187	0.197	88,000	0.1908	3.14%
2025-06-23	0	0.191	0.185	0.191	-	-	0	0	-	0.191	0.185	0.191	-	-	0	-	-2.55%
2025-06-20	0	0.196	0.185	0.196	0.189	0.196	80,000	15,448	0.1931	0.196	0.185	0.196	0.189	0.196	80,000	0.1931	5.38%
2025-06-19	0	0.186	0.186	0.190	-	-	0	0	-	0.186	0.186	0.190	-	-	0	-	0.54%
2025-06-18	0	0.185	0.185	0.190	-	-	0	0	-	0.185	0.185	0.190	-	-	0	-	0.00%
2025-06-17	0	0.185	0.185	0.190	0.185	0.185	2,000	370	0.1850	0.185	0.185	0.190	0.185	0.185	2,000	0.1850	0.00%
2025-06-16	0	0.185	0.185	0.190	0.185	0.185	18,000	3,330	0.1850	0.185	0.185	0.190	0.185	0.185	18,000	0.1850	2.78%
2025-06-13	0	0.180	0.180	0.185	0.174	0.185	210,000	36,874	0.1756	0.180	0.180	0.185	0.174	0.185	210,000	0.1756	-2.70%
2025-06-12	0	0.185	0.185	0.196	0.185	0.189	30,000	5,612	0.1871	0.185	0.185	0.196	0.185	0.189	30,000	0.1871	-2.63%
2025-06-11	0	0.190	0.190	0.196	0.188	0.189	80,000	15,062	0.1883	0.190	0.190	0.196	0.188	0.189	80,000	0.1883	-4.52%
2025-06-10	0	0.199	0.189	0.199	0.199	0.199	2,000	398	0.1990	0.199	0.189	0.199	0.199	0.199	2,000	0.1990	0.51%
2025-06-09	0	0.198	0.198	0.200	0.195	0.197	52,000	10,214	0.1964	0.198	0.198	0.200	0.195	0.197	52,000	0.1964	-1.00%
2025-06-06	0	0.200	0.188	0.200	0.187	0.201	80,000	15,678	0.1960	0.200	0.188	0.200	0.187	0.201	80,000	0.1960	2.04%
2025-06-05	0	0.196	0.187	0.197	-	-	0	0	-	0.196	0.187	0.197	-	-	0	-	0.00%
2025-06-04	0	0.196	0.185	0.197	-	-	0	0	-	0.196	0.185	0.197	-	-	0	-	0.00%
2025-06-03	0	0.196	0.190	0.206	0.186	0.196	338,000	63,382	0.1875	0.196	0.190	0.206	0.186	0.196	338,000	0.1875	0.51%
2025-06-02	0	0.195	0.187	0.195	0.196	0.196	16,000	3,134	0.1959	0.195	0.187	0.195	0.196	0.196	16,000	0.1959	0.00%
2025-05-30	0	0.195	0.195	0.200	0.189	0.201	78,000	15,274	0.1958	0.195	0.195	0.200	0.189	0.201	78,000	0.1958	-1.52%
2025-05-29	0	0.198	0.188	0.198	-	-	0	0	-	0.198	0.188	0.198	-	-	0	-	-0.50%
2025-05-28	0	0.199	0.186	0.199	0.166	0.208	1,080,000	202,422	0.1874	0.199	0.186	0.199	0.166	0.208	1,080,000	0.1874	1.53%
2025-05-27	0	0.196	0.186	0.196	0.177	0.198	266,000	48,676	0.1830	0.196	0.186	0.196	0.177	0.198	266,000	0.1830	4.26%
2025-05-26	0	0.188	0.188	0.199	0.187	0.199	66,000	13,068	0.1980	0.188	0.188	0.199	0.187	0.199	66,000	0.1980	-4.08%
2025-05-23	0	0.196	0.181	0.200	0.182	0.199	144,000	28,160	0.1956	0.196	0.181	0.200	0.182	0.199	144,000	0.1956	-0.51%
2025-05-22	0	0.197	0.181	0.197	0.197	0.198	10,000	1,972	0.1972	0.197	0.181	0.197	0.197	0.198	10,000	0.1972	-1.01%
2025-05-21	0	0.199	0.188	0.199	0.191	0.200	282,000	55,906	0.1982	0.199	0.188	0.199	0.191	0.200	282,000	0.1982	5.85%
2025-05-20	0	0.188	0.173	0.190	0.188	0.188	2,000	376	0.1880	0.188	0.173	0.190	0.188	0.188	2,000	0.1880	2.17%
2025-05-19	0	0.184	0.179	0.184	0.184	0.184	40,000	7,360	0.1840	0.184	0.179	0.184	0.184	0.184	40,000	0.1840	-1.08%
2025-05-16	0	0.186	0.182	0.186	0.185	0.186	60,000	11,132	0.1855	0.186	0.182	0.186	0.185	0.186	60,000	0.1855	-1.06%
2025-05-15	0	0.188	0.181	0.191	0.181	0.188	264,000	48,098	0.1822	0.188	0.181	0.191	0.181	0.188	264,000	0.1822	-4.08%
2025-05-14	0	0.196	0.183	0.196	0.196	0.200	106,000	21,012	0.1982	0.196	0.183	0.196	0.196	0.200	106,000	0.1982	-1.01%
2025-05-13	0	0.198	0.186	0.198	0.180	0.200	34,000	6,590	0.1938	0.198	0.186	0.198	0.180	0.200	34,000	0.1938	1.02%
2025-05-12	0	0.196	0.184	0.200	0.195	0.196	4,000	782	0.1955	0.196	0.184	0.200	0.195	0.196	4,000	0.1955	0.51%
2025-05-09	0	0.195	0.180	0.200	0.188	0.199	168,000	31,750	0.1890	0.195	0.180	0.200	0.188	0.199	168,000	0.1890	3.72%
2025-05-08	0	0.188	0.173	0.200	0.184	0.188	98,000	18,274	0.1865	0.188	0.173	0.200	0.184	0.188	98,000	0.1865	2.17%
2025-05-07	0	0.184	0.184	0.190	0.179	0.199	514,000	96,766	0.1883	0.184	0.184	0.190	0.179	0.199	514,000	0.1883	-7.54%
2025-05-06	0	0.199	0.100	0.199	0.199	0.202	126,000	25,390	0.2015	0.199	0.100	0.199	0.199	0.202	126,000	0.2015	-1.49%
2025-05-02	0	0.202	-	0.202	0.202	0.203	426,000	86,088	0.2021	0.202	-	0.202	0.202	0.203	426,000	0.2021	0.00%
2025-04-30	0	0.202	-	0.202	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2025-04-29	0	0.202	0.174	0.202	0.170	0.205	244,000	46,560	0.1908	0.202	0.174	0.202	0.170	0.205	244,000	0.1908	1.00%
2025-04-28	0	0.200	-	0.200	0.201	0.201	2,000	402	0.2010	0.200	-	0.200	0.201	0.201	2,000	0.2010	6.38%
2025-04-25	0	0.188	0.154	0.188	0.190	0.201	38,000	7,256	0.1909	0.188	0.154	0.188	0.190	0.201	38,000	0.1909	-3.09%
2025-04-24	0	0.194	0.168	0.195	0.194	0.201	42,000	8,162	0.1943	0.194	0.168	0.195	0.194	0.201	42,000	0.1943	1.04%
2025-04-23	0	0.192	0.191	0.192	0.154	0.199	374,000	65,414	0.1749	0.192	0.191	0.192	0.154	0.199	374,000	0.1749	20.00%
2025-04-22	0	0.160	0.155	-	0.159	0.160	180,000	28,720	0.1596	0.160	0.155	-	0.159	0.160	180,000	0.1596	0.00%
2025-04-17	0	0.160	0.160	-	0.160	0.170	256,000	43,332	0.1693	0.160	0.160	-	0.160	0.170	256,000	0.1693	-4.76%
2025-04-16	0	0.168	0.168	-	0.168	0.168	32,000	5,376	0.1680	0.168	0.168	-	0.168	0.168	32,000	0.1680	0.00%
2025-04-15	0	0.168	0.168	0.184	0.166	0.185	88,000	15,910	0.1808	0.168	0.168	0.184	0.166	0.185	88,000	0.1808	-15.58%
2025-04-14	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2025-04-11	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2025-04-10	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2025-04-09	0	0.199	0.169	0.199	0.168	0.199	106,000	18,070	0.1705	0.199	0.169	0.199	0.168	0.199	106,000	0.1705	12.43%
2025-04-08	0	0.177	0.177	0.190	0.177	0.177	46,000	8,142	0.1770	0.177	0.177	0.190	0.177	0.177	46,000	0.1770	1.72%
2025-04-07	0	0.174	0.161	0.176	0.174	0.180	18,000	3,228	0.1793	0.174	0.161	0.176	0.174	0.180	18,000	0.1793	-3.33%
2025-04-03	0	0.180	0.180	0.194	0.180	0.182	218,000	39,396	0.1807	0.180	0.180	0.194	0.180	0.182	218,000	0.1807	-1.10%
2025-04-02	0	0.182	0.182	0.190	-	-	0	0	-	0.182	0.182	0.190	-	-	0	-	0.55%
2025-04-01	0	0.181	0.181	0.197	0.181	0.185	82,000	15,082	0.1839	0.181	0.181	0.197	0.181	0.185	82,000	0.1839	-3.72%
2025-03-31	0	0.188	0.182	0.200	0.188	0.188	2,000	376	0.1880	0.188	0.182	0.200	0.188	0.188	2,000	0.1880	1.08%
2025-03-28	0	0.186	0.185	0.210	0.183	0.183	44,000	8,052	0.1830	0.186	0.185	0.210	0.183	0.183	44,000	0.1830	-2.11%
2025-03-27	0	0.190	0.190	0.210	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	0.00%
2025-03-26	0	0.190	0.190	0.195	0.182	0.195	346,000	66,310	0.1916	0.190	0.190	0.195	0.182	0.195	346,000	0.1916	-9.52%
2025-03-25	0	0.210	0.182	0.210	0.181	0.265	2,952,000	626,574	0.2123	0.210	0.182	0.210	0.181	0.265	2,952,000	0.2123	7.14%
2025-03-24	0	0.196	0.185	0.196	-	-	0	0	-	0.196	0.185	0.196	-	-	0	-	-0.51%
2025-03-21	0	0.197	0.181	0.197	0.199	0.200	112,000	22,398	0.2000	0.197	0.181	0.197	0.199	0.200	112,000	0.2000	7.65%
2025-03-20	0	0.183	0.183	0.200	0.183	0.184	106,000	19,400	0.1830	0.183	0.183	0.200	0.183	0.184	106,000	0.1830	0.00%
2025-03-19	0	0.183	0.184	0.193	0.180	0.189	140,000	26,216	0.1873	0.183	0.184	0.193	0.180	0.189	140,000	0.1873	-7.58%
2025-03-18	0	0.198	0.186	0.198	0.186	0.198	386,000	73,036	0.1892	0.198	0.186	0.198	0.186	0.198	386,000	0.1892	4.21%
2025-03-17	0	0.190	0.190	0.199	0.190	0.200	108,000	20,820	0.1928	0.190	0.190	0.199	0.190	0.200	108,000	0.1928	-3.06%
2025-03-14	0	0.196	0.182	0.196	0.181	0.200	1,004,000	190,204	0.1894	0.196	0.182	0.196	0.181	0.200	1,004,000	0.1894	7.69%
2025-03-13	0	0.182	0.180	0.182	0.180	0.195	1,312,000	240,134	0.1830	0.182	0.180	0.182	0.180	0.195	1,312,000	0.1830	-3.70%
2025-03-12	0	0.189	0.188	0.204	0.185	0.189	52,000	9,748	0.1875	0.189	0.188	0.204	0.185	0.189	52,000	0.1875	2.16%
2025-03-11	0	0.185	0.180	0.185	0.180	0.186	318,000	58,160	0.1829	0.185	0.180	0.185	0.180	0.186	318,000	0.1829	1.09%
2025-03-10	0	0.183	0.181	0.183	0.178	0.197	7,646,000	1,396,888	0.1827	0.183	0.181	0.183	0.178	0.197	7,646,000	0.1827	-3.68%
2025-03-07	0	0.190	0.181	0.190	0.189	0.205	1,116,000	219,398	0.1966	0.190	0.181	0.190	0.189	0.205	1,116,000	0.1966	-5.47%
2025-03-06	0	0.201	0.201	0.206	0.190	0.214	2,100,000	412,484	0.1964	0.201	0.201	0.206	0.190	0.214	2,100,000	0.1964	-3.83%
2025-03-05	0	0.209	0.202	0.210	0.206	0.209	276,000	56,946	0.2063	0.209	0.202	0.210	0.206	0.209	276,000	0.2063	4.50%
2025-03-04	0	0.200	0.195	0.200	0.200	0.209	176,000	35,368	0.2010	0.200	0.195	0.200	0.200	0.209	176,000	0.2010	-4.76%
2025-03-03	0	0.210	0.204	0.210	0.203	0.229	1,334,000	283,978	0.2129	0.210	0.204	0.210	0.203	0.229	1,334,000	0.2129	-8.30%
2025-02-28	0	0.229	0.215	0.238	0.228	0.229	162,000	37,040	0.2286	0.229	0.215	0.238	0.228	0.229	162,000	0.2286	-0.43%
2025-02-27	0	0.230	0.216	0.230	0.216	0.230	580,000	127,688	0.2202	0.230	0.216	0.230	0.216	0.230	580,000	0.2202	0.00%
2025-02-26	0	0.230	0.220	0.230	0.220	0.230	22,000	5,000	0.2273	0.230	0.220	0.230	0.220	0.230	22,000	0.2273	0.00%
2025-02-25	0	0.230	0.210	0.230	0.208	0.230	108,000	24,570	0.2275	0.230	0.210	0.230	0.208	0.230	108,000	0.2275	-0.86%
2025-02-24	0	0.232	0.215	0.232	0.209	0.234	48,000	10,786	0.2247	0.232	0.215	0.232	0.209	0.234	48,000	0.2247	3.57%
2025-02-21	0	0.224	0.209	0.224	0.207	0.227	354,000	74,386	0.2101	0.224	0.209	0.224	0.207	0.227	354,000	0.2101	6.67%
2025-02-20	0	0.210	0.205	0.210	-	-	12,000	2,544	0.2120	0.210	0.205	0.210	-	-	12,000	0.2120	-0.94%
2025-02-19	0	0.212	0.205	0.212	0.212	0.212	36,000	7,632	0.2120	0.212	0.205	0.212	0.212	0.212	36,000	0.2120	-0.47%
2025-02-18	0	0.213	0.210	0.213	0.209	0.213	334,000	70,196	0.2102	0.213	0.210	0.213	0.209	0.213	334,000	0.2102	0.95%
2025-02-17	0	0.211	0.210	0.211	0.210	0.211	144,000	30,374	0.2109	0.211	0.210	0.211	0.210	0.211	144,000	0.2109	-0.47%
2025-02-14	0	0.212	0.212	0.213	0.212	0.218	338,000	72,826	0.2155	0.212	0.212	0.213	0.212	0.218	338,000	0.2155	-4.07%
2025-02-13	0	0.221	0.221	0.228	0.221	0.229	204,000	45,558	0.2233	0.221	0.221	0.228	0.221	0.229	204,000	0.2233	-3.07%
2025-02-12	0	0.228	0.223	0.230	0.220	0.235	298,000	69,188	0.2322	0.228	0.223	0.230	0.220	0.235	298,000	0.2322	3.64%
2025-02-11	0	0.220	0.210	0.230	0.210	0.237	152,000	33,306	0.2191	0.220	0.210	0.230	0.210	0.237	152,000	0.2191	-5.58%
2025-02-10	0	0.233	0.210	0.233	0.226	0.234	112,000	25,378	0.2266	0.233	0.210	0.233	0.226	0.234	112,000	0.2266	3.10%
2025-02-07	0	0.226	0.218	0.230	0.226	0.230	16,000	3,648	0.2280	0.226	0.218	0.230	0.226	0.230	16,000	0.2280	-3.83%
2025-02-06	0	0.235	0.215	0.235	-	-	0	0	-	0.235	0.215	0.235	-	-	0	-	0.00%
2025-02-05	0	0.235	0.225	0.235	0.229	0.235	72,000	16,762	0.2328	0.235	0.225	0.235	0.229	0.235	72,000	0.2328	2.62%
2025-02-04	0	0.229	0.218	0.230	0.213	0.234	262,000	56,898	0.2172	0.229	0.218	0.230	0.213	0.234	262,000	0.2172	4.09%
2025-02-03	0	0.220	0.219	0.248	0.216	0.235	74,000	16,272	0.2199	0.220	0.219	0.248	0.216	0.235	74,000	0.2199	-8.33%
2025-01-28	0	0.240	0.215	0.240	0.240	0.240	300,000	72,000	0.2400	0.240	0.215	0.240	0.240	0.240	300,000	0.2400	-2.44%
2025-01-27	0	0.246	0.225	0.246	0.225	0.248	190,000	42,936	0.2260	0.246	0.225	0.246	0.225	0.248	190,000	0.2260	3.36%
2025-01-24	0	0.238	0.215	0.238	-	-	0	0	-	0.238	0.215	0.238	-	-	0	-	-3.25%
2025-01-23	0	0.246	0.244	0.246	0.235	0.250	10,000	2,380	0.2380	0.246	0.244	0.246	0.235	0.250	10,000	0.2380	4.68%
2025-01-22	0	0.235	0.215	0.235	0.235	0.235	70,000	16,450	0.2350	0.235	0.215	0.235	0.235	0.235	70,000	0.2350	0.00%
2025-01-21	0	0.235	0.230	0.235	0.235	0.235	20,000	4,700	0.2350	0.235	0.230	0.235	0.235	0.235	20,000	0.2350	0.00%
2025-01-20	0	0.235	0.230	0.250	-	-	0	0	-	0.235	0.230	0.250	-	-	0	-	0.00%
2025-01-17	0	0.235	0.217	0.235	-	-	0	0	-	0.235	0.217	0.235	-	-	0	-	0.00%
2025-01-16	0	0.235	0.230	0.240	0.235	0.260	118,000	29,480	0.2498	0.235	0.230	0.240	0.235	0.260	118,000	0.2498	2.17%
2025-01-15	0	0.230	0.223	0.235	0.230	0.238	74,000	17,482	0.2362	0.230	0.223	0.235	0.230	0.238	74,000	0.2362	0.00%
2025-01-14	0	0.230	0.219	0.235	0.230	0.235	542,000	126,970	0.2343	0.230	0.219	0.235	0.230	0.235	542,000	0.2343	-3.36%
2025-01-13	0	0.238	0.220	0.238	0.239	0.240	186,000	44,178	0.2375	0.238	0.220	0.238	0.239	0.240	186,000	0.2375	8.68%
2025-01-10	0	0.219	0.194	0.219	-	-	0	0	-	0.219	0.194	0.219	-	-	0	-	-0.45%
2025-01-09	0	0.220	0.210	0.220	0.205	0.220	200,000	41,760	0.2088	0.220	0.210	0.220	0.205	0.220	200,000	0.2088	0.00%
2025-01-08	0	0.220	0.220	0.225	0.220	0.220	2,000	440	0.2200	0.220	0.220	0.225	0.220	0.220	2,000	0.2200	-2.65%
2025-01-07	0	0.226	0.221	0.226	0.227	0.227	50,000	11,350	0.2270	0.226	0.221	0.226	0.227	0.227	50,000	0.2270	-1.74%
2025-01-06	0	0.230	0.220	0.240	-	-	0	0	-	0.230	0.220	0.240	-	-	0	-	0.00%
2025-01-03	0	0.230	0.230	0.250	0.220	0.240	14,000	3,320	0.2371	0.230	0.230	0.250	0.220	0.240	14,000	0.2371	-8.00%
2025-01-02	0	0.250	0.230	0.250	0.238	0.270	366,000	89,814	0.2454	0.250	0.230	0.250	0.238	0.270	366,000	0.2454	5.04%
2024-12-31	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.42%
2024-12-30	0	0.239	0.220	0.239	0.237	0.239	418,000	99,852	0.2389	0.239	0.220	0.239	0.237	0.239	418,000	0.2389	0.00%
2024-12-27	0	0.239	0.214	0.239	-	-	0	0	-	0.239	0.214	0.239	-	-	0	-	0.00%
2024-12-24	0	0.239	0.205	0.240	0.238	0.240	134,000	32,030	0.2390	0.239	0.205	0.240	0.238	0.240	134,000	0.2390	12.74%
2024-12-23	0	0.212	0.200	-	-	-	0	0	-	0.212	0.200	-	-	-	0	-	0.00%
2024-12-20	0	0.212	0.212	0.235	0.212	0.212	4,000	848	0.2120	0.212	0.212	0.235	0.212	0.212	4,000	0.2120	-1.85%
2024-12-19	0	0.216	0.216	0.265	0.212	0.216	10,000	2,128	0.2128	0.216	0.216	0.265	0.212	0.216	10,000	0.2128	-4.42%
2024-12-18	0	0.226	0.223	0.228	0.226	0.230	304,000	69,540	0.2288	0.226	0.223	0.228	0.226	0.230	304,000	0.2288	3.67%
2024-12-17	0	0.218	0.218	0.243	0.218	0.220	146,000	32,068	0.2196	0.218	0.218	0.243	0.218	0.220	146,000	0.2196	-3.54%
2024-12-16	0	0.226	0.226	0.229	0.225	0.225	46,000	10,350	0.2250	0.226	0.226	0.229	0.225	0.225	46,000	0.2250	-3.83%
2024-12-13	0	0.235	0.225	0.235	0.235	0.235	200,000	46,970	0.2349	0.235	0.225	0.235	0.235	0.235	200,000	0.2349	1.29%
2024-12-12	0	0.232	0.232	0.239	0.230	0.230	44,000	10,120	0.2300	0.232	0.232	0.239	0.230	0.230	44,000	0.2300	0.87%
2024-12-11	0	0.230	0.230	0.240	0.230	0.230	24,000	5,520	0.2300	0.230	0.230	0.240	0.230	0.230	24,000	0.2300	-4.17%
2024-12-10	0	0.240	0.240	0.248	0.240	0.270	1,492,000	377,650	0.2531	0.240	0.240	0.248	0.240	0.270	1,492,000	0.2531	-4.00%
2024-12-09	0	0.250	0.250	0.280	0.226	0.255	864,000	209,294	0.2422	0.250	0.250	0.280	0.226	0.255	864,000	0.2422	10.62%
2024-12-06	0	0.226	0.226	0.233	0.226	0.233	292,000	67,438	0.2310	0.226	0.226	0.233	0.226	0.233	292,000	0.2310	-3.00%
2024-12-05	0	0.233	0.218	0.233	0.216	0.233	102,000	22,152	0.2172	0.233	0.218	0.233	0.216	0.233	102,000	0.2172	0.43%
2024-12-04	0	0.232	0.215	0.232	0.232	0.232	182,000	42,224	0.2320	0.232	0.215	0.232	0.232	0.232	182,000	0.2320	0.00%
2024-12-03	0	0.232	0.232	0.233	0.232	0.233	378,000	87,842	0.2324	0.232	0.232	0.233	0.232	0.233	378,000	0.2324	-0.85%
2024-12-02	0	0.234	0.232	0.234	0.235	0.245	164,000	38,680	0.2359	0.234	0.232	0.234	0.235	0.245	164,000	0.2359	1.30%
2024-11-29	0	0.231	0.220	0.239	0.231	0.234	394,000	91,542	0.2323	0.231	0.220	0.239	0.231	0.234	394,000	0.2323	-0.43%
2024-11-28	0	0.232	0.232	0.245	0.232	0.244	210,000	51,120	0.2434	0.232	0.232	0.245	0.232	0.244	210,000	0.2434	-4.92%
2024-11-27	0	0.244	0.215	0.244	0.231	0.244	96,000	22,428	0.2336	0.244	0.215	0.244	0.231	0.244	96,000	0.2336	5.63%
2024-11-26	0	0.231	0.206	0.231	0.232	0.232	70,000	16,240	0.2320	0.231	0.206	0.231	0.232	0.232	70,000	0.2320	0.43%
2024-11-25	0	0.230	0.208	0.230	0.213	0.232	12,000	2,670	0.2225	0.230	0.208	0.230	0.213	0.232	12,000	0.2225	7.98%
2024-11-22	0	0.213	0.212	0.244	0.213	0.223	204,000	45,020	0.2207	0.213	0.212	0.244	0.213	0.223	204,000	0.2207	-4.91%
2024-11-21	0	0.224	0.221	0.233	0.210	0.225	372,000	80,552	0.2165	0.224	0.221	0.233	0.210	0.225	372,000	0.2165	7.69%
2024-11-20	0	0.208	0.208	0.224	0.198	0.235	2,936,000	611,268	0.2082	0.208	0.208	0.224	0.198	0.235	2,936,000	0.2082	-14.40%
2024-11-19	0	0.243	0.238	0.245	-	-	0	0	-	0.243	0.238	0.245	-	-	0	-	0.00%
2024-11-18	0	0.243	0.242	0.243	0.235	0.244	214,000	51,202	0.2393	0.243	0.242	0.243	0.235	0.244	214,000	0.2393	-0.82%
2024-11-15	0	0.245	0.245	0.255	0.240	0.255	274,000	67,068	0.2448	0.245	0.245	0.255	0.240	0.255	274,000	0.2448	-1.61%
2024-11-14	0	0.249	0.240	0.265	0.240	0.300	798,000	208,128	0.2608	0.249	0.240	0.265	0.240	0.300	798,000	0.2608	5.06%
2024-11-13	0	0.237	0.237	0.250	0.220	0.242	844,000	201,654	0.2389	0.237	0.237	0.250	0.220	0.242	844,000	0.2389	0.85%
2024-11-12	0	0.235	0.222	0.242	0.220	0.275	1,646,000	389,048	0.2364	0.235	0.222	0.242	0.220	0.275	1,646,000	0.2364	-14.55%
2024-11-11	0	0.275	0.260	0.275	0.250	0.295	476,000	127,150	0.2671	0.275	0.260	0.275	0.250	0.295	476,000	0.2671	3.77%
2024-11-08	0	0.265	0.265	0.280	0.265	0.325	1,410,000	398,740	0.2828	0.265	0.265	0.280	0.265	0.325	1,410,000	0.2828	-11.67%
2024-11-07	0	0.300	0.295	0.310	0.247	0.340	4,686,000	1,420,426	0.3031	0.300	0.295	0.310	0.247	0.340	4,686,000	0.3031	26.05%
2024-11-06	0	0.238	0.234	0.238	0.232	0.245	582,000	138,254	0.2375	0.238	0.234	0.238	0.232	0.245	582,000	0.2375	0.85%
2024-11-05	0	0.236	0.236	0.244	0.236	0.260	1,118,000	272,764	0.2440	0.236	0.236	0.244	0.236	0.260	1,118,000	0.2440	-1.26%
2024-11-04	0	0.239	0.236	0.239	0.237	0.240	142,000	34,042	0.2397	0.239	0.236	0.239	0.237	0.240	142,000	0.2397	3.02%
2024-11-01	0	0.232	0.232	0.234	0.231	0.270	1,496,000	350,862	0.2345	0.232	0.232	0.234	0.231	0.270	1,496,000	0.2345	-14.07%
2024-10-31	0	0.270	0.242	0.270	0.265	0.280	452,000	125,010	0.2766	0.270	0.242	0.270	0.265	0.280	452,000	0.2766	13.45%
2024-10-30	0	0.238	0.233	0.238	0.233	0.240	662,000	155,868	0.2355	0.238	0.233	0.238	0.233	0.240	662,000	0.2355	-4.80%
2024-10-29	0	0.250	0.248	0.250	0.248	0.250	70,000	17,408	0.2487	0.250	0.248	0.250	0.248	0.250	70,000	0.2487	-1.96%
2024-10-28	0	0.255	0.255	0.270	0.249	0.249	52,000	12,948	0.2490	0.255	0.255	0.270	0.249	0.249	52,000	0.2490	10.39%
2024-10-25	0	0.231	0.231	0.250	0.231	0.255	178,000	44,446	0.2497	0.231	0.231	0.250	0.231	0.255	178,000	0.2497	-12.83%
2024-10-24	0	0.265	0.232	0.265	-	-	4,000	1,060	0.2650	0.265	0.232	0.265	-	-	4,000	0.2650	0.00%
2024-10-23	0	0.265	0.265	0.270	0.265	0.270	46,000	12,290	0.2672	0.265	0.265	0.270	0.265	0.270	46,000	0.2672	0.00%
2024-10-22	0	0.265	0.245	0.265	0.250	0.275	224,000	59,980	0.2678	0.265	0.245	0.265	0.250	0.275	224,000	0.2678	6.43%
2024-10-21	0	0.249	0.247	0.249	0.244	0.270	276,000	70,180	0.2543	0.249	0.247	0.249	0.244	0.270	276,000	0.2543	-7.78%
2024-10-18	0	0.270	0.260	0.270	0.265	0.290	1,258,000	342,270	0.2721	0.270	0.260	0.270	0.265	0.290	1,258,000	0.2721	1.89%
2024-10-17	0	0.265	0.260	0.270	0.260	0.310	888,000	242,560	0.2732	0.265	0.260	0.270	0.260	0.310	888,000	0.2732	-14.52%
2024-10-16	0	0.310	0.285	0.310	0.280	0.325	1,332,000	412,420	0.3096	0.310	0.285	0.310	0.280	0.325	1,332,000	0.3096	12.73%
2024-10-15	0	0.275	0.275	0.280	0.275	0.370	1,720,000	510,680	0.2969	0.275	0.275	0.280	0.275	0.370	1,720,000	0.2969	-9.84%
2024-10-14	0	0.305	0.305	0.310	0.305	0.315	284,000	88,630	0.3121	0.305	0.305	0.310	0.305	0.315	284,000	0.3121	-1.61%
2024-10-10	0	0.310	0.305	0.310	0.290	0.335	1,212,000	380,510	0.3140	0.310	0.305	0.310	0.290	0.335	1,212,000	0.3140	6.90%
2024-10-09	0	0.290	0.290	0.295	0.280	0.330	3,312,000	1,010,120	0.3050	0.290	0.290	0.295	0.280	0.330	3,312,000	0.3050	-13.43%
2024-10-08	0	0.335	0.320	0.335	0.310	0.415	3,948,000	1,425,330	0.3610	0.335	0.320	0.335	0.310	0.415	3,948,000	0.3610	-19.28%
2024-10-07	0	0.415	0.410	0.415	0.400	0.490	5,140,000	2,145,100	0.4173	0.415	0.410	0.415	0.400	0.490	5,140,000	0.4173	-2.35%
2024-10-04	0	0.425	0.425	0.435	0.400	0.495	4,446,000	2,041,420	0.4592	0.425	0.425	0.435	0.400	0.495	4,446,000	0.4592	-7.61%
2024-10-03	0	0.460	0.460	0.465	0.410	0.580	17,382,000	8,347,460	0.4802	0.460	0.460	0.465	0.410	0.580	17,382,000	0.4802	-3.16%
2024-10-02	0	0.475	0.470	0.475	0.295	0.540	23,150,000	11,231,470	0.4852	0.475	0.470	0.475	0.295	0.540	23,150,000	0.4852	69.64%
2024-09-30	0	0.280	0.265	0.280	0.219	0.295	6,044,000	1,519,952	0.2515	0.280	0.265	0.280	0.219	0.295	6,044,000	0.2515	29.63%
2024-09-27	0	0.216	0.209	0.218	0.209	0.218	2,096,000	449,962	0.2147	0.216	0.209	0.218	0.209	0.218	2,096,000	0.2147	3.85%
2024-09-26	0	0.208	0.202	0.209	0.203	0.213	2,780,000	574,518	0.2067	0.208	0.202	0.209	0.203	0.213	2,780,000	0.2067	1.96%
2024-09-25	0	0.204	0.201	0.205	0.198	0.215	3,688,000	748,612	0.2030	0.204	0.201	0.205	0.198	0.215	3,688,000	0.2030	0.00%
2024-09-24	0	0.204	0.204	0.207	0.195	0.228	1,448,000	300,622	0.2076	0.204	0.204	0.207	0.195	0.228	1,448,000	0.2076	3.03%
2024-09-23	0	0.198	0.198	0.202	0.198	0.209	2,990,000	614,948	0.2057	0.198	0.198	0.202	0.198	0.209	2,990,000	0.2057	-1.00%
2024-09-20	0	0.200	0.195	0.200	0.188	0.214	1,478,000	291,326	0.1971	0.200	0.195	0.200	0.188	0.214	1,478,000	0.1971	5.82%
2024-09-19	0	0.189	0.163	0.189	0.189	0.189	20,000	3,780	0.1890	0.189	0.163	0.189	0.189	0.189	20,000	0.1890	9.25%
2024-09-17	0	0.173	0.166	0.173	0.172	0.173	158,000	27,262	0.1725	0.173	0.166	0.173	0.172	0.173	158,000	0.1725	0.00%
2024-09-16	0	0.173	0.173	0.188	0.161	0.172	242,000	40,528	0.1675	0.173	0.173	0.188	0.161	0.172	242,000	0.1675	-1.70%
2024-09-13	0	0.176	0.170	0.176	0.176	0.178	140,000	24,662	0.1762	0.176	0.170	0.176	0.176	0.178	140,000	0.1762	6.67%
2024-09-12	0	0.165	0.165	0.168	0.154	0.165	1,188,000	185,024	0.1557	0.165	0.165	0.168	0.154	0.165	1,188,000	0.1557	-5.71%
2024-09-11	0	0.175	0.162	0.175	0.175	0.177	174,000	30,670	0.1763	0.175	0.162	0.175	0.175	0.177	174,000	0.1763	-0.57%
2024-09-10	0	0.176	0.162	0.176	0.177	0.177	20,000	3,540	0.1770	0.176	0.162	0.176	0.177	0.177	20,000	0.1770	-2.22%
2024-09-09	0	0.180	0.160	0.181	-	-	0	0	-	0.180	0.160	0.181	-	-	0	-	0.00%
2024-09-05	0	0.180	0.169	0.199	0.169	0.199	66,000	11,820	0.1791	0.180	0.169	0.199	0.169	0.199	66,000	0.1791	0.56%
2024-09-04	0	0.179	0.162	0.187	0.179	0.179	30,000	5,370	0.1790	0.179	0.162	0.187	0.179	0.179	30,000	0.1790	-0.56%
2024-09-03	0	0.180	0.158	0.188	-	-	0	0	-	0.180	0.158	0.188	-	-	0	-	0.00%
2024-09-02	0	0.180	0.162	0.180	0.180	0.190	16,000	2,900	0.1813	0.180	0.162	0.180	0.180	0.190	16,000	0.1813	11.11%
2024-08-30	0	0.162	0.162	0.180	0.161	0.161	288,000	46,368	0.1610	0.162	0.162	0.180	0.161	0.161	288,000	0.1610	0.62%
2024-08-29	0	0.161	0.160	0.174	0.160	0.168	158,000	25,766	0.1631	0.161	0.160	0.174	0.160	0.168	158,000	0.1631	-7.47%
2024-08-28	0	0.174	0.165	0.174	-	-	0	0	-	0.174	0.165	0.174	-	-	0	-	0.00%
2024-08-27	0	0.174	0.166	0.184	0.173	0.174	332,000	57,732	0.1739	0.174	0.166	0.184	0.173	0.174	332,000	0.1739	0.00%
2024-08-26	0	0.174	0.164	0.186	-	-	0	0	-	0.174	0.164	0.186	-	-	0	-	0.00%
2024-08-23	0	0.174	0.174	0.188	-	-	0	0	-	0.174	0.174	0.188	-	-	0	-	0.00%
2024-08-22	0	0.174	0.174	0.177	0.165	0.179	188,000	33,172	0.1764	0.174	0.174	0.177	0.165	0.179	188,000	0.1764	-0.57%
2024-08-21	0	0.175	0.175	0.176	0.165	0.175	124,000	21,296	0.1717	0.175	0.175	0.176	0.165	0.175	124,000	0.1717	0.00%
2024-08-20	0	0.175	0.170	0.179	0.174	0.180	86,000	15,058	0.1751	0.175	0.170	0.179	0.174	0.180	86,000	0.1751	0.00%
2024-08-19	0	0.175	0.175	0.180	0.175	0.184	122,000	21,710	0.1780	0.175	0.175	0.180	0.175	0.184	122,000	0.1780	-0.57%
2024-08-16	0	0.176	0.176	0.180	0.174	0.179	76,000	13,388	0.1762	0.176	0.176	0.180	0.174	0.179	76,000	0.1762	2.33%
2024-08-15	0	0.172	0.172	0.180	0.171	0.179	106,000	18,562	0.1751	0.172	0.172	0.180	0.171	0.179	106,000	0.1751	1.18%
2024-08-14	0	0.170	0.162	-	-	-	0	0	-	0.170	0.162	-	-	-	0	-	0.00%
2024-08-13	0	0.170	0.162	-	-	-	0	0	-	0.170	0.162	-	-	-	0	-	0.00%
2024-08-12	0	0.170	0.153	-	-	-	0	0	-	0.170	0.153	-	-	-	0	-	0.00%
2024-08-09	0	0.170	0.170	0.183	0.163	0.163	10,000	1,630	0.1630	0.170	0.170	0.183	0.163	0.163	10,000	0.1630	-2.86%
2024-08-08	0	0.175	0.162	0.199	-	-	0	0	-	0.175	0.162	0.199	-	-	0	-	0.00%
2024-08-07	0	0.175	0.162	0.200	-	-	0	0	-	0.175	0.162	0.200	-	-	0	-	0.00%
2024-08-06	0	0.175	0.163	0.192	-	-	0	0	-	0.175	0.163	0.192	-	-	0	-	0.00%
2024-08-05	0	0.175	0.162	0.189	0.175	0.175	8,000	1,400	0.1750	0.175	0.162	0.189	0.175	0.175	8,000	0.1750	-0.57%
2024-08-02	0	0.176	0.162	0.184	0.176	0.176	10,000	1,760	0.1760	0.176	0.162	0.184	0.176	0.176	10,000	0.1760	0.00%
2024-08-01	0	0.176	0.167	0.190	0.176	0.177	118,000	20,852	0.1767	0.176	0.167	0.190	0.176	0.177	118,000	0.1767	-12.00%
2024-07-31	0	0.200	0.165	0.200	0.210	0.210	2,000	420	0.2100	0.200	0.165	0.200	0.210	0.210	2,000	0.2100	21.95%
2024-07-30	0	0.164	0.164	0.185	0.164	0.164	10,000	1,640	0.1640	0.164	0.164	0.185	0.164	0.164	10,000	0.1640	0.00%
2024-07-29	0	0.164	0.155	0.164	0.164	0.165	30,000	4,938	0.1646	0.164	0.155	0.164	0.164	0.165	30,000	0.1646	-1.20%
2024-07-26	0	0.166	0.155	0.166	0.163	0.166	74,000	12,212	0.1650	0.166	0.155	0.166	0.163	0.166	74,000	0.1650	0.61%
2024-07-25	0	0.165	0.154	0.172	0.152	0.166	202,000	31,576	0.1563	0.165	0.154	0.172	0.152	0.166	202,000	0.1563	5.77%
2024-07-24	0	0.156	0.156	0.160	0.153	0.164	422,000	66,742	0.1582	0.156	0.156	0.160	0.153	0.164	422,000	0.1582	-8.24%
2024-07-23	0	0.170	0.170	0.180	0.158	0.172	766,000	121,886	0.1591	0.170	0.170	0.180	0.158	0.172	766,000	0.1591	-7.10%
2024-07-22	0	0.183	0.164	0.183	-	-	0	0	-	0.183	0.164	0.183	-	-	0	-	-2.66%
2024-07-19	0	0.188	0.163	0.188	0.155	0.188	414,000	69,922	0.1689	0.188	0.163	0.188	0.155	0.188	414,000	0.1689	12.57%
2024-07-18	0	0.167	0.167	0.172	-	-	0	0	-	0.167	0.167	0.172	-	-	0	-	0.00%
2024-07-17	0	0.167	0.167	0.183	0.160	0.160	100,000	16,000	0.1600	0.167	0.167	0.183	0.160	0.160	100,000	0.1600	-3.47%
2024-07-16	0	0.173	0.166	0.187	0.170	0.173	66,000	11,328	0.1716	0.173	0.166	0.187	0.170	0.173	66,000	0.1716	1.76%
2024-07-15	0	0.170	0.161	0.175	0.170	0.170	88,000	14,960	0.1700	0.170	0.161	0.175	0.170	0.170	88,000	0.1700	8.97%
2024-07-12	0	0.156	0.157	-	0.151	0.166	548,000	89,328	0.1630	0.156	0.157	-	0.151	0.166	548,000	0.1630	-4.88%
2024-07-11	0	0.164	0.164	0.181	0.162	0.169	228,000	38,196	0.1675	0.164	0.164	0.181	0.162	0.169	228,000	0.1675	-2.96%
2024-07-10	0	0.169	0.165	0.169	0.169	0.170	366,000	61,964	0.1693	0.169	0.165	0.169	0.169	0.170	366,000	0.1693	0.00%
2024-07-09	0	0.169	0.165	0.169	0.165	0.172	160,000	26,896	0.1681	0.169	0.165	0.169	0.165	0.172	160,000	0.1681	-0.59%
2024-07-08	0	0.170	0.170	0.180	0.170	0.171	36,000	6,130	0.1703	0.170	0.170	0.180	0.170	0.171	36,000	0.1703	0.00%
2024-07-05	0	0.170	0.170	0.174	0.170	0.174	104,000	17,810	0.1713	0.170	0.170	0.174	0.170	0.174	104,000	0.1713	-3.41%
2024-07-04	0	0.176	0.176	-	0.175	0.175	40,000	7,000	0.1750	0.176	0.176	-	0.175	0.175	40,000	0.1750	0.57%
2024-07-03	0	0.175	0.175	0.189	-	-	0	0	-	0.175	0.175	0.189	-	-	0	-	0.00%
2024-07-02	0	0.175	0.173	0.186	0.175	0.189	60,000	10,756	0.1793	0.175	0.173	0.186	0.175	0.189	60,000	0.1793	0.57%
2024-06-28	0	0.174	0.173	0.189	0.174	0.179	236,000	41,664	0.1765	0.174	0.173	0.189	0.174	0.179	236,000	0.1765	-2.79%
2024-06-27	0	0.179	0.179	0.180	0.178	0.182	214,000	38,332	0.1791	0.179	0.179	0.180	0.178	0.182	214,000	0.1791	-1.65%
2024-06-26	0	0.182	0.182	0.184	0.178	0.182	380,000	68,600	0.1805	0.182	0.182	0.184	0.178	0.182	380,000	0.1805	1.11%
2024-06-25	0	0.180	0.180	0.184	0.180	0.182	1,060,000	191,836	0.1810	0.180	0.180	0.184	0.180	0.182	1,060,000	0.1810	-1.10%
2024-06-24	0	0.182	0.181	0.185	0.176	0.185	130,000	23,284	0.1791	0.182	0.181	0.185	0.176	0.185	130,000	0.1791	-4.21%
2024-06-21	0	0.190	0.190	0.199	0.188	0.199	440,200	84,865	0.1928	0.190	0.190	0.199	0.188	0.199	440,200	0.1928	8.57%
2024-06-20	0	0.175	0.174	0.180	0.175	0.177	24,000	4,240	0.1767	0.175	0.174	0.180	0.175	0.177	24,000	0.1767	-1.13%
2024-06-19	0	0.177	0.177	0.195	0.172	0.174	112,200	19,617	0.1748	0.177	0.177	0.195	0.172	0.174	112,200	0.1748	2.31%
2024-06-18	0	0.173	0.172	0.173	0.173	0.179	122,000	21,476	0.1760	0.173	0.172	0.173	0.173	0.179	122,000	0.1760	1.76%
2024-06-17	0	0.170	0.170	0.184	0.170	0.173	22,000	3,800	0.1727	0.170	0.170	0.184	0.170	0.173	22,000	0.1727	1.19%
2024-06-14	0	0.168	0.168	0.183	0.168	0.180	402,000	71,934	0.1789	0.168	0.168	0.183	0.168	0.180	402,000	0.1789	-1.75%
2024-06-13	0	0.171	0.171	0.190	0.171	0.171	2,000	342	0.1710	0.171	0.171	0.190	0.171	0.171	2,000	0.1710	0.00%
2024-06-12	0	0.171	0.171	0.184	0.164	0.172	16,000	2,720	0.1700	0.171	0.171	0.184	0.164	0.172	16,000	0.1700	-1.16%
2024-06-11	0	0.173	0.173	0.184	0.169	0.178	260,000	45,334	0.1744	0.173	0.173	0.184	0.169	0.178	260,000	0.1744	0.58%
2024-06-07	0	0.172	0.172	0.174	0.172	0.175	182,000	31,544	0.1733	0.172	0.172	0.174	0.172	0.175	182,000	0.1733	0.00%
2024-06-06	0	0.172	0.172	0.178	0.170	0.196	1,182,000	202,202	0.1711	0.172	0.172	0.178	0.170	0.196	1,182,000	0.1711	-7.53%
2024-06-05	0	0.186	0.186	0.196	0.179	0.203	1,096,000	201,776	0.1841	0.186	0.186	0.196	0.179	0.203	1,096,000	0.1841	-5.10%
2024-06-04	0	0.196	0.181	0.197	0.181	0.200	40,000	7,602	0.1901	0.196	0.181	0.197	0.181	0.200	40,000	0.1901	4.81%
2024-06-03	0	0.187	0.174	0.187	0.168	0.187	1,068,000	196,034	0.1836	0.187	0.174	0.187	0.168	0.187	1,068,000	0.1836	2.19%
2024-05-31	0	0.183	0.183	0.197	0.182	0.200	774,000	149,570	0.1932	0.183	0.183	0.197	0.182	0.200	774,000	0.1932	1.67%
2024-05-30	0	0.180	0.188	0.199	0.178	0.190	24,000	4,512	0.1880	0.180	0.188	0.199	0.178	0.190	24,000	0.1880	-4.26%
2024-05-29	0	0.188	0.188	0.196	0.184	0.188	228,000	42,482	0.1863	0.188	0.188	0.196	0.184	0.188	228,000	0.1863	-1.05%
2024-05-28	0	0.190	0.186	0.193	0.190	0.207	224,000	42,866	0.1914	0.190	0.186	0.193	0.190	0.207	224,000	0.1914	-0.52%
2024-05-27	0	0.191	0.191	0.202	0.191	0.206	700,000	136,956	0.1957	0.191	0.191	0.202	0.191	0.206	700,000	0.1957	1.06%
2024-05-24	0	0.189	0.189	0.195	0.188	0.200	416,000	79,658	0.1915	0.189	0.189	0.195	0.188	0.200	416,000	0.1915	-2.58%
2024-05-23	0	0.194	0.190	0.194	0.188	0.199	366,000	70,904	0.1937	0.194	0.190	0.194	0.188	0.199	366,000	0.1937	-2.51%
2024-05-22	0	0.199	0.193	0.200	0.194	0.223	2,322,000	484,744	0.2088	0.199	0.193	0.200	0.194	0.223	2,322,000	0.2088	-7.01%
2024-05-21	0	0.214	0.210	0.214	0.210	0.265	2,402,000	532,086	0.2215	0.214	0.210	0.214	0.210	0.265	2,402,000	0.2215	-19.25%
2024-05-20	0	0.265	0.255	0.265	0.232	0.275	6,704,000	1,643,186	0.2451	0.265	0.255	0.265	0.232	0.275	6,704,000	0.2451	14.22%
2024-05-17	0	0.232	0.225	0.232	0.207	0.240	6,966,000	1,531,960	0.2199	0.232	0.225	0.232	0.207	0.240	6,966,000	0.2199	13.73%
2024-05-16	0	0.204	0.204	0.205	0.183	0.218	9,966,000	1,989,798	0.1997	0.204	0.204	0.205	0.183	0.218	9,966,000	0.1997	13.33%
2024-05-14	0	0.180	0.180	0.182	0.178	0.185	2,096,000	380,122	0.1814	0.180	0.180	0.182	0.178	0.185	2,096,000	0.1814	0.56%
2024-05-13	0	0.179	0.179	0.194	0.175	0.195	4,896,000	873,686	0.1784	0.179	0.179	0.194	0.175	0.195	4,896,000	0.1784	2.29%
2024-05-10	0	0.175	0.175	0.179	0.170	0.179	2,326,000	404,174	0.1738	0.175	0.175	0.179	0.170	0.179	2,326,000	0.1738	2.94%
2024-05-09	0	0.170	0.170	0.179	0.168	0.172	568,000	97,552	0.1717	0.170	0.170	0.179	0.168	0.172	568,000	0.1717	-0.58%
2024-05-08	0	0.171	0.170	0.171	0.168	0.175	240,000	41,446	0.1727	0.171	0.170	0.171	0.168	0.175	240,000	0.1727	0.00%
2024-05-07	0	0.171	0.171	0.179	0.170	0.174	210,000	36,530	0.1740	0.171	0.171	0.179	0.170	0.174	210,000	0.1740	-1.16%
2024-05-06	0	0.173	0.168	0.173	0.164	0.179	1,136,000	196,370	0.1729	0.173	0.168	0.173	0.164	0.179	1,136,000	0.1729	2.98%
2024-05-03	0	0.168	0.165	0.168	0.161	0.168	3,126,000	517,942	0.1657	0.168	0.165	0.168	0.161	0.168	3,126,000	0.1657	1.82%
2024-05-02	0	0.165	0.165	0.179	0.164	0.167	1,250,000	207,056	0.1656	0.165	0.165	0.179	0.164	0.167	1,250,000	0.1656	1.23%
2024-04-30	0	0.163	0.154	0.179	0.152	0.163	310,000	50,136	0.1617	0.163	0.154	0.179	0.152	0.163	310,000	0.1617	0.62%
2024-04-29	0	0.162	0.155	0.162	0.150	0.162	720,000	115,276	0.1601	0.162	0.155	0.162	0.150	0.162	720,000	0.1601	0.00%
2024-04-26	0	0.162	0.156	0.179	0.162	0.163	598,000	96,936	0.1621	0.162	0.156	0.179	0.162	0.163	598,000	0.1621	2.53%
2024-04-25	0	0.158	0.155	0.179	0.156	0.158	234,000	36,904	0.1577	0.158	0.155	0.179	0.156	0.158	234,000	0.1577	-1.86%
2024-04-24	0	0.161	0.160	0.169	0.161	0.161	64,000	10,304	0.1610	0.161	0.160	0.169	0.161	0.161	64,000	0.1610	1.26%
2024-04-23	0	0.159	0.159	0.183	0.159	0.160	34,000	5,432	0.1598	0.159	0.159	0.183	0.159	0.160	34,000	0.1598	0.00%
2024-04-22	0	0.159	0.153	0.168	0.158	0.165	164,000	26,146	0.1594	0.159	0.153	0.168	0.158	0.165	164,000	0.1594	4.61%
2024-04-19	0	0.152	0.132	0.167	0.152	0.172	32,000	5,184	0.1620	0.152	0.132	0.167	0.152	0.172	32,000	0.1620	-13.14%
2024-04-18	0	0.175	-	0.176	0.175	0.175	10,000	1,750	0.1750	0.175	-	0.176	0.175	0.175	10,000	0.1750	0.00%
2024-04-17	0	0.175	-	0.180	-	-	0	0	-	0.175	-	0.180	-	-	0	-	0.00%
2024-04-16	0	0.175	0.168	0.188	0.175	0.196	308,000	56,698	0.1841	0.175	0.168	0.188	0.175	0.196	308,000	0.1841	2.94%
2024-04-15	0	0.170	0.148	0.175	-	-	0	0	-	0.170	0.148	0.175	-	-	0	-	0.00%
2024-04-12	0	0.170	0.159	0.180	-	-	0	0	-	0.170	0.159	0.180	-	-	0	-	0.00%
2024-04-11	0	0.170	0.152	0.180	-	-	0	0	-	0.170	0.152	0.180	-	-	0	-	0.00%
2024-04-10	0	0.170	0.150	0.180	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2024-04-09	0	0.170	0.150	0.180	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2024-04-08	0	0.170	0.150	0.179	0.170	0.170	20,000	3,400	0.1700	0.170	0.150	0.179	0.170	0.170	20,000	0.1700	0.00%
2024-04-05	0	0.170	0.151	0.170	-	-	0	0	-	0.170	0.151	0.170	-	-	0	-	0.00%
2024-04-03	0	0.170	0.151	0.170	-	-	0	0	-	0.170	0.151	0.170	-	-	0	-	0.00%
2024-04-02	0	0.170	0.162	0.170	0.170	0.182	206,000	36,898	0.1791	0.170	0.162	0.170	0.170	0.182	206,000	0.1791	-6.59%
2024-03-28	0	0.182	0.172	0.182	0.178	0.182	820,000	147,416	0.1798	0.182	0.172	0.182	0.178	0.182	820,000	0.1798	1.68%
2024-03-27	0	0.179	0.167	0.180	0.168	0.180	152,000	27,102	0.1783	0.179	0.167	0.180	0.168	0.180	152,000	0.1783	0.00%
2024-03-26	0	0.179	0.158	0.179	0.178	0.179	334,000	59,468	0.1780	0.179	0.158	0.179	0.178	0.179	334,000	0.1780	0.00%
2024-03-25	0	0.179	0.141	0.180	0.179	0.182	14,000	2,542	0.1816	0.179	0.141	0.180	0.179	0.182	14,000	0.1816	-0.56%
2024-03-22	0	0.180	0.159	0.199	0.178	0.181	868,000	155,744	0.1794	0.180	0.159	0.199	0.178	0.181	868,000	0.1794	1.12%
2024-03-21	0	0.178	0.168	0.179	0.178	0.179	204,000	36,504	0.1789	0.178	0.168	0.179	0.178	0.179	204,000	0.1789	-1.11%
2024-03-20	0	0.180	0.151	0.180	0.180	0.188	102,000	18,376	0.1802	0.180	0.151	0.180	0.180	0.188	102,000	0.1802	0.00%
2024-03-19	0	0.180	0.161	0.180	0.179	0.180	60,000	10,792	0.1799	0.180	0.161	0.180	0.179	0.180	60,000	0.1799	0.00%
2024-03-18	0	0.180	0.161	0.180	0.179	0.180	724,000	130,182	0.1798	0.180	0.161	0.180	0.179	0.180	724,000	0.1798	2.27%
2024-03-15	0	0.176	0.161	0.176	0.176	0.176	122,000	21,472	0.1760	0.176	0.161	0.176	0.176	0.176	122,000	0.1760	0.00%
2024-03-14	0	0.176	0.158	0.176	0.176	0.176	74,000	13,024	0.1760	0.176	0.158	0.176	0.176	0.176	74,000	0.1760	0.00%
2024-03-13	0	0.176	0.176	0.180	0.176	0.179	132,000	23,604	0.1788	0.176	0.176	0.180	0.176	0.179	132,000	0.1788	-1.68%
2024-03-12	0	0.179	0.165	0.179	0.179	0.182	274,000	49,394	0.1803	0.179	0.165	0.179	0.179	0.182	274,000	0.1803	-0.56%
2024-03-11	0	0.180	0.179	0.180	0.176	0.181	526,000	94,010	0.1787	0.180	0.179	0.180	0.176	0.181	526,000	0.1787	2.27%
2024-03-08	0	0.176	0.162	0.177	0.173	0.177	270,000	47,144	0.1746	0.176	0.162	0.177	0.173	0.177	270,000	0.1746	-4.35%
2024-03-07	0	0.184	0.180	0.189	0.184	0.191	154,000	29,124	0.1891	0.184	0.180	0.189	0.184	0.191	154,000	0.1891	-3.66%
2024-03-06	0	0.191	0.170	0.198	-	-	0	0	-	0.191	0.170	0.198	-	-	0	-	0.00%
2024-03-05	0	0.191	0.180	0.191	0.189	0.191	300,000	57,186	0.1906	0.191	0.180	0.191	0.189	0.191	300,000	0.1906	0.53%
2024-03-04	0	0.190	0.190	0.199	0.189	0.202	12,000	2,398	0.1998	0.190	0.190	0.199	0.189	0.202	12,000	0.1998	-4.52%
2024-03-01	0	0.199	0.193	0.200	0.190	0.200	94,000	18,760	0.1996	0.199	0.193	0.200	0.190	0.200	94,000	0.1996	-0.50%
2024-02-29	0	0.200	0.190	0.211	0.200	0.208	150,000	30,990	0.2066	0.200	0.190	0.211	0.200	0.208	150,000	0.2066	-5.21%
2024-02-28	0	0.211	-	0.211	0.211	0.212	150,000	31,780	0.2119	0.211	-	0.211	0.211	0.212	150,000	0.2119	3.43%
2024-02-27	0	0.204	0.204	0.235	0.203	0.212	32,000	6,694	0.2092	0.204	0.204	0.235	0.203	0.212	32,000	0.2092	-3.77%
2024-02-26	0	0.212	0.218	0.226	0.212	0.228	252,000	54,000	0.2143	0.212	0.218	0.226	0.212	0.228	252,000	0.2143	-6.19%
2024-02-23	0	0.226	0.202	0.227	-	-	0	0	-	0.226	0.202	0.227	-	-	0	-	0.00%
2024-02-22	0	0.226	0.232	0.250	0.226	0.228	36,000	8,184	0.2273	0.226	0.232	0.250	0.226	0.228	36,000	0.2273	-0.88%
2024-02-21	0	0.228	0.234	0.250	0.228	0.228	10,000	2,280	0.2280	0.228	0.234	0.250	0.228	0.228	10,000	0.2280	0.00%
2024-02-20	0	0.228	0.211	0.250	-	-	0	0	-	0.228	0.211	0.250	-	-	0	-	0.00%
2024-02-19	0	0.228	0.222	0.228	-	-	0	0	-	0.228	0.222	0.228	-	-	0	-	-0.44%
2024-02-16	0	0.229	0.222	0.250	-	-	0	0	-	0.229	0.222	0.250	-	-	0	-	0.00%
2024-02-15	0	0.229	0.222	0.250	-	-	0	0	-	0.229	0.222	0.250	-	-	0	-	0.00%
2024-02-14	0	0.229	-	0.250	-	-	0	0	-	0.229	-	0.250	-	-	0	-	0.00%
2024-02-09	0	0.229	0.221	0.250	-	-	0	0	-	0.229	0.221	0.250	-	-	0	-	0.00%
2024-02-08	0	0.229	0.206	0.249	0.229	0.235	650,000	149,596	0.2301	0.229	0.206	0.249	0.229	0.235	650,000	0.2301	-0.43%
2024-02-07	0	0.230	0.212	0.270	0.229	0.230	66,000	15,174	0.2299	0.230	0.212	0.270	0.229	0.230	66,000	0.2299	0.00%
2024-02-06	0	0.230	0.210	-	0.222	0.230	68,000	15,512	0.2281	0.230	0.210	-	0.222	0.230	68,000	0.2281	3.60%
2024-02-05	0	0.222	0.210	-	-	-	0	0	-	0.222	0.210	-	-	-	0	-	0.00%
2024-02-02	0	0.222	0.212	-	0.222	0.222	16,000	3,552	0.2220	0.222	0.212	-	0.222	0.222	16,000	0.2220	0.00%
2024-02-01	0	0.222	0.210	-	0.222	0.222	2,000	444	0.2220	0.222	0.210	-	0.222	0.222	2,000	0.2220	0.45%
2024-01-31	0	0.221	0.205	-	-	-	0	0	-	0.221	0.205	-	-	-	0	-	0.00%
2024-01-30	0	0.221	0.216	0.221	0.220	0.221	180,000	39,768	0.2209	0.221	0.216	0.221	0.220	0.221	180,000	0.2209	0.45%
2024-01-29	0	0.220	0.218	-	0.219	0.220	100,000	21,998	0.2200	0.220	0.218	-	0.219	0.220	100,000	0.2200	0.92%
2024-01-26	0	0.218	0.216	-	0.216	0.218	70,000	15,164	0.2166	0.218	0.216	-	0.216	0.218	70,000	0.2166	1.40%
2024-01-25	0	0.215	0.213	0.218	0.215	0.215	20,000	4,300	0.2150	0.215	0.213	0.218	0.215	0.215	20,000	0.2150	1.42%
2024-01-24	0	0.212	0.202	0.214	0.202	0.213	78,000	16,556	0.2123	0.212	0.202	0.214	0.202	0.213	78,000	0.2123	-0.93%
2024-01-23	0	0.214	0.214	-	0.214	0.221	210,000	46,128	0.2197	0.214	0.214	-	0.214	0.221	210,000	0.2197	-0.47%
2024-01-22	0	0.215	0.215	0.219	0.215	0.216	84,000	18,082	0.2153	0.215	0.215	0.219	0.215	0.216	84,000	0.2153	-0.92%
2024-01-19	0	0.217	0.216	0.217	0.213	0.223	722,000	157,648	0.2183	0.217	0.216	0.217	0.213	0.223	722,000	0.2183	-4.82%
2024-01-18	0	0.228	0.200	0.233	-	-	0	0	-	0.228	0.200	0.233	-	-	0	-	0.00%
2024-01-17	0	0.228	0.220	0.260	0.218	0.237	82,000	18,942	0.2310	0.228	0.220	0.260	0.218	0.237	82,000	0.2310	-2.98%
2024-01-16	0	0.235	0.231	0.235	0.235	0.235	200,000	47,000	0.2350	0.235	0.231	0.235	0.235	0.235	200,000	0.2350	0.86%
2024-01-15	0	0.233	0.233	0.237	0.233	0.235	112,000	26,164	0.2336	0.233	0.233	0.237	0.233	0.235	112,000	0.2336	0.43%
2024-01-12	0	0.232	0.230	0.234	0.232	0.235	150,000	34,958	0.2331	0.232	0.230	0.234	0.232	0.235	150,000	0.2331	-1.28%
2024-01-11	0	0.235	0.230	0.239	0.223	0.235	216,000	50,270	0.2327	0.235	0.230	0.239	0.223	0.235	216,000	0.2327	0.86%
2024-01-10	0	0.233	0.232	0.240	0.222	0.245	580,000	136,690	0.2357	0.233	0.232	0.240	0.222	0.245	580,000	0.2357	-6.80%
2024-01-09	0	0.250	0.240	0.265	0.236	0.250	124,000	30,924	0.2494	0.250	0.240	0.265	0.236	0.250	124,000	0.2494	-3.85%
2024-01-08	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-01-05	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2024-01-04	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-01-03	0	0.260	0.255	0.260	0.255	0.265	140,000	36,130	0.2581	0.260	0.255	0.260	0.255	0.265	140,000	0.2581	0.00%
2024-01-02	0	0.260	0.230	0.265	0.260	0.270	396,000	104,380	0.2636	0.260	0.230	0.265	0.260	0.270	396,000	0.2636	0.00%
2023-12-29	0	0.260	0.260	0.270	0.260	0.270	512,000	137,120	0.2678	0.260	0.260	0.270	0.260	0.270	512,000	0.2678	-3.70%
2023-12-28	0	0.270	0.270	0.290	0.265	0.270	168,000	45,340	0.2699	0.270	0.270	0.290	0.265	0.270	168,000	0.2699	0.00%
2023-12-27	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-12-22	0	0.270	0.250	0.270	0.270	0.275	150,000	40,600	0.2707	0.270	0.250	0.270	0.270	0.275	150,000	0.2707	0.00%
2023-12-21	0	0.270	0.260	0.270	0.270	0.270	282,000	76,140	0.2700	0.270	0.260	0.270	0.270	0.270	282,000	0.2700	8.00%
2023-12-20	0	0.250	-	0.280	0.250	0.255	224,000	56,500	0.2522	0.250	-	0.280	0.250	0.255	224,000	0.2522	-1.96%
2023-12-19	0	0.255	0.234	0.255	0.249	0.255	90,000	22,694	0.2522	0.255	0.234	0.255	0.249	0.255	90,000	0.2522	-5.56%
2023-12-18	0	0.270	-	0.280	0.270	0.270	100,000	27,000	0.2700	0.270	-	0.280	0.270	0.270	100,000	0.2700	0.00%
2023-12-15	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2023-12-14	0	0.270	0.242	0.280	-	-	0	0	-	0.270	0.242	0.280	-	-	0	-	0.00%
2023-12-13	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-12-12	0	0.270	0.255	0.280	0.270	0.270	500,000	135,000	0.2700	0.270	0.255	0.280	0.270	0.270	500,000	0.2700	1.89%
2023-12-11	0	0.265	0.240	0.265	0.265	0.270	312,000	82,740	0.2652	0.265	0.240	0.265	0.265	0.270	312,000	0.2652	0.00%
2023-12-08	0	0.265	0.255	0.265	0.270	0.270	162,000	43,730	0.2699	0.265	0.255	0.265	0.270	0.270	162,000	0.2699	-1.85%
2023-12-07	0	0.270	-	0.270	0.265	0.270	268,000	72,160	0.2693	0.270	-	0.270	0.265	0.270	268,000	0.2693	0.00%
2023-12-06	0	0.270	0.250	0.270	0.265	0.270	532,000	143,610	0.2699	0.270	0.250	0.270	0.265	0.270	532,000	0.2699	0.00%
2023-12-05	0	0.270	0.265	0.270	0.265	0.270	208,000	55,530	0.2670	0.270	0.265	0.270	0.265	0.270	208,000	0.2670	0.00%
2023-12-04	0	0.270	0.270	0.290	0.250	0.265	76,000	20,050	0.2638	0.270	0.270	0.290	0.250	0.265	76,000	0.2638	-1.82%
2023-12-01	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2023-11-30	0	0.275	0.255	0.280	0.275	0.280	38,000	10,540	0.2774	0.275	0.255	0.280	0.275	0.280	38,000	0.2774	0.00%
2023-11-29	0	0.275	0.275	0.290	0.275	0.290	32,000	9,250	0.2891	0.275	0.275	0.290	0.275	0.290	32,000	0.2891	-5.17%
2023-11-28	0	0.290	0.275	0.290	0.290	0.290	228,000	66,120	0.2900	0.290	0.275	0.290	0.290	0.290	228,000	0.2900	1.75%
2023-11-27	0	0.285	0.270	0.300	0.285	0.285	4,000	1,140	0.2850	0.285	0.270	0.300	0.285	0.285	4,000	0.2850	-5.00%
2023-11-24	0	0.300	0.285	0.300	0.300	0.300	858,000	257,400	0.3000	0.300	0.285	0.300	0.300	0.300	858,000	0.3000	3.45%
2023-11-23	0	0.290	0.285	0.330	0.290	0.300	1,626,000	474,240	0.2917	0.290	0.285	0.330	0.290	0.300	1,626,000	0.2917	0.00%
2023-11-22	0	0.290	0.275	0.290	0.290	0.295	2,000,000	580,250	0.2901	0.290	0.275	0.290	0.290	0.295	2,000,000	0.2901	0.00%
2023-11-21	0	0.290	0.285	0.330	0.285	0.290	220,000	63,750	0.2898	0.290	0.285	0.330	0.285	0.290	220,000	0.2898	0.00%
2023-11-20	0	0.290	0.280	0.330	0.290	0.290	40,000	11,590	0.2898	0.290	0.280	0.330	0.290	0.290	40,000	0.2898	0.00%
2023-11-17	0	0.290	0.270	0.330	0.290	0.295	92,000	26,730	0.2905	0.290	0.270	0.330	0.290	0.295	92,000	0.2905	0.00%
2023-11-16	0	0.290	0.285	0.330	0.290	0.305	238,000	71,280	0.2995	0.290	0.285	0.330	0.290	0.305	238,000	0.2995	-3.33%
2023-11-15	0	0.300	0.295	0.305	0.300	0.300	564,000	169,200	0.3000	0.300	0.295	0.305	0.300	0.300	564,000	0.3000	-3.23%
2023-11-14	0	0.310	0.305	0.330	0.310	0.310	196,000	60,760	0.3100	0.310	0.305	0.330	0.310	0.310	196,000	0.3100	-3.12%
2023-11-13	0	0.320	0.310	0.340	0.310	0.330	430,000	139,340	0.3240	0.320	0.310	0.340	0.310	0.330	430,000	0.3240	-3.03%
2023-11-10	0	0.330	0.310	0.340	0.310	0.335	298,000	97,830	0.3283	0.330	0.310	0.340	0.310	0.335	298,000	0.3283	4.76%
2023-11-09	0	0.315	0.305	0.330	0.300	0.315	200,000	60,850	0.3043	0.315	0.305	0.330	0.300	0.315	200,000	0.3043	-1.56%
2023-11-08	0	0.320	0.300	0.325	0.310	0.320	106,000	33,330	0.3144	0.320	0.300	0.325	0.310	0.320	106,000	0.3144	-4.48%
2023-11-07	0	0.335	0.315	0.340	0.325	0.335	130,000	42,950	0.3304	0.335	0.315	0.340	0.325	0.335	130,000	0.3304	1.52%
2023-11-06	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2023-11-03	0	0.330	0.270	0.370	-	-	0	0	-	0.330	0.270	0.370	-	-	0	-	0.00%
2023-11-02	0	0.330	0.300	0.365	-	-	0	0	-	0.330	0.300	0.365	-	-	0	-	0.00%
2023-11-01	0	0.330	0.300	0.370	-	-	0	0	-	0.330	0.300	0.370	-	-	0	-	0.00%
2023-10-31	0	0.330	0.345	0.375	0.330	0.335	42,000	13,990	0.3331	0.330	0.345	0.375	0.330	0.335	42,000	0.3331	-5.71%
2023-10-30	0	0.350	0.350	0.355	0.315	0.350	650,000	225,970	0.3476	0.350	0.350	0.355	0.315	0.350	650,000	0.3476	-2.78%
2023-10-27	0	0.360	0.310	0.380	-	-	0	0	-	0.360	0.310	0.380	-	-	0	-	0.00%
2023-10-26	0	0.360	0.315	0.360	0.315	0.360	62,000	19,710	0.3179	0.360	0.315	0.360	0.315	0.360	62,000	0.3179	2.86%
2023-10-25	0	0.350	0.315	0.380	-	-	0	0	-	0.350	0.315	0.380	-	-	0	-	0.00%
2023-10-24	0	0.350	0.315	0.385	-	-	0	0	-	0.350	0.315	0.385	-	-	0	-	0.00%
2023-10-20	0	0.350	0.320	0.400	-	-	0	0	-	0.350	0.320	0.400	-	-	0	-	0.00%
2023-10-19	0	0.350	-	0.390	-	-	0	0	-	0.350	-	0.390	-	-	0	-	0.00%
2023-10-18	0	0.350	0.310	0.390	-	-	0	0	-	0.350	0.310	0.390	-	-	0	-	0.00%
2023-10-17	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-10-16	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2023-10-13	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2023-10-12	0	0.350	0.350	0.355	0.345	0.350	436,000	152,610	0.3500	0.350	0.350	0.355	0.345	0.350	436,000	0.3500	4.48%
2023-10-11	0	0.335	0.305	0.345	0.335	0.350	16,000	5,540	0.3463	0.335	0.305	0.345	0.335	0.350	16,000	0.3463	-1.47%
2023-10-10	0	0.340	-	0.365	0.340	0.340	10,000	3,400	0.3400	0.340	-	0.365	0.340	0.340	10,000	0.3400	-9.33%
2023-10-09	0	0.375	0.320	0.380	0.375	0.375	6,000	2,250	0.3750	0.375	0.320	0.380	0.375	0.375	6,000	0.3750	10.29%
2023-10-06	0	0.340	0.325	0.355	-	-	12,000	3,900	0.3250	0.340	0.325	0.355	-	-	12,000	0.3250	0.00%
2023-10-05	0	0.340	0.335	0.340	0.340	0.340	160,000	54,400	0.3400	0.340	0.335	0.340	0.340	0.340	160,000	0.3400	-5.56%
2023-10-04	0	0.360	0.360	0.375	0.355	0.360	26,000	9,340	0.3592	0.360	0.360	0.375	0.355	0.360	26,000	0.3592	2.86%
2023-10-03	0	0.350	0.345	0.380	0.350	0.350	12,000	4,200	0.3500	0.350	0.345	0.380	0.350	0.350	12,000	0.3500	0.00%
2023-09-29	0	0.350	0.350	0.355	0.345	0.345	30,000	10,350	0.3450	0.350	0.350	0.355	0.345	0.345	30,000	0.3450	1.45%
2023-09-28	0	0.345	0.345	0.360	0.340	0.340	4,000	1,360	0.3400	0.345	0.345	0.360	0.340	0.340	4,000	0.3400	1.47%
2023-09-27	0	0.340	0.320	0.340	0.340	0.340	6,000	2,040	0.3400	0.340	0.320	0.340	0.340	0.340	6,000	0.3400	0.00%
2023-09-26	0	0.340	0.320	0.370	-	-	0	0	-	0.340	0.320	0.370	-	-	0	-	0.00%
2023-09-25	0	0.340	0.340	0.365	0.340	0.370	170,000	61,400	0.3612	0.340	0.340	0.365	0.340	0.370	170,000	0.3612	0.00%
2023-09-22	0	0.340	0.330	0.370	-	-	0	0	-	0.340	0.330	0.370	-	-	0	-	0.00%
2023-09-21	0	0.340	0.335	0.365	0.340	0.340	10,000	3,400	0.3400	0.340	0.335	0.365	0.340	0.340	10,000	0.3400	-5.56%
2023-09-20	0	0.360	0.340	0.350	0.360	0.360	2,000	720	0.3600	0.360	0.340	0.350	0.360	0.360	2,000	0.3600	0.00%
2023-09-19	0	0.360	0.340	0.360	0.365	0.375	92,000	34,130	0.3710	0.360	0.340	0.360	0.365	0.375	92,000	0.3710	-5.26%
2023-09-18	0	0.380	0.340	0.380	0.385	0.385	2,000	770	0.3850	0.380	0.340	0.380	0.385	0.385	2,000	0.3850	-1.30%
2023-09-15	0	0.385	0.345	0.390	0.385	0.385	20,000	7,700	0.3850	0.385	0.345	0.390	0.385	0.385	20,000	0.3850	-1.28%
2023-09-14	0	0.390	0.360	0.390	0.390	0.395	6,000	2,360	0.3933	0.390	0.360	0.390	0.390	0.395	6,000	0.3933	-1.27%
2023-09-13	0	0.395	0.395	0.400	0.390	0.410	892,000	356,780	0.4000	0.395	0.395	0.400	0.390	0.410	892,000	0.4000	3.95%
2023-09-12	0	0.380	0.375	0.395	0.380	0.395	144,000	56,130	0.3898	0.380	0.375	0.395	0.380	0.395	144,000	0.3898	-1.30%
2023-09-11	0	0.385	0.330	0.385	0.385	0.385	16,000	6,160	0.3850	0.385	0.330	0.385	0.385	0.385	16,000	0.3850	0.00%
2023-09-07	0	0.385	0.385	0.390	0.385	0.395	200,000	77,340	0.3867	0.385	0.385	0.390	0.385	0.395	200,000	0.3867	-3.75%
2023-09-06	0	0.400	0.395	0.400	0.380	0.405	868,000	339,670	0.3913	0.400	0.395	0.400	0.380	0.405	868,000	0.3913	3.90%
2023-09-05	0	0.385	0.380	0.400	0.380	0.390	154,000	59,070	0.3836	0.385	0.380	0.400	0.380	0.390	154,000	0.3836	-2.53%
2023-09-04	0	0.395	0.385	0.395	0.365	0.395	236,000	88,520	0.3751	0.395	0.385	0.395	0.365	0.395	236,000	0.3751	3.95%
2023-08-31	0	0.380	0.380	0.400	0.380	0.395	196,000	74,730	0.3813	0.380	0.380	0.400	0.380	0.395	196,000	0.3813	0.00%
2023-08-30	0	0.380	0.380	0.395	0.380	0.380	50,000	19,000	0.3800	0.380	0.380	0.395	0.380	0.380	50,000	0.3800	-5.00%
2023-08-29	0	0.400	0.395	0.405	0.380	0.400	254,000	99,410	0.3914	0.400	0.395	0.405	0.380	0.400	254,000	0.3914	2.56%
2023-08-28	0	0.390	0.390	0.400	0.390	0.450	250,000	97,930	0.3917	0.390	0.390	0.400	0.390	0.450	250,000	0.3917	0.00%
2023-08-25	0	0.390	0.385	0.390	0.380	0.395	210,000	82,310	0.3920	0.390	0.385	0.390	0.380	0.395	210,000	0.3920	-4.88%
2023-08-24	0	0.410	0.400	0.420	0.400	0.420	186,000	76,710	0.4124	0.410	0.400	0.420	0.400	0.420	186,000	0.4124	-3.53%
2023-08-23	0	0.425	0.425	0.435	0.410	0.460	280,000	120,980	0.4321	0.425	0.425	0.435	0.410	0.460	280,000	0.4321	-13.27%
2023-08-22	0	0.490	0.440	0.495	-	-	0	0	-	0.490	0.440	0.495	-	-	0	-	-1.01%
2023-08-21	0	0.495	0.465	0.500	0.495	0.510	214,000	107,520	0.5024	0.495	0.465	0.500	0.495	0.510	214,000	0.5024	-1.00%
2023-08-18	0	0.500	0.500	0.520	0.500	0.520	12,000	6,200	0.5167	0.500	0.500	0.520	0.500	0.520	12,000	0.5167	-3.85%
2023-08-17	0	0.520	0.510	0.520	0.500	0.520	46,000	23,500	0.5109	0.520	0.510	0.520	0.500	0.520	46,000	0.5109	0.00%
2023-08-16	0	0.520	0.500	0.550	0.520	0.520	32,000	16,640	0.5200	0.520	0.500	0.550	0.520	0.520	32,000	0.5200	-3.70%
2023-08-15	0	0.540	0.520	0.560	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2023-08-14	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2023-08-11	0	0.540	0.520	0.590	-	-	0	0	-	0.540	0.520	0.590	-	-	0	-	0.00%
2023-08-10	0	0.540	0.520	0.590	-	-	0	0	-	0.540	0.520	0.590	-	-	0	-	0.00%
2023-08-09	0	0.540	0.540	0.580	0.540	0.550	44,000	23,980	0.5450	0.540	0.540	0.580	0.540	0.550	44,000	0.5450	-6.90%
2023-08-08	0	0.580	0.540	0.650	0.580	0.580	8,000	4,640	0.5800	0.580	0.540	0.650	0.580	0.580	8,000	0.5800	5.45%
2023-08-07	0	0.550	0.530	0.550	0.550	0.550	300,000	165,000	0.5500	0.550	0.530	0.550	0.550	0.550	300,000	0.5500	0.00%
2023-08-04	0	0.550	0.550	0.660	0.540	0.550	16,000	8,720	0.5450	0.550	0.550	0.660	0.540	0.550	16,000	0.5450	-5.17%
2023-08-03	0	0.580	0.530	0.580	0.580	0.580	192,000	111,360	0.5800	0.580	0.530	0.580	0.580	0.580	192,000	0.5800	-4.92%
2023-08-02	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	0.00%
2023-08-01	0	0.610	0.530	0.660	-	-	0	0	-	0.610	0.530	0.660	-	-	0	-	0.00%
2023-07-31	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	1.67%
2023-07-28	0	0.600	0.570	0.680	-	-	0	0	-	0.600	0.570	0.680	-	-	0	-	0.00%
2023-07-27	0	0.600	0.570	0.680	0.600	0.600	102,000	61,200	0.6000	0.600	0.570	0.680	0.600	0.600	102,000	0.6000	-1.64%
2023-07-26	0	0.610	0.530	0.690	0.610	0.700	22,000	14,380	0.6536	0.610	0.530	0.690	0.610	0.700	22,000	0.6536	-6.15%
2023-07-25	0	0.650	0.530	0.670	0.650	0.650	2,000	1,300	0.6500	0.650	0.530	0.670	0.650	0.650	2,000	0.6500	16.07%
2023-07-24	0	0.560	0.560	0.660	0.520	0.520	6,000	3,120	0.5200	0.560	0.560	0.660	0.520	0.520	6,000	0.5200	-9.68%
2023-07-21	0	0.620	0.530	0.670	-	-	0	0	-	0.620	0.530	0.670	-	-	0	-	0.00%
2023-07-20	0	0.620	0.570	0.660	-	-	0	0	-	0.620	0.570	0.660	-	-	0	-	0.00%
2023-07-19	0	0.620	0.500	0.590	0.580	0.660	218,000	143,540	0.6584	0.620	0.500	0.590	0.580	0.660	218,000	0.6584	6.90%
2023-07-18	0	0.580	0.580	0.680	-	-	0	0	-	0.580	0.580	0.680	-	-	0	-	0.00%
2023-07-14	0	0.580	0.540	0.680	0.580	0.580	10,000	5,800	0.5800	0.580	0.540	0.680	0.580	0.580	10,000	0.5800	-6.45%
2023-07-13	0	0.620	0.540	0.620	0.620	0.620	6,000	3,720	0.6200	0.620	0.540	0.620	0.620	0.620	6,000	0.6200	1.64%
2023-07-12	0	0.610	0.610	0.650	0.510	0.620	274,000	155,040	0.5658	0.610	0.610	0.650	0.510	0.620	274,000	0.5658	-10.29%
2023-07-11	0	0.680	0.600	0.710	-	-	0	0	-	0.680	0.600	0.710	-	-	0	-	0.00%
2023-07-10	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	-1.45%
2023-07-07	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2023-07-06	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2023-07-05	0	0.690	0.660	0.690	0.720	0.740	202,000	149,440	0.7398	0.690	0.660	0.690	0.720	0.740	202,000	0.7398	4.55%
2023-07-04	0	0.660	0.650	0.660	0.640	0.660	106,000	69,360	0.6543	0.660	0.650	0.660	0.640	0.660	106,000	0.6543	3.13%
2023-07-03	0	0.640	0.610	0.640	0.640	0.640	114,000	72,960	0.6400	0.640	0.610	0.640	0.640	0.640	114,000	0.6400	3.23%
2023-06-30	0	0.620	0.620	0.720	-	-	0	0	-	0.620	0.620	0.720	-	-	0	-	1.64%
2023-06-29	0	0.610	0.610	0.630	0.600	0.600	142,000	85,200	0.6000	0.610	0.610	0.630	0.600	0.600	142,000	0.6000	8.93%
2023-06-28	0	0.560	0.560	0.650	-	-	150,000	84,000	0.5600	0.560	0.560	0.650	-	-	150,000	0.5600	1.82%
2023-06-27	0	0.550	0.550	0.640	0.550	0.550	48,000	26,400	0.5500	0.550	0.550	0.640	0.550	0.550	48,000	0.5500	-1.79%
2023-06-26	0	0.560	0.550	0.650	-	-	0	0	-	0.560	0.550	0.650	-	-	0	-	0.00%
2023-06-23	0	0.560	0.560	0.710	0.550	0.570	66,000	36,680	0.5558	0.560	0.560	0.710	0.550	0.570	66,000	0.5558	-3.45%
2023-06-21	0	0.580	0.550	0.710	-	-	0	0	-	0.580	0.550	0.710	-	-	0	-	0.00%
2023-06-20	0	0.580	0.580	0.710	-	-	0	0	-	0.580	0.580	0.710	-	-	0	-	0.00%
2023-06-19	0	0.580	0.580	0.640	0.500	0.580	24,000	13,040	0.5433	0.580	0.580	0.640	0.500	0.580	24,000	0.5433	-6.45%
2023-06-16	0	0.620	0.530	0.710	-	-	0	0	-	0.620	0.530	0.710	-	-	0	-	0.00%
2023-06-15	0	0.620	0.620	0.690	0.600	0.600	42,000	25,200	0.6000	0.620	0.620	0.690	0.600	0.600	42,000	0.6000	3.33%
2023-06-14	0	0.600	0.590	0.690	-	-	0	0	-	0.600	0.590	0.690	-	-	0	-	0.00%
2023-06-13	0	0.600	0.600	0.680	0.590	0.600	166,000	98,340	0.5924	0.600	0.600	0.680	0.590	0.600	166,000	0.5924	1.69%
2023-06-12	0	0.590	0.520	0.730	-	-	0	0	-	0.590	0.520	0.730	-	-	0	-	0.00%
2023-06-09	0	0.590	0.590	0.700	0.590	0.600	112,000	66,980	0.5980	0.590	0.590	0.700	0.590	0.600	112,000	0.5980	-3.28%
2023-06-08	0	0.610	0.550	0.610	0.600	0.610	54,000	32,880	0.6089	0.610	0.550	0.610	0.600	0.610	54,000	0.6089	0.00%
2023-06-07	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2023-06-06	0	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2023-06-05	0	0.610	-	0.710	-	-	0	0	-	0.610	-	0.710	-	-	0	-	0.00%
2023-06-02	0	0.610	0.530	0.690	-	-	0	0	-	0.610	0.530	0.690	-	-	0	-	0.00%
2023-06-01	0	0.610	0.610	0.690	0.600	0.600	10,000	6,000	0.6000	0.610	0.610	0.690	0.600	0.600	10,000	0.6000	1.67%
2023-05-31	0	0.600	0.600	0.690	0.600	0.600	16,000	9,600	0.6000	0.600	0.600	0.690	0.600	0.600	16,000	0.6000	0.00%
2023-05-30	0	0.600	0.600	0.730	0.600	0.600	2,000	1,200	0.6000	0.600	0.600	0.730	0.600	0.600	2,000	0.6000	-3.23%
2023-05-29	0	0.620	0.560	0.700	-	-	0	0	-	0.620	0.560	0.700	-	-	0	-	0.00%
2023-05-25	0	0.620	0.620	0.700	-	-	82,000	50,840	0.6200	0.620	0.620	0.700	-	-	82,000	0.6200	0.00%
2023-05-24	0	0.620	0.620	0.690	0.610	0.610	4,000	2,440	0.6100	0.620	0.620	0.690	0.610	0.610	4,000	0.6100	-10.14%
2023-05-23	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2023-05-22	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2023-05-19	0	0.690	0.530	0.700	-	-	0	0	-	0.690	0.530	0.700	-	-	0	-	0.00%
2023-05-18	0	0.690	0.580	0.700	-	-	0	0	-	0.690	0.580	0.700	-	-	0	-	0.00%
2023-05-17	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2023-05-16	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2023-05-15	0	0.700	0.660	0.720	-	-	0	0	-	0.700	0.660	0.720	-	-	0	-	0.00%
2023-05-12	0	0.700	0.640	0.720	-	-	0	0	-	0.700	0.640	0.720	-	-	0	-	0.00%
2023-05-11	0	0.700	0.640	0.740	-	-	0	0	-	0.700	0.640	0.740	-	-	0	-	0.00%
2023-05-10	0	0.700	-	0.730	0.700	0.700	24,000	16,800	0.7000	0.700	-	0.730	0.700	0.700	24,000	0.7000	-1.41%
2023-05-09	0	0.710	0.710	0.750	0.710	0.710	134,000	95,140	0.7100	0.710	0.710	0.750	0.710	0.710	134,000	0.7100	-1.39%
2023-05-08	0	0.720	0.610	0.720	0.720	0.720	12,000	8,640	0.7200	0.720	0.610	0.720	0.720	0.720	12,000	0.7200	0.00%
2023-05-05	0	0.720	0.580	0.740	0.720	0.720	16,000	11,520	0.7200	0.720	0.580	0.740	0.720	0.720	16,000	0.7200	5.88%
2023-05-04	0	0.680	0.630	0.690	0.660	0.680	48,000	32,320	0.6733	0.680	0.630	0.690	0.660	0.680	48,000	0.6733	3.03%
2023-05-03	0	0.660	0.560	0.740	-	-	0	0	-	0.660	0.560	0.740	-	-	0	-	0.00%
2023-05-02	0	0.660	0.660	0.740	0.660	0.660	22,000	14,520	0.6600	0.660	0.660	0.740	0.660	0.660	22,000	0.6600	0.00%
2023-04-28	0	0.660	0.600	0.750	-	-	0	0	-	0.660	0.600	0.750	-	-	0	-	0.00%
2023-04-27	0	0.660	0.580	0.740	-	-	0	0	-	0.660	0.580	0.740	-	-	0	-	0.00%
2023-04-26	0	0.660	0.650	0.660	0.660	0.660	96,000	63,360	0.6600	0.660	0.650	0.660	0.660	0.660	96,000	0.6600	-1.49%
2023-04-25	0	0.670	0.600	0.670	0.670	0.670	6,000	4,020	0.6700	0.670	0.600	0.670	0.670	0.670	6,000	0.6700	-1.47%
2023-04-24	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-2.86%
2023-04-21	0	0.700	0.590	0.700	0.700	0.700	6,000	4,200	0.7000	0.700	0.590	0.700	0.700	0.700	6,000	0.7000	1.45%
2023-04-20	0	0.690	0.690	0.740	0.690	0.690	138,000	95,220	0.6900	0.690	0.690	0.740	0.690	0.690	138,000	0.6900	1.47%
2023-04-19	0	0.680	0.680	0.750	0.680	0.680	70,000	47,600	0.6800	0.680	0.680	0.750	0.680	0.680	70,000	0.6800	0.00%
2023-04-18	0	0.680	0.590	0.680	-	-	0	0	-	0.680	0.590	0.680	-	-	0	-	0.00%
2023-04-17	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	-1.45%
2023-04-14	0	0.690	0.660	0.690	-	-	745	469	0.6295	0.690	0.660	0.690	-	-	745	0.6295	-1.43%
2023-04-13	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2023-04-12	0	0.700	0.670	0.700	0.700	0.710	306,000	216,980	0.7091	0.700	0.670	0.700	0.700	0.710	306,000	0.7091	9.38%
2023-04-11	0	0.640	0.640	0.680	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	0.00%
2023-04-06	0	0.640	0.640	0.670	-	-	0	0	-	0.640	0.640	0.670	-	-	0	-	0.00%
2023-04-04	0	0.640	0.640	0.710	-	-	0	0	-	0.640	0.640	0.710	-	-	0	-	0.00%
2023-04-03	0	0.640	0.640	0.710	0.640	0.710	80,000	52,600	0.6575	0.640	0.640	0.710	0.640	0.710	80,000	0.6575	-3.03%
2023-03-31	0	0.660	0.600	0.660	0.670	0.680	162,000	109,560	0.6763	0.660	0.600	0.660	0.670	0.680	162,000	0.6763	-2.94%
2023-03-30	0	0.680	0.590	0.690	-	-	0	0	-	0.680	0.590	0.690	-	-	0	-	0.00%
2023-03-29	0	0.680	0.680	0.710	0.680	0.680	78,000	53,040	0.6800	0.680	0.680	0.710	0.680	0.680	78,000	0.6800	0.00%
2023-03-28	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2023-03-27	0	0.680	0.680	0.700	0.670	0.670	20,000	13,400	0.6700	0.680	0.680	0.700	0.670	0.670	20,000	0.6700	1.49%
2023-03-24	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	0.00%
2023-03-23	0	0.670	0.640	0.690	-	-	0	0	-	0.670	0.640	0.690	-	-	0	-	0.00%
2023-03-22	0	0.670	0.670	0.730	0.650	0.660	138,000	90,980	0.6593	0.670	0.670	0.730	0.650	0.660	138,000	0.6593	1.52%
2023-03-21	0	0.660	0.650	0.740	0.660	0.670	44,000	29,080	0.6609	0.660	0.650	0.740	0.660	0.670	44,000	0.6609	-1.49%
2023-03-20	0	0.670	0.620	0.680	0.650	0.720	1,192,000	815,400	0.6841	0.670	0.620	0.680	0.650	0.720	1,192,000	0.6841	-6.94%
2023-03-17	0	0.720	0.720	0.760	0.720	0.720	12,000	8,640	0.7200	0.720	0.720	0.760	0.720	0.720	12,000	0.7200	0.00%
2023-03-16	0	0.720	0.720	0.820	0.720	0.720	30,000	21,600	0.7200	0.720	0.720	0.820	0.720	0.720	30,000	0.7200	0.00%
2023-03-15	0	0.720	0.720	0.820	-	-	0	0	-	0.720	0.720	0.820	-	-	0	-	0.00%
2023-03-14	0	0.720	0.720	0.740	0.720	0.730	72,000	52,360	0.7272	0.720	0.720	0.740	0.720	0.730	72,000	0.7272	-2.70%
2023-03-13	0	0.740	0.720	0.760	0.730	0.760	138,000	102,460	0.7425	0.740	0.720	0.760	0.730	0.760	138,000	0.7425	0.00%
2023-03-10	0	0.740	0.720	0.740	0.740	0.760	414,000	308,100	0.7442	0.740	0.720	0.740	0.740	0.760	414,000	0.7442	-3.90%
2023-03-09	0	0.770	0.770	0.820	0.770	0.780	122,000	94,000	0.7705	0.770	0.770	0.820	0.770	0.780	122,000	0.7705	-1.28%
2023-03-08	0	0.780	0.780	0.820	0.780	0.780	52,000	40,560	0.7800	0.780	0.780	0.820	0.780	0.780	52,000	0.7800	-1.27%
2023-03-07	0	0.790	0.780	0.830	-	-	0	0	-	0.790	0.780	0.830	-	-	0	-	0.00%
2023-03-06	0	0.790	0.790	0.840	0.770	0.780	40,000	30,820	0.7705	0.790	0.790	0.840	0.770	0.780	40,000	0.7705	2.60%
2023-03-03	0	0.770	0.770	0.800	0.770	0.770	6,000	4,620	0.7700	0.770	0.770	0.800	0.770	0.770	6,000	0.7700	-3.75%
2023-03-02	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2023-03-01	0	0.800	0.760	0.850	0.800	0.800	4,000	3,200	0.8000	0.800	0.760	0.850	0.800	0.800	4,000	0.8000	0.00%
2023-02-28	0	0.800	0.760	0.850	-	-	0	0	-	0.800	0.760	0.850	-	-	0	-	0.00%
2023-02-27	0	0.800	0.760	0.860	-	-	0	0	-	0.800	0.760	0.860	-	-	0	-	0.00%
2023-02-24	0	0.800	0.790	0.870	0.800	0.800	2,000	1,600	0.8000	0.800	0.790	0.870	0.800	0.800	2,000	0.8000	0.00%
2023-02-23	0	0.800	0.790	0.860	-	-	8,000	6,320	0.7900	0.800	0.790	0.860	-	-	8,000	0.7900	0.00%
2023-02-22	0	0.800	0.790	0.800	0.820	0.820	12,000	9,840	0.8200	0.800	0.790	0.800	0.820	0.820	12,000	0.8200	-2.44%
2023-02-21	0	0.820	0.820	0.850	0.800	0.820	132,000	107,000	0.8106	0.820	0.820	0.850	0.800	0.820	132,000	0.8106	2.50%
2023-02-20	0	0.800	0.790	0.800	0.800	0.800	4,000	3,200	0.8000	0.800	0.790	0.800	0.800	0.800	4,000	0.8000	1.27%
2023-02-17	0	0.790	0.780	0.790	0.750	0.800	472,000	366,900	0.7773	0.790	0.780	0.790	0.750	0.800	472,000	0.7773	2.60%
2023-02-16	0	0.770	0.760	0.790	0.770	0.810	270,000	213,760	0.7917	0.770	0.760	0.790	0.770	0.810	270,000	0.7917	-6.10%
2023-02-15	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2023-02-14	0	0.820	0.820	0.840	0.810	0.820	36,000	29,360	0.8156	0.820	0.820	0.840	0.810	0.820	36,000	0.8156	-2.38%
2023-02-13	0	0.840	0.810	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.810	0.840	0.840	0.840	10,000	0.8400	-1.18%
2023-02-10	0	0.850	0.810	0.850	0.820	0.850	306,000	256,620	0.8386	0.850	0.810	0.850	0.820	0.850	306,000	0.8386	2.41%
2023-02-09	0	0.830	0.830	0.880	0.790	0.830	122,000	101,020	0.8280	0.830	0.830	0.880	0.790	0.830	122,000	0.8280	0.00%
2023-02-08	0	0.830	0.830	0.900	0.830	0.830	10,000	8,300	0.8300	0.830	0.830	0.900	0.830	0.830	10,000	0.8300	0.00%
2023-02-07	0	0.830	0.810	0.910	0.830	0.830	62,000	51,460	0.8300	0.830	0.810	0.910	0.830	0.830	62,000	0.8300	0.00%
2023-02-06	0	0.830	0.790	0.860	0.800	0.870	442,000	363,020	0.8213	0.830	0.790	0.860	0.800	0.870	442,000	0.8213	-5.68%
2023-02-03	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.880	0.880	0.880	10,000	0.8800	-1.12%
2023-02-02	0	0.890	0.880	0.900	0.890	0.890	50,000	44,500	0.8900	0.890	0.880	0.900	0.890	0.890	50,000	0.8900	-1.11%
2023-02-01	0	0.900	0.880	0.910	0.880	0.900	10,000	8,920	0.8920	0.900	0.880	0.910	0.880	0.900	10,000	0.8920	1.12%
2023-01-31	0	0.890	0.890	0.910	0.890	0.890	2,000	1,780	0.8900	0.890	0.890	0.910	0.890	0.890	2,000	0.8900	0.00%
2023-01-30	0	0.890	0.890	0.930	0.890	0.890	6,000	5,340	0.8900	0.890	0.890	0.930	0.890	0.890	6,000	0.8900	-4.30%
2023-01-27	0	0.930	0.860	0.930	-	-	38,000	35,340	0.9300	0.930	0.860	0.930	-	-	38,000	0.9300	0.00%
2023-01-26	0	0.930	0.910	0.930	0.910	0.930	20,000	18,340	0.9170	0.930	0.910	0.930	0.910	0.930	20,000	0.9170	3.33%
2023-01-20	0	0.900	0.880	0.900	0.900	0.900	292,000	262,800	0.9000	0.900	0.880	0.900	0.900	0.900	292,000	0.9000	1.12%
2023-01-19	0	0.890	0.890	0.930	0.860	0.870	24,000	20,780	0.8658	0.890	0.890	0.930	0.860	0.870	24,000	0.8658	0.00%
2023-01-18	0	0.890	0.860	0.930	-	-	0	0	-	0.890	0.860	0.930	-	-	0	-	0.00%
2023-01-17	0	0.890	0.860	0.900	0.890	0.900	108,000	96,400	0.8926	0.890	0.860	0.900	0.890	0.900	108,000	0.8926	0.00%
2023-01-16	0	0.890	0.890	0.910	0.890	0.920	182,000	164,720	0.9051	0.890	0.890	0.910	0.890	0.920	182,000	0.9051	-5.32%
2023-01-13	0	0.940	0.920	0.940	0.900	0.940	72,000	66,020	0.9169	0.940	0.920	0.940	0.900	0.940	72,000	0.9169	0.00%
2023-01-12	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2023-01-11	0	0.940	0.920	0.980	0.920	0.950	90,000	83,920	0.9324	0.940	0.920	0.980	0.920	0.950	90,000	0.9324	-1.05%
2023-01-10	0	0.950	0.950	0.990	-	-	0	0	-	0.950	0.950	0.990	-	-	0	-	0.00%
2023-01-09	0	0.950	0.950	0.970	0.950	0.980	104,000	99,760	0.9592	0.950	0.950	0.970	0.950	0.980	104,000	0.9592	-6.86%
2023-01-06	0	1.020	0.960	1.040	-	-	0	0	-	1.020	0.960	1.040	-	-	0	-	0.00%
2023-01-05	0	1.020	0.950	1.030	0.920	1.020	332,000	308,880	0.9304	1.020	0.950	1.030	0.920	1.020	332,000	0.9304	4.08%
2023-01-04	0	0.980	0.980	1.020	0.970	0.980	108,000	104,960	0.9719	0.980	0.980	1.020	0.970	0.980	108,000	0.9719	0.00%
2023-01-03	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2022-12-30	0	0.980	0.920	1.020	-	-	0	0	-	0.980	0.920	1.020	-	-	0	-	0.00%
2022-12-29	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2022-12-28	0	0.980	0.970	0.990	0.970	0.990	28,000	27,380	0.9779	0.980	0.970	0.990	0.970	0.990	28,000	0.9779	-2.97%
2022-12-23	0	1.010	0.920	1.020	0.920	1.020	30,000	28,460	0.9487	1.010	0.920	1.020	0.920	1.020	30,000	0.9487	10.99%
2022-12-22	0	0.910	0.910	0.940	0.910	0.950	34,000	31,340	0.9218	0.910	0.910	0.940	0.910	0.950	34,000	0.9218	0.00%
2022-12-21	0	0.910	0.910	0.990	0.910	0.920	4,000	3,660	0.9150	0.910	0.910	0.990	0.910	0.920	4,000	0.9150	0.00%
2022-12-20	0	0.910	0.910	1.010	0.910	1.100	110,000	102,300	0.9300	0.910	0.910	1.010	0.910	1.100	110,000	0.9300	-17.27%
2022-12-19	0	1.100	0.980	1.100	1.120	1.120	8,000	8,960	1.1200	1.100	0.980	1.100	1.120	1.120	8,000	1.1200	17.02%
2022-12-16	0	0.940	0.930	0.940	0.940	0.960	300,000	284,200	0.9473	0.940	0.930	0.940	0.940	0.960	300,000	0.9473	-5.05%
2022-12-15	0	0.990	0.920	1.000	-	-	0	0	-	0.990	0.920	1.000	-	-	0	-	0.00%
2022-12-14	0	0.990	0.930	1.100	-	-	0	0	-	0.990	0.930	1.100	-	-	0	-	0.00%
2022-12-13	0	0.990	0.970	1.000	1.000	1.030	72,000	72,760	1.0106	0.990	0.970	1.000	1.000	1.030	72,000	1.0106	-10.00%
2022-12-12	0	1.100	0.980	1.120	-	-	0	0	-	1.100	0.980	1.120	-	-	0	-	0.00%
2022-12-09	0	1.100	0.950	1.120	1.080	1.100	82,000	89,000	1.0854	1.100	0.950	1.120	1.080	1.100	82,000	1.0854	1.85%
2022-12-08	0	1.080	0.980	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	0.980	1.080	1.080	1.080	10,000	1.0800	12.50%
2022-12-07	0	0.960	0.950	0.960	0.960	1.100	106,000	110,140	1.0391	0.960	0.950	0.960	0.960	1.100	106,000	1.0391	-3.03%
2022-12-06	0	0.990	1.030	1.040	0.940	1.040	332,000	315,980	0.9517	0.990	1.030	1.040	0.940	1.040	332,000	0.9517	6.45%
2022-12-05	0	0.930	0.900	0.930	0.900	0.940	88,000	80,880	0.9191	0.930	0.900	0.930	0.900	0.940	88,000	0.9191	3.33%
2022-12-02	0	0.900	0.900	0.950	0.900	0.900	10,000	9,000	0.9000	0.900	0.900	0.950	0.900	0.900	10,000	0.9000	-3.23%
2022-12-01	0	0.930	0.720	0.950	-	-	0	0	-	0.930	0.720	0.950	-	-	0	-	0.00%
2022-11-30	0	0.930	0.900	0.960	0.900	0.930	208,000	193,200	0.9288	0.930	0.900	0.960	0.900	0.930	208,000	0.9288	3.33%
2022-11-29	0	0.900	0.880	0.900	0.900	0.910	64,000	58,100	0.9078	0.900	0.880	0.900	0.900	0.910	64,000	0.9078	2.27%
2022-11-28	0	0.880	0.740	0.910	-	-	0	0	-	0.880	0.740	0.910	-	-	0	-	0.00%
2022-11-25	0	0.880	0.850	0.910	-	-	0	0	-	0.880	0.850	0.910	-	-	0	-	0.00%
2022-11-24	0	0.880	0.800	0.920	-	-	0	0	-	0.880	0.800	0.920	-	-	0	-	0.00%
2022-11-23	0	0.880	0.780	0.910	-	-	0	0	-	0.880	0.780	0.910	-	-	0	-	0.00%
2022-11-22	0	0.880	0.780	0.920	0.880	0.880	4,000	3,520	0.8800	0.880	0.780	0.920	0.880	0.880	4,000	0.8800	0.00%
2022-11-21	0	0.880	0.790	0.880	0.860	0.910	4,000	3,540	0.8850	0.880	0.790	0.880	0.860	0.910	4,000	0.8850	3.53%
2022-11-18	0	0.850	0.780	0.880	0.850	0.850	14,000	11,900	0.8500	0.850	0.780	0.880	0.850	0.850	14,000	0.8500	1.19%
2022-11-17	0	0.840	0.750	0.840	0.830	0.840	64,000	53,600	0.8375	0.840	0.750	0.840	0.830	0.840	64,000	0.8375	1.20%
2022-11-16	0	0.830	0.800	0.830	0.860	0.920	4,000	3,560	0.8900	0.830	0.800	0.830	0.860	0.920	4,000	0.8900	10.67%
2022-11-15	0	0.750	0.750	0.860	-	-	0	0	-	0.750	0.750	0.860	-	-	0	-	0.00%
2022-11-14	0	0.750	0.750	0.850	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	1.35%
2022-11-11	0	0.740	0.730	0.820	0.720	0.740	62,000	45,480	0.7335	0.740	0.730	0.820	0.720	0.740	62,000	0.7335	0.00%
2022-11-10	0	0.740	0.720	0.850	-	-	0	0	-	0.740	0.720	0.850	-	-	0	-	0.00%
2022-11-09	0	0.740	0.720	0.850	-	-	0	0	-	0.740	0.720	0.850	-	-	0	-	0.00%
2022-11-08	0	0.740	0.720	0.850	-	-	0	0	-	0.740	0.720	0.850	-	-	0	-	0.00%
2022-11-07	0	0.740	0.730	0.850	-	-	0	0	-	0.740	0.730	0.850	-	-	0	-	0.00%
2022-11-04	0	0.740	0.740	0.850	0.740	0.740	134,000	99,160	0.7400	0.740	0.740	0.850	0.740	0.740	134,000	0.7400	-1.33%
2022-11-03	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	-2.60%
2022-11-02	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	-2.53%
2022-11-01	0	0.790	0.720	0.880	-	-	344	247	0.7180	0.790	0.720	0.880	-	-	344	0.7180	0.00%
2022-10-31	0	0.790	0.720	0.880	-	-	0	0	-	0.790	0.720	0.880	-	-	0	-	0.00%
2022-10-28	0	0.790	0.720	0.790	0.790	0.790	20,000	15,800	0.7900	0.790	0.720	0.790	0.790	0.790	20,000	0.7900	2.60%
2022-10-27	0	0.770	0.760	0.890	0.770	0.770	42,000	32,340	0.7700	0.770	0.760	0.890	0.770	0.770	42,000	0.7700	4.05%
2022-10-26	0	0.740	0.720	0.740	0.740	0.750	28,000	20,920	0.7471	0.740	0.720	0.740	0.740	0.750	28,000	0.7471	2.78%
2022-10-25	0	0.720	0.720	0.890	0.720	0.780	22,000	16,080	0.7309	0.720	0.720	0.890	0.720	0.780	22,000	0.7309	-7.69%
2022-10-24	0	0.780	0.780	0.890	0.720	0.800	94,000	70,320	0.7481	0.780	0.780	0.890	0.720	0.800	94,000	0.7481	-2.50%
2022-10-21	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2022-10-20	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2022-10-19	0	0.800	0.800	0.890	-	-	26,000	20,800	0.8000	0.800	0.800	0.890	-	-	26,000	0.8000	0.00%
2022-10-18	0	0.800	0.800	0.890	0.800	0.800	44,000	35,200	0.8000	0.800	0.800	0.890	0.800	0.800	44,000	0.8000	-4.76%
2022-10-17	0	0.840	0.730	0.890	-	-	0	0	-	0.840	0.730	0.890	-	-	0	-	0.00%
2022-10-14	0	0.840	0.750	0.840	0.840	0.840	4,000	3,360	0.8400	0.840	0.750	0.840	0.840	0.840	4,000	0.8400	-5.62%
2022-10-13	0	0.890	0.750	0.890	0.730	0.890	4,000	3,240	0.8100	0.890	0.750	0.890	0.730	0.890	4,000	0.8100	8.54%
2022-10-12	0	0.820	0.690	0.900	-	-	0	0	-	0.820	0.690	0.900	-	-	0	-	0.00%
2022-10-11	0	0.820	0.690	0.900	-	-	0	0	-	0.820	0.690	0.900	-	-	0	-	0.00%
2022-10-10	0	0.820	0.780	0.820	0.820	0.820	10,000	8,200	0.8200	0.820	0.780	0.820	0.820	0.820	10,000	0.8200	-7.87%
2022-10-07	0	0.890	0.800	0.900	0.830	0.900	76,000	65,420	0.8608	0.890	0.800	0.900	0.830	0.900	76,000	0.8608	4.71%
2022-10-06	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2022-10-05	0	0.850	0.720	0.900	-	-	0	0	-	0.850	0.720	0.900	-	-	0	-	0.00%
2022-10-03	0	0.850	0.750	0.900	0.680	0.850	8,000	6,460	0.8075	0.850	0.750	0.900	0.680	0.850	8,000	0.8075	14.86%
2022-09-30	0	0.740	0.670	0.850	-	-	0	0	-	0.740	0.670	0.850	-	-	0	-	0.00%
2022-09-29	0	0.740	0.700	0.820	0.740	0.840	124,000	102,000	0.8226	0.740	0.700	0.820	0.740	0.840	124,000	0.8226	-10.84%
2022-09-28	0	0.830	0.830	0.890	0.830	0.830	4,000	3,320	0.8300	0.830	0.830	0.890	0.830	0.830	4,000	0.8300	-7.78%
2022-09-27	0	0.900	0.880	0.900	0.900	0.900	64,000	57,600	0.9000	0.900	0.880	0.900	0.900	0.900	64,000	0.9000	-2.17%
2022-09-26	0	0.920	-	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	-	0.920	0.920	0.920	2,000	0.9200	0.00%
2022-09-23	0	0.920	0.880	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	0.880	0.920	0.920	0.920	2,000	0.9200	3.37%
2022-09-22	0	0.890	0.890	0.920	0.880	0.880	246,000	216,480	0.8800	0.890	0.890	0.920	0.880	0.880	246,000	0.8800	0.00%
2022-09-21	0	0.890	0.890	0.990	0.880	0.880	14,000	12,320	0.8800	0.890	0.890	0.990	0.880	0.880	14,000	0.8800	-6.32%
2022-09-20	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2022-09-19	0	0.950	0.880	0.950	0.950	0.950	20,000	19,000	0.9500	0.950	0.880	0.950	0.950	0.950	20,000	0.9500	0.00%
2022-09-16	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2022-09-15	0	0.950	0.880	0.990	-	-	0	0	-	0.950	0.880	0.990	-	-	0	-	0.00%
2022-09-14	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2022-09-13	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2022-09-09	0	0.950	0.880	0.990	-	-	0	0	-	0.950	0.880	0.990	-	-	0	-	0.00%
2022-09-08	0	0.950	0.880	0.990	-	-	0	0	-	0.950	0.880	0.990	-	-	0	-	0.00%
2022-09-07	0	0.950	0.950	0.990	0.950	0.950	2,000	1,900	0.9500	0.950	0.950	0.990	0.950	0.950	2,000	0.9500	0.00%
2022-09-06	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-09-05	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-09-02	0	0.950	0.900	0.950	0.930	0.950	56,000	52,540	0.9382	0.950	0.900	0.950	0.930	0.950	56,000	0.9382	3.26%
2022-09-01	0	0.920	0.900	0.920	0.920	0.920	34,000	31,280	0.9200	0.920	0.900	0.920	0.920	0.920	34,000	0.9200	2.22%
2022-08-31	0	0.900	0.900	0.990	0.900	0.900	24,000	21,600	0.9000	0.900	0.900	0.990	0.900	0.900	24,000	0.9000	-1.10%
2022-08-30	0	0.910	0.890	0.910	-	-	0	0	-	0.910	0.890	0.910	-	-	0	-	0.00%
2022-08-29	0	0.910	0.890	0.990	-	-	0	0	-	0.910	0.890	0.990	-	-	0	-	0.00%
2022-08-26	0	0.910	0.910	0.920	0.880	0.910	54,000	47,640	0.8822	0.910	0.910	0.920	0.880	0.910	54,000	0.8822	-1.09%
2022-08-25	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2022-08-24	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2022-08-23	0	0.920	0.920	0.990	-	-	0	0	-	0.920	0.920	0.990	-	-	0	-	0.00%
2022-08-22	0	0.920	0.890	0.920	0.910	0.920	56,000	51,460	0.9189	0.920	0.890	0.920	0.910	0.920	56,000	0.9189	-1.08%
2022-08-19	0	0.930	0.930	1.030	0.930	0.930	12,000	11,160	0.9300	0.930	0.930	1.030	0.930	0.930	12,000	0.9300	0.00%
2022-08-18	0	0.930	0.930	0.980	-	-	0	0	-	0.930	0.930	0.980	-	-	0	-	0.00%
2022-08-17	0	0.930	0.930	1.030	0.930	0.930	18,000	16,740	0.9300	0.930	0.930	1.030	0.930	0.930	18,000	0.9300	0.00%
2022-08-16	0	0.930	0.910	1.030	-	-	0	0	-	0.930	0.910	1.030	-	-	0	-	0.00%
2022-08-15	0	0.930	0.920	1.030	-	-	0	0	-	0.930	0.920	1.030	-	-	0	-	0.00%
2022-08-12	0	0.930	0.920	0.990	-	-	0	0	-	0.930	0.920	0.990	-	-	0	-	0.00%
2022-08-11	0	0.930	0.930	0.970	0.920	0.970	56,000	52,680	0.9407	0.930	0.930	0.970	0.920	0.970	56,000	0.9407	-3.12%
2022-08-10	0	0.960	0.960	1.030	-	-	0	0	-	0.960	0.960	1.030	-	-	0	-	0.00%
2022-08-09	0	0.960	0.930	1.030	-	-	0	0	-	0.960	0.930	1.030	-	-	0	-	0.00%
2022-08-08	0	0.960	0.930	1.030	-	-	0	0	-	0.960	0.930	1.030	-	-	0	-	0.00%
2022-08-05	0	0.960	0.940	0.990	-	-	0	0	-	0.960	0.940	0.990	-	-	0	-	0.00%
2022-08-04	0	0.960	0.920	1.030	-	-	0	0	-	0.960	0.920	1.030	-	-	0	-	0.00%
2022-08-03	0	0.960	0.960	1.030	-	-	0	0	-	0.960	0.960	1.030	-	-	0	-	0.00%
2022-08-02	0	0.960	0.930	1.030	-	-	0	0	-	0.960	0.930	1.030	-	-	0	-	0.00%
2022-08-01	0	0.960	0.990	1.080	0.960	0.960	20,000	19,200	0.9600	0.960	0.990	1.080	0.960	0.960	20,000	0.9600	-2.04%
2022-07-29	0	0.980	0.970	1.080	0.970	0.980	20,000	19,520	0.9760	0.980	0.970	1.080	0.970	0.980	20,000	0.9760	-2.00%
2022-07-28	0	1.000	1.000	1.070	0.980	0.980	18,000	17,640	0.9800	1.000	1.000	1.070	0.980	0.980	18,000	0.9800	1.01%
2022-07-27	0	0.990	0.990	1.130	0.990	0.990	20,000	19,800	0.9900	0.990	0.990	1.130	0.990	0.990	20,000	0.9900	-3.88%
2022-07-26	0	1.030	0.980	1.130	-	-	0	0	-	1.030	0.980	1.130	-	-	0	-	0.00%
2022-07-25	0	1.030	1.030	1.130	-	-	0	0	-	1.030	1.030	1.130	-	-	0	-	0.00%
2022-07-22	0	1.030	1.030	1.130	1.030	1.030	10,000	10,300	1.0300	1.030	1.030	1.130	1.030	1.030	10,000	1.0300	0.00%
2022-07-21	0	1.030	1.030	1.130	-	-	0	0	-	1.030	1.030	1.130	-	-	0	-	0.00%
2022-07-20	0	1.030	1.030	1.130	1.030	1.030	2,000	2,060	1.0300	1.030	1.030	1.130	1.030	1.030	2,000	1.0300	0.00%
2022-07-19	0	1.030	1.030	1.130	-	-	0	0	-	1.030	1.030	1.130	-	-	0	-	0.00%
2022-07-18	0	1.030	1.030	1.130	1.030	1.030	4,000	4,120	1.0300	1.030	1.030	1.130	1.030	1.030	4,000	1.0300	0.00%
2022-07-15	0	1.030	1.030	1.160	1.030	1.050	46,000	47,900	1.0413	1.030	1.030	1.160	1.030	1.050	46,000	1.0413	-0.96%
2022-07-14	0	1.040	1.040	1.140	1.030	1.040	86,000	89,000	1.0349	1.040	1.040	1.140	1.030	1.040	86,000	1.0349	-1.89%
2022-07-13	0	1.060	1.030	1.060	1.060	1.060	100,000	106,000	1.0600	1.060	1.030	1.060	1.060	1.060	100,000	1.0600	-1.85%
2022-07-12	0	1.080	1.060	1.150	-	-	0	0	-	1.080	1.060	1.150	-	-	0	-	0.00%
2022-07-11	0	1.080	1.070	1.080	1.070	1.080	36,000	38,720	1.0756	1.080	1.070	1.080	1.070	1.080	36,000	1.0756	0.00%
2022-07-08	0	1.080	1.070	1.090	1.080	1.080	2,000	2,160	1.0800	1.080	1.070	1.090	1.080	1.080	2,000	1.0800	-0.92%
2022-07-07	0	1.090	1.070	1.150	1.090	1.090	2,000	2,180	1.0900	1.090	1.070	1.150	1.090	1.090	2,000	1.0900	-0.91%
2022-07-06	0	1.100	1.070	1.160	-	-	0	0	-	1.100	1.070	1.160	-	-	0	-	0.00%
2022-07-05	0	1.100	1.080	1.150	-	-	0	0	-	1.100	1.080	1.150	-	-	0	-	0.00%
2022-07-04	0	1.100	1.100	1.150	1.070	1.080	42,000	44,960	1.0705	1.100	1.100	1.150	1.070	1.080	42,000	1.0705	-7.56%
2022-06-30	0	1.190	1.060	1.200	-	-	0	0	-	1.190	1.060	1.200	-	-	0	-	0.00%
2022-06-29	0	1.190	1.130	1.190	1.110	1.210	20,000	23,200	1.1600	1.190	1.130	1.190	1.110	1.210	20,000	1.1600	8.18%
2022-06-28	0	1.100	1.100	1.190	1.020	1.200	556,000	659,760	1.1866	1.100	1.100	1.190	1.020	1.200	556,000	1.1866	7.84%
2022-06-27	0	1.020	1.020	1.100	1.020	1.030	54,000	55,300	1.0241	1.020	1.020	1.100	1.020	1.030	54,000	1.0241	-0.97%
2022-06-24	0	1.030	1.030	1.080	1.030	1.030	32,000	32,960	1.0300	1.030	1.030	1.080	1.030	1.030	32,000	1.0300	-3.74%
2022-06-23	0	1.070	1.020	1.070	-	-	0	0	-	1.070	1.020	1.070	-	-	0	-	0.00%
2022-06-22	0	1.070	1.020	1.070	1.070	1.070	8,000	8,560	1.0700	1.070	1.020	1.070	1.070	1.070	8,000	1.0700	0.94%
2022-06-21	0	1.060	1.010	1.060	-	-	0	0	-	1.060	1.010	1.060	-	-	0	-	0.00%
2022-06-20	0	1.060	1.020	1.060	1.030	1.060	44,000	46,320	1.0527	1.060	1.020	1.060	1.030	1.060	44,000	1.0527	6.00%
2022-06-17	0	1.000	1.000	1.050	1.000	1.040	360,000	365,000	1.0139	1.000	1.000	1.050	1.000	1.040	360,000	1.0139	-3.85%
2022-06-16	0	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	1.96%
2022-06-15	0	1.020	1.020	1.050	1.020	1.100	156,000	161,220	1.0335	1.020	1.020	1.050	1.020	1.100	156,000	1.0335	-2.86%
2022-06-14	0	1.050	1.040	1.060	1.050	1.050	2,000	2,100	1.0500	1.050	1.040	1.060	1.050	1.050	2,000	1.0500	1.94%
2022-06-13	0	1.030	1.030	1.050	1.030	1.080	118,000	123,380	1.0456	1.030	1.030	1.050	1.030	1.080	118,000	1.0456	-3.74%
2022-06-10	0	1.070	1.050	1.070	1.070	1.200	62,000	66,880	1.0787	1.070	1.050	1.070	1.070	1.200	62,000	1.0787	0.00%
2022-06-09	0	1.070	1.050	1.080	1.070	1.080	60,000	64,380	1.0730	1.070	1.050	1.080	1.070	1.080	60,000	1.0730	-2.73%
2022-06-08	0	1.100	1.050	1.100	1.100	1.200	70,000	77,960	1.1137	1.100	1.050	1.100	1.100	1.200	70,000	1.1137	0.00%
2022-06-07	0	1.100	1.030	1.100	1.100	1.100	90,000	99,000	1.1000	1.100	1.030	1.100	1.100	1.100	90,000	1.1000	-4.35%
2022-06-06	0	1.150	1.020	1.150	1.150	1.150	2,000	2,300	1.1500	1.150	1.020	1.150	1.150	1.150	2,000	1.1500	0.00%
2022-06-02	0	1.150	1.130	1.150	1.150	1.150	4,000	4,600	1.1500	1.150	1.130	1.150	1.150	1.150	4,000	1.1500	0.00%
2022-06-01	0	1.150	1.030	1.190	-	-	0	0	-	1.150	1.030	1.190	-	-	0	-	0.00%
2022-05-31	0	1.150	1.020	1.180	1.150	1.150	10,000	11,500	1.1500	1.150	1.020	1.180	1.150	1.150	10,000	1.1500	0.00%
2022-05-30	0	1.150	1.080	1.150	1.100	1.150	6,000	6,700	1.1167	1.150	1.080	1.150	1.100	1.150	6,000	1.1167	12.75%
2022-05-27	0	1.020	1.020	1.090	0.960	1.070	376,000	383,780	1.0207	1.020	1.020	1.090	0.960	1.070	376,000	1.0207	-6.42%
2022-05-26	0	1.090	1.070	1.180	-	-	0	0	-	1.090	1.070	1.180	-	-	0	-	0.00%
2022-05-25	0	1.090	1.080	1.170	1.090	1.090	18,000	19,620	1.0900	1.090	1.080	1.170	1.090	1.090	18,000	1.0900	-2.68%
2022-05-24	0	1.120	1.120	1.170	1.110	1.120	48,000	53,400	1.1125	1.120	1.120	1.170	1.110	1.120	48,000	1.1125	0.00%
2022-05-23	0	1.120	1.070	1.140	-	-	0	0	-	1.120	1.070	1.140	-	-	0	-	-1.75%
2022-05-20	0	1.140	1.100	1.160	1.110	1.160	4,000	4,540	1.1350	1.140	1.100	1.160	1.110	1.160	4,000	1.1350	-4.20%
2022-05-19	0	1.190	1.110	1.190	-	-	0	0	-	1.190	1.110	1.190	-	-	0	-	-0.83%
2022-05-18	0	1.200	1.140	1.190	-	-	2,000	2,500	1.2500	1.200	1.140	1.190	-	-	2,000	1.2500	-4.00%
2022-05-17	0	1.250	1.140	1.250	-	-	0	0	-	1.250	1.140	1.250	-	-	0	-	0.00%
2022-05-16	0	1.250	1.150	1.270	1.130	1.260	74,000	85,680	1.1578	1.250	1.150	1.270	1.130	1.260	74,000	1.1578	-1.57%
2022-05-13	0	1.270	1.120	1.270	1.270	1.280	8,000	10,200	1.2750	1.270	1.120	1.270	1.270	1.280	8,000	1.2750	-5.22%
2022-05-12	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-0.74%
2022-05-11	0	1.350	-	1.350	1.360	1.380	4,000	5,480	1.3700	1.350	-	1.350	1.360	1.380	4,000	1.3700	0.00%
2022-05-10	0	1.350	1.060	1.350	1.270	1.380	14,000	18,260	1.3043	1.350	1.060	1.350	1.270	1.380	14,000	1.3043	5.47%
2022-05-06	0	1.280	1.050	1.280	-	-	0	0	-	1.280	1.050	1.280	-	-	0	-	-0.78%
2022-05-05	0	1.290	1.090	1.290	-	-	0	0	-	1.290	1.090	1.290	-	-	0	-	-2.27%
2022-05-04	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	0.00%
2022-05-03	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	-0.75%
2022-04-29	0	1.330	1.140	1.330	1.180	1.350	78,000	95,140	1.2197	1.330	1.140	1.330	1.180	1.350	78,000	1.2197	12.71%
2022-04-28	0	1.180	1.120	1.180	1.080	1.180	16,000	18,160	1.1350	1.180	1.120	1.180	1.080	1.180	16,000	1.1350	-7.09%
2022-04-27	0	1.270	1.040	1.270	1.280	1.280	6,000	7,760	1.2933	1.270	1.040	1.270	1.280	1.280	6,000	1.2933	-1.55%
2022-04-26	0	1.290	1.100	1.290	1.280	1.490	20,000	26,380	1.3190	1.290	1.100	1.290	1.280	1.490	20,000	1.3190	5.74%
2022-04-25	0	1.220	1.100	1.220	1.280	1.300	10,000	12,840	1.2840	1.220	1.100	1.220	1.280	1.300	10,000	1.2840	-5.43%
2022-04-22	0	1.290	1.060	1.300	1.020	1.340	206,000	239,600	1.1631	1.290	1.060	1.300	1.020	1.340	206,000	1.1631	22.86%
2022-04-21	0	1.050	1.030	1.090	1.030	1.090	150,000	160,200	1.0680	1.050	1.030	1.090	1.030	1.090	150,000	1.0680	-7.08%
2022-04-20	0	1.130	1.090	1.150	-	-	0	0	-	1.130	1.090	1.150	-	-	0	-	-1.74%
2022-04-19	0	1.150	1.090	1.180	1.150	1.190	42,000	48,800	1.1619	1.150	1.090	1.180	1.150	1.190	42,000	1.1619	2.68%
2022-04-14	0	1.120	1.090	1.140	-	-	0	0	-	1.120	1.090	1.140	-	-	0	-	-1.75%
2022-04-13	0	1.140	1.090	1.170	-	-	0	0	-	1.140	1.090	1.170	-	-	0	-	-2.56%
2022-04-12	0	1.170	1.090	1.170	1.180	1.210	10,000	11,980	1.1980	1.170	1.090	1.170	1.180	1.210	10,000	1.1980	6.36%
2022-04-11	0	1.100	1.090	1.150	1.100	1.180	104,000	122,400	1.1769	1.100	1.090	1.150	1.100	1.180	104,000	1.1769	-5.17%
2022-04-08	0	1.160	1.090	1.190	1.180	1.180	4,000	4,720	1.1800	1.160	1.090	1.190	1.180	1.180	4,000	1.1800	0.00%
2022-04-07	0	1.160	1.090	1.200	-	-	0	0	-	1.160	1.090	1.200	-	-	0	-	-1.69%
2022-04-06	0	1.180	1.090	1.180	1.080	1.190	168,000	187,180	1.1142	1.180	1.090	1.180	1.080	1.190	168,000	1.1142	1.72%
2022-04-04	0	1.160	1.080	1.190	1.180	1.180	20,000	23,600	1.1800	1.160	1.080	1.190	1.180	1.180	20,000	1.1800	-1.69%
2022-04-01	0	1.180	1.090	1.220	1.010	1.200	164,000	174,460	1.0638	1.180	1.090	1.220	1.010	1.200	164,000	1.0638	2.61%
2022-03-31	0	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	-4.17%
2022-03-30	0	1.200	1.130	1.220	1.120	1.210	32,000	36,760	1.1488	1.200	1.130	1.220	1.120	1.210	32,000	1.1488	9.09%
2022-03-29	0	1.100	1.010	1.130	1.030	1.100	40,000	42,760	1.0690	1.100	1.010	1.130	1.030	1.100	40,000	1.0690	-4.35%
2022-03-28	0	1.150	1.080	1.170	1.080	1.160	46,000	50,340	1.0943	1.150	1.080	1.170	1.080	1.160	46,000	1.0943	3.60%
2022-03-25	0	1.110	1.080	1.190	1.090	1.170	120,000	132,600	1.1050	1.110	1.080	1.190	1.090	1.170	120,000	1.1050	-9.76%
2022-03-24	0	1.230	1.080	1.230	1.230	1.250	22,000	27,100	1.2318	1.230	1.080	1.230	1.230	1.250	22,000	1.2318	0.00%
2022-03-23	0	1.230	1.090	1.230	-	-	0	0	-	1.230	1.090	1.230	-	-	0	-	0.00%
2022-03-22	0	1.230	1.070	1.240	1.060	1.250	266,000	295,600	1.1113	1.230	1.070	1.240	1.060	1.250	266,000	1.1113	-0.81%
2022-03-21	0	1.240	1.080	1.240	1.180	1.240	76,000	89,440	1.1768	1.240	1.080	1.240	1.180	1.240	76,000	1.1768	4.20%
2022-03-18	0	1.190	1.100	1.190	-	-	0	0	-	1.190	1.100	1.190	-	-	0	-	0.00%
2022-03-17	0	1.190	1.010	1.190	1.060	1.190	88,000	94,600	1.0750	1.190	1.010	1.190	1.060	1.190	88,000	1.0750	11.21%
2022-03-16	0	1.070	1.060	1.070	0.960	1.070	146,000	145,360	0.9956	1.070	1.060	1.070	0.960	1.070	146,000	0.9956	11.46%
2022-03-15	0	0.960	0.960	1.080	0.960	1.120	548,000	611,280	1.1155	0.960	0.960	1.080	0.960	1.120	548,000	1.1155	-10.28%
2022-03-14	0	1.070	0.830	1.150	1.070	1.100	10,000	10,760	1.0760	1.070	0.830	1.150	1.070	1.100	10,000	1.0760	-7.76%
2022-03-11	0	1.160	1.160	1.180	1.160	1.160	98,000	113,680	1.1600	1.160	1.160	1.180	1.160	1.160	98,000	1.1600	-1.69%
2022-03-10	0	1.180	1.180	1.190	1.180	1.180	12,000	14,160	1.1800	1.180	1.180	1.190	1.180	1.180	12,000	1.1800	0.00%
2022-03-09	0	1.180	1.180	1.200	1.180	1.180	102,000	120,360	1.1800	1.180	1.180	1.200	1.180	1.180	102,000	1.1800	2.61%
2022-03-08	0	1.150	1.150	1.160	1.150	1.150	108,000	125,200	1.1593	1.150	1.150	1.160	1.150	1.150	108,000	1.1593	0.00%
2022-03-07	0	1.150	1.140	1.160	1.160	1.210	52,000	61,340	1.1796	1.150	1.140	1.160	1.160	1.210	52,000	1.1796	-5.74%
2022-03-04	0	1.220	1.210	1.230	1.210	1.240	32,000	39,900	1.2469	1.220	1.210	1.230	1.210	1.240	32,000	1.2469	0.00%
2022-03-03	0	1.220	1.210	1.240	1.220	1.220	48,000	58,560	1.2200	1.220	1.210	1.240	1.220	1.220	48,000	1.2200	-0.81%
2022-03-02	0	1.230	1.210	1.240	1.230	1.240	16,000	19,760	1.2350	1.230	1.210	1.240	1.230	1.240	16,000	1.2350	-0.81%
2022-03-01	0	1.240	1.230	1.240	-	-	0	0	-	1.240	1.230	1.240	-	-	0	-	0.00%
2022-02-28	0	1.240	1.210	1.260	1.260	1.260	100,000	126,000	1.2600	1.240	1.210	1.260	1.260	1.260	100,000	1.2600	-1.59%
2022-02-25	0	1.260	1.220	1.280	1.260	1.260	2,000	2,520	1.2600	1.260	1.220	1.280	1.260	1.260	2,000	1.2600	0.00%
2022-02-24	0	1.260	1.220	1.260	-	-	0	0	-	1.260	1.220	1.260	-	-	0	-	-0.79%
2022-02-23	0	1.270	1.270	1.300	1.270	1.270	4,000	5,080	1.2700	1.270	1.270	1.300	1.270	1.270	4,000	1.2700	0.79%
2022-02-22	0	1.260	1.220	1.260	1.250	1.260	36,000	45,260	1.2572	1.260	1.220	1.260	1.250	1.260	36,000	1.2572	2.44%
2022-02-21	0	1.230	1.220	1.300	1.220	1.280	38,000	47,340	1.2458	1.230	1.220	1.300	1.220	1.280	38,000	1.2458	-3.91%
2022-02-18	0	1.280	1.240	1.300	-	-	0	0	-	1.280	1.240	1.300	-	-	0	-	0.00%
2022-02-17	0	1.280	1.220	1.280	-	-	0	0	-	1.280	1.220	1.280	-	-	0	-	0.00%
2022-02-16	0	1.280	1.250	1.330	-	-	0	0	-	1.280	1.250	1.330	-	-	0	-	0.00%
2022-02-15	0	1.280	1.240	1.280	1.240	1.280	118,000	150,040	1.2715	1.280	1.240	1.280	1.240	1.280	118,000	1.2715	3.23%
2022-02-14	0	1.240	1.240	1.250	1.200	1.240	262,000	316,940	1.2097	1.240	1.240	1.250	1.200	1.240	262,000	1.2097	-0.80%
2022-02-11	0	1.250	1.210	1.280	-	-	0	0	-	1.250	1.210	1.280	-	-	0	-	0.00%
2022-02-10	0	1.250	1.250	1.280	1.240	1.250	450,000	561,520	1.2478	1.250	1.250	1.280	1.240	1.250	450,000	1.2478	-1.57%
2022-02-09	0	1.270	1.250	1.290	1.270	1.280	110,000	140,360	1.2760	1.270	1.250	1.290	1.270	1.280	110,000	1.2760	0.00%
2022-02-08	0	1.270	1.270	1.290	1.270	1.270	4,000	5,080	1.2700	1.270	1.270	1.290	1.270	1.270	4,000	1.2700	1.60%
2022-02-07	0	1.250	1.240	1.300	-	-	0	0	-	1.250	1.240	1.300	-	-	0	-	0.00%
2022-02-04	0	1.250	1.250	1.300	1.240	1.260	4,000	5,000	1.2500	1.250	1.250	1.300	1.240	1.260	4,000	1.2500	-1.57%
2022-01-31	0	1.270	1.260	1.300	-	-	0	0	-	1.270	1.260	1.300	-	-	0	-	0.00%
2022-01-28	0	1.270	1.280	1.300	1.270	1.270	8,000	10,160	1.2700	1.270	1.280	1.300	1.270	1.270	8,000	1.2700	-2.31%
2022-01-27	0	1.300	1.270	1.300	-	-	0	0	-	1.300	1.270	1.300	-	-	0	-	0.00%
2022-01-26	0	1.300	1.280	1.310	-	-	0	0	-	1.300	1.280	1.310	-	-	0	-	0.00%
2022-01-25	0	1.300	1.290	1.310	1.290	1.300	122,000	157,400	1.2902	1.300	1.290	1.310	1.290	1.300	122,000	1.2902	2.36%
2022-01-24	0	1.270	1.270	1.300	1.260	1.300	90,000	114,360	1.2707	1.270	1.270	1.300	1.260	1.300	90,000	1.2707	-4.51%
2022-01-21	0	1.330	1.330	1.340	1.260	1.340	182,000	231,800	1.2736	1.330	1.330	1.340	1.260	1.340	182,000	1.2736	0.76%
2022-01-20	0	1.320	1.290	1.320	1.290	1.320	356,000	463,620	1.3023	1.320	1.290	1.320	1.290	1.320	356,000	1.3023	0.00%
2022-01-19	0	1.320	1.310	1.320	1.320	1.340	6,000	7,980	1.3300	1.320	1.310	1.320	1.320	1.340	6,000	1.3300	-0.75%
2022-01-18	0	1.330	1.310	1.330	1.300	1.310	102,000	132,860	1.3025	1.330	1.310	1.330	1.300	1.310	102,000	1.3025	0.00%
2022-01-17	0	1.330	1.320	1.330	1.300	1.330	46,000	60,360	1.3122	1.330	1.320	1.330	1.300	1.330	46,000	1.3122	0.00%
2022-01-14	0	1.330	1.290	1.330	1.280	1.330	144,000	185,440	1.2878	1.330	1.290	1.330	1.280	1.330	144,000	1.2878	-0.75%
2022-01-13	0	1.340	1.330	1.340	1.340	1.350	32,000	43,140	1.3481	1.340	1.330	1.340	1.340	1.350	32,000	1.3481	-1.47%
2022-01-12	0	1.360	1.350	1.360	1.330	1.370	192,000	258,840	1.3481	1.360	1.350	1.360	1.330	1.370	192,000	1.3481	2.26%
2022-01-11	0	1.330	1.320	1.330	1.300	1.330	240,000	315,660	1.3153	1.330	1.320	1.330	1.300	1.330	240,000	1.3153	2.31%
2022-01-10	0	1.300	1.280	1.300	1.290	1.300	28,000	36,380	1.2993	1.300	1.280	1.300	1.290	1.300	28,000	1.2993	1.56%
2022-01-07	0	1.280	1.280	1.300	1.260	1.280	28,000	35,620	1.2721	1.280	1.280	1.300	1.260	1.280	28,000	1.2721	1.59%
2022-01-06	0	1.260	1.250	1.260	1.200	1.260	96,000	119,540	1.2452	1.260	1.250	1.260	1.200	1.260	96,000	1.2452	-2.33%
2022-01-05	0	1.290	1.280	1.290	1.290	1.320	16,000	21,000	1.3125	1.290	1.280	1.290	1.290	1.320	16,000	1.3125	-2.27%
2022-01-04	0	1.320	1.280	1.320	1.250	1.350	290,000	369,700	1.2748	1.320	1.280	1.320	1.250	1.350	290,000	1.2748	4.76%
2022-01-03	0	1.260	1.260	1.270	1.260	1.260	18,000	22,680	1.2600	1.260	1.260	1.270	1.260	1.260	18,000	1.2600	-0.79%
2021-12-31	0	1.270	1.260	1.380	1.270	1.270	16,000	20,320	1.2700	1.270	1.260	1.380	1.270	1.270	16,000	1.2700	0.00%
2021-12-30	0	1.270	1.300	1.350	1.270	1.280	26,000	33,480	1.2877	1.270	1.300	1.350	1.270	1.280	26,000	1.2877	0.00%
2021-12-29	0	1.270	1.280	1.290	1.260	1.270	10,000	12,620	1.2620	1.270	1.280	1.290	1.260	1.270	10,000	1.2620	0.79%
2021-12-28	0	1.260	1.250	1.260	1.260	1.260	24,000	30,240	1.2600	1.260	1.250	1.260	1.260	1.260	24,000	1.2600	1.61%
2021-12-24	0	1.240	1.240	1.270	1.230	1.250	16,000	19,820	1.2388	1.240	1.240	1.270	1.230	1.250	16,000	1.2388	-2.36%
2021-12-23	0	1.270	1.270	1.290	-	-	0	0	-	1.270	1.270	1.290	-	-	0	-	0.00%
2021-12-22	0	1.270	1.270	1.290	1.270	1.270	2,000	2,540	1.2700	1.270	1.270	1.290	1.270	1.270	2,000	1.2700	0.00%
2021-12-21	0	1.270	1.260	1.270	-	-	70,000	87,500	1.2500	1.270	1.260	1.270	-	-	70,000	1.2500	-1.55%
2021-12-20	0	1.290	1.280	1.290	-	-	22,000	28,380	1.2900	1.290	1.280	1.290	-	-	22,000	1.2900	0.00%
2021-12-17	0	1.290	1.280	1.290	-	-	0	0	-	1.290	1.280	1.290	-	-	0	-	0.00%
2021-12-16	0	1.290	1.270	1.290	1.240	1.290	32,000	40,680	1.2713	1.290	1.270	1.290	1.240	1.290	32,000	1.2713	0.00%
2021-12-15	0	1.290	1.280	1.290	1.290	1.290	4,000	5,160	1.2900	1.290	1.280	1.290	1.290	1.290	4,000	1.2900	0.78%
2021-12-14	0	1.280	1.280	1.290	1.280	1.290	10,000	12,840	1.2840	1.280	1.280	1.290	1.280	1.290	10,000	1.2840	0.00%
2021-12-13	0	1.280	1.280	1.290	1.280	1.280	2,000	2,560	1.2800	1.280	1.280	1.290	1.280	1.280	2,000	1.2800	0.00%
2021-12-10	0	1.280	1.270	1.280	-	-	0	0	-	1.280	1.270	1.280	-	-	0	-	0.00%
2021-12-09	0	1.280	1.270	1.280	1.250	1.280	84,000	106,780	1.2712	1.280	1.270	1.280	1.250	1.280	84,000	1.2712	-0.78%
2021-12-08	0	1.290	1.270	1.290	1.260	1.300	32,000	40,400	1.2625	1.290	1.270	1.290	1.260	1.300	32,000	1.2625	2.38%
2021-12-07	0	1.260	1.260	1.270	1.260	1.270	14,000	17,740	1.2671	1.260	1.260	1.270	1.260	1.270	14,000	1.2671	-0.79%
2021-12-06	0	1.270	1.260	1.280	1.270	1.270	12,000	15,240	1.2700	1.270	1.260	1.280	1.270	1.270	12,000	1.2700	-0.78%
2021-12-03	0	1.280	1.270	1.280	1.280	1.290	40,000	51,320	1.2830	1.280	1.270	1.280	1.280	1.290	40,000	1.2830	-1.54%
2021-12-02	0	1.300	1.300	1.320	1.300	1.300	2,000	2,600	1.3000	1.300	1.300	1.320	1.300	1.300	2,000	1.3000	-2.26%
2021-12-01	0	1.330	1.300	1.330	1.300	1.330	44,000	57,440	1.3055	1.330	1.300	1.330	1.300	1.330	44,000	1.3055	2.31%
2021-11-30	0	1.300	1.290	1.320	1.300	1.310	12,000	15,620	1.3017	1.300	1.290	1.320	1.300	1.310	12,000	1.3017	-1.52%
2021-11-29	0	1.320	1.310	1.350	1.320	1.320	2,000	2,640	1.3200	1.320	1.310	1.350	1.320	1.320	2,000	1.3200	1.54%
2021-11-26	0	1.300	1.290	1.300	1.300	1.300	36,285	47,159	1.2997	1.300	1.290	1.300	1.300	1.300	36,285	1.2997	-0.76%
2021-11-25	0	1.310	1.310	1.320	1.310	1.330	24,000	31,680	1.3200	1.310	1.310	1.320	1.310	1.330	24,000	1.3200	-0.76%
2021-11-24	0	1.320	1.310	1.320	1.320	1.320	2,000	2,640	1.3200	1.320	1.310	1.320	1.320	1.320	2,000	1.3200	-2.22%
2021-11-23	0	1.350	1.310	1.380	1.280	1.350	108,000	139,820	1.2946	1.350	1.310	1.380	1.280	1.350	108,000	1.2946	3.85%
2021-11-22	0	1.300	1.290	1.300	1.290	1.310	60,000	78,440	1.3073	1.300	1.290	1.300	1.290	1.310	60,000	1.3073	0.00%
2021-11-19	0	1.300	1.290	1.310	1.300	1.330	100,000	130,540	1.3054	1.300	1.290	1.310	1.300	1.330	100,000	1.3054	-0.76%
2021-11-18	0	1.310	1.300	1.320	1.310	1.320	42,000	55,240	1.3152	1.310	1.300	1.320	1.310	1.320	42,000	1.3152	-1.50%
2021-11-17	0	1.330	1.310	1.330	1.310	1.330	84,000	110,780	1.3188	1.330	1.310	1.330	1.310	1.330	84,000	1.3188	0.00%
2021-11-16	0	1.330	1.310	1.340	1.310	1.330	66,000	86,680	1.3133	1.330	1.310	1.340	1.310	1.330	66,000	1.3133	-0.75%
2021-11-15	0	1.340	1.330	1.370	1.310	1.340	56,000	73,580	1.3139	1.340	1.330	1.370	1.310	1.340	56,000	1.3139	1.52%
2021-11-12	0	1.320	1.300	1.320	1.300	1.320	166,000	218,380	1.3155	1.320	1.300	1.320	1.300	1.320	166,000	1.3155	-0.75%
2021-11-11	0	1.330	1.330	1.350	1.310	1.340	154,000	204,920	1.3306	1.330	1.330	1.350	1.310	1.340	154,000	1.3306	0.00%
2021-11-10	0	1.330	1.320	1.340	1.300	1.340	74,000	98,520	1.3314	1.330	1.320	1.340	1.300	1.340	74,000	1.3314	-2.21%
2021-11-09	0	1.360	1.350	1.360	1.360	1.360	40,000	54,400	1.3600	1.360	1.350	1.360	1.360	1.360	40,000	1.3600	-0.73%
2021-11-08	0	1.370	1.280	1.400	1.370	1.400	62,000	86,100	1.3887	1.370	1.280	1.400	1.370	1.400	62,000	1.3887	-2.14%
2021-11-05	0	1.400	1.300	1.400	1.400	1.400	4,000	5,600	1.4000	1.400	1.300	1.400	1.400	1.400	4,000	1.4000	0.00%
2021-11-04	0	1.400	1.400	1.440	-	-	0	0	-	1.400	1.400	1.440	-	-	0	-	0.00%
2021-11-03	0	1.400	1.400	1.420	1.400	1.400	4,000	5,600	1.4000	1.400	1.400	1.420	1.400	1.400	4,000	1.4000	0.00%
2021-11-02	0	1.400	1.400	1.440	-	-	0	0	-	1.400	1.400	1.440	-	-	0	-	0.00%
2021-11-01	0	1.400	1.370	1.420	1.400	1.400	2,000	2,800	1.4000	1.400	1.370	1.420	1.400	1.400	2,000	1.4000	-2.10%
2021-10-29	0	1.430	1.400	1.440	1.450	1.450	20,000	29,000	1.4500	1.430	1.400	1.440	1.450	1.450	20,000	1.4500	2.14%
2021-10-28	0	1.400	1.390	1.450	1.400	1.400	52,000	72,800	1.4000	1.400	1.390	1.450	1.400	1.400	52,000	1.4000	0.00%
2021-10-27	0	1.400	1.400	1.460	-	-	0	0	-	1.400	1.400	1.460	-	-	0	-	0.00%
2021-10-26	0	1.400	1.400	1.470	1.400	1.450	736,000	1,033,160	1.4038	1.400	1.400	1.470	1.400	1.450	736,000	1.4038	-0.71%
2021-10-25	0	1.410	1.410	1.440	-	-	0	0	-	1.410	1.410	1.440	-	-	0	-	0.00%
2021-10-22	0	1.410	1.410	1.450	-	-	0	0	-	1.410	1.410	1.450	-	-	0	-	0.00%
2021-10-21	0	1.410	1.410	1.450	1.410	1.430	36,000	50,800	1.4111	1.410	1.410	1.450	1.410	1.430	36,000	1.4111	-0.70%
2021-10-20	0	1.420	1.410	1.430	1.410	1.420	22,000	31,220	1.4191	1.420	1.410	1.430	1.410	1.420	22,000	1.4191	-0.70%
2021-10-19	0	1.430	1.410	1.450	1.430	1.430	4,000	5,720	1.4300	1.430	1.410	1.450	1.430	1.430	4,000	1.4300	-0.69%
2021-10-18	0	1.440	1.410	1.450	1.450	1.450	168,000	243,600	1.4500	1.440	1.410	1.450	1.450	1.450	168,000	1.4500	-0.69%
2021-10-15	0	1.450	1.420	1.450	-	-	0	0	-	1.450	1.420	1.450	-	-	0	-	-0.68%
2021-10-12	0	1.460	1.420	1.510	-	-	0	0	-	1.460	1.420	1.510	-	-	0	-	0.00%
2021-10-11	0	1.460	1.480	1.510	1.410	1.460	46,000	65,440	1.4226	1.460	1.480	1.510	1.410	1.460	46,000	1.4226	-3.31%
2021-10-08	0	1.510	1.500	1.510	1.490	1.510	180,000	270,280	1.5016	1.510	1.500	1.510	1.490	1.510	180,000	1.5016	1.34%
2021-10-07	0	1.490	1.490	1.500	1.450	1.490	376,000	556,020	1.4788	1.490	1.490	1.500	1.450	1.490	376,000	1.4788	0.68%
2021-10-06	0	1.480	1.380	1.490	1.440	1.480	82,000	118,800	1.4488	1.480	1.380	1.490	1.440	1.480	82,000	1.4488	1.37%
2021-10-05	0	1.460	1.370	1.490	1.430	1.480	22,000	32,460	1.4755	1.460	1.370	1.490	1.430	1.480	22,000	1.4755	2.10%
2021-10-04	0	1.430	1.370	1.490	-	-	0	0	-	1.430	1.370	1.490	-	-	0	-	0.00%
2021-09-30	0	1.430	1.380	1.460	1.400	1.470	12,000	17,220	1.4350	1.430	1.380	1.460	1.400	1.470	12,000	1.4350	-1.38%
2021-09-29	0	1.450	1.370	1.480	1.360	1.490	252,000	348,640	1.3835	1.450	1.370	1.480	1.360	1.490	252,000	1.3835	-0.68%
2021-09-28	0	1.460	1.410	1.460	1.400	1.480	176,000	249,120	1.4155	1.460	1.410	1.460	1.400	1.480	176,000	1.4155	2.10%
2021-09-27	0	1.430	1.430	1.480	1.410	1.410	12,000	16,920	1.4100	1.430	1.430	1.480	1.410	1.410	12,000	1.4100	1.42%
2021-09-24	0	1.410	1.400	1.450	1.410	1.410	10,000	14,100	1.4100	1.410	1.400	1.450	1.410	1.410	10,000	1.4100	0.71%
2021-09-23	0	1.400	1.390	1.400	1.350	1.400	256,000	354,220	1.3837	1.400	1.390	1.400	1.350	1.400	256,000	1.3837	2.19%
2021-09-21	0	1.370	1.370	1.410	1.370	1.380	28,000	38,620	1.3793	1.370	1.370	1.410	1.370	1.380	28,000	1.3793	-1.44%
2021-09-20	0	1.390	1.390	1.400	1.330	1.420	180,000	249,680	1.3871	1.390	1.390	1.400	1.330	1.420	180,000	1.3871	-4.14%
2021-09-17	0	1.450	1.410	1.460	1.400	1.450	98,000	138,520	1.4135	1.450	1.410	1.460	1.400	1.450	98,000	1.4135	0.00%
2021-09-16	0	1.450	1.420	1.450	1.420	1.450	124,000	176,860	1.4263	1.450	1.420	1.450	1.420	1.450	124,000	1.4263	-1.36%
2021-09-15	0	1.470	1.440	1.470	1.420	1.450	74,000	105,700	1.4284	1.470	1.440	1.470	1.420	1.450	74,000	1.4284	-0.68%
2021-09-14	0	1.480	1.450	1.480	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2021-09-13	0	1.480	1.450	1.480	1.480	1.480	40,000	59,200	1.4800	1.480	1.450	1.480	1.480	1.480	40,000	1.4800	0.00%
2021-09-10	0	1.480	1.460	1.490	1.450	1.480	62,000	91,200	1.4710	1.480	1.460	1.490	1.450	1.480	62,000	1.4710	-1.33%
2021-09-09	0	1.500	1.500	1.510	1.440	1.510	316,000	473,880	1.4996	1.500	1.500	1.510	1.440	1.510	316,000	1.4996	1.35%
2021-09-08	0	1.480	1.440	1.480	1.430	1.480	102,000	149,380	1.4645	1.480	1.440	1.480	1.430	1.480	102,000	1.4645	0.00%
2021-09-07	0	1.480	1.480	1.490	1.480	1.490	76,000	113,140	1.4887	1.480	1.480	1.490	1.480	1.490	76,000	1.4887	1.37%
2021-09-06	0	1.460	1.440	1.480	1.450	1.460	204,000	297,540	1.4585	1.460	1.440	1.480	1.450	1.460	204,000	1.4585	1.39%
2021-09-03	0	1.440	1.420	1.460	-	-	0	0	-	1.440	1.420	1.460	-	-	0	-	0.00%
2021-09-02	0	1.440	1.440	1.460	1.440	1.440	18,000	25,920	1.4400	1.440	1.440	1.460	1.440	1.440	18,000	1.4400	1.41%
2021-09-01	0	1.420	1.420	1.460	1.420	1.420	16,000	22,720	1.4200	1.420	1.420	1.460	1.420	1.420	16,000	1.4200	-2.74%
2021-08-31	0	1.460	1.430	1.470	1.440	1.470	100,000	146,280	1.4628	1.460	1.430	1.470	1.440	1.470	100,000	1.4628	3.55%
2021-08-30	0	1.410	1.410	1.460	-	-	0	0	-	1.410	1.410	1.460	-	-	0	-	0.00%
2021-08-27	0	1.410	1.410	1.460	1.410	1.410	20,000	28,200	1.4100	1.410	1.410	1.460	1.410	1.410	20,000	1.4100	-0.70%
2021-08-26	0	1.420	1.420	1.450	1.410	1.420	44,000	62,260	1.4150	1.420	1.420	1.450	1.410	1.420	44,000	1.4150	-1.39%
2021-08-25	0	1.440	1.440	1.460	1.410	1.460	148,000	211,480	1.4289	1.440	1.440	1.460	1.410	1.460	148,000	1.4289	0.70%
2021-08-24	0	1.430	1.430	1.460	1.420	1.440	42,000	60,420	1.4386	1.430	1.430	1.460	1.420	1.440	42,000	1.4386	-0.69%
2021-08-23	0	1.440	1.430	1.440	1.440	1.460	74,000	106,960	1.4454	1.440	1.430	1.440	1.440	1.460	74,000	1.4454	1.41%
2021-08-20	0	1.420	1.410	1.480	1.420	1.460	60,000	86,140	1.4357	1.420	1.410	1.480	1.420	1.460	60,000	1.4357	-4.05%
2021-08-19	0	1.480	1.450	1.480	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2021-08-18	0	1.480	1.480	1.500	1.480	1.480	12,000	17,760	1.4800	1.480	1.480	1.500	1.480	1.480	12,000	1.4800	0.00%
2021-08-17	0	1.480	1.440	1.490	1.450	1.480	168,000	245,000	1.4583	1.480	1.440	1.490	1.450	1.480	168,000	1.4583	2.07%
2021-08-16	0	1.450	1.450	1.540	1.450	1.470	24,000	35,060	1.4608	1.450	1.450	1.540	1.450	1.470	24,000	1.4608	-2.03%
2021-08-13	0	1.480	1.480	1.530	-	-	0	0	-	1.480	1.480	1.530	-	-	0	-	1.37%
2021-08-12	0	1.460	1.460	1.530	1.460	1.460	2,200	3,216	1.4618	1.460	1.460	1.530	1.460	1.460	2,200	1.4618	-1.35%
2021-08-11	0	1.480	1.470	1.510	1.480	1.510	6,000	8,940	1.4900	1.480	1.470	1.510	1.480	1.510	6,000	1.4900	-1.99%
2021-08-10	0	1.510	1.460	1.520	1.480	1.510	118,000	176,660	1.4971	1.510	1.460	1.520	1.480	1.510	118,000	1.4971	3.42%
2021-08-09	0	1.460	1.460	1.500	1.440	1.440	8,000	11,520	1.4400	1.460	1.460	1.500	1.440	1.440	8,000	1.4400	-2.67%
2021-08-06	0	1.500	1.490	1.510	1.500	1.500	50,000	75,000	1.5000	1.500	1.490	1.510	1.500	1.500	50,000	1.5000	0.67%
2021-08-05	0	1.490	1.460	1.490	1.460	1.490	312,000	461,720	1.4799	1.490	1.460	1.490	1.460	1.490	312,000	1.4799	3.47%
2021-08-04	0	1.440	1.440	1.460	1.410	1.480	70,000	100,360	1.4337	1.440	1.440	1.460	1.410	1.480	70,000	1.4337	-3.36%
2021-08-03	0	1.490	1.460	1.490	1.480	1.490	30,000	44,660	1.4887	1.490	1.460	1.490	1.480	1.490	30,000	1.4887	2.76%
2021-08-02	0	1.450	1.450	1.460	1.410	1.450	84,000	120,140	1.4302	1.450	1.450	1.460	1.410	1.450	84,000	1.4302	-0.68%
2021-07-30	0	1.460	1.440	1.470	1.390	1.460	128,000	179,160	1.3997	1.460	1.440	1.470	1.390	1.460	128,000	1.3997	-0.68%
2021-07-29	0	1.470	1.460	1.470	1.400	1.490	372,000	524,660	1.4104	1.470	1.460	1.470	1.400	1.490	372,000	1.4104	0.68%
2021-07-28	0	1.460	1.420	1.470	1.400	1.500	80,000	114,720	1.4340	1.460	1.420	1.470	1.400	1.500	80,000	1.4340	2.82%
2021-07-27	0	1.420	1.420	1.460	1.400	1.480	158,000	225,640	1.4281	1.420	1.420	1.460	1.400	1.480	158,000	1.4281	-4.05%
2021-07-26	0	1.480	1.400	1.480	1.480	1.530	222,000	336,240	1.5146	1.480	1.400	1.480	1.480	1.530	222,000	1.5146	-3.90%
2021-07-23	0	1.540	1.540	1.550	1.540	1.550	24,000	37,060	1.5442	1.540	1.540	1.550	1.540	1.550	24,000	1.5442	-0.65%
2021-07-22	0	1.550	1.540	1.560	1.530	1.550	120,000	184,320	1.5360	1.550	1.540	1.560	1.530	1.550	120,000	1.5360	0.65%
2021-07-21	0	1.540	1.540	1.550	1.520	1.550	118,000	182,740	1.5486	1.540	1.540	1.550	1.520	1.550	118,000	1.5486	0.00%
2021-07-20	0	1.540	1.540	1.570	1.530	1.550	182,000	278,620	1.5309	1.540	1.540	1.570	1.530	1.550	182,000	1.5309	-1.28%
2021-07-19	0	1.560	1.560	1.640	1.550	1.550	16,000	24,880	1.5550	1.560	1.560	1.640	1.550	1.550	16,000	1.5550	-0.64%
2021-07-16	0	1.570	1.570	1.610	-	-	0	0	-	1.570	1.570	1.610	-	-	0	-	0.00%
2021-07-15	0	1.570	1.570	1.610	1.540	1.570	144,000	224,040	1.5558	1.570	1.570	1.610	1.540	1.570	144,000	1.5558	0.00%
2021-07-14	0	1.570	1.560	1.570	1.560	1.570	12,000	18,800	1.5667	1.570	1.560	1.570	1.560	1.570	12,000	1.5667	0.64%
2021-07-13	0	1.560	1.560	1.640	1.560	1.640	164,000	259,240	1.5807	1.560	1.560	1.640	1.560	1.640	164,000	1.5807	0.00%
2021-07-12	0	1.560	1.560	1.570	1.550	1.570	76,000	119,180	1.5682	1.560	1.560	1.570	1.550	1.570	76,000	1.5682	1.96%
2021-07-09	0	1.530	1.530	1.570	1.530	1.540	76,000	117,020	1.5397	1.530	1.530	1.570	1.530	1.540	76,000	1.5397	-0.65%
2021-07-08	0	1.540	1.540	1.570	1.540	1.570	262,000	407,220	1.5543	1.540	1.540	1.570	1.540	1.570	262,000	1.5543	-1.91%
2021-07-07	0	1.570	1.550	1.590	1.540	1.570	162,000	253,120	1.5625	1.570	1.550	1.590	1.540	1.570	162,000	1.5625	0.64%
2021-07-06	0	1.560	1.560	1.590	1.550	1.570	142,000	220,720	1.5544	1.560	1.560	1.590	1.550	1.570	142,000	1.5544	-1.27%
2021-07-05	0	1.580	1.560	1.580	1.550	1.590	224,000	355,260	1.5860	1.580	1.560	1.580	1.550	1.590	224,000	1.5860	1.28%
2021-07-02	0	1.560	1.560	1.580	1.560	1.610	72,000	112,660	1.5647	1.560	1.560	1.580	1.560	1.610	72,000	1.5647	0.00%
2021-06-30	0	1.560	1.560	1.590	1.560	1.560	22,000	34,320	1.5600	1.560	1.560	1.590	1.560	1.560	22,000	1.5600	0.00%
2021-06-29	0	1.560	1.560	1.590	1.560	1.600	172,000	268,780	1.5627	1.560	1.560	1.590	1.560	1.600	172,000	1.5627	-2.50%
2021-06-28	0	1.600	1.580	1.600	1.580	1.600	180,000	284,840	1.5824	1.600	1.580	1.600	1.580	1.600	180,000	1.5824	0.63%
2021-06-25	0	1.590	1.590	1.610	1.590	1.600	452,000	722,180	1.5977	1.590	1.590	1.610	1.590	1.600	452,000	1.5977	-0.62%
2021-06-24	0	1.600	1.570	1.600	1.550	1.600	304,000	483,360	1.5900	1.600	1.570	1.600	1.550	1.600	304,000	1.5900	1.27%
2021-06-23	0	1.580	1.580	1.590	1.550	1.580	156,000	243,420	1.5604	1.580	1.580	1.590	1.550	1.580	156,000	1.5604	1.28%
2021-06-22	0	1.560	1.540	1.610	1.530	1.560	444,000	687,220	1.5478	1.560	1.540	1.610	1.530	1.560	444,000	1.5478	-0.64%
2021-06-21	0	1.570	1.550	1.570	1.560	1.570	96,000	150,300	1.5656	1.570	1.550	1.570	1.560	1.570	96,000	1.5656	-1.87%
2021-06-18	0	1.600	1.600	1.610	1.560	1.600	508,000	797,900	1.5707	1.600	1.600	1.610	1.560	1.600	508,000	1.5707	1.27%
2021-06-17	0	1.580	1.580	1.600	1.580	1.610	110,000	175,940	1.5995	1.580	1.580	1.600	1.580	1.610	110,000	1.5995	-2.47%
2021-06-16	0	1.620	1.610	1.620	1.620	1.620	12,000	19,440	1.6200	1.620	1.610	1.620	1.620	1.620	12,000	1.6200	1.25%
2021-06-15	0	1.600	1.600	1.630	1.600	1.640	146,000	236,800	1.6219	1.600	1.600	1.630	1.600	1.640	146,000	1.6219	0.00%
2021-06-11	0	1.600	1.610	1.620	1.600	1.610	192,000	307,480	1.6015	1.600	1.610	1.620	1.600	1.610	192,000	1.6015	-0.62%
2021-06-10	0	1.610	1.610	1.630	1.610	1.610	18,000	28,980	1.6100	1.610	1.610	1.630	1.610	1.610	18,000	1.6100	-0.62%
2021-06-09	0	1.620	1.610	1.620	1.620	1.640	12,000	19,640	1.6367	1.620	1.610	1.620	1.620	1.640	12,000	1.6367	-1.22%
2021-06-08	0	1.640	1.610	1.650	1.610	1.640	22,000	35,800	1.6273	1.640	1.610	1.650	1.610	1.640	22,000	1.6273	1.86%
2021-06-07	0	1.610	1.610	1.630	1.600	1.610	224,000	359,080	1.6030	1.610	1.610	1.630	1.600	1.610	224,000	1.6030	-1.83%
2021-06-04	0	1.640	1.620	1.650	1.640	1.640	2,000	3,280	1.6400	1.640	1.620	1.650	1.640	1.640	2,000	1.6400	-0.61%
2021-06-03	0	1.650	1.630	1.650	1.630	1.660	16,000	26,140	1.6338	1.650	1.630	1.650	1.630	1.660	16,000	1.6338	1.23%
2021-06-02	0	1.630	1.620	1.660	1.630	1.630	2,000	3,260	1.6300	1.630	1.620	1.660	1.630	1.630	2,000	1.6300	0.62%
2021-06-01	0	1.620	1.610	1.650	-	-	0	0	-	1.620	1.610	1.650	-	-	0	-	0.00%
2021-05-31	0	1.620	1.620	1.660	1.620	1.620	2,000	3,240	1.6200	1.620	1.620	1.660	1.620	1.620	2,000	1.6200	-2.41%
2021-05-28	0	1.660	1.620	1.640	1.610	1.670	344,000	559,900	1.6276	1.660	1.620	1.640	1.610	1.670	344,000	1.6276	3.11%
2021-05-27	0	1.610	1.610	1.630	1.610	1.650	26,000	42,440	1.6323	1.610	1.610	1.630	1.610	1.650	26,000	1.6323	-0.62%
2021-05-26	0	1.620	1.610	1.620	1.610	1.630	110,000	177,980	1.6180	1.620	1.610	1.620	1.610	1.630	110,000	1.6180	0.00%
2021-05-25	0	1.620	1.610	1.630	1.620	1.620	10,000	16,200	1.6200	1.620	1.610	1.630	1.620	1.620	10,000	1.6200	0.00%
2021-05-24	0	1.620	1.610	1.620	1.600	1.630	70,000	112,500	1.6071	1.620	1.610	1.620	1.600	1.630	70,000	1.6071	0.00%
2021-05-21	0	1.620	1.620	1.650	1.600	1.640	38,000	62,140	1.6353	1.620	1.620	1.650	1.600	1.640	38,000	1.6353	1.25%
2021-05-20	0	1.600	1.600	1.630	1.600	1.620	94,000	150,780	1.6040	1.600	1.600	1.630	1.600	1.620	94,000	1.6040	-2.44%
2021-05-18	0	1.640	1.620	1.640	1.610	1.640	274,000	441,880	1.6127	1.640	1.620	1.640	1.610	1.640	274,000	1.6127	0.00%
2021-05-17	0	1.640	1.620	1.660	-	-	0	0	-	1.640	1.620	1.660	-	-	0	-	0.00%
2021-05-14	0	1.640	1.610	1.650	1.600	1.650	42,000	68,080	1.6210	1.640	1.610	1.650	1.600	1.650	42,000	1.6210	1.86%
2021-05-13	0	1.610	1.600	1.630	1.610	1.610	112,000	180,320	1.6100	1.610	1.600	1.630	1.610	1.610	112,000	1.6100	0.00%
2021-05-12	0	1.610	1.610	1.630	1.610	1.610	70,000	112,700	1.6100	1.610	1.610	1.630	1.610	1.610	70,000	1.6100	0.00%
2021-05-11	0	1.610	1.600	1.640	1.610	1.630	394,000	637,880	1.6190	1.610	1.600	1.640	1.610	1.630	394,000	1.6190	-1.83%
2021-05-10	0	1.640	1.640	1.660	1.640	1.650	14,000	23,040	1.6457	1.640	1.640	1.660	1.640	1.650	14,000	1.6457	0.61%
2021-05-07	0	1.630	1.630	1.640	1.630	1.680	340,000	557,180	1.6388	1.630	1.630	1.640	1.630	1.680	340,000	1.6388	-1.21%
2021-05-06	0	1.650	1.640	1.660	1.650	1.650	126,000	207,900	1.6500	1.650	1.640	1.660	1.650	1.650	126,000	1.6500	-1.20%
2021-05-05	0	1.670	1.650	1.670	1.640	1.670	24,000	39,960	1.6650	1.670	1.650	1.670	1.640	1.670	24,000	1.6650	0.00%
2021-05-04	0	1.670	1.650	1.680	1.660	1.690	68,000	113,840	1.6741	1.670	1.650	1.680	1.660	1.690	68,000	1.6741	1.21%
2021-05-03	0	1.650	1.640	1.650	1.650	1.660	18,000	29,780	1.6544	1.650	1.640	1.650	1.650	1.660	18,000	1.6544	1.23%
2021-04-30	0	1.630	1.620	1.630	1.620	1.630	22,000	35,760	1.6255	1.630	1.620	1.630	1.620	1.630	22,000	1.6255	-0.61%
2021-04-29	0	1.640	1.650	1.660	-	-	0	0	-	1.640	1.650	1.660	-	-	0	-	0.00%
2021-04-28	0	1.640	1.630	1.680	1.640	1.640	30,000	49,200	1.6400	1.640	1.630	1.680	1.640	1.640	30,000	1.6400	0.00%
2021-04-27	0	1.640	1.630	1.640	1.620	1.680	16,000	26,520	1.6575	1.640	1.630	1.640	1.620	1.680	16,000	1.6575	1.23%
2021-04-26	0	1.620	1.620	1.670	1.590	1.690	222,000	358,620	1.6154	1.620	1.620	1.670	1.590	1.690	222,000	1.6154	-4.14%
2021-04-23	0	1.690	1.660	1.720	1.650	1.770	50,000	83,560	1.6712	1.690	1.660	1.720	1.650	1.770	50,000	1.6712	0.60%
2021-04-22	0	1.680	1.670	1.680	1.670	1.710	134,000	227,120	1.6949	1.680	1.670	1.680	1.670	1.710	134,000	1.6949	2.44%
2021-04-21	0	1.640	1.640	1.670	1.580	1.680	438,000	702,560	1.6040	1.640	1.640	1.670	1.580	1.680	438,000	1.6040	1.23%
2021-04-20	0	1.620	1.630	1.670	1.620	1.650	14,000	22,800	1.6286	1.620	1.630	1.670	1.620	1.650	14,000	1.6286	-4.14%
2021-04-19	0	1.690	1.650	1.700	1.650	1.690	20,000	33,380	1.6690	1.690	1.650	1.700	1.650	1.690	20,000	1.6690	0.00%
2021-04-16	0	1.690	1.660	1.690	1.680	1.690	104,000	175,720	1.6896	1.690	1.660	1.690	1.680	1.690	104,000	1.6896	0.00%
2021-04-15	0	1.690	1.650	1.690	1.650	1.700	102,000	171,980	1.6861	1.690	1.650	1.690	1.650	1.700	102,000	1.6861	0.00%
2021-04-14	0	1.690	1.640	1.690	1.650	1.700	206,000	348,060	1.6896	1.690	1.640	1.690	1.650	1.700	206,000	1.6896	1.20%
2021-04-13	0	1.670	1.660	1.670	1.660	1.700	198,000	332,180	1.6777	1.670	1.660	1.670	1.660	1.700	198,000	1.6777	1.21%
2021-04-12	0	1.650	1.610	1.660	1.650	1.680	192,000	320,060	1.6670	1.650	1.610	1.660	1.650	1.680	192,000	1.6670	-1.20%
2021-04-09	0	1.670	1.630	1.670	1.630	1.680	116,000	192,580	1.6602	1.670	1.630	1.670	1.630	1.680	116,000	1.6602	1.83%
2021-04-08	0	1.640	1.600	1.640	1.610	1.670	152,000	249,980	1.6446	1.640	1.600	1.640	1.610	1.670	152,000	1.6446	0.00%
2021-04-07	0	1.640	1.610	1.640	1.600	1.650	444,000	715,460	1.6114	1.640	1.610	1.640	1.600	1.650	444,000	1.6114	1.23%
2021-04-01	0	1.620	1.610	1.620	1.600	1.660	298,000	482,460	1.6190	1.620	1.610	1.620	1.600	1.660	298,000	1.6190	-2.99%
2021-03-31	0	1.670	1.660	1.670	1.640	1.670	224,000	371,920	1.6604	1.670	1.660	1.670	1.640	1.670	224,000	1.6604	1.83%
2021-03-30	0	1.640	1.620	1.640	1.610	1.660	140,000	230,400	1.6457	1.640	1.620	1.640	1.610	1.660	140,000	1.6457	-0.61%
2021-03-29	0	1.650	1.610	1.650	1.610	1.650	352,000	574,080	1.6309	1.650	1.610	1.650	1.610	1.650	352,000	1.6309	1.85%
2021-03-26	0	1.620	1.600	1.620	1.570	1.690	1,078,000	1,734,880	1.6094	1.620	1.600	1.620	1.570	1.690	1,078,000	1.6094	-1.82%
2021-03-25	0	1.650	1.640	1.650	1.650	1.690	252,000	421,220	1.6715	1.650	1.640	1.650	1.650	1.690	252,000	1.6715	-2.37%
2021-03-24	0	1.690	1.660	1.700	1.660	1.780	414,000	705,240	1.7035	1.690	1.660	1.700	1.660	1.780	414,000	1.7035	-5.06%
2021-03-23	0	1.780	1.750	1.780	1.730	1.860	302,000	538,900	1.7844	1.780	1.750	1.780	1.730	1.860	302,000	1.7844	-5.32%
2021-03-22	0	1.880	1.850	1.880	1.830	1.900	276,000	516,880	1.8728	1.880	1.850	1.880	1.830	1.900	276,000	1.8728	0.53%
2021-03-19	0	1.870	1.840	1.870	1.820	1.880	260,000	482,920	1.8574	1.870	1.840	1.870	1.820	1.880	260,000	1.8574	0.00%
2021-03-18	0	1.870	1.830	1.870	1.840	1.900	272,000	509,260	1.8723	1.870	1.830	1.870	1.840	1.900	272,000	1.8723	0.00%
2021-03-17	0	1.870	1.850	1.870	1.800	1.900	800,000	1,494,040	1.8676	1.870	1.850	1.870	1.800	1.900	800,000	1.8676	0.54%
2021-03-16	0	1.860	1.850	1.860	1.840	1.900	318,000	592,020	1.8617	1.860	1.850	1.860	1.840	1.900	318,000	1.8617	-0.53%
2021-03-15	0	1.870	1.850	1.870	1.800	1.930	1,768,000	3,306,060	1.8699	1.870	1.850	1.870	1.800	1.930	1,768,000	1.8699	7.47%
2021-03-12	0	1.740	1.730	1.740	1.700	1.750	508,000	878,820	1.7300	1.740	1.730	1.740	1.700	1.750	508,000	1.7300	4.19%
2021-03-11	0	1.670	1.650	1.670	1.650	1.680	188,000	311,620	1.6576	1.670	1.650	1.670	1.650	1.680	188,000	1.6576	-0.60%
2021-03-10	0	1.680	1.660	1.680	1.660	1.680	138,000	230,600	1.6710	1.680	1.660	1.680	1.660	1.680	138,000	1.6710	1.82%
2021-03-09	0	1.650	1.650	1.680	1.610	1.660	248,000	405,060	1.6333	1.650	1.650	1.680	1.610	1.660	248,000	1.6333	-2.94%
2021-03-08	0	1.700	1.650	1.700	1.660	1.700	88,000	148,340	1.6857	1.700	1.650	1.700	1.660	1.700	88,000	1.6857	0.00%
2021-03-05	0	1.700	1.680	1.730	1.670	1.720	642,000	1,088,840	1.6960	1.700	1.680	1.730	1.670	1.720	642,000	1.6960	-4.49%
2021-03-04	0	1.780	1.730	1.790	1.730	1.780	162,000	282,160	1.7417	1.780	1.730	1.790	1.730	1.780	162,000	1.7417	0.00%
2021-03-03	0	1.780	1.760	1.780	1.730	1.790	102,000	179,340	1.7582	1.780	1.760	1.780	1.730	1.790	102,000	1.7582	-1.66%
2021-03-02	0	1.810	1.810	1.820	1.740	1.780	186,000	327,280	1.7596	1.810	1.810	1.820	1.740	1.780	186,000	1.7596	0.56%
2021-03-01	0	1.800	1.780	1.800	1.760	1.820	48,000	86,380	1.7996	1.800	1.780	1.800	1.760	1.820	48,000	1.7996	-0.55%
2021-02-26	0	1.810	1.760	1.810	1.750	1.840	440,000	790,060	1.7956	1.810	1.760	1.810	1.750	1.840	440,000	1.7956	0.56%
2021-02-25	0	1.800	1.790	1.800	1.770	1.860	608,000	1,114,520	1.8331	1.800	1.790	1.800	1.770	1.860	608,000	1.8331	2.27%
2021-02-24	0	1.760	1.740	1.760	1.720	1.870	370,000	662,680	1.7910	1.760	1.740	1.760	1.720	1.870	370,000	1.7910	-3.83%
2021-02-23	0	1.830	1.810	1.830	1.820	1.880	230,000	424,060	1.8437	1.830	1.810	1.830	1.820	1.880	230,000	1.8437	-2.66%
2021-02-22	0	1.880	1.860	1.880	1.810	1.920	624,000	1,177,720	1.8874	1.880	1.860	1.880	1.810	1.920	624,000	1.8874	3.87%
2021-02-19	0	1.810	1.780	1.810	1.720	1.890	2,996,000	5,324,500	1.7772	1.810	1.780	1.810	1.720	1.890	2,996,000	1.7772	5.23%
2021-02-18	0	1.720	1.700	1.730	1.690	1.720	232,000	397,480	1.7133	1.720	1.700	1.730	1.690	1.720	232,000	1.7133	1.78%
2021-02-17	0	1.690	1.690	1.720	1.650	1.710	1,336,000	2,233,800	1.6720	1.690	1.690	1.720	1.650	1.710	1,336,000	1.6720	0.00%
2021-02-16	0	1.690	1.670	1.700	1.650	1.690	370,000	615,260	1.6629	1.690	1.670	1.700	1.650	1.690	370,000	1.6629	2.42%
2021-02-11	0	1.650	1.650	1.670	1.650	1.670	84,000	140,120	1.6681	1.650	1.650	1.670	1.650	1.670	84,000	1.6681	0.00%
2021-02-10	0	1.650	1.650	1.680	1.600	1.630	738,000	1,200,480	1.6267	1.650	1.650	1.680	1.600	1.630	738,000	1.6267	2.48%
2021-02-09	0	1.610	1.610	1.640	1.600	1.640	148,000	239,740	1.6199	1.610	1.610	1.640	1.600	1.640	148,000	1.6199	-1.83%
2021-02-08	0	1.640	1.610	1.640	1.600	1.670	252,000	408,240	1.6200	1.640	1.610	1.640	1.600	1.670	252,000	1.6200	0.00%
2021-02-05	0	1.640	1.630	1.680	1.620	1.640	70,000	113,560	1.6223	1.640	1.630	1.680	1.620	1.640	70,000	1.6223	-2.38%
2021-02-04	0	1.680	1.650	1.680	1.650	1.660	80,000	132,320	1.6540	1.680	1.650	1.680	1.650	1.660	80,000	1.6540	1.20%
2021-02-03	0	1.660	1.670	1.700	1.600	1.660	64,000	103,920	1.6238	1.660	1.670	1.700	1.600	1.660	64,000	1.6238	1.22%
2021-02-02	0	1.640	1.640	1.650	1.630	1.670	46,000	76,040	1.6530	1.640	1.640	1.650	1.630	1.670	46,000	1.6530	-0.61%
2021-02-01	0	1.650	1.650	1.670	1.640	1.670	62,000	103,820	1.6745	1.650	1.650	1.670	1.640	1.670	62,000	1.6745	-1.20%
2021-01-29	0	1.670	1.660	1.700	1.670	1.670	10,000	16,700	1.6700	1.670	1.660	1.700	1.670	1.670	10,000	1.6700	-1.76%
2021-01-28	0	1.700	1.680	1.700	1.700	1.730	868,000	1,493,680	1.7208	1.700	1.680	1.700	1.700	1.730	868,000	1.7208	-1.16%
2021-01-27	0	1.720	1.700	1.720	1.680	1.720	90,000	153,140	1.7016	1.720	1.700	1.720	1.680	1.720	90,000	1.7016	0.00%
2021-01-26	0	1.720	1.720	1.760	1.680	1.740	210,000	357,200	1.7010	1.720	1.720	1.760	1.680	1.740	210,000	1.7010	-0.58%
2021-01-25	0	1.730	1.720	1.740	1.700	1.770	254,000	439,700	1.7311	1.730	1.720	1.740	1.700	1.770	254,000	1.7311	-1.70%
2021-01-22	0	1.760	1.750	1.760	1.720	1.800	196,000	348,760	1.7794	1.760	1.750	1.760	1.720	1.800	196,000	1.7794	-2.22%
2021-01-21	0	1.800	1.740	1.800	1.690	1.800	234,000	405,760	1.7340	1.800	1.740	1.800	1.690	1.800	234,000	1.7340	1.69%
2021-01-20	0	1.770	1.760	1.770	1.700	1.840	350,000	617,980	1.7657	1.770	1.760	1.770	1.700	1.840	350,000	1.7657	4.12%
2021-01-19	0	1.700	1.670	1.710	1.620	1.720	244,000	405,640	1.6625	1.700	1.670	1.710	1.620	1.720	244,000	1.6625	3.03%
2021-01-18	0	1.650	1.630	1.650	1.530	1.730	880,000	1,423,380	1.6175	1.650	1.630	1.650	1.530	1.730	880,000	1.6175	3.12%
2021-01-15	0	1.600	1.570	1.600	1.570	1.620	378,000	601,020	1.5900	1.600	1.570	1.600	1.570	1.620	378,000	1.5900	-1.23%
2021-01-14	0	1.620	1.610	1.650	1.590	1.620	296,000	474,760	1.6039	1.620	1.610	1.650	1.590	1.620	296,000	1.6039	1.25%
2021-01-13	0	1.600	1.600	1.610	1.600	1.610	188,000	301,440	1.6034	1.600	1.600	1.610	1.600	1.610	188,000	1.6034	0.63%
2021-01-12	0	1.590	1.590	1.610	1.580	1.620	274,000	442,540	1.6151	1.590	1.590	1.610	1.580	1.620	274,000	1.6151	-2.45%
2021-01-11	0	1.630	1.610	1.630	1.610	1.630	76,000	123,000	1.6184	1.630	1.610	1.630	1.610	1.630	76,000	1.6184	0.00%
2021-01-08	0	1.630	1.620	1.630	1.570	1.660	684,000	1,108,000	1.6199	1.630	1.620	1.630	1.570	1.660	684,000	1.6199	2.52%
2021-01-07	0	1.590	1.570	1.600	1.580	1.630	60,000	95,400	1.5900	1.590	1.570	1.600	1.580	1.630	60,000	1.5900	-3.05%
2021-01-06	0	1.640	1.610	1.650	1.580	1.660	320,000	523,740	1.6367	1.640	1.610	1.650	1.580	1.660	320,000	1.6367	-0.61%
2021-01-05	0	1.650	1.610	1.650	1.610	1.650	88,000	142,920	1.6241	1.650	1.610	1.650	1.610	1.650	88,000	1.6241	0.61%
2021-01-04	0	1.640	1.630	1.640	1.580	1.650	284,000	465,020	1.6374	1.640	1.630	1.640	1.580	1.650	284,000	1.6374	1.86%
2020-12-31	0	1.610	1.610	1.630	1.610	1.610	6,000	9,660	1.6100	1.610	1.610	1.630	1.610	1.610	6,000	1.6100	-1.83%
2020-12-30	0	1.640	1.600	1.640	1.610	1.620	200,000	323,380	1.6169	1.640	1.600	1.640	1.610	1.620	200,000	1.6169	-0.61%
2020-12-29	0	1.650	1.610	1.680	1.560	1.650	154,001	251,681	1.6343	1.650	1.610	1.680	1.560	1.650	154,001	1.6343	3.77%
2020-12-28	0	1.590	1.580	1.590	1.580	1.600	170,000	270,220	1.5895	1.590	1.580	1.590	1.580	1.600	170,000	1.5895	-1.24%
2020-12-24	0	1.610	1.600	1.620	1.570	1.630	108,000	174,520	1.6159	1.610	1.600	1.620	1.570	1.630	108,000	1.6159	-0.62%
2020-12-23	0	1.620	1.590	1.640	1.580	1.620	362,000	582,580	1.6093	1.620	1.590	1.640	1.580	1.620	362,000	1.6093	0.00%
2020-12-22	0	1.620	1.610	1.620	1.610	1.620	70,000	113,220	1.6174	1.620	1.610	1.620	1.610	1.620	70,000	1.6174	-1.82%
2020-12-21	0	1.650	1.630	1.650	1.620	1.640	186,000	302,620	1.6270	1.650	1.630	1.650	1.620	1.640	186,000	1.6270	0.00%
2020-12-18	0	1.650	1.630	1.650	1.630	1.670	270,000	446,400	1.6533	1.650	1.630	1.650	1.630	1.670	270,000	1.6533	0.61%
2020-12-17	0	1.640	1.630	1.640	1.640	1.640	302,000	495,280	1.6400	1.640	1.630	1.640	1.640	1.640	302,000	1.6400	0.00%
2020-12-16	0	1.640	1.620	1.640	1.630	1.640	40,000	65,260	1.6315	1.640	1.620	1.640	1.630	1.640	40,000	1.6315	0.61%
2020-12-15	0	1.630	1.630	1.660	1.610	1.670	88,000	144,160	1.6382	1.630	1.630	1.660	1.610	1.670	88,000	1.6382	1.24%
2020-12-14	0	1.610	1.610	1.640	1.610	1.650	62,000	100,800	1.6258	1.610	1.610	1.640	1.610	1.650	62,000	1.6258	-3.01%
2020-12-11	0	1.660	1.640	1.660	1.630	1.690	72,000	120,260	1.6703	1.660	1.640	1.660	1.630	1.690	72,000	1.6703	-1.78%
2020-12-10	0	1.690	1.690	1.730	1.690	1.730	252,000	433,460	1.7201	1.690	1.690	1.730	1.690	1.730	252,000	1.7201	-2.31%
2020-12-09	0	1.730	1.730	1.750	1.720	1.750	30,000	52,420	1.7473	1.730	1.730	1.750	1.720	1.750	30,000	1.7473	1.17%
2020-12-08	0	1.710	1.710	1.740	1.710	1.720	186,000	318,360	1.7116	1.710	1.710	1.740	1.710	1.720	186,000	1.7116	0.59%
2020-12-07	0	1.700	1.700	1.720	1.700	1.740	336,000	578,180	1.7208	1.700	1.700	1.720	1.700	1.740	336,000	1.7208	-1.73%
2020-12-04	0	1.730	1.690	1.730	1.700	1.730	36,000	62,160	1.7267	1.730	1.690	1.730	1.700	1.730	36,000	1.7267	1.76%
2020-12-03	0	1.700	1.700	1.710	1.700	1.720	244,000	419,400	1.7189	1.700	1.700	1.710	1.700	1.720	244,000	1.7189	-1.16%
2020-12-02	0	1.720	1.700	1.720	1.700	1.720	12,000	20,440	1.7033	1.720	1.700	1.720	1.700	1.720	12,000	1.7033	-0.58%
2020-12-01	0	1.730	1.730	1.750	1.700	1.730	24,000	41,000	1.7083	1.730	1.730	1.750	1.700	1.730	24,000	1.7083	0.00%
2020-11-30	0	1.730	1.730	1.740	1.720	1.760	100,000	174,040	1.7404	1.730	1.730	1.740	1.720	1.760	100,000	1.7404	0.00%
2020-11-27	0	1.730	1.730	1.760	1.710	1.760	170,000	294,400	1.7318	1.730	1.730	1.760	1.710	1.760	170,000	1.7318	0.58%
2020-11-26	0	1.720	1.700	1.740	1.720	1.720	2,000	3,440	1.7200	1.720	1.700	1.740	1.720	1.720	2,000	1.7200	0.00%
2020-11-25	0	1.720	1.720	1.740	1.670	1.750	242,000	416,620	1.7216	1.720	1.720	1.740	1.670	1.750	242,000	1.7216	1.78%
2020-11-24	0	1.690	1.680	1.690	1.650	1.690	52,000	87,500	1.6827	1.690	1.680	1.690	1.650	1.690	52,000	1.6827	2.42%
2020-11-23	0	1.650	1.650	1.680	1.610	1.670	40,000	66,120	1.6530	1.650	1.650	1.680	1.610	1.670	40,000	1.6530	0.61%
2020-11-20	0	1.640	1.630	1.640	1.610	1.640	82,000	134,420	1.6393	1.640	1.630	1.640	1.610	1.640	82,000	1.6393	0.00%
2020-11-19	0	1.640	1.640	1.660	1.640	1.650	86,000	141,460	1.6449	1.640	1.640	1.660	1.640	1.650	86,000	1.6449	0.61%
2020-11-18	0	1.630	1.630	1.640	1.620	1.630	154,000	250,660	1.6277	1.630	1.630	1.640	1.620	1.630	154,000	1.6277	0.62%
2020-11-17	0	1.620	1.620	1.640	1.620	1.660	64,000	105,540	1.6491	1.620	1.620	1.640	1.620	1.660	64,000	1.6491	-2.99%
2020-11-16	0	1.670	1.640	1.700	1.590	1.670	6,000	9,800	1.6333	1.670	1.640	1.700	1.590	1.670	6,000	1.6333	0.60%
2020-11-13	0	1.660	1.640	1.660	1.660	1.660	2,000	3,320	1.6600	1.660	1.640	1.660	1.660	1.660	2,000	1.6600	1.22%
2020-11-12	0	1.640	1.640	1.670	1.620	1.650	172,000	280,420	1.6303	1.640	1.640	1.670	1.620	1.650	172,000	1.6303	-0.61%
2020-11-11	0	1.650	1.650	1.660	1.610	1.700	454,000	750,680	1.6535	1.650	1.650	1.660	1.610	1.700	454,000	1.6535	3.12%
2020-11-10	0	1.600	1.600	1.620	1.580	1.600	188,000	299,960	1.5955	1.600	1.600	1.620	1.580	1.600	188,000	1.5955	0.00%
2020-11-09	0	1.600	1.590	1.600	1.600	1.620	120,000	192,080	1.6007	1.600	1.590	1.600	1.600	1.620	120,000	1.6007	0.00%
2020-11-06	0	1.600	1.590	1.620	1.580	1.600	126,000	199,380	1.5824	1.600	1.590	1.620	1.580	1.600	126,000	1.5824	-0.62%
2020-11-05	0	1.610	1.600	1.620	1.590	1.620	242,000	386,740	1.5981	1.610	1.600	1.620	1.590	1.620	242,000	1.5981	0.62%
2020-11-04	0	1.600	1.580	1.600	1.580	1.600	94,000	149,480	1.5902	1.600	1.580	1.600	1.580	1.600	94,000	1.5902	1.27%
2020-11-03	0	1.580	1.570	1.630	1.580	1.610	56,000	89,280	1.5943	1.580	1.570	1.630	1.580	1.610	56,000	1.5943	-1.25%
2020-11-02	0	1.600	1.590	1.600	1.570	1.590	16,000	25,280	1.5800	1.600	1.590	1.600	1.570	1.590	16,000	1.5800	1.27%
2020-10-30	0	1.580	1.570	1.580	1.580	1.600	30,000	47,620	1.5873	1.580	1.570	1.580	1.580	1.600	30,000	1.5873	-1.86%
2020-10-29	0	1.610	1.600	1.610	1.590	1.630	192,000	308,200	1.6052	1.610	1.600	1.610	1.590	1.630	192,000	1.6052	1.90%
2020-10-28	0	1.580	1.580	1.600	1.580	1.630	14,000	22,660	1.6186	1.580	1.580	1.600	1.580	1.630	14,000	1.6186	-1.25%
2020-10-27	0	1.600	1.580	1.600	-	-	0	0	-	1.600	1.580	1.600	-	-	0	-	0.00%
2020-10-23	0	1.600	1.600	1.630	1.580	1.600	66,000	105,280	1.5952	1.600	1.600	1.630	1.580	1.600	66,000	1.5952	0.00%
2020-10-22	0	1.600	1.590	1.630	1.570	1.600	200,000	317,940	1.5897	1.600	1.590	1.630	1.570	1.600	200,000	1.5897	1.27%
2020-10-21	0	1.580	1.520	1.580	1.540	1.590	10,000	15,700	1.5700	1.580	1.520	1.580	1.540	1.590	10,000	1.5700	-0.63%
2020-10-20	0	1.590	1.560	1.590	-	-	2,000	3,180	1.5900	1.590	1.560	1.590	-	-	2,000	1.5900	2.58%
2020-10-19	0	1.550	1.550	1.590	1.520	1.600	508,000	774,080	1.5238	1.550	1.550	1.590	1.520	1.600	508,000	1.5238	-4.32%
2020-10-16	0	1.620	1.610	1.620	1.580	1.620	268,000	426,560	1.5916	1.620	1.610	1.620	1.580	1.620	268,000	1.5916	1.25%
2020-10-15	0	1.600	1.570	1.610	1.570	1.590	180,000	284,420	1.5801	1.600	1.570	1.610	1.570	1.590	180,000	1.5801	0.00%
2020-10-14	0	1.600	1.560	1.600	1.570	1.600	32,000	50,300	1.5719	1.600	1.560	1.600	1.570	1.600	32,000	1.5719	0.00%
2020-10-12	0	1.600	1.590	1.630	1.600	1.630	76,000	122,180	1.6076	1.600	1.590	1.630	1.600	1.630	76,000	1.6076	0.63%
2020-10-09	0	1.590	1.590	1.620	1.570	1.570	2,000	3,140	1.5700	1.590	1.590	1.620	1.570	1.570	2,000	1.5700	1.92%
2020-10-08	0	1.560	1.550	1.620	1.530	1.590	106,000	166,020	1.5662	1.560	1.550	1.620	1.530	1.590	106,000	1.5662	-3.70%
2020-10-07	0	1.620	1.510	1.630	-	-	0	0	-	1.620	1.510	1.630	-	-	0	-	0.00%
2020-10-06	0	1.620	1.620	1.630	1.620	1.630	22,000	35,720	1.6236	1.620	1.620	1.630	1.620	1.630	22,000	1.6236	0.62%
2020-10-05	0	1.610	1.510	1.620	1.610	1.610	6,000	9,660	1.6100	1.610	1.510	1.620	1.610	1.610	6,000	1.6100	0.00%
2020-09-30	0	1.610	1.580	1.620	1.580	1.600	158,000	251,720	1.5932	1.610	1.580	1.620	1.580	1.600	158,000	1.5932	3.21%
2020-09-29	0	1.560	1.560	1.590	1.560	1.570	38,000	59,440	1.5642	1.560	1.560	1.590	1.560	1.570	38,000	1.5642	2.63%
2020-09-28	0	1.520	1.520	1.570	1.520	1.550	10,000	15,380	1.5380	1.520	1.520	1.570	1.520	1.550	10,000	1.5380	-1.94%
2020-09-25	0	1.550	1.510	1.560	1.500	1.550	22,000	33,320	1.5145	1.550	1.510	1.560	1.500	1.550	22,000	1.5145	-0.64%
2020-09-24	0	1.560	1.520	1.580	1.560	1.560	16,000	24,960	1.5600	1.560	1.520	1.580	1.560	1.560	16,000	1.5600	-0.64%
2020-09-23	0	1.570	1.520	1.570	1.570	1.570	2,000	3,140	1.5700	1.570	1.520	1.570	1.570	1.570	2,000	1.5700	0.64%
2020-09-22	0	1.560	1.550	1.560	1.540	1.590	76,000	117,780	1.5497	1.560	1.550	1.560	1.540	1.590	76,000	1.5497	-4.29%
2020-09-21	0	1.630	1.580	1.630	-	-	0	0	-	1.630	1.580	1.630	-	-	0	-	0.00%
2020-09-18	0	1.630	1.620	1.670	1.590	1.630	130,000	209,840	1.6142	1.630	1.620	1.670	1.590	1.630	130,000	1.6142	1.87%
2020-09-17	0	1.600	1.580	1.600	1.550	1.600	12,000	18,920	1.5767	1.600	1.580	1.600	1.550	1.600	12,000	1.5767	-1.23%
2020-09-16	0	1.620	1.580	1.620	1.560	1.620	60,000	94,780	1.5797	1.620	1.580	1.620	1.560	1.620	60,000	1.5797	0.00%
2020-09-15	0	1.620	1.610	1.660	1.590	1.620	18,000	28,760	1.5978	1.620	1.610	1.660	1.590	1.620	18,000	1.5978	0.62%
2020-09-14	0	1.610	1.610	1.630	1.610	1.610	58,000	93,380	1.6100	1.610	1.610	1.630	1.610	1.610	58,000	1.6100	0.00%
2020-09-11	0	1.610	1.590	1.610	1.520	1.630	278,000	438,120	1.5760	1.610	1.590	1.610	1.520	1.630	278,000	1.5760	0.62%
2020-09-10	0	1.600	1.560	1.650	1.550	1.600	200,000	311,340	1.5567	1.600	1.560	1.650	1.550	1.600	200,000	1.5567	0.63%
2020-09-09	0	1.590	1.550	1.600	1.550	1.600	202,000	318,040	1.5745	1.590	1.550	1.600	1.550	1.600	202,000	1.5745	-2.45%
2020-09-08	0	1.630	1.590	1.630	1.600	1.630	60,000	96,200	1.6033	1.630	1.590	1.630	1.600	1.630	60,000	1.6033	0.62%
2020-09-07	0	1.620	1.620	1.640	1.610	1.690	304,000	495,940	1.6314	1.620	1.620	1.640	1.610	1.690	304,000	1.6314	1.25%
2020-09-04	0	1.600	1.600	1.650	1.580	1.670	720,000	1,163,320	1.6157	1.600	1.600	1.650	1.580	1.670	720,000	1.6157	-4.76%
2020-09-03	0	1.680	1.680	1.700	1.680	1.690	36,000	60,740	1.6872	1.680	1.680	1.700	1.680	1.690	36,000	1.6872	0.00%
2020-09-02	0	1.680	1.680	1.700	1.680	1.700	54,000	91,560	1.6956	1.680	1.680	1.700	1.680	1.700	54,000	1.6956	-1.75%
2020-09-01	0	1.710	1.700	1.720	1.660	1.730	262,000	438,100	1.6721	1.710	1.700	1.720	1.660	1.730	262,000	1.6721	-2.84%
2020-08-31	0	1.760	1.730	1.760	1.700	1.760	218,000	371,740	1.7052	1.760	1.730	1.760	1.700	1.760	218,000	1.7052	2.92%
2020-08-28	0	1.710	1.690	1.710	1.660	1.720	156,000	264,500	1.6955	1.710	1.690	1.710	1.660	1.720	156,000	1.6955	-1.16%
2020-08-27	0	1.730	1.720	1.730	1.680	1.730	234,000	396,960	1.6964	1.730	1.720	1.730	1.680	1.730	234,000	1.6964	1.76%
2020-08-26	0	1.700	1.690	1.710	1.690	1.730	276,000	473,260	1.7147	1.700	1.690	1.710	1.690	1.730	276,000	1.7147	-2.30%
2020-08-25	0	1.740	1.730	1.740	1.680	1.740	412,000	706,700	1.7153	1.740	1.730	1.740	1.680	1.740	412,000	1.7153	0.58%
2020-08-24	0	1.730	1.720	1.760	1.690	1.740	64,000	110,380	1.7247	1.730	1.720	1.760	1.690	1.740	64,000	1.7247	0.00%
2020-08-21	0	1.730	1.730	1.740	1.700	1.730	74,000	126,560	1.7103	1.730	1.730	1.740	1.700	1.730	74,000	1.7103	-0.57%
2020-08-20	0	1.740	1.740	1.750	1.690	1.740	672,000	1,158,740	1.7243	1.740	1.740	1.750	1.690	1.740	672,000	1.7243	0.58%
2020-08-19	0	1.730	1.720	1.730	1.660	1.720	408,000	699,620	1.7148	1.730	1.720	1.730	1.660	1.720	408,000	1.7148	0.00%
2020-08-18	0	1.730	1.730	1.750	1.640	1.730	628,000	1,053,700	1.6779	1.730	1.730	1.750	1.640	1.730	628,000	1.6779	4.85%
2020-08-17	0	1.650	1.650	1.660	1.650	1.660	30,000	49,540	1.6513	1.650	1.650	1.660	1.650	1.660	30,000	1.6513	-1.20%
2020-08-14	0	1.670	1.660	1.670	1.640	1.670	136,000	225,160	1.6556	1.670	1.660	1.670	1.640	1.670	136,000	1.6556	1.83%
2020-08-13	0	1.640	1.630	1.650	1.620	1.650	44,000	71,840	1.6327	1.640	1.630	1.650	1.620	1.650	44,000	1.6327	0.61%
2020-08-12	0	1.630	1.620	1.630	1.610	1.650	158,000	257,620	1.6305	1.630	1.620	1.630	1.610	1.650	158,000	1.6305	-1.81%
2020-08-11	0	1.660	1.650	1.670	1.600	1.660	352,000	577,860	1.6416	1.660	1.650	1.670	1.600	1.660	352,000	1.6416	0.61%
2020-08-10	0	1.650	1.650	1.660	1.620	1.660	138,000	227,580	1.6491	1.650	1.650	1.660	1.620	1.660	138,000	1.6491	-1.20%
2020-08-07	0	1.670	1.660	1.670	1.660	1.690	292,000	488,720	1.6737	1.670	1.660	1.670	1.660	1.690	292,000	1.6737	-1.18%
2020-08-06	0	1.690	1.680	1.690	1.660	1.700	226,000	381,820	1.6895	1.690	1.680	1.690	1.660	1.700	226,000	1.6895	-1.74%
2020-08-05	0	1.720	1.710	1.720	1.680	1.720	212,000	360,000	1.6981	1.720	1.710	1.720	1.680	1.720	212,000	1.6981	1.78%
2020-08-04	0	1.690	1.690	1.710	1.670	1.690	110,000	185,520	1.6865	1.690	1.690	1.710	1.670	1.690	110,000	1.6865	0.00%
2020-08-03	0	1.690	1.680	1.690	1.660	1.700	170,000	287,180	1.6893	1.690	1.680	1.690	1.660	1.700	170,000	1.6893	0.00%
2020-07-31	0	1.690	1.680	1.690	1.670	1.700	54,000	90,660	1.6789	1.690	1.680	1.690	1.670	1.700	54,000	1.6789	1.20%
2020-07-30	0	1.670	1.660	1.670	1.660	1.710	164,000	273,820	1.6696	1.670	1.660	1.670	1.660	1.710	164,000	1.6696	-2.34%
2020-07-29	0	1.710	1.700	1.710	1.680	1.710	110,000	186,720	1.6975	1.710	1.700	1.710	1.680	1.710	110,000	1.6975	-0.58%
2020-07-28	0	1.720	1.700	1.750	1.650	1.720	114,000	191,600	1.6807	1.720	1.700	1.750	1.650	1.720	114,000	1.6807	3.61%
2020-07-27	0	1.660	1.650	1.660	1.630	1.680	220,000	363,620	1.6528	1.660	1.650	1.660	1.630	1.680	220,000	1.6528	-1.78%
2020-07-24	0	1.690	1.680	1.690	1.660	1.770	310,000	522,420	1.6852	1.690	1.680	1.690	1.660	1.770	310,000	1.6852	-4.52%
2020-07-23	0	1.770	1.760	1.780	1.660	1.800	238,000	414,200	1.7403	1.770	1.760	1.780	1.660	1.800	238,000	1.7403	-0.56%
2020-07-22	0	1.780	1.770	1.780	1.770	1.790	88,000	156,480	1.7782	1.780	1.770	1.780	1.770	1.790	88,000	1.7782	-1.11%
2020-07-21	0	1.800	1.770	1.800	1.760	1.800	102,000	181,340	1.7778	1.800	1.770	1.800	1.760	1.800	102,000	1.7778	-0.55%
2020-07-20	0	1.810	1.810	1.850	1.750	1.810	190,000	340,740	1.7934	1.810	1.810	1.850	1.750	1.810	190,000	1.7934	0.56%
2020-07-17	0	1.800	1.790	1.800	1.750	1.820	186,000	332,240	1.7862	1.800	1.790	1.800	1.750	1.820	186,000	1.7862	0.56%
2020-07-16	0	1.790	1.790	1.800	1.750	1.840	354,000	629,720	1.7789	1.790	1.790	1.800	1.750	1.840	354,000	1.7789	-1.10%
2020-07-15	0	1.810	1.810	1.820	1.800	1.940	592,000	1,083,380	1.8300	1.810	1.810	1.820	1.800	1.940	592,000	1.8300	-5.73%
2020-07-14	0	1.920	1.880	1.920	1.830	1.920	414,000	767,740	1.8544	1.920	1.880	1.920	1.830	1.920	414,000	1.8544	0.00%
2020-07-13	0	1.920	1.900	1.920	1.880	1.920	168,000	319,340	1.9008	1.920	1.900	1.920	1.880	1.920	168,000	1.9008	2.13%
2020-07-10	0	1.880	1.870	1.880	1.860	1.910	820,000	1,543,140	1.8819	1.880	1.870	1.880	1.860	1.910	820,000	1.8819	-2.59%
2020-07-09	0	1.930	1.900	1.930	1.880	1.940	1,204,000	2,294,480	1.9057	1.930	1.900	1.930	1.880	1.940	1,204,000	1.9057	0.52%
2020-07-08	0	1.920	1.910	1.920	1.910	1.940	434,000	830,340	1.9132	1.920	1.910	1.920	1.910	1.940	434,000	1.9132	-0.52%
2020-07-07	0	1.930	1.920	1.930	1.900	2.060	3,570,000	6,993,020	1.9588	1.930	1.920	1.930	1.900	2.060	3,570,000	1.9588	0.52%
2020-07-06	0	1.920	1.910	1.920	1.800	1.980	1,902,000	3,570,080	1.8770	1.920	1.910	1.920	1.800	1.980	1,902,000	1.8770	7.87%
2020-07-03	0	1.780	1.740	1.780	1.700	1.780	320,000	550,180	1.7193	1.780	1.740	1.780	1.700	1.780	320,000	1.7193	1.71%
2020-07-02	0	1.750	1.690	1.750	1.590	1.750	1,510,000	2,464,200	1.6319	1.750	1.690	1.750	1.590	1.750	1,510,000	1.6319	10.06%
2020-06-30	0	1.590	1.570	1.590	1.560	1.630	1,550,000	2,452,320	1.5821	1.590	1.570	1.590	1.560	1.630	1,550,000	1.5821	-0.62%
2020-06-29	0	1.600	1.590	1.600	1.590	1.680	1,994,000	3,204,640	1.6071	1.600	1.590	1.600	1.590	1.680	1,994,000	1.6071	-6.98%
2020-06-26	0	1.720	1.720	1.740	1.710	1.730	92,000	158,260	1.7202	1.720	1.720	1.740	1.710	1.730	92,000	1.7202	-1.15%
2020-06-24	0	1.740	1.740	1.750	1.710	1.740	322,000	555,940	1.7265	1.740	1.740	1.750	1.710	1.740	322,000	1.7265	2.35%
2020-06-23	0	1.700	1.690	1.790	1.680	1.860	1,272,000	2,238,400	1.7597	1.700	1.690	1.790	1.680	1.860	1,272,000	1.7597	-7.98%
2020-06-22	0	1.860	1.860	1.870	1.830	1.860	62,000	114,040	1.8394	1.848	1.848	1.857	1.818	1.848	62,419	1.8270	-0.53%
2020-06-19	0	1.870	1.860	1.870	1.810	1.870	348,000	639,760	1.8384	1.857	1.848	1.857	1.798	1.857	350,355	1.8260	3.31%
2020-06-18	0	1.810	1.810	1.820	1.740	1.820	302,000	541,700	1.7937	1.798	1.798	1.808	1.728	1.808	304,043	1.7817	2.26%
2020-06-17	0	1.770	1.770	1.780	1.720	1.770	80,000	139,400	1.7425	1.758	1.758	1.768	1.708	1.758	80,541	1.7308	2.91%
2020-06-16	0	1.720	1.710	1.720	1.700	1.740	166,000	285,900	1.7223	1.708	1.699	1.708	1.689	1.728	167,123	1.7107	1.78%
2020-06-15	0	1.690	1.680	1.690	1.630	1.750	168,000	283,260	1.6861	1.679	1.669	1.679	1.619	1.738	169,137	1.6747	-5.59%
2020-06-12	0	1.790	1.730	1.870	1.680	1.790	206,000	355,120	1.7239	1.778	1.718	1.857	1.669	1.778	207,394	1.7123	1.13%
2020-06-11	0	1.770	1.760	1.770	1.720	1.840	278,000	496,560	1.7862	1.758	1.748	1.758	1.708	1.828	279,881	1.7742	-2.75%
2020-06-10	0	1.820	1.800	1.820	1.740	1.890	388,000	697,520	1.7977	1.808	1.788	1.808	1.728	1.877	390,625	1.7857	2.25%
2020-06-09	0	1.780	1.770	1.780	1.610	1.760	1,032,000	1,758,100	1.7036	1.768	1.758	1.768	1.599	1.748	1,038,982	1.6921	10.56%
2020-06-08	0	1.610	1.610	1.620	1.600	1.640	220,000	355,920	1.6178	1.599	1.599	1.609	1.589	1.629	221,488	1.6069	0.62%
2020-06-05	0	1.600	1.570	1.600	1.520	1.600	546,000	854,260	1.5646	1.589	1.559	1.589	1.510	1.589	549,694	1.5541	0.63%
2020-06-04	0	1.590	1.580	1.590	1.550	1.590	342,000	539,500	1.5775	1.579	1.569	1.579	1.540	1.579	344,314	1.5669	1.27%
2020-06-03	0	1.570	1.560	1.570	1.530	1.580	372,000	577,860	1.5534	1.559	1.550	1.559	1.520	1.569	374,517	1.5429	2.61%
2020-06-02	0	1.530	1.500	1.530	1.510	1.530	70,000	106,300	1.5186	1.520	1.490	1.520	1.500	1.520	70,474	1.5084	0.00%
2020-06-01	0	1.530	1.520	1.530	1.520	1.540	100,000	152,320	1.5232	1.520	1.510	1.520	1.510	1.530	100,677	1.5130	1.32%
2020-05-29	0	1.510	1.490	1.510	1.520	1.530	228,000	348,460	1.5283	1.500	1.480	1.500	1.510	1.520	229,543	1.5181	1.34%
2020-05-28	0	1.490	1.480	1.490	1.460	1.510	408,000	605,480	1.4840	1.480	1.470	1.480	1.450	1.500	410,760	1.4740	-2.61%
2020-05-27	0	1.530	1.520	1.530	1.510	1.530	34,000	51,460	1.5135	1.520	1.510	1.520	1.500	1.520	34,230	1.5034	-1.29%
2020-05-26	0	1.550	1.520	1.550	1.510	1.550	50,000	76,600	1.5320	1.540	1.510	1.540	1.500	1.540	50,338	1.5217	1.31%
2020-05-25	0	1.530	1.520	1.530	1.510	1.540	320,000	488,780	1.5274	1.520	1.510	1.520	1.500	1.530	322,165	1.5172	0.00%
2020-05-22	0	1.530	1.520	1.530	1.490	1.580	668,000	1,012,520	1.5157	1.520	1.510	1.520	1.480	1.569	672,520	1.5056	-4.97%
2020-05-21	0	1.610	1.600	1.620	1.580	1.640	604,000	967,260	1.6014	1.599	1.589	1.609	1.569	1.629	608,087	1.5907	-2.42%
2020-05-20	0	1.650	1.640	1.650	1.620	1.660	136,000	223,560	1.6438	1.639	1.629	1.639	1.609	1.649	136,920	1.6328	-1.20%
2020-05-19	0	1.670	1.660	1.670	1.650	1.680	184,000	306,180	1.6640	1.659	1.649	1.659	1.639	1.669	185,245	1.6528	0.60%
2020-05-18	0	1.660	1.640	1.660	1.640	1.710	346,000	573,840	1.6585	1.649	1.629	1.649	1.629	1.699	348,341	1.6474	-1.19%
2020-05-15	0	1.680	1.670	1.680	1.660	1.680	62,000	103,220	1.6648	1.669	1.659	1.669	1.649	1.669	62,419	1.6537	0.00%
2020-05-14	0	1.680	1.660	1.680	1.660	1.760	260,000	435,340	1.6744	1.669	1.649	1.669	1.649	1.748	261,759	1.6631	-1.18%
2020-05-13	0	1.700	1.680	1.700	1.680	1.750	396,000	669,780	1.6914	1.689	1.669	1.689	1.669	1.738	398,679	1.6800	-1.16%
2020-05-12	0	1.720	1.710	1.720	1.690	1.740	192,000	328,440	1.7106	1.708	1.699	1.708	1.679	1.728	193,299	1.6991	-2.27%
2020-05-11	0	1.760	1.750	1.760	1.740	1.770	78,000	136,660	1.7521	1.748	1.738	1.748	1.728	1.758	78,528	1.7403	0.00%
2020-05-08	0	1.760	1.750	1.760	1.730	1.760	88,000	154,020	1.7502	1.748	1.738	1.748	1.718	1.748	88,595	1.7385	1.15%
2020-05-07	0	1.740	1.730	1.740	1.720	1.740	22,000	38,160	1.7345	1.728	1.718	1.728	1.708	1.728	22,149	1.7229	0.00%
2020-05-06	0	1.740	1.730	1.740	1.720	1.770	186,000	321,880	1.7305	1.728	1.718	1.728	1.708	1.758	187,258	1.7189	0.00%
2020-05-05	0	1.740	1.730	1.740	1.720	1.740	74,000	127,920	1.7286	1.728	1.718	1.728	1.708	1.728	74,501	1.7170	1.16%
2020-05-04	0	1.720	1.720	1.740	1.720	1.760	272,000	472,540	1.7373	1.708	1.708	1.728	1.708	1.748	273,840	1.7256	-3.37%
2020-04-29	0	1.780	1.770	1.790	1.750	1.790	278,000	490,720	1.7652	1.768	1.758	1.778	1.738	1.778	279,881	1.7533	0.56%
2020-04-28	0	1.770	1.770	1.790	1.730	1.850	866,000	1,527,940	1.7644	1.758	1.758	1.778	1.718	1.838	871,859	1.7525	-6.35%
2020-04-27	0	1.890	1.880	1.890	1.860	1.880	148,000	275,560	1.8619	1.877	1.867	1.877	1.848	1.867	149,001	1.8494	1.07%
2020-04-24	0	1.870	1.860	1.870	1.850	1.870	30,000	55,780	1.8593	1.857	1.848	1.857	1.838	1.857	30,203	1.8468	-0.53%
2020-04-23	0	1.880	1.870	1.880	1.850	1.860	128,000	237,160	1.8528	1.867	1.857	1.867	1.838	1.848	128,866	1.8404	1.62%
2020-04-22	0	1.850	1.840	1.850	1.840	1.880	160,000	297,140	1.8571	1.838	1.828	1.838	1.828	1.867	161,083	1.8446	-0.54%
2020-04-21	0	1.860	1.850	1.860	1.860	1.930	98,000	185,360	1.8914	1.848	1.838	1.848	1.848	1.917	98,663	1.8787	-1.59%
2020-04-20	0	1.890	1.880	1.890	1.880	1.900	56,000	105,920	1.8914	1.877	1.867	1.877	1.867	1.887	56,379	1.8787	-1.56%
2020-04-17	0	1.920	1.900	1.920	1.850	1.920	946,000	1,764,220	1.8649	1.907	1.887	1.907	1.838	1.907	952,401	1.8524	4.92%
2020-04-16	0	1.830	1.820	1.830	1.800	1.870	618,000	1,130,180	1.8288	1.818	1.808	1.818	1.788	1.857	622,181	1.8165	-0.54%
2020-04-15	0	1.840	1.820	1.840	1.810	1.880	706,000	1,288,860	1.8256	1.828	1.808	1.828	1.798	1.867	710,777	1.8133	-2.13%
2020-04-14	0	1.880	1.860	1.880	1.860	1.930	378,000	709,620	1.8773	1.867	1.848	1.867	1.848	1.917	380,558	1.8647	-2.08%
2020-04-09	0	1.920	1.920	1.930	1.870	1.920	752,000	1,431,820	1.9040	1.907	1.907	1.917	1.857	1.907	757,088	1.8912	0.52%
2020-04-08	0	1.910	1.870	1.910	1.850	1.910	78,000	145,860	1.8700	1.897	1.857	1.897	1.838	1.897	78,528	1.8574	-0.52%
2020-04-07	0	1.920	1.900	1.920	1.890	1.940	518,000	992,300	1.9156	1.907	1.887	1.907	1.877	1.927	521,505	1.9028	0.52%
2020-04-06	0	1.910	1.880	1.910	1.840	1.910	354,000	660,540	1.8659	1.897	1.867	1.897	1.828	1.897	356,395	1.8534	1.60%
2020-04-03	0	1.880	1.870	1.880	1.850	1.940	954,000	1,799,020	1.8858	1.867	1.857	1.867	1.838	1.927	960,455	1.8731	-3.59%
2020-04-02	0	1.950	1.940	1.950	1.900	1.960	342,000	662,060	1.9358	1.937	1.927	1.937	1.887	1.947	344,314	1.9228	-1.02%
2020-04-01	0	1.970	1.940	1.970	1.880	2.000	3,080,000	5,932,820	1.9262	1.957	1.927	1.957	1.867	1.987	3,100,839	1.9133	-7.94%
2020-03-31	0	2.140	2.130	2.140	2.100	2.160	130,000	277,540	2.1349	2.126	2.116	2.126	2.086	2.145	130,880	2.1206	1.90%
2020-03-30	0	2.100	2.090	2.110	2.040	2.120	178,000	370,460	2.0812	2.086	2.076	2.096	2.026	2.106	179,204	2.0672	0.96%
2020-03-27	0	2.080	2.070	2.080	2.070	2.130	312,000	655,940	2.1024	2.066	2.056	2.066	2.056	2.116	314,111	2.0882	0.48%
2020-03-26	0	2.070	2.040	2.070	1.990	2.090	434,000	890,820	2.0526	2.056	2.026	2.056	1.977	2.076	436,936	2.0388	2.99%
2020-03-25	0	2.010	2.000	2.010	1.970	2.020	396,000	791,860	1.9996	1.996	1.987	1.996	1.957	2.006	398,679	1.9862	2.55%
2020-03-24	0	1.960	1.930	1.960	1.940	2.000	196,000	385,780	1.9683	1.947	1.917	1.947	1.927	1.987	197,326	1.9550	2.08%
2020-03-23	0	1.920	1.910	1.920	1.890	1.960	456,000	870,840	1.9097	1.907	1.897	1.907	1.877	1.947	459,085	1.8969	-5.42%
2020-03-20	0	2.030	1.990	2.030	1.890	2.030	292,000	578,720	1.9819	2.016	1.977	2.016	1.877	2.016	293,976	1.9686	4.10%
2020-03-19	0	1.950	1.920	1.950	1.920	2.030	252,000	494,520	1.9624	1.937	1.907	1.937	1.907	2.016	253,705	1.9492	-4.41%
2020-03-18	0	2.040	2.010	2.040	1.990	2.140	346,000	705,400	2.0387	2.026	1.996	2.026	1.977	2.126	348,341	2.0250	-3.77%
2020-03-17	0	2.120	2.110	2.130	2.000	2.210	770,000	1,614,780	2.0971	2.106	2.096	2.116	1.987	2.195	775,210	2.0830	-4.07%
2020-03-16	0	2.210	2.170	2.210	2.140	2.260	1,054,000	2,330,240	2.2109	2.195	2.155	2.195	2.126	2.245	1,061,131	2.1960	-0.90%
2020-03-13	0	2.230	2.200	2.230	2.160	2.290	646,000	1,411,120	2.1844	2.215	2.185	2.215	2.145	2.275	650,371	2.1697	-3.04%
2020-03-12	0	2.300	2.290	2.300	2.270	2.320	310,000	707,820	2.2833	2.285	2.275	2.285	2.255	2.304	312,097	2.2679	-2.13%
2020-03-11	0	2.350	2.330	2.350	2.310	2.360	112,000	262,680	2.3454	2.334	2.314	2.334	2.294	2.344	112,758	2.3296	0.86%
2020-03-10	0	2.330	2.320	2.330	2.300	2.370	130,000	301,560	2.3197	2.314	2.304	2.314	2.285	2.354	130,880	2.3041	0.43%
2020-03-09	0	2.320	2.310	2.350	2.290	2.390	669,668	1,548,263	2.3120	2.304	2.294	2.334	2.275	2.374	674,199	2.2964	-4.53%
2020-03-06	0	2.430	2.400	2.440	2.390	2.430	144,000	347,280	2.4117	2.414	2.384	2.424	2.374	2.414	144,974	2.3955	-0.41%
2020-03-05	0	2.440	2.400	2.440	2.440	2.440	2,000	4,880	2.4400	2.424	2.384	2.424	2.424	2.424	2,014	2.4236	0.83%
2020-03-04	0	2.420	2.400	2.430	2.390	2.430	152,000	365,740	2.4062	2.404	2.384	2.414	2.374	2.414	153,028	2.3900	0.83%
2020-03-03	0	2.400	2.390	2.400	2.380	2.410	54,000	129,180	2.3922	2.384	2.374	2.384	2.364	2.394	54,365	2.3761	0.00%
2020-03-02	0	2.400	2.390	2.400	2.350	2.410	100,000	239,260	2.3926	2.384	2.374	2.384	2.334	2.394	100,677	2.3765	2.13%
2020-02-28	0	2.350	2.340	2.350	2.320	2.400	562,000	1,309,500	2.3301	2.334	2.324	2.334	2.304	2.384	565,802	2.3144	-2.89%
2020-02-27	0	2.420	2.410	2.420	2.390	2.420	282,000	677,700	2.4032	2.404	2.394	2.404	2.374	2.404	283,908	2.3870	0.00%
2020-02-26	0	2.420	2.400	2.420	2.390	2.430	129,000	310,110	2.4040	2.404	2.384	2.404	2.374	2.414	129,873	2.3878	-0.41%
2020-02-25	0	2.430	2.420	2.430	2.400	2.440	50,000	121,180	2.4236	2.414	2.404	2.414	2.384	2.424	50,338	2.4073	1.25%
2020-02-24	0	2.400	2.380	2.400	2.380	2.430	404,000	970,500	2.4022	2.384	2.364	2.384	2.364	2.414	406,733	2.3861	-2.83%
2020-02-21	0	2.470	2.430	2.470	2.420	2.460	226,000	551,240	2.4391	2.453	2.414	2.453	2.404	2.443	227,529	2.4227	-0.40%
2020-02-20	0	2.480	2.450	2.480	2.430	2.480	534,000	1,311,260	2.4555	2.463	2.434	2.463	2.414	2.463	537,613	2.4390	0.00%
2020-02-19	0	2.480	2.470	2.480	2.440	2.480	430,000	1,058,580	2.4618	2.463	2.453	2.463	2.424	2.463	432,909	2.4453	1.22%
2020-02-18	0	2.450	2.440	2.450	2.430	2.470	122,000	299,080	2.4515	2.434	2.424	2.434	2.414	2.453	122,825	2.4350	-0.81%
2020-02-17	0	2.470	2.450	2.470	2.460	2.480	384,000	947,640	2.4678	2.453	2.434	2.453	2.443	2.463	386,598	2.4512	-0.40%
2020-02-14	0	2.480	2.440	2.480	2.410	2.500	316,000	773,900	2.4491	2.463	2.424	2.463	2.394	2.483	318,138	2.4326	0.40%
2020-02-13	0	2.470	2.410	2.470	2.410	2.480	606,000	1,478,120	2.4391	2.453	2.394	2.453	2.394	2.463	610,100	2.4227	0.41%
2020-02-12	0	2.460	2.440	2.460	2.450	2.480	136,000	334,260	2.4578	2.443	2.424	2.443	2.434	2.463	136,920	2.4413	-0.40%
2020-02-11	0	2.470	2.460	2.470	2.450	2.490	158,000	389,200	2.4633	2.453	2.443	2.453	2.434	2.473	159,069	2.4467	0.00%
2020-02-10	0	2.470	2.450	2.470	2.460	2.490	194,000	480,260	2.4756	2.453	2.434	2.453	2.443	2.473	195,313	2.4589	0.00%
2020-02-07	0	2.470	2.430	2.470	2.430	2.470	24,000	58,460	2.4358	2.453	2.414	2.453	2.414	2.453	24,162	2.4195	-0.40%
2020-02-06	0	2.480	2.430	2.480	2.430	2.480	302,000	739,380	2.4483	2.463	2.414	2.463	2.414	2.463	304,043	2.4318	2.06%
2020-02-05	0	2.430	2.410	2.460	2.400	2.480	308,000	749,940	2.4349	2.414	2.394	2.443	2.384	2.463	310,084	2.4185	-0.41%
2020-02-04	0	2.440	2.390	2.440	2.330	2.440	718,007	1,709,086	2.3803	2.424	2.374	2.424	2.314	2.424	722,865	2.3643	1.67%
2020-02-03	0	2.400	2.370	2.400	2.350	2.440	200,000	476,420	2.3821	2.384	2.354	2.384	2.334	2.424	201,353	2.3661	0.00%
2020-01-31	0	2.400	2.400	2.430	2.380	2.470	608,000	1,464,850	2.4093	2.384	2.384	2.414	2.364	2.453	612,114	2.3931	-1.64%
2020-01-30	0	2.440	2.400	2.440	2.330	2.440	488,000	1,162,580	2.3823	2.424	2.384	2.424	2.314	2.424	491,302	2.3663	-1.21%
2020-01-29	0	2.470	2.410	2.480	2.400	2.570	504,000	1,246,320	2.4729	2.453	2.394	2.463	2.384	2.553	507,410	2.4562	-2.37%
2020-01-24	0	2.530	2.520	2.570	2.510	2.550	102,000	257,380	2.5233	2.513	2.503	2.553	2.493	2.533	102,690	2.5064	0.40%
2020-01-23	0	2.520	2.530	2.550	2.470	2.610	1,022,000	2,577,960	2.5225	2.503	2.513	2.533	2.453	2.592	1,028,915	2.5055	-3.82%
2020-01-22	0	2.620	2.600	2.620	2.590	2.630	398,000	1,035,900	2.6028	2.602	2.583	2.602	2.573	2.612	400,693	2.5853	0.00%
2020-01-21	0	2.620	2.610	2.630	2.590	2.670	228,000	597,600	2.6211	2.602	2.592	2.612	2.573	2.652	229,543	2.6034	-1.87%
2020-01-20	0	2.670	2.670	2.700	2.670	2.700	238,000	638,620	2.6833	2.652	2.652	2.682	2.652	2.682	239,610	2.6652	-2.20%
2020-01-17	0	2.730	2.720	2.740	2.700	2.760	286,000	781,060	2.7310	2.712	2.702	2.722	2.682	2.741	287,935	2.7126	-0.36%
2020-01-16	0	2.740	2.720	2.740	2.680	2.750	376,000	1,025,120	2.7264	2.722	2.702	2.722	2.662	2.732	378,544	2.7081	0.74%
2020-01-15	0	2.720	2.690	2.720	2.650	2.740	152,000	410,160	2.6984	2.702	2.672	2.702	2.632	2.722	153,028	2.6803	2.26%
2020-01-14	0	2.660	2.640	2.660	2.650	2.680	116,000	308,720	2.6614	2.642	2.622	2.642	2.632	2.662	116,785	2.6435	0.00%
2020-01-13	0	2.660	2.660	2.700	2.620	2.660	22,000	58,040	2.6382	2.642	2.642	2.682	2.602	2.642	22,149	2.6205	-1.48%
2020-01-10	0	2.700	2.660	2.700	2.620	2.700	204,000	539,720	2.6457	2.682	2.642	2.682	2.602	2.682	205,380	2.6279	1.12%
2020-01-09	0	2.670	2.640	2.670	2.630	2.700	156,000	413,540	2.6509	2.652	2.622	2.652	2.612	2.682	157,055	2.6331	0.38%
2020-01-08	0	2.660	2.600	2.660	2.600	2.680	624,000	1,636,120	2.6220	2.642	2.583	2.642	2.583	2.662	628,222	2.6044	-2.21%
2020-01-07	0	2.720	2.700	2.710	2.710	2.840	270,000	743,100	2.7522	2.702	2.682	2.692	2.692	2.821	271,827	2.7337	-1.09%
2020-01-06	0	2.750	2.690	2.750	2.640	2.750	640,000	1,718,440	2.6851	2.732	2.672	2.732	2.622	2.732	644,330	2.6670	1.10%
2020-01-03	0	2.720	2.710	2.720	2.630	2.780	392,000	1,058,700	2.7008	2.702	2.692	2.702	2.612	2.761	394,652	2.6826	-1.09%
2020-01-02	0	2.750	2.690	2.750	2.700	2.760	430,000	1,175,720	2.7342	2.732	2.672	2.732	2.682	2.741	432,909	2.7159	2.61%
2019-12-31	0	2.680	2.670	2.690	2.580	2.690	198,000	526,320	2.6582	2.662	2.652	2.672	2.563	2.672	199,340	2.6403	1.90%
2019-12-30	0	2.630	2.600	2.630	2.500	2.650	454,000	1,158,760	2.5523	2.612	2.583	2.612	2.483	2.632	457,072	2.5352	3.95%
2019-12-27	0	2.530	2.490	2.530	2.460	2.540	534,000	1,336,500	2.5028	2.513	2.473	2.513	2.443	2.523	537,613	2.4860	2.02%
2019-12-24	0	2.480	2.480	2.540	2.480	2.480	10,000	24,800	2.4800	2.463	2.463	2.523	2.463	2.463	10,068	2.4633	0.00%
2019-12-23	0	2.480	2.480	2.520	2.480	2.520	174,000	437,020	2.5116	2.463	2.463	2.503	2.463	2.503	175,177	2.4947	-1.59%
2019-12-20	0	2.520	2.500	2.520	2.470	2.520	356,019	888,086	2.4945	2.503	2.483	2.503	2.453	2.503	358,428	2.4777	1.61%
2019-12-19	0	2.480	2.480	2.500	2.470	2.540	212,000	532,680	2.5126	2.463	2.463	2.483	2.453	2.523	213,434	2.4958	-1.59%
2019-12-18	0	2.520	2.480	2.530	2.470	2.520	192,000	479,700	2.4984	2.503	2.463	2.513	2.453	2.503	193,299	2.4816	0.40%
2019-12-17	0	2.510	2.510	2.540	2.470	2.550	274,000	691,480	2.5236	2.493	2.493	2.523	2.453	2.533	275,854	2.5067	-0.79%
2019-12-16	0	2.530	2.510	2.530	2.500	2.530	54,000	135,580	2.5107	2.513	2.493	2.513	2.483	2.513	54,365	2.4939	0.40%
2019-12-13	0	2.520	2.510	2.520	2.490	2.540	295,333	739,579	2.5042	2.503	2.493	2.503	2.473	2.523	297,331	2.4874	1.61%
2019-12-12	0	2.480	2.460	2.480	2.430	2.500	148,000	364,380	2.4620	2.463	2.443	2.463	2.414	2.483	149,001	2.4455	1.22%
2019-12-11	0	2.450	2.420	2.450	2.400	2.450	838,000	2,019,900	2.4104	2.434	2.404	2.434	2.384	2.434	843,670	2.3942	0.82%
2019-12-10	0	2.430	2.430	2.440	2.430	2.490	82,000	200,300	2.4427	2.414	2.414	2.424	2.414	2.473	82,555	2.4263	-1.62%
2019-12-09	0	2.470	2.460	2.490	2.470	2.500	174,000	432,600	2.4862	2.453	2.443	2.473	2.453	2.483	175,177	2.4695	0.00%
2019-12-06	0	2.470	2.470	2.480	2.470	2.470	41,000	101,250	2.4695	2.453	2.453	2.463	2.453	2.453	41,277	2.4529	-0.80%
2019-12-05	0	2.490	2.490	2.500	2.390	2.490	834,000	2,057,600	2.4671	2.473	2.473	2.483	2.374	2.473	839,643	2.4506	5.06%
2019-12-04	0	2.370	2.360	2.380	2.350	2.370	36,000	84,940	2.3594	2.354	2.344	2.364	2.334	2.354	36,244	2.3436	0.85%
2019-12-03	0	2.350	2.350	2.400	2.350	2.390	1,222,000	2,874,900	2.3526	2.334	2.334	2.384	2.334	2.374	1,230,268	2.3368	-0.84%
2019-12-02	0	2.370	2.370	2.410	2.370	2.400	76,000	180,900	2.3803	2.354	2.354	2.394	2.354	2.384	76,514	2.3643	-1.66%
2019-11-29	0	2.410	2.380	2.410	2.360	2.410	326,000	779,460	2.3910	2.394	2.364	2.394	2.344	2.394	328,206	2.3749	0.00%
2019-11-28	0	2.410	2.380	2.410	2.380	2.410	214,000	513,660	2.4003	2.394	2.364	2.394	2.364	2.394	215,448	2.3841	0.00%
2019-11-27	0	2.410	2.400	2.410	2.380	2.420	64,000	153,780	2.4028	2.394	2.384	2.394	2.364	2.404	64,433	2.3867	0.00%
2019-11-26	0	2.410	2.400	2.440	2.360	2.410	174,000	415,420	2.3875	2.394	2.384	2.424	2.344	2.394	175,177	2.3714	0.84%
2019-11-25	0	2.390	2.360	2.400	2.310	2.450	192,000	454,000	2.3646	2.374	2.344	2.384	2.294	2.434	193,299	2.3487	0.00%
2019-11-22	0	2.390	2.390	2.420	2.380	2.440	156,000	372,920	2.3905	2.374	2.374	2.404	2.364	2.424	157,055	2.3744	-2.05%
2019-11-21	0	2.440	2.370	2.440	2.320	2.440	806,000	1,929,040	2.3933	2.424	2.354	2.424	2.304	2.424	811,453	2.3773	-0.81%
2019-11-20	0	2.460	2.430	2.460	2.420	2.460	150,000	364,380	2.4292	2.443	2.414	2.443	2.404	2.443	151,015	2.4129	0.41%
2019-11-19	0	2.450	2.420	2.450	2.430	2.450	92,000	224,500	2.4402	2.434	2.404	2.434	2.414	2.434	92,622	2.4238	0.41%
2019-11-18	0	2.440	2.420	2.440	2.400	2.450	118,000	285,940	2.4232	2.424	2.404	2.424	2.384	2.434	118,798	2.4069	-0.41%
2019-11-15	0	2.450	2.430	2.450	2.380	2.450	66,000	157,860	2.3918	2.434	2.414	2.434	2.364	2.434	66,447	2.3757	1.24%
2019-11-14	0	2.420	2.390	2.420	2.420	2.420	2,000	4,840	2.4200	2.404	2.374	2.404	2.404	2.404	2,014	2.4037	0.83%
2019-11-13	0	2.400	2.400	2.430	2.390	2.430	384,000	924,140	2.4066	2.384	2.384	2.414	2.374	2.414	386,598	2.3904	-1.64%
2019-11-12	0	2.440	2.430	2.440	2.420	2.500	180,000	439,020	2.4390	2.424	2.414	2.424	2.404	2.483	181,218	2.4226	-2.01%
2019-11-11	0	2.490	2.480	2.490	2.470	2.520	180,000	450,320	2.5018	2.473	2.463	2.473	2.453	2.503	181,218	2.4850	-2.73%
2019-11-08	0	2.560	2.470	2.570	2.470	2.560	116,000	289,680	2.4972	2.543	2.453	2.553	2.453	2.543	116,785	2.4805	1.59%
2019-11-07	0	2.520	2.500	2.530	2.500	2.550	120,000	302,120	2.5177	2.503	2.483	2.513	2.483	2.533	120,812	2.5007	-0.79%
2019-11-06	0	2.540	2.530	2.540	2.500	2.600	494,000	1,265,260	2.5613	2.523	2.513	2.523	2.483	2.583	497,342	2.5440	0.79%
2019-11-05	0	2.520	2.500	2.520	2.490	2.550	223,000	562,400	2.5220	2.503	2.483	2.503	2.473	2.533	224,509	2.5050	2.02%
2019-11-04	0	2.470	2.470	2.510	2.470	2.570	282,000	704,980	2.4999	2.453	2.453	2.493	2.453	2.553	283,908	2.4831	2.07%
2019-11-01	0	2.420	2.410	2.450	2.380	2.500	340,000	826,780	2.4317	2.404	2.394	2.434	2.364	2.483	342,300	2.4154	-1.22%
2019-10-31	0	2.450	2.400	2.450	2.370	2.500	428,000	1,032,440	2.4122	2.434	2.384	2.434	2.354	2.483	430,896	2.3960	2.08%
2019-10-30	0	2.400	2.370	2.420	2.380	2.420	66,000	158,920	2.4079	2.384	2.354	2.404	2.364	2.404	66,447	2.3917	0.42%
2019-10-29	0	2.390	2.380	2.390	2.350	2.420	172,000	410,810	2.3884	2.374	2.364	2.374	2.334	2.404	173,164	2.3724	-1.24%
2019-10-28	0	2.420	2.420	2.440	2.420	2.430	106,000	257,380	2.4281	2.404	2.404	2.424	2.404	2.414	106,717	2.4118	-0.41%
2019-10-25	0	2.430	2.420	2.480	2.390	2.470	82,000	198,900	2.4256	2.414	2.404	2.463	2.374	2.453	82,555	2.4093	-1.62%
2019-10-24	0	2.470	2.450	2.490	2.400	2.470	80,000	194,880	2.4360	2.453	2.434	2.473	2.384	2.453	80,541	2.4196	0.41%
2019-10-23	0	2.460	2.420	2.490	2.390	2.460	50,000	120,700	2.4140	2.443	2.404	2.473	2.374	2.443	50,338	2.3978	0.41%
2019-10-22	0	2.450	2.430	2.500	2.300	2.550	1,224,000	2,968,500	2.4252	2.434	2.414	2.483	2.285	2.533	1,232,281	2.4089	0.00%
2019-10-21	0	2.450	2.450	2.460	2.450	2.530	334,000	828,420	2.4803	2.434	2.434	2.443	2.434	2.513	336,260	2.4636	-3.16%
2019-10-18	0	2.530	2.520	2.550	2.520	2.590	102,000	260,040	2.5494	2.513	2.503	2.533	2.503	2.573	102,690	2.5323	-0.78%
2019-10-17	0	2.550	2.490	2.560	2.470	2.550	416,000	1,036,900	2.4925	2.533	2.473	2.543	2.453	2.533	418,815	2.4758	-0.39%
2019-10-16	0	2.560	2.540	2.580	2.530	2.570	68,000	174,640	2.5682	2.543	2.523	2.563	2.513	2.553	68,460	2.5510	-0.39%
2019-10-15	0	2.570	2.540	2.580	2.420	2.610	101,964	257,507	2.5255	2.553	2.523	2.563	2.404	2.592	102,654	2.5085	-2.65%
2019-10-14	0	2.640	2.550	2.640	2.600	2.660	22,331	59,164	2.6494	2.622	2.533	2.622	2.583	2.642	22,482	2.6316	1.54%
2019-10-11	0	2.600	2.560	2.610	2.360	2.600	502,000	1,245,920	2.4819	2.583	2.543	2.592	2.344	2.583	505,396	2.4652	4.00%
2019-10-10	0	2.500	2.480	2.500	2.460	2.600	448,000	1,141,440	2.5479	2.483	2.463	2.483	2.443	2.583	451,031	2.5307	-2.34%
2019-10-09	0	2.560	2.550	2.600	2.520	2.630	668,742	1,721,915	2.5749	2.543	2.533	2.583	2.503	2.612	673,267	2.5576	-2.29%
2019-10-08	0	2.620	2.600	2.650	2.550	2.920	1,240,000	3,376,220	2.7228	2.602	2.583	2.632	2.533	2.900	1,248,390	2.7045	0.77%
2019-10-04	0	2.600	2.540	2.600	2.330	2.880	3,492,120	9,150,875	2.6204	2.583	2.523	2.583	2.314	2.861	3,515,747	2.6028	13.04%
2019-10-03	0	2.300	2.310	2.320	2.210	2.420	166,000	371,740	2.2394	2.285	2.294	2.304	2.195	2.404	167,123	2.2243	3.60%
2019-10-02	0	2.220	2.220	2.260	2.200	2.250	16,000	35,800	2.2375	2.205	2.205	2.245	2.185	2.235	16,108	2.2225	0.91%
2019-09-30	0	2.200	2.200	2.250	2.200	2.330	902,000	2,067,400	2.2920	2.185	2.185	2.235	2.185	2.314	908,103	2.2766	-6.78%
2019-09-27	0	2.360	2.270	2.310	2.300	2.360	24,000	55,440	2.3100	2.344	2.255	2.294	2.285	2.344	24,162	2.2945	1.29%
2019-09-26	0	2.330	2.310	2.330	2.310	2.330	12,000	27,840	2.3200	2.314	2.294	2.314	2.294	2.314	12,081	2.3044	0.87%
2019-09-25	0	2.310	2.270	2.310	2.260	2.350	138,000	317,440	2.3003	2.294	2.255	2.294	2.245	2.334	138,934	2.2848	0.43%
2019-09-24	0	2.300	2.300	2.380	2.300	2.370	156,000	362,740	2.3253	2.285	2.285	2.364	2.285	2.354	157,055	2.3096	-4.17%
2019-09-23	0	2.400	2.360	2.400	2.400	2.410	4,000	9,620	2.4050	2.384	2.344	2.384	2.384	2.394	4,027	2.3888	0.00%
2019-09-20	0	2.400	2.400	2.430	2.370	2.440	38,873	93,029	2.3932	2.384	2.384	2.414	2.354	2.424	39,136	2.3771	0.00%
2019-09-19	0	2.400	2.400	2.450	2.400	2.470	70,000	170,500	2.4357	2.384	2.384	2.434	2.384	2.453	70,474	2.4193	-2.44%
2019-09-18	0	2.460	2.460	2.470	2.400	2.460	88,002	215,564	2.4495	2.443	2.443	2.453	2.384	2.443	88,597	2.4331	2.50%
2019-09-17	0	2.400	2.400	2.420	2.400	2.420	58,000	140,000	2.4138	2.384	2.384	2.404	2.384	2.404	58,392	2.3976	-2.04%
2019-09-16	0	2.450	2.440	2.460	2.410	2.460	162,000	396,580	2.4480	2.434	2.424	2.443	2.394	2.443	163,096	2.4316	1.66%
2019-09-13	0	2.410	2.410	2.440	2.410	2.480	750,000	1,821,760	2.4290	2.394	2.394	2.424	2.394	2.463	755,074	2.4127	-0.41%
2019-09-12	0	2.420	2.400	2.430	2.360	2.430	610,832	1,480,125	2.4231	2.404	2.384	2.414	2.344	2.414	614,965	2.4068	-0.41%
2019-09-11	0	2.430	2.420	2.460	2.420	2.460	338,771	824,674	2.4343	2.414	2.404	2.443	2.404	2.443	341,063	2.4180	-0.82%
2019-09-10	0	2.450	2.450	2.490	2.450	2.500	134,000	332,320	2.4800	2.434	2.434	2.473	2.434	2.483	134,907	2.4633	-0.81%
2019-09-09	0	2.470	2.450	2.470	2.460	2.550	296,000	730,820	2.4690	2.453	2.434	2.453	2.443	2.533	298,003	2.4524	-2.76%
2019-09-06	0	2.540	2.490	2.550	2.500	2.540	108,000	270,780	2.5072	2.523	2.473	2.533	2.483	2.523	108,731	2.4904	3.67%
2019-09-05	0	2.450	2.440	2.470	2.450	2.510	114,000	281,900	2.4728	2.434	2.424	2.453	2.434	2.493	114,771	2.4562	0.00%
2019-09-04	0	2.450	2.440	2.460	2.430	2.500	543,443	1,333,132	2.4531	2.434	2.424	2.443	2.414	2.483	547,120	2.4366	-1.61%
2019-09-03	0	2.490	2.460	2.490	2.420	2.500	180,000	439,500	2.4417	2.473	2.443	2.473	2.404	2.483	181,218	2.4253	-0.40%
2019-09-02	0	2.500	2.450	2.510	2.440	2.510	102,000	254,200	2.4922	2.483	2.434	2.493	2.424	2.493	102,690	2.4754	2.46%
2019-08-30	0	2.440	2.440	2.470	2.410	2.600	1,710,756	4,251,219	2.4850	2.424	2.424	2.453	2.394	2.583	1,722,331	2.4683	-5.79%
2019-08-29	0	2.590	2.560	2.590	2.530	2.590	78,000	199,580	2.5587	2.573	2.543	2.573	2.513	2.573	78,528	2.5415	0.00%
2019-08-28	0	2.590	2.550	2.590	2.580	2.590	10,000	25,880	2.5880	2.573	2.533	2.573	2.563	2.573	10,068	2.5706	0.00%
2019-08-27	0	2.590	2.570	2.590	2.530	2.610	102,000	264,940	2.5975	2.573	2.553	2.573	2.513	2.592	102,690	2.5800	0.00%
2019-08-26	0	2.590	2.580	2.590	2.550	2.590	128,000	328,420	2.5658	2.573	2.563	2.573	2.533	2.573	128,866	2.5485	-2.26%
2019-08-23	0	2.650	2.640	2.660	2.600	2.670	342,000	900,200	2.6322	2.632	2.622	2.642	2.583	2.652	344,314	2.6145	0.76%
2019-08-22	0	2.630	2.610	2.630	2.600	2.690	348,000	911,220	2.6184	2.612	2.592	2.612	2.583	2.672	350,355	2.6009	-1.50%
2019-08-21	0	2.670	2.630	2.670	2.580	2.720	412,000	1,090,060	2.6458	2.652	2.612	2.652	2.563	2.702	414,788	2.6280	1.14%
2019-08-20	0	2.640	2.610	2.640	2.540	2.670	250,000	652,000	2.6080	2.622	2.592	2.622	2.523	2.652	251,691	2.5905	2.33%
2019-08-19	0	2.580	2.570	2.650	2.550	2.650	1,006,000	2,615,700	2.6001	2.563	2.553	2.632	2.533	2.632	1,012,806	2.5826	0.39%
2019-08-16	0	2.570	2.560	2.570	2.550	2.600	192,000	492,840	2.5669	2.553	2.543	2.553	2.533	2.583	193,299	2.5496	-4.10%
2019-08-15	0	2.680	2.570	2.670	2.470	2.690	302,000	763,160	2.5270	2.662	2.553	2.652	2.453	2.672	304,043	2.5100	4.28%
2019-08-14	0	2.570	2.510	2.520	2.510	2.620	236,000	601,560	2.5490	2.553	2.493	2.503	2.493	2.602	237,597	2.5319	0.39%
2019-08-13	0	2.560	2.510	2.560	2.520	2.600	412,000	1,042,520	2.5304	2.543	2.493	2.543	2.503	2.583	414,788	2.5134	-0.78%
2019-08-12	0	2.580	2.560	2.590	2.520	2.610	1,480,000	3,802,020	2.5689	2.563	2.543	2.573	2.503	2.592	1,490,014	2.5517	-2.64%
2019-08-09	0	2.650	2.630	2.660	2.630	2.650	62,000	163,660	2.6397	2.632	2.612	2.642	2.612	2.632	62,419	2.6219	0.00%
2019-08-08	0	2.650	2.630	2.660	2.610	2.660	176,000	465,140	2.6428	2.632	2.612	2.642	2.592	2.642	177,191	2.6251	0.76%
2019-08-07	0	2.630	2.630	2.650	2.600	2.650	104,000	274,020	2.6348	2.612	2.612	2.632	2.583	2.632	104,704	2.6171	0.38%
2019-08-06	0	2.620	2.610	2.660	2.600	2.640	576,000	1,502,580	2.6086	2.602	2.592	2.642	2.583	2.622	579,897	2.5911	-2.60%
2019-08-05	0	2.690	2.690	2.740	2.610	2.740	76,000	204,560	2.6916	2.672	2.672	2.722	2.592	2.722	76,514	2.6735	-3.58%
2019-08-02	0	2.790	2.790	2.830	2.770	2.850	186,000	519,880	2.7951	2.771	2.771	2.811	2.751	2.831	187,258	2.7763	-2.45%
2019-08-01	0	2.860	2.860	2.880	2.840	2.870	228,000	652,580	2.8622	2.841	2.841	2.861	2.821	2.851	229,543	2.8430	-0.35%
2019-07-31	0	2.870	2.870	2.900	2.870	2.990	104,330	301,567	2.8905	2.851	2.851	2.881	2.851	2.970	105,036	2.8711	0.00%
2019-07-30	0	2.870	2.870	2.890	2.850	2.900	106,000	304,160	2.8694	2.851	2.851	2.871	2.831	2.881	106,717	2.8502	0.35%
2019-07-29	0	2.860	2.850	2.870	2.830	2.900	190,000	541,800	2.8516	2.841	2.831	2.851	2.811	2.881	191,286	2.8324	-2.05%
2019-07-26	0	2.920	2.900	2.920	2.860	2.920	80,000	231,800	2.8975	2.900	2.881	2.900	2.841	2.900	80,541	2.8780	0.34%
2019-07-25	0	2.910	2.910	2.940	2.870	2.920	26,000	75,680	2.9108	2.890	2.890	2.920	2.851	2.900	26,176	2.8912	-1.36%
2019-07-24	0	2.950	2.900	2.960	2.850	2.950	152,000	440,120	2.8955	2.930	2.881	2.940	2.831	2.930	153,028	2.8761	2.43%
2019-07-23	0	2.880	2.850	2.880	2.840	2.900	634,000	1,827,160	2.8820	2.861	2.831	2.861	2.821	2.881	638,290	2.8626	-0.35%
2019-07-22	0	2.890	2.890	2.900	2.850	2.920	412,000	1,193,460	2.8967	2.871	2.871	2.881	2.831	2.900	414,788	2.8773	-1.37%
2019-07-19	0	2.930	2.920	2.930	2.850	2.930	80,000	232,740	2.9093	2.910	2.900	2.910	2.831	2.910	80,541	2.8897	1.03%
2019-07-18	0	2.900	2.900	2.910	2.840	2.900	414,000	1,192,480	2.8804	2.881	2.881	2.890	2.821	2.881	416,801	2.8610	0.35%
2019-07-17	0	2.890	2.880	2.890	2.870	2.910	370,000	1,071,900	2.8970	2.871	2.861	2.871	2.851	2.890	372,503	2.8776	-0.34%
2019-07-16	0	2.900	2.900	2.910	2.840	2.910	202,000	583,740	2.8898	2.881	2.881	2.890	2.821	2.890	203,367	2.8704	1.40%
2019-07-15	0	2.860	2.860	2.870	2.860	2.910	218,000	626,080	2.8719	2.841	2.841	2.851	2.841	2.890	219,475	2.8526	-1.72%
2019-07-12	0	2.910	2.910	2.920	2.890	2.950	254,000	744,160	2.9298	2.890	2.890	2.900	2.871	2.930	255,719	2.9101	-0.68%
2019-07-11	0	2.930	2.900	2.930	2.880	2.930	318,000	922,360	2.9005	2.910	2.881	2.910	2.861	2.910	320,152	2.8810	0.34%
2019-07-10	0	2.920	2.900	2.920	2.830	2.920	170,000	489,380	2.8787	2.900	2.881	2.900	2.811	2.900	171,150	2.8594	2.46%
2019-07-09	0	2.850	2.830	2.850	2.820	2.900	114,000	325,540	2.8556	2.831	2.811	2.831	2.801	2.881	114,771	2.8364	0.00%
2019-07-08	0	2.850	2.840	2.850	2.850	2.960	110,000	316,220	2.8747	2.831	2.821	2.831	2.831	2.940	110,744	2.8554	-1.72%
2019-07-05	0	2.900	2.890	2.930	2.900	2.930	30,000	87,480	2.9160	2.881	2.871	2.910	2.881	2.910	30,203	2.8964	-1.02%
2019-07-04	0	2.930	2.930	2.950	2.930	2.930	54,000	158,200	2.9296	2.910	2.910	2.930	2.910	2.910	54,365	2.9099	0.34%
2019-07-03	0	2.920	2.910	2.940	2.850	2.960	222,000	649,720	2.9267	2.900	2.890	2.920	2.831	2.940	223,502	2.9070	1.04%
2019-07-02	0	2.890	2.870	2.900	2.840	2.900	142,000	409,980	2.8872	2.871	2.851	2.881	2.821	2.881	142,961	2.8678	1.76%
2019-06-28	0	2.840	2.840	2.860	2.800	2.880	372,000	1,056,660	2.8405	2.821	2.821	2.841	2.781	2.861	374,517	2.8214	-0.35%
2019-06-27	0	2.850	2.840	2.890	2.850	2.890	82,000	234,540	2.8602	2.831	2.821	2.871	2.831	2.871	82,555	2.8410	-0.35%
2019-06-26	0	2.860	2.840	2.860	2.820	2.900	90,000	256,300	2.8478	2.841	2.821	2.841	2.801	2.881	90,609	2.8286	0.00%
2019-06-25	0	2.860	2.840	2.880	2.840	2.890	156,000	446,340	2.8612	2.841	2.821	2.861	2.821	2.871	157,055	2.8419	-1.04%
2019-06-24	0	2.890	2.880	2.890	2.860	2.900	148,000	424,360	2.8673	2.871	2.861	2.871	2.841	2.881	149,001	2.8480	1.05%
2019-06-21	0	2.860	2.860	2.900	2.850	2.960	310,000	897,980	2.8967	2.841	2.841	2.881	2.831	2.940	312,097	2.8772	-1.38%
2019-06-20	0	3.120	3.110	3.140	3.080	3.140	334,000	1,038,340	3.1088	2.881	2.871	2.899	2.844	2.899	361,769	2.8702	1.30%
2019-06-19	0	3.080	3.080	3.090	3.050	3.100	378,000	1,164,200	3.0799	2.844	2.844	2.853	2.816	2.862	409,427	2.8435	0.33%
2019-06-18	0	3.070	3.000	3.070	2.960	3.070	106,000	316,940	2.9900	2.834	2.770	2.834	2.733	2.834	114,813	2.7605	2.68%
2019-06-17	0	2.990	2.970	2.990	2.980	3.000	58,000	173,460	2.9907	2.760	2.742	2.760	2.751	2.770	62,822	2.7611	1.01%
2019-06-14	0	2.960	2.940	2.970	2.900	2.970	260,000	764,540	2.9405	2.733	2.714	2.742	2.677	2.742	281,617	2.7148	0.00%
2019-06-13	0	2.960	2.960	2.980	2.930	2.980	314,000	926,440	2.9504	2.733	2.733	2.751	2.705	2.751	340,106	2.7240	-0.67%
2019-06-12	0	2.980	2.980	3.020	2.970	3.100	767,237	2,309,812	3.0106	2.751	2.751	2.788	2.742	2.862	831,026	2.7795	-1.97%
2019-06-11	0	3.040	3.020	3.060	2.970	3.080	304,000	920,360	3.0275	2.807	2.788	2.825	2.742	2.844	329,275	2.7951	2.36%
2019-06-10	0	2.970	2.960	2.980	2.880	2.980	184,000	540,400	2.9370	2.742	2.733	2.751	2.659	2.751	199,298	2.7115	2.41%
2019-06-06	0	2.900	2.880	2.900	2.880	2.900	30,000	86,600	2.8867	2.677	2.659	2.677	2.659	2.677	32,494	2.6651	0.69%
2019-06-05	0	2.880	2.880	2.890	2.880	2.980	192,000	557,720	2.9048	2.659	2.659	2.668	2.659	2.751	207,963	2.6818	-0.69%
2019-06-04	0	2.900	2.880	2.900	2.820	2.930	538,000	1,541,400	2.8651	2.677	2.659	2.677	2.604	2.705	582,730	2.6451	-1.02%
2019-06-03	0	2.930	2.880	2.930	2.830	2.950	396,000	1,152,720	2.9109	2.705	2.659	2.705	2.613	2.724	428,924	2.6875	0.00%
2019-05-31	0	2.930	2.920	2.940	2.900	2.950	372,000	1,089,670	2.9292	2.705	2.696	2.714	2.677	2.724	402,929	2.7044	-0.34%
2019-05-30	0	2.940	2.940	2.970	2.920	3.000	1,081,874	3,192,235	2.9507	2.714	2.714	2.742	2.696	2.770	1,171,822	2.7242	-2.00%
2019-05-29	0	3.000	2.980	3.010	2.970	3.030	40,000	120,560	3.0140	2.770	2.751	2.779	2.742	2.797	43,326	2.7826	0.00%
2019-05-28	0	3.000	2.970	3.030	2.960	3.030	320,000	960,600	3.0019	2.770	2.742	2.797	2.733	2.797	346,605	2.7715	-0.33%
2019-05-27	0	3.010	2.980	3.020	2.950	3.010	234,000	694,240	2.9668	2.779	2.751	2.788	2.724	2.779	253,455	2.7391	0.33%
2019-05-24	0	3.000	2.970	3.000	2.950	3.010	236,000	703,640	2.9815	2.770	2.742	2.770	2.724	2.779	255,621	2.7527	-1.32%
2019-05-23	0	3.040	3.020	3.030	3.030	3.060	90,000	273,520	3.0391	2.807	2.788	2.797	2.797	2.825	97,483	2.8058	-0.65%
2019-05-22	0	3.060	3.030	3.060	3.030	3.080	292,000	888,740	3.0436	2.825	2.797	2.825	2.797	2.844	316,277	2.8100	1.32%
2019-05-21	0	3.020	3.000	3.020	2.910	3.060	180,000	537,480	2.9860	2.788	2.770	2.788	2.687	2.825	194,965	2.7568	1.34%
2019-05-20	0	2.980	2.980	3.040	2.980	3.080	362,000	1,090,340	3.0120	2.751	2.751	2.807	2.751	2.844	392,097	2.7808	-3.25%
2019-05-17	0	3.080	3.030	3.080	3.050	3.140	306,000	938,940	3.0684	2.844	2.797	2.844	2.816	2.899	331,441	2.8329	-0.65%
2019-05-16	0	3.100	3.060	3.100	3.000	3.100	166,000	508,120	3.0610	2.862	2.825	2.862	2.770	2.862	179,801	2.8260	1.31%
2019-05-15	0	3.060	3.020	3.060	3.020	3.110	28,000	85,340	3.0479	2.825	2.788	2.825	2.788	2.871	30,328	2.8139	2.00%
2019-05-14	0	3.000	3.000	3.050	2.910	3.030	645,755	1,926,272	2.9830	2.770	2.770	2.816	2.687	2.797	699,444	2.7540	-2.91%
2019-05-10	0	3.090	3.040	3.090	3.040	3.190	510,000	1,570,720	3.0798	2.853	2.807	2.853	2.807	2.945	552,402	2.8434	1.31%
2019-05-09	0	3.050	3.030	3.050	3.010	3.110	352,000	1,073,100	3.0486	2.816	2.797	2.816	2.779	2.871	381,266	2.8146	-3.48%
2019-05-08	0	3.160	3.140	3.160	3.120	3.190	340,000	1,075,180	3.1623	2.917	2.899	2.917	2.881	2.945	368,268	2.9196	-0.32%
2019-05-07	0	3.170	3.150	3.170	3.120	3.180	346,000	1,088,920	3.1472	2.927	2.908	2.927	2.881	2.936	374,767	2.9056	1.28%
2019-05-06	0	3.130	3.130	3.140	3.090	3.260	930,000	2,934,400	3.1553	2.890	2.890	2.899	2.853	3.010	1,007,321	2.9131	-5.72%
2019-05-03	0	3.320	3.300	3.340	3.260	3.400	228,000	756,140	3.3164	3.065	3.047	3.084	3.010	3.139	246,956	3.0618	-2.35%
2019-05-02	0	3.400	3.350	3.400	3.280	3.400	205,707	682,187	3.3163	3.139	3.093	3.139	3.028	3.139	222,810	3.0617	2.10%
2019-04-30	0	3.330	3.330	3.340	3.310	3.420	110,000	366,780	3.3344	3.074	3.074	3.084	3.056	3.157	119,146	3.0784	-2.06%
2019-04-29	0	3.400	3.400	3.420	3.390	3.450	74,000	251,920	3.4043	3.139	3.139	3.157	3.130	3.185	80,152	3.1430	0.59%
2019-04-26	0	3.380	3.360	3.400	3.380	3.490	170,000	576,920	3.3936	3.121	3.102	3.139	3.121	3.222	184,134	3.1332	0.00%
2019-04-25	0	3.380	3.380	3.420	3.380	3.600	302,000	1,034,980	3.4271	3.121	3.121	3.157	3.121	3.324	327,109	3.1640	-2.87%
2019-04-24	0	3.480	3.420	3.480	3.380	3.490	494,000	1,692,928	3.4270	3.213	3.157	3.213	3.121	3.222	535,072	3.1639	0.58%
2019-04-23	0	3.460	3.430	3.460	3.430	3.580	630,000	2,193,680	3.4820	3.194	3.167	3.194	3.167	3.305	682,379	3.2148	-3.35%
2019-04-18	0	3.580	3.550	3.580	3.540	3.600	369,209	1,318,751	3.5718	3.305	3.278	3.305	3.268	3.324	399,905	3.2977	-0.56%
2019-04-17	0	3.600	3.600	3.620	3.600	3.680	460,000	1,665,160	3.6199	3.324	3.324	3.342	3.324	3.398	498,245	3.3421	-1.37%
2019-04-16	0	3.650	3.630	3.650	3.620	3.700	410,763	1,496,931	3.6443	3.370	3.351	3.370	3.342	3.416	444,914	3.3645	-0.54%
2019-04-15	0	3.670	3.650	3.680	3.630	3.750	498,000	1,831,500	3.6777	3.388	3.370	3.398	3.351	3.462	539,404	3.3954	1.10%
2019-04-12	0	3.630	3.620	3.640	3.610	3.750	784,000	2,854,660	3.6411	3.351	3.342	3.361	3.333	3.462	849,183	3.3617	-1.63%
2019-04-11	0	3.690	3.670	3.690	3.650	3.790	956,000	3,547,720	3.7110	3.407	3.388	3.407	3.370	3.499	1,035,483	3.4261	-0.81%
2019-04-10	0	3.720	3.690	3.720	3.560	3.780	1,038,000	3,850,560	3.7096	3.434	3.407	3.434	3.287	3.490	1,124,301	3.4248	0.81%
2019-04-09	0	3.690	3.680	3.700	3.640	3.700	1,546,000	5,673,100	3.6695	3.407	3.398	3.416	3.361	3.416	1,674,536	3.3879	0.27%
2019-04-08	0	3.680	3.680	3.690	3.590	3.720	1,748,000	6,413,280	3.6689	3.398	3.398	3.407	3.314	3.434	1,893,331	3.3873	3.37%
2019-04-04	0	3.560	3.570	3.580	3.460	3.590	2,986,000	10,520,620	3.5233	3.287	3.296	3.305	3.194	3.314	3,234,260	3.2529	2.01%
2019-04-03	0	3.490	3.480	3.490	3.310	3.490	4,104,000	13,832,780	3.3706	3.222	3.213	3.222	3.056	3.222	4,445,212	3.1118	6.08%
2019-04-02	0	3.290	3.280	3.300	3.130	3.290	2,274,000	7,276,920	3.2001	3.037	3.028	3.047	2.890	3.037	2,463,063	2.9544	5.45%
2019-04-01	0	3.120	3.080	3.130	3.050	3.250	1,860,000	5,811,780	3.1246	2.881	2.844	2.890	2.816	3.001	2,014,643	2.8848	0.00%
2019-03-29	0	3.120	3.090	3.110	2.960	3.120	1,524,000	4,622,960	3.0334	2.881	2.853	2.871	2.733	2.881	1,650,707	2.8006	7.22%
2019-03-28	0	2.910	2.870	2.910	2.910	2.980	270,000	795,200	2.9452	2.687	2.650	2.687	2.687	2.751	292,448	2.7191	-1.02%
2019-03-27	0	2.940	2.940	2.950	2.910	2.980	480,000	1,414,380	2.9466	2.714	2.714	2.724	2.687	2.751	519,908	2.7204	1.03%
2019-03-26	0	2.910	2.870	2.980	2.810	3.000	324,000	952,040	2.9384	2.687	2.650	2.751	2.594	2.770	350,938	2.7128	2.46%
2019-03-25	0	2.840	2.840	2.910	2.840	2.940	564,000	1,643,500	2.9140	2.622	2.622	2.687	2.622	2.714	610,892	2.6903	-3.40%
2019-03-22	0	2.940	2.930	2.940	2.910	3.000	316,000	932,120	2.9497	2.714	2.705	2.714	2.687	2.770	342,273	2.7233	-1.34%
2019-03-21	0	2.980	2.980	2.990	2.960	3.040	418,000	1,244,740	2.9778	2.751	2.751	2.760	2.733	2.807	452,753	2.7493	0.00%
2019-03-20	0	2.980	2.960	2.980	2.960	3.000	186,000	552,620	2.9711	2.751	2.733	2.751	2.733	2.770	201,464	2.7430	0.00%
2019-03-19	0	2.980	2.980	2.990	2.960	3.090	254,000	761,640	2.9986	2.751	2.751	2.760	2.733	2.853	275,118	2.7684	-2.30%
2019-03-18	0	3.050	3.000	3.050	2.970	3.050	348,000	1,047,380	3.0097	2.816	2.770	2.816	2.742	2.816	376,933	2.7787	2.01%
2019-03-15	0	2.990	2.950	2.990	2.930	2.990	292,000	863,280	2.9564	2.760	2.724	2.760	2.705	2.760	316,277	2.7295	1.01%
2019-03-14	0	2.960	2.920	2.960	2.920	2.960	258,000	755,960	2.9301	2.733	2.696	2.733	2.696	2.733	279,450	2.7052	0.00%
2019-03-13	0	2.960	2.940	2.960	2.860	3.040	128,000	373,720	2.9197	2.733	2.714	2.733	2.640	2.807	138,642	2.6956	1.72%
2019-03-12	0	2.910	2.910	2.950	2.900	2.970	1,322,000	3,893,300	2.9450	2.687	2.687	2.724	2.677	2.742	1,431,913	2.7190	-0.68%
2019-03-11	0	2.930	2.930	2.990	2.850	2.960	142,000	414,540	2.9193	2.705	2.705	2.760	2.631	2.733	153,806	2.6952	1.38%
2019-03-08	0	2.890	2.890	2.930	2.890	3.050	576,000	1,681,800	2.9198	2.668	2.668	2.705	2.668	2.816	623,889	2.6957	-3.67%
2019-03-07	0	3.000	2.950	3.000	2.950	3.090	532,000	1,596,660	3.0012	2.770	2.724	2.770	2.724	2.853	576,231	2.7709	-1.96%
2019-03-06	0	3.060	3.060	3.080	3.030	3.260	946,000	2,919,340	3.0860	2.825	2.825	2.844	2.797	3.010	1,024,652	2.8491	-0.33%
2019-03-05	0	3.070	3.060	3.070	2.850	3.070	1,008,000	3,020,560	2.9966	2.834	2.825	2.834	2.631	2.834	1,091,806	2.7666	6.97%
2019-03-04	0	2.870	2.850	2.870	2.780	2.890	607,500	1,733,305	2.8532	2.650	2.631	2.650	2.567	2.668	658,008	2.6342	3.24%
2019-03-01	0	2.780	2.770	2.800	2.750	2.810	162,000	449,540	2.7749	2.567	2.557	2.585	2.539	2.594	175,469	2.5619	0.00%
2019-02-28	0	2.780	2.780	2.820	2.780	2.860	94,000	264,140	2.8100	2.567	2.567	2.604	2.567	2.640	101,815	2.5943	-0.71%
2019-02-27	0	2.800	2.800	2.820	2.800	2.890	276,000	781,940	2.8331	2.585	2.585	2.604	2.585	2.668	298,947	2.6156	-0.71%
2019-02-26	0	2.820	2.800	2.830	2.820	2.870	218,000	620,040	2.8442	2.604	2.585	2.613	2.604	2.650	236,125	2.6259	-2.42%
2019-02-25	0	2.890	2.880	2.900	2.810	2.900	490,000	1,407,360	2.8722	2.668	2.659	2.677	2.594	2.677	530,739	2.6517	2.85%
2019-02-22	0	2.810	2.790	2.810	2.730	2.820	682,000	1,895,740	2.7797	2.594	2.576	2.594	2.520	2.604	738,702	2.5663	3.69%
2019-02-21	0	2.710	2.700	2.720	2.700	2.730	192,000	521,740	2.7174	2.502	2.493	2.511	2.493	2.520	207,963	2.5088	1.50%
2019-02-20	0	2.670	2.670	2.700	2.600	2.710	390,000	1,035,320	2.6547	2.465	2.465	2.493	2.400	2.502	422,425	2.4509	-1.11%
2019-02-19	0	2.700	2.690	2.700	2.700	2.740	246,000	668,300	2.7167	2.493	2.484	2.493	2.493	2.530	266,453	2.5081	0.37%
2019-02-18	0	2.690	2.690	2.700	2.660	2.700	142,000	380,420	2.6790	2.484	2.484	2.493	2.456	2.493	153,806	2.4734	0.37%
2019-02-15	0	2.680	2.680	2.730	2.590	2.690	292,000	775,340	2.6553	2.474	2.474	2.520	2.391	2.484	316,277	2.4515	-0.74%
2019-02-14	0	2.700	2.690	2.700	2.700	2.710	96,000	259,840	2.7067	2.493	2.484	2.493	2.493	2.502	103,982	2.4989	-1.10%
2019-02-13	0	2.730	2.670	2.730	2.650	2.730	118,000	315,600	2.6746	2.520	2.465	2.520	2.447	2.520	127,811	2.4693	3.02%
2019-02-12	0	2.650	2.650	2.680	2.610	2.680	268,000	705,120	2.6310	2.447	2.447	2.474	2.410	2.474	290,282	2.4291	0.38%
2019-02-11	0	2.640	2.620	2.640	2.580	2.710	250,000	654,720	2.6189	2.437	2.419	2.437	2.382	2.502	270,785	2.4179	0.38%
2019-02-08	0	2.630	2.600	2.630	2.580	2.630	194,000	508,640	2.6219	2.428	2.400	2.428	2.382	2.428	210,129	2.4206	0.00%
2019-02-04	0	2.630	2.600	2.630	2.600	2.630	98,000	255,380	2.6059	2.428	2.400	2.428	2.400	2.428	106,148	2.4059	3.95%
2019-02-01	0	2.530	2.510	2.570	2.500	2.550	182,000	458,380	2.5186	2.336	2.317	2.373	2.308	2.354	197,132	2.3252	0.40%
2019-01-31	0	2.520	2.520	2.550	2.480	2.580	150,000	379,520	2.5301	2.327	2.327	2.354	2.290	2.382	162,471	2.3359	1.61%
2019-01-30	0	2.480	2.480	2.510	2.440	2.510	458,000	1,131,320	2.4701	2.290	2.290	2.317	2.253	2.317	496,079	2.2805	0.00%
2019-01-29	0	2.480	2.420	2.480	2.450	2.480	44,000	108,060	2.4559	2.290	2.234	2.290	2.262	2.290	47,658	2.2674	0.81%
2019-01-28	0	2.460	2.450	2.480	2.450	2.530	124,000	309,360	2.4948	2.271	2.262	2.290	2.262	2.336	134,310	2.3033	-1.99%
2019-01-25	0	2.510	2.510	2.520	2.490	2.520	84,000	211,300	2.5155	2.317	2.317	2.327	2.299	2.327	90,984	2.3224	-0.40%
2019-01-24	0	2.520	2.500	2.520	2.510	2.560	70,000	177,200	2.5314	2.327	2.308	2.327	2.317	2.363	75,820	2.3371	0.00%
2019-01-23	0	2.520	2.500	2.520	2.480	2.530	126,000	316,500	2.5119	2.327	2.308	2.327	2.290	2.336	136,476	2.3191	1.61%
2019-01-22	0	2.480	2.460	2.500	2.460	2.530	264,000	657,320	2.4898	2.290	2.271	2.308	2.271	2.336	285,949	2.2987	-0.40%
2019-01-21	0	2.490	2.490	2.510	2.450	2.530	316,000	787,140	2.4909	2.299	2.299	2.317	2.262	2.336	342,273	2.2997	1.63%
2019-01-18	0	2.450	2.420	2.450	2.360	2.470	830,000	2,003,020	2.4133	2.262	2.234	2.262	2.179	2.280	899,007	2.2280	2.51%
2019-01-17	0	2.390	2.390	2.410	2.390	2.440	264,000	639,660	2.4230	2.207	2.207	2.225	2.207	2.253	285,949	2.2370	-0.42%
2019-01-16	0	2.400	2.410	2.420	2.360	2.410	270,000	646,900	2.3959	2.216	2.225	2.234	2.179	2.225	292,448	2.2120	-0.41%
2019-01-15	0	2.410	2.400	2.430	2.320	2.430	256,000	610,400	2.3844	2.225	2.216	2.243	2.142	2.243	277,284	2.2014	0.42%
2019-01-14	0	2.400	2.390	2.430	2.320	2.400	208,000	497,620	2.3924	2.216	2.207	2.243	2.142	2.216	225,293	2.2088	0.00%
2019-01-11	0	2.400	2.390	2.410	2.350	2.440	152,000	366,080	2.4084	2.216	2.207	2.225	2.170	2.253	164,637	2.2236	1.27%
2019-01-10	0	2.370	2.370	2.410	2.320	2.420	130,000	307,040	2.3618	2.188	2.188	2.225	2.142	2.234	140,808	2.1806	0.00%
2019-01-09	0	2.370	2.370	2.400	2.200	2.410	544,000	1,277,580	2.3485	2.188	2.188	2.216	2.031	2.225	589,229	2.1682	2.60%
2019-01-08	0	2.310	2.310	2.320	2.300	2.340	268,000	619,040	2.3099	2.133	2.133	2.142	2.123	2.160	290,282	2.1325	0.43%
2019-01-07	0	2.300	2.290	2.300	2.260	2.300	192,000	439,300	2.2880	2.123	2.114	2.123	2.087	2.123	207,963	2.1124	0.88%
2019-01-04	0	2.280	2.270	2.300	2.210	2.310	434,000	970,140	2.2353	2.105	2.096	2.123	2.040	2.133	470,083	2.0638	2.24%
2019-01-03	0	2.230	2.230	2.240	2.180	2.310	152,000	343,100	2.2572	2.059	2.059	2.068	2.013	2.133	164,637	2.0840	0.00%
2019-01-02	0	2.230	2.230	2.240	2.200	2.310	98,000	223,560	2.2812	2.059	2.059	2.068	2.031	2.133	106,148	2.1061	-3.04%
2018-12-31	0	2.300	2.250	2.300	2.190	2.300	24,000	54,100	2.2542	2.123	2.077	2.123	2.022	2.123	25,995	2.0811	2.68%
2018-12-28	0	2.240	2.240	2.290	2.180	2.300	40,000	90,860	2.2715	2.068	2.068	2.114	2.013	2.123	43,326	2.0971	-1.32%
2018-12-27	0	2.270	2.260	2.280	2.180	2.360	176,000	404,800	2.3000	2.096	2.087	2.105	2.013	2.179	190,633	2.1235	1.79%
2018-12-24	0	2.230	2.220	2.240	2.180	2.230	74,000	163,240	2.2059	2.059	2.050	2.068	2.013	2.059	80,152	2.0366	-3.04%
2018-12-21	0	2.300	2.260	2.300	2.250	2.310	164,000	371,700	2.2665	2.123	2.087	2.123	2.077	2.133	177,635	2.0925	0.00%
2018-12-20	0	2.300	2.300	2.310	2.300	2.360	352,000	820,380	2.3306	2.123	2.123	2.133	2.123	2.179	381,266	2.1517	-1.29%
2018-12-19	0	2.330	2.320	2.340	2.330	2.360	38,000	89,080	2.3442	2.151	2.142	2.160	2.151	2.179	41,159	2.1643	0.43%
2018-12-18	0	2.320	2.300	2.370	2.320	2.450	163,340	395,393	2.4207	2.142	2.123	2.188	2.142	2.262	176,920	2.2349	-4.92%
2018-12-17	0	2.440	2.440	2.480	2.440	2.440	4,000	9,760	2.4400	2.253	2.253	2.290	2.253	2.253	4,333	2.2527	-0.41%
2018-12-14	0	2.450	2.400	2.450	2.450	2.510	16,000	39,820	2.4888	2.262	2.216	2.262	2.262	2.317	17,330	2.2977	1.66%
2018-12-13	0	2.410	2.410	2.420	2.380	2.460	80,000	192,580	2.4073	2.225	2.225	2.234	2.197	2.271	86,651	2.2225	-0.82%
2018-12-12	0	2.430	2.410	2.430	2.450	2.450	22,000	53,880	2.4491	2.243	2.225	2.243	2.262	2.262	23,829	2.2611	0.00%
2018-12-11	0	2.430	2.400	2.430	2.410	2.440	8,000	19,420	2.4275	2.243	2.216	2.243	2.225	2.253	8,665	2.2412	1.25%
2018-12-10	0	2.400	2.390	2.400	2.390	2.420	216,000	517,720	2.3969	2.216	2.207	2.216	2.207	2.234	233,959	2.2129	-2.44%
2018-12-07	0	2.460	2.460	2.470	2.450	2.490	150,000	370,310	2.4687	2.271	2.271	2.280	2.262	2.299	162,471	2.2792	0.00%
2018-12-06	0	2.460	2.460	2.480	2.430	2.500	96,000	236,760	2.4663	2.271	2.271	2.290	2.243	2.308	103,982	2.2769	-1.99%
2018-12-05	0	2.510	2.500	2.510	2.460	2.560	414,000	1,036,460	2.5035	2.317	2.308	2.317	2.271	2.363	448,420	2.3114	-1.95%
2018-12-04	0	2.560	2.560	2.580	2.490	2.590	100,000	256,200	2.5620	2.363	2.363	2.382	2.299	2.391	108,314	2.3653	-0.39%
2018-12-03	0	2.570	2.560	2.570	2.520	2.600	228,000	584,660	2.5643	2.373	2.363	2.373	2.327	2.400	246,956	2.3675	3.21%
2018-11-30	0	2.490	2.490	2.500	2.450	2.490	200,000	496,040	2.4802	2.299	2.299	2.308	2.262	2.299	216,628	2.2898	0.81%
2018-11-29	0	2.470	2.470	2.480	2.470	2.510	78,000	193,680	2.4831	2.280	2.280	2.290	2.280	2.317	84,485	2.2925	0.41%
2018-11-28	0	2.460	2.460	2.470	2.370	2.540	262,000	643,560	2.4563	2.271	2.271	2.280	2.188	2.345	283,783	2.2678	1.65%
2018-11-27	0	2.420	2.370	2.450	2.390	2.440	176,000	423,080	2.4039	2.234	2.188	2.262	2.207	2.253	190,633	2.2193	-1.22%
2018-11-26	0	2.450	2.410	2.450	2.360	2.480	352,000	855,600	2.4307	2.262	2.225	2.262	2.179	2.290	381,266	2.2441	-3.54%
2018-11-23	0	2.540	2.360	2.540	2.450	2.570	74,000	187,060	2.5278	2.345	2.179	2.345	2.262	2.373	80,152	2.3338	3.67%
2018-11-22	0	2.450	2.450	2.500	-	-	0	0	-	2.262	2.262	2.308	-	-	0	-	0.00%
2018-11-21	0	2.450	2.450	2.500	2.440	2.500	20,000	49,880	2.4940	2.262	2.262	2.308	2.253	2.308	21,663	2.3026	0.00%
2018-11-20	0	2.450	2.450	2.470	2.430	2.480	72,000	176,740	2.4547	2.262	2.262	2.280	2.243	2.290	77,986	2.2663	-3.54%
2018-11-19	0	2.540	2.510	2.540	2.430	2.550	120,000	302,780	2.5232	2.345	2.317	2.345	2.243	2.354	129,977	2.3295	4.53%
2018-11-16	0	2.430	2.430	2.490	2.290	2.480	180,000	435,460	2.4192	2.243	2.243	2.299	2.114	2.290	194,965	2.2335	-2.02%
2018-11-15	0	2.480	2.480	2.500	2.440	2.500	74,000	183,300	2.4770	2.290	2.290	2.308	2.253	2.308	80,152	2.2869	0.40%
2018-11-14	0	2.470	2.470	2.500	2.440	2.560	130,000	324,420	2.4955	2.280	2.280	2.308	2.253	2.363	140,808	2.3040	-2.76%
2018-11-13	0	2.540	2.500	2.540	2.420	2.550	118,000	297,060	2.5175	2.345	2.308	2.345	2.234	2.354	127,811	2.3242	3.67%
2018-11-12	0	2.450	2.440	2.450	2.440	2.460	154,000	376,960	2.4478	2.262	2.253	2.262	2.253	2.271	166,804	2.2599	-0.81%
2018-11-09	0	2.470	2.470	2.500	2.430	2.510	190,000	472,220	2.4854	2.280	2.280	2.308	2.243	2.317	205,797	2.2946	-2.37%
2018-11-08	0	2.530	2.520	2.540	2.500	2.630	452,000	1,152,440	2.5496	2.336	2.327	2.345	2.308	2.428	489,580	2.3539	0.40%
2018-11-07	0	2.520	2.480	2.560	2.480	2.630	576,000	1,469,900	2.5519	2.327	2.290	2.363	2.290	2.428	623,889	2.3560	2.86%
2018-11-06	0	2.450	2.440	2.460	2.360	2.450	174,000	418,140	2.4031	2.262	2.253	2.271	2.179	2.262	188,467	2.2186	3.81%
2018-11-05	0	2.360	2.360	2.380	2.220	2.390	212,000	484,740	2.2865	2.179	2.179	2.197	2.050	2.207	229,626	2.1110	1.29%
2018-11-02	0	2.330	2.330	2.340	2.260	2.380	482,000	1,124,780	2.3336	2.151	2.151	2.160	2.087	2.197	522,074	2.1544	4.02%
2018-11-01	0	2.240	2.240	2.270	2.150	2.290	210,000	469,300	2.2348	2.068	2.068	2.096	1.985	2.114	227,460	2.0632	0.45%
2018-10-31	0	2.230	2.230	2.250	2.210	2.280	14,000	31,680	2.2629	2.059	2.059	2.077	2.040	2.105	15,164	2.0892	0.45%
2018-10-30	0	2.220	2.220	2.270	2.210	2.220	250,000	552,840	2.2114	2.050	2.050	2.096	2.040	2.050	270,785	2.0416	0.45%
2018-10-29	0	2.210	2.210	2.290	2.180	2.310	194,000	426,940	2.2007	2.040	2.040	2.114	2.013	2.133	210,129	2.0318	-1.78%
2018-10-26	0	2.250	2.200	2.250	2.180	2.260	154,000	340,180	2.2090	2.077	2.031	2.077	2.013	2.087	166,804	2.0394	-1.32%
2018-10-25	0	2.280	2.190	2.280	2.170	2.280	388,000	846,700	2.1822	2.105	2.022	2.105	2.003	2.105	420,259	2.0147	0.88%
2018-10-24	0	2.260	2.210	2.260	2.200	2.260	226,000	502,180	2.2220	2.087	2.040	2.087	2.031	2.087	244,790	2.0515	0.44%
2018-10-23	0	2.250	2.220	2.320	2.220	2.330	150,000	335,460	2.2364	2.077	2.050	2.142	2.050	2.151	162,471	2.0647	-3.43%
2018-10-22	0	2.330	2.280	2.330	2.170	2.350	464,000	1,067,580	2.3008	2.151	2.105	2.151	2.003	2.170	502,578	2.1242	4.95%
2018-10-19	0	2.220	2.210	2.270	2.140	2.300	1,290,000	2,801,440	2.1717	2.050	2.040	2.096	1.976	2.123	1,397,252	2.0050	1.37%
2018-10-18	0	2.190	2.160	2.200	2.160	2.440	1,870,000	4,162,060	2.2257	2.022	1.994	2.031	1.994	2.253	2,025,474	2.0549	-7.98%
2018-10-16	0	2.380	2.360	2.390	2.350	2.450	70,000	166,040	2.3720	2.197	2.179	2.207	2.170	2.262	75,820	2.1899	-4.42%
2018-10-15	0	2.490	2.450	2.490	2.440	2.510	44,000	108,340	2.4623	2.299	2.262	2.299	2.253	2.317	47,658	2.2733	1.22%
2018-10-12	0	2.460	2.410	2.460	2.410	2.460	16,000	38,800	2.4250	2.271	2.225	2.271	2.225	2.271	17,330	2.2389	2.07%
2018-10-11	0	2.410	2.370	2.410	2.340	2.500	1,084,000	2,593,220	2.3923	2.225	2.188	2.225	2.160	2.308	1,174,125	2.2086	-4.74%
2018-10-10	0	2.530	2.500	2.530	2.470	2.560	302,000	756,960	2.5065	2.336	2.308	2.336	2.280	2.363	327,109	2.3141	-1.17%
2018-10-09	0	2.560	2.530	2.570	2.510	2.640	592,000	1,504,560	2.5415	2.363	2.336	2.373	2.317	2.437	641,220	2.3464	-1.54%
2018-10-08	0	2.600	2.550	2.600	2.550	2.650	308,000	807,900	2.6231	2.400	2.354	2.400	2.354	2.447	333,608	2.4217	-0.38%
2018-10-05	0	2.610	2.550	2.620	2.520	2.610	110,000	281,620	2.5602	2.410	2.354	2.419	2.327	2.410	119,146	2.3637	1.16%
2018-10-04	0	2.580	2.570	2.600	2.570	2.630	180,000	467,380	2.5966	2.382	2.373	2.400	2.373	2.428	194,965	2.3972	-0.77%
2018-10-03	0	2.600	2.570	2.610	2.550	2.640	112,000	290,640	2.5950	2.400	2.373	2.410	2.354	2.437	121,312	2.3958	-1.52%
2018-10-02	0	2.640	2.640	2.650	2.620	2.730	458,000	1,214,120	2.6509	2.437	2.437	2.447	2.419	2.520	496,079	2.4474	-2.58%
2018-09-28	0	2.710	2.690	2.720	2.630	2.750	616,000	1,648,440	2.6760	2.502	2.484	2.511	2.428	2.539	667,215	2.4706	1.12%
2018-09-27	0	2.680	2.680	2.690	2.670	2.700	238,000	640,040	2.6892	2.474	2.474	2.484	2.465	2.493	257,788	2.4828	-0.74%
2018-09-26	0	2.700	2.670	2.700	2.620	2.700	1,028,000	2,722,200	2.6481	2.493	2.465	2.493	2.419	2.493	1,113,469	2.4448	0.00%
2018-09-24	0	2.700	2.700	2.720	2.680	2.810	236,000	640,200	2.7127	2.493	2.493	2.511	2.474	2.594	255,621	2.5045	-2.17%
2018-09-21	0	2.760	2.760	2.780	2.680	2.780	588,000	1,612,300	2.7420	2.548	2.548	2.567	2.474	2.567	636,887	2.5315	2.60%
2018-09-20	0	2.690	2.690	2.720	2.690	2.840	538,000	1,464,020	2.7212	2.484	2.484	2.511	2.484	2.622	582,730	2.5123	-3.58%
2018-09-19	0	2.790	2.760	2.790	2.700	2.830	336,000	929,620	2.7667	2.576	2.548	2.576	2.493	2.613	363,935	2.5544	4.10%
2018-09-18	0	2.680	2.680	2.720	2.680	2.730	172,000	463,020	2.6920	2.474	2.474	2.511	2.474	2.520	186,300	2.4853	-1.47%
2018-09-17	0	2.720	2.720	2.730	2.660	2.750	196,000	525,780	2.6826	2.511	2.511	2.520	2.456	2.539	212,296	2.4766	0.74%
2018-09-14	0	2.700	2.700	2.780	2.660	2.780	346,000	931,560	2.6924	2.493	2.493	2.567	2.456	2.567	374,767	2.4857	-0.37%
2018-09-13	0	2.710	2.710	2.740	2.660	2.740	280,000	749,320	2.6761	2.502	2.502	2.530	2.456	2.530	303,280	2.4707	1.12%
2018-09-12	0	2.680	2.670	2.700	2.660	2.730	398,000	1,070,560	2.6898	2.474	2.465	2.493	2.456	2.520	431,090	2.4834	-0.74%
2018-09-11	0	2.700	2.700	2.720	2.650	2.760	656,000	1,772,960	2.7027	2.493	2.493	2.511	2.447	2.548	710,541	2.4952	0.00%
2018-09-10	0	2.700	2.690	2.790	2.650	2.720	252,000	677,200	2.6873	2.493	2.484	2.576	2.447	2.511	272,952	2.4810	-1.82%
2018-09-07	0	2.750	2.750	2.820	2.740	2.830	146,000	403,600	2.7644	2.539	2.539	2.604	2.530	2.613	158,139	2.5522	-2.14%
2018-09-06	0	2.810	2.800	2.840	2.750	2.870	292,000	818,600	2.8034	2.594	2.585	2.622	2.539	2.650	316,277	2.5882	-1.06%
2018-09-05	0	2.840	2.840	2.870	2.800	2.890	206,000	587,360	2.8513	2.622	2.622	2.650	2.585	2.668	223,127	2.6324	-0.35%
2018-09-04	0	2.850	2.850	2.880	2.720	2.920	490,000	1,408,920	2.8753	2.631	2.631	2.659	2.511	2.696	530,739	2.6546	-0.35%
2018-09-03	0	2.860	2.850	2.890	2.840	2.890	836,000	2,382,760	2.8502	2.640	2.631	2.668	2.622	2.668	905,506	2.6314	0.70%
2018-08-31	0	2.840	2.780	2.850	2.760	2.850	962,000	2,696,740	2.8033	2.622	2.567	2.631	2.548	2.631	1,041,982	2.5881	-2.41%
2018-08-30	0	2.910	2.910	2.980	2.880	2.910	297,808	864,470	2.9028	2.687	2.687	2.751	2.659	2.687	322,568	2.6800	-1.02%
2018-08-29	0	2.940	2.890	2.960	2.880	3.030	578,000	1,691,540	2.9265	2.714	2.668	2.733	2.659	2.797	626,056	2.7019	-2.00%
2018-08-28	0	3.000	2.960	3.000	2.850	3.030	982,000	2,887,820	2.9408	2.770	2.733	2.770	2.631	2.797	1,063,645	2.7150	3.09%
2018-08-27	0	2.910	2.910	2.960	2.740	2.990	1,148,000	3,275,000	2.8528	2.687	2.687	2.733	2.530	2.760	1,243,446	2.6338	8.18%
2018-08-24	0	2.690	2.690	2.720	2.660	2.780	360,000	980,120	2.7226	2.484	2.484	2.511	2.456	2.567	389,931	2.5136	-1.47%
2018-08-23	0	2.730	2.710	2.740	2.620	2.750	1,392,000	3,695,840	2.6551	2.520	2.502	2.530	2.419	2.539	1,507,733	2.4513	1.49%
2018-08-22	0	2.690	2.680	2.690	2.650	2.800	1,752,000	4,701,180	2.6833	2.484	2.474	2.484	2.447	2.585	1,897,663	2.4774	-2.89%
2018-08-21	0	2.770	2.720	2.760	2.680	2.770	2,034,000	5,494,700	2.7014	2.557	2.511	2.548	2.474	2.557	2,203,109	2.4941	1.47%
2018-08-20	0	2.730	2.710	2.740	2.710	2.940	790,000	2,188,820	2.7707	2.520	2.502	2.530	2.502	2.714	855,682	2.5580	-2.85%
2018-08-17	0	2.810	2.790	2.850	2.780	3.030	1,130,000	3,232,300	2.8604	2.594	2.576	2.631	2.567	2.797	1,223,950	2.6409	-4.75%
2018-08-16	0	2.950	2.900	2.980	2.660	2.980	748,000	2,170,460	2.9017	2.724	2.677	2.751	2.456	2.751	810,190	2.6790	1.03%
2018-08-15	0	2.920	2.900	2.920	2.880	3.150	674,000	1,983,520	2.9429	2.696	2.677	2.696	2.659	2.908	730,037	2.7170	-2.99%
2018-08-14	0	3.010	3.010	3.060	3.000	3.290	910,000	2,762,320	3.0355	2.779	2.779	2.825	2.770	3.037	985,659	2.8025	-4.75%
2018-08-13	0	3.160	3.140	3.210	3.160	3.290	474,000	1,530,200	3.2283	2.917	2.899	2.964	2.917	3.037	513,409	2.9805	-3.36%
2018-08-10	0	3.270	3.260	3.280	3.270	3.390	340,000	1,128,000	3.3176	3.019	3.010	3.028	3.019	3.130	368,268	3.0630	-2.68%
2018-08-09	0	3.360	3.290	3.360	3.290	3.390	298,000	989,060	3.3190	3.102	3.037	3.102	3.037	3.130	322,776	3.0642	1.82%
2018-08-08	0	3.300	3.290	3.300	3.290	3.390	298,000	995,820	3.3417	3.047	3.037	3.047	3.037	3.130	322,776	3.0852	2.17%
2018-08-07	0	3.230	3.230	3.270	3.200	3.290	560,000	1,808,900	3.2302	2.982	2.982	3.019	2.954	3.037	606,559	2.9822	-1.82%
2018-08-06	0	3.290	3.260	3.290	3.270	3.390	162,000	536,460	3.3115	3.037	3.010	3.037	3.019	3.130	175,469	3.0573	-0.90%
2018-08-03	0	3.320	3.320	3.360	3.320	3.360	88,000	293,800	3.3386	3.065	3.065	3.102	3.065	3.102	95,316	3.0824	-2.06%
2018-08-02	0	3.390	3.360	3.390	3.300	3.400	380,000	1,279,300	3.3666	3.130	3.102	3.130	3.047	3.139	411,594	3.1082	-1.45%
2018-08-01	0	3.440	3.400	3.450	3.390	3.480	394,000	1,351,660	3.4306	3.176	3.139	3.185	3.130	3.213	426,758	3.1673	0.00%
2018-07-31	0	3.440	3.400	3.440	3.380	3.460	522,000	1,776,240	3.4028	3.176	3.139	3.176	3.121	3.194	565,400	3.1416	1.47%
2018-07-30	0	3.390	3.370	3.390	3.350	3.430	370,000	1,248,560	3.3745	3.130	3.111	3.130	3.093	3.167	400,762	3.1155	-0.59%
2018-07-27	0	3.410	3.380	3.420	3.360	3.480	252,000	857,140	3.4013	3.148	3.121	3.157	3.102	3.213	272,952	3.1403	0.00%
2018-07-26	0	3.410	3.400	3.450	3.400	3.460	92,000	316,200	3.4370	3.148	3.139	3.185	3.139	3.194	99,649	3.1731	-0.87%
2018-07-25	0	3.440	3.420	3.440	3.420	3.510	548,000	1,889,340	3.4477	3.176	3.157	3.176	3.157	3.241	593,561	3.1831	1.18%
2018-07-24	0	3.400	3.380	3.410	3.300	3.410	734,000	2,465,980	3.3596	3.139	3.121	3.148	3.047	3.148	795,026	3.1018	1.49%
2018-07-23	0	3.350	3.300	3.350	3.200	3.370	644,000	2,125,000	3.2997	3.093	3.047	3.093	2.954	3.111	697,543	3.0464	0.60%
2018-07-20	0	3.330	3.300	3.330	3.180	3.340	440,000	1,436,160	3.2640	3.074	3.047	3.074	2.936	3.084	476,582	3.0135	0.91%
2018-07-19	0	3.300	3.270	3.320	3.300	3.390	318,000	1,055,500	3.3192	3.047	3.019	3.065	3.047	3.130	344,439	3.0644	-0.90%
2018-07-18	0	3.330	3.330	3.380	3.320	3.420	372,000	1,253,730	3.3702	3.074	3.074	3.121	3.065	3.157	402,929	3.1115	-0.30%
2018-07-17	0	3.340	3.340	3.380	3.300	3.400	514,000	1,721,600	3.3494	3.084	3.084	3.121	3.047	3.139	556,735	3.0923	-2.05%
2018-07-16	0	3.410	3.410	3.440	3.320	3.450	393,500	1,321,025	3.3571	3.148	3.148	3.176	3.065	3.185	426,216	3.0994	0.00%
2018-07-13	0	3.410	3.380	3.430	3.350	3.500	728,000	2,474,840	3.3995	3.148	3.121	3.167	3.093	3.231	788,527	3.1386	0.29%
2018-07-12	0	3.400	3.380	3.400	3.330	3.440	362,000	1,227,180	3.3900	3.139	3.121	3.139	3.074	3.176	392,097	3.1298	1.19%
2018-07-11	0	3.360	3.360	3.400	3.350	3.540	474,000	1,607,800	3.3920	3.102	3.102	3.139	3.093	3.268	513,409	3.1316	-3.17%
2018-07-10	0	3.470	3.450	3.490	3.350	3.520	772,000	2,630,800	3.4078	3.204	3.185	3.222	3.093	3.250	836,185	3.1462	2.66%
2018-07-09	0	3.380	3.370	3.420	3.380	3.430	222,000	757,240	3.4110	3.121	3.111	3.157	3.121	3.167	240,457	3.1492	0.00%
2018-07-06	0	3.380	3.360	3.380	3.300	3.500	452,000	1,528,000	3.3805	3.121	3.102	3.121	3.047	3.231	489,580	3.1210	0.60%
2018-07-05	0	3.360	3.330	3.360	3.310	3.500	670,000	2,272,700	3.3921	3.102	3.074	3.102	3.056	3.231	725,705	3.1317	-3.17%
2018-07-04	0	3.470	3.450	3.490	3.420	3.640	604,000	2,107,380	3.4890	3.204	3.185	3.222	3.157	3.361	654,217	3.2212	-4.67%
2018-07-03	0	3.640	3.620	3.660	3.570	3.750	666,000	2,416,020	3.6277	3.361	3.342	3.379	3.296	3.462	721,372	3.3492	-5.21%
2018-06-29	0	3.840	3.830	3.840	3.810	3.940	1,344,000	5,202,540	3.8709	3.545	3.536	3.545	3.518	3.638	1,455,742	3.5738	0.79%
2018-06-28	0	3.810	3.780	3.810	3.770	3.900	690,000	2,623,620	3.8023	3.518	3.490	3.518	3.481	3.601	747,367	3.5105	-2.81%
2018-06-27	0	3.920	3.880	3.920	3.800	4.000	1,214,000	4,682,920	3.8574	3.619	3.582	3.619	3.508	3.693	1,314,933	3.5613	0.51%
2018-06-26	0	3.900	3.900	3.920	3.830	3.960	1,182,000	4,587,040	3.8807	3.601	3.601	3.619	3.536	3.656	1,280,273	3.5829	1.30%
2018-06-25	0	3.850	3.830	3.850	3.790	3.950	935,808	3,618,347	3.8665	3.554	3.536	3.554	3.499	3.647	1,013,612	3.5698	-0.26%
2018-06-22	0	3.860	3.800	3.860	3.800	4.090	554,000	2,144,460	3.8709	3.564	3.508	3.564	3.508	3.776	600,060	3.5737	0.26%
2018-06-21	0	3.850	3.810	3.850	3.790	3.930	990,000	3,816,360	3.8549	3.554	3.518	3.554	3.499	3.628	1,072,310	3.5590	0.00%
2018-06-20	0	3.850	3.810	3.850	3.770	3.870	324,000	1,237,980	3.8209	3.554	3.518	3.554	3.481	3.573	350,938	3.5276	1.05%
2018-06-19	0	3.810	3.800	3.840	3.750	4.180	1,624,000	6,351,412	3.9110	3.518	3.508	3.545	3.462	3.859	1,759,021	3.6108	-8.85%
2018-06-15	0	4.180	4.150	4.180	4.140	4.240	606,000	2,522,930	4.1633	3.859	3.831	3.859	3.822	3.915	656,384	3.8437	0.24%
2018-06-14	0	4.170	4.160	4.200	4.140	4.240	778,000	3,254,840	4.1836	3.850	3.841	3.878	3.822	3.915	842,684	3.8625	-1.65%
2018-06-13	0	4.240	4.230	4.250	4.120	4.280	882,000	3,719,680	4.2173	3.915	3.905	3.924	3.804	3.951	955,331	3.8936	1.19%
2018-06-12	0	4.190	4.170	4.190	4.110	4.250	936,000	3,918,280	4.1862	3.868	3.850	3.868	3.795	3.924	1,013,820	3.8649	0.00%
2018-06-11	0	4.190	4.160	4.190	4.090	4.450	3,064,000	12,797,300	4.1767	3.868	3.841	3.868	3.776	4.108	3,318,745	3.8561	-4.34%
2018-06-08	0	4.380	4.360	4.390	4.200	4.610	1,804,000	7,908,560	4.3839	4.044	4.025	4.053	3.878	4.256	1,953,987	4.0474	-2.45%
2018-06-07	0	4.490	4.460	4.470	4.300	4.620	1,858,000	8,332,000	4.4844	4.145	4.118	4.127	3.970	4.265	2,012,476	4.1402	-2.18%
2018-06-06	0	5.070	5.060	5.070	4.980	5.100	3,916,000	19,784,080	5.0521	4.238	4.229	4.238	4.162	4.263	4,685,145	4.2227	2.01%
2018-06-05	0	4.970	4.960	4.980	4.870	5.000	1,608,000	7,967,540	4.9549	4.154	4.146	4.162	4.071	4.179	1,923,829	4.1415	-0.20%
2018-06-04	0	4.980	4.980	4.990	4.960	5.060	1,026,000	5,121,600	4.9918	4.162	4.162	4.171	4.146	4.229	1,227,518	4.1723	-1.19%
2018-06-01	0	5.040	5.000	5.040	4.990	5.050	560,000	2,806,320	5.0113	4.213	4.179	4.213	4.171	4.221	669,990	4.1886	0.80%
2018-05-31	0	5.000	4.990	5.000	4.980	5.070	690,000	3,464,860	5.0215	4.179	4.171	4.179	4.162	4.238	825,524	4.1972	0.20%
2018-05-30	0	4.990	4.970	4.980	4.920	5.040	786,000	3,904,520	4.9676	4.171	4.154	4.162	4.112	4.213	940,379	4.1521	-0.20%
2018-05-29	0	5.000	4.990	5.000	4.990	5.090	846,000	4,252,970	5.0272	4.179	4.171	4.179	4.171	4.254	1,012,164	4.2019	-0.99%
2018-05-28	0	5.050	5.030	5.050	5.020	5.070	856,000	4,315,480	5.0414	4.221	4.204	4.221	4.196	4.238	1,024,128	4.2138	0.20%
2018-05-25	0	5.040	5.010	5.040	5.010	5.080	536,000	2,697,300	5.0323	4.213	4.188	4.213	4.188	4.246	641,276	4.2061	0.00%
2018-05-24	0	5.040	5.030	5.040	4.970	5.120	806,000	4,065,700	5.0443	4.213	4.204	4.213	4.154	4.279	964,307	4.2162	-0.20%
2018-05-23	0	5.050	5.030	5.050	5.000	5.060	958,000	4,834,958	5.0469	4.221	4.204	4.221	4.179	4.229	1,146,162	4.2184	-0.20%
2018-05-21	0	5.060	5.050	5.070	5.020	5.100	344,000	1,736,660	5.0484	4.229	4.221	4.238	4.196	4.263	411,565	4.2196	-0.78%
2018-05-18	0	5.100	5.080	5.100	5.070	5.130	490,000	2,493,160	5.0881	4.263	4.246	4.263	4.238	4.288	586,241	4.2528	-0.39%
2018-05-17	0	5.120	5.080	5.120	5.050	5.120	456,000	2,323,020	5.0943	4.279	4.246	4.279	4.221	4.279	545,563	4.2580	0.00%
2018-05-16	0	5.120	5.110	5.120	5.000	5.150	1,080,000	5,506,860	5.0989	4.279	4.271	4.279	4.179	4.305	1,292,124	4.2619	0.59%
2018-05-15	0	5.090	5.070	5.090	4.940	5.120	1,082,000	5,438,600	5.0264	4.254	4.238	4.254	4.129	4.279	1,294,517	4.2013	1.80%
2018-05-14	0	5.000	4.970	5.000	4.940	5.040	590,000	2,948,280	4.9971	4.179	4.154	4.179	4.129	4.213	705,882	4.1767	-0.40%
2018-05-11	0	5.020	4.990	5.020	4.890	5.050	588,000	2,923,560	4.9720	4.196	4.171	4.196	4.087	4.221	703,490	4.1558	2.03%
2018-05-10	0	4.920	4.920	4.950	4.840	5.050	1,222,000	6,034,700	4.9384	4.112	4.112	4.137	4.045	4.221	1,462,014	4.1277	-1.60%
2018-05-09	0	5.000	4.960	4.980	4.900	5.040	1,252,000	6,203,380	4.9548	4.179	4.146	4.162	4.096	4.213	1,497,906	4.1414	0.00%
2018-05-08	0	5.000	4.980	5.000	4.960	5.100	1,582,000	7,985,560	5.0478	4.179	4.162	4.179	4.146	4.263	1,892,722	4.2191	-0.20%
2018-05-07	0	5.010	5.010	5.020	4.810	5.130	1,736,000	8,708,520	5.0164	4.188	4.188	4.196	4.020	4.288	2,076,969	4.1929	2.87%
2018-05-04	0	4.870	4.860	4.870	4.860	4.920	467,400	2,283,852	4.8863	4.071	4.062	4.071	4.062	4.112	559,202	4.0841	-0.20%
2018-05-03	0	4.880	4.870	4.880	4.790	4.990	1,616,000	7,853,660	4.8599	4.079	4.071	4.079	4.004	4.171	1,933,400	4.0621	-0.20%
2018-05-02	0	4.890	4.870	4.890	4.820	4.890	682,000	3,314,140	4.8594	4.087	4.071	4.087	4.029	4.087	815,952	4.0617	1.66%
2018-04-30	0	4.810	4.810	4.830	4.560	4.830	1,978,000	9,323,980	4.7138	4.020	4.020	4.037	3.811	4.037	2,366,501	3.9400	5.48%
2018-04-27	0	4.560	4.520	4.570	4.460	4.800	2,392,000	10,863,200	4.5415	3.811	3.778	3.820	3.728	4.012	2,861,815	3.7959	-4.60%
2018-04-26	0	4.780	4.740	4.780	4.710	4.940	910,000	4,378,160	4.8112	3.995	3.962	3.995	3.937	4.129	1,088,734	4.0213	-2.85%
2018-04-25	0	4.920	4.850	4.900	4.770	4.950	1,302,000	6,376,400	4.8974	4.112	4.054	4.096	3.987	4.137	1,557,727	4.0934	2.29%
2018-04-24	0	4.810	4.800	4.820	4.730	4.880	442,000	2,133,540	4.8270	4.020	4.012	4.029	3.953	4.079	528,814	4.0346	1.26%
2018-04-23	0	4.750	4.710	4.750	4.700	4.900	770,000	3,686,740	4.7880	3.970	3.937	3.970	3.928	4.096	921,236	4.0019	-2.46%
2018-04-20	0	4.870	4.840	4.870	4.830	4.990	1,488,000	7,287,820	4.8977	4.071	4.045	4.071	4.037	4.171	1,780,259	4.0937	-2.60%
2018-04-19	0	5.000	4.960	5.000	4.940	5.050	860,000	4,293,900	4.9929	4.179	4.146	4.179	4.129	4.221	1,028,913	4.1732	-0.20%
2018-04-18	0	5.010	4.970	5.010	4.870	5.100	2,236,000	11,076,720	4.9538	4.188	4.154	4.188	4.071	4.263	2,675,175	4.1406	-0.60%
2018-04-17	0	5.040	5.000	5.040	4.990	5.150	814,000	4,098,300	5.0348	4.213	4.179	4.213	4.171	4.305	973,878	4.2082	0.80%
2018-04-16	0	5.000	4.970	5.000	4.980	5.250	1,242,000	6,313,360	5.0832	4.179	4.154	4.179	4.162	4.388	1,485,942	4.2487	-3.47%
2018-04-13	0	5.180	5.140	5.180	5.000	5.260	2,672,000	13,727,920	5.1377	4.330	4.296	4.330	4.179	4.396	3,196,810	4.2943	2.98%
2018-04-12	0	5.030	5.000	5.030	4.960	5.160	2,294,000	11,516,180	5.0201	4.204	4.179	4.204	4.146	4.313	2,744,567	4.1960	-0.20%
2018-04-11	0	5.040	5.020	5.040	4.900	5.230	4,490,000	22,489,580	5.0088	4.213	4.196	4.213	4.096	4.371	5,371,885	4.1865	-3.08%
2018-04-10	0	5.200	5.180	5.200	5.120	5.300	2,666,000	13,795,340	5.1745	4.346	4.330	4.346	4.279	4.430	3,189,632	4.3251	-0.95%
2018-04-09	0	5.250	5.200	5.250	5.130	5.370	4,140,000	21,754,580	5.2547	4.388	4.346	4.388	4.288	4.488	4,953,141	4.3921	0.57%
2018-04-06	0	5.220	5.190	5.230	5.090	5.310	2,664,000	13,826,640	5.1902	4.363	4.338	4.371	4.254	4.438	3,187,239	4.3381	0.77%
2018-04-04	0	5.180	5.150	5.190	5.050	5.440	10,956,000	57,452,440	5.2439	4.330	4.305	4.338	4.221	4.547	13,107,878	4.3830	2.17%
2018-04-03	0	5.070	5.060	5.090	4.470	5.170	8,802,000	42,717,740	4.8532	4.238	4.229	4.254	3.736	4.321	10,530,809	4.0565	13.42%
2018-03-29	0	4.470	4.470	4.480	4.320	4.500	3,417,000	15,203,300	4.4493	3.736	3.736	3.745	3.611	3.761	4,088,136	3.7189	4.20%
2018-03-28	0	4.290	4.280	4.290	3.910	4.300	5,190,000	21,280,680	4.1003	3.586	3.577	3.586	3.268	3.594	6,209,373	3.4272	8.61%
2018-03-27	0	3.950	3.930	3.950	3.880	3.980	2,354,000	9,242,100	3.9261	3.302	3.285	3.302	3.243	3.327	2,816,351	3.2816	1.02%
2018-03-26	0	3.910	3.900	3.910	3.850	4.010	5,994,000	23,539,760	3.9272	3.268	3.260	3.268	3.218	3.352	7,171,287	3.2825	8.61%
2018-03-23	0	3.600	3.570	3.600	3.520	3.700	2,504,000	9,073,120	3.6235	3.009	2.984	3.009	2.942	3.093	2,995,813	3.0286	-2.44%
2018-03-22	0	3.690	3.670	3.690	3.670	3.730	502,000	1,854,580	3.6944	3.084	3.068	3.084	3.068	3.118	600,598	3.0879	0.00%
2018-03-21	0	3.690	3.670	3.690	3.610	3.710	396,000	1,450,560	3.6630	3.084	3.068	3.084	3.017	3.101	473,779	3.0617	-0.54%
2018-03-20	0	3.710	3.670	3.710	3.660	3.790	1,274,000	4,766,740	3.7416	3.101	3.068	3.101	3.059	3.168	1,524,228	3.1273	1.09%
2018-03-19	0	3.670	3.660	3.670	3.660	3.760	330,000	1,216,620	3.6867	3.068	3.059	3.068	3.059	3.143	394,816	3.0815	0.27%
2018-03-16	0	3.660	3.680	3.710	3.660	3.820	696,000	2,594,320	3.7275	3.059	3.076	3.101	3.059	3.193	832,702	3.1155	-2.40%
2018-03-15	0	3.750	3.720	3.750	3.600	3.870	2,102,000	7,871,900	3.7450	3.134	3.109	3.134	3.009	3.235	2,514,856	3.1302	4.17%
2018-03-14	0	3.600	3.590	3.600	3.440	3.620	732,000	2,559,220	3.4962	3.009	3.001	3.009	2.875	3.026	875,773	2.9222	4.65%
2018-03-13	0	3.440	3.400	3.440	3.370	3.480	498,000	1,694,240	3.4021	2.875	2.842	2.875	2.817	2.909	595,813	2.8436	1.78%
2018-03-12	0	3.380	3.360	3.380	3.330	3.380	1,402,000	4,724,480	3.3698	2.825	2.808	2.825	2.783	2.825	1,677,368	2.8166	1.81%
2018-03-09	0	3.320	3.300	3.320	3.240	3.350	780,000	2,565,840	3.2895	2.775	2.758	2.775	2.708	2.800	933,201	2.7495	-0.30%
2018-03-08	0	3.330	3.290	3.330	3.290	3.370	446,000	1,486,500	3.3330	2.783	2.750	2.783	2.750	2.817	533,599	2.7858	1.22%
2018-03-07	0	3.290	3.270	3.300	3.290	3.300	24,000	79,160	3.2983	2.750	2.733	2.758	2.750	2.758	28,714	2.7569	-0.30%
2018-03-06	0	3.300	3.280	3.300	3.260	3.300	256,000	839,180	3.2780	2.758	2.742	2.758	2.725	2.758	306,281	2.7399	0.30%
2018-03-05	0	3.290	3.240	3.290	3.200	3.310	522,000	1,711,960	3.2796	2.750	2.708	2.750	2.675	2.767	624,526	2.7412	-0.30%
2018-03-02	0	3.300	3.290	3.300	3.270	3.380	246,000	812,440	3.3026	2.758	2.750	2.758	2.733	2.825	294,317	2.7604	-1.79%
2018-03-01	0	3.360	3.340	3.360	3.290	3.400	396,000	1,326,520	3.3498	2.808	2.792	2.808	2.750	2.842	473,779	2.7999	2.75%
2018-02-28	0	3.270	3.260	3.300	3.230	3.320	206,000	676,140	3.2822	2.733	2.725	2.758	2.700	2.775	246,461	2.7434	-0.30%
2018-02-27	0	3.280	3.280	3.320	3.280	3.380	438,000	1,450,460	3.3116	2.742	2.742	2.775	2.742	2.825	524,028	2.7679	-2.09%
2018-02-26	0	3.350	3.350	3.370	3.320	3.400	332,000	1,114,960	3.3583	2.800	2.800	2.817	2.775	2.842	397,208	2.8070	-0.89%
2018-02-23	0	3.380	3.370	3.380	3.370	3.400	252,000	853,940	3.3887	2.825	2.817	2.825	2.817	2.842	301,496	2.8323	0.00%
2018-02-22	0	3.380	3.370	3.380	3.380	3.430	50,000	169,460	3.3892	2.825	2.817	2.825	2.825	2.867	59,821	2.8328	-1.46%
2018-02-21	0	3.430	3.400	3.430	3.380	3.440	240,000	818,040	3.4085	2.867	2.842	2.867	2.825	2.875	287,139	2.8489	0.29%
2018-02-20	0	3.420	3.410	3.450	3.360	3.490	226,000	771,280	3.4127	2.859	2.850	2.884	2.808	2.917	270,389	2.8525	0.29%
2018-02-15	0	3.410	3.400	3.410	3.370	3.410	204,000	690,380	3.3842	2.850	2.842	2.850	2.817	2.850	244,068	2.8286	1.79%
2018-02-14	0	3.350	3.340	3.360	3.250	3.350	222,000	732,360	3.2989	2.800	2.792	2.808	2.716	2.800	265,603	2.7573	3.72%
2018-02-13	0	3.230	3.200	3.240	3.100	3.330	780,000	2,522,120	3.2335	2.700	2.675	2.708	2.591	2.783	933,201	2.7027	0.00%
2018-02-12	0	3.230	3.160	3.230	3.130	3.250	366,000	1,160,880	3.1718	2.700	2.641	2.700	2.616	2.716	437,886	2.6511	3.19%
2018-02-09	0	3.130	3.120	3.130	3.040	3.300	1,422,000	4,412,320	3.1029	2.616	2.608	2.616	2.541	2.758	1,701,296	2.5935	-8.21%
2018-02-08	0	3.410	3.380	3.410	3.390	3.440	230,000	786,480	3.4195	2.850	2.825	2.850	2.833	2.875	275,175	2.8581	-0.87%
2018-02-07	0	3.440	3.340	3.440	3.320	3.560	702,000	2,431,560	3.4638	2.875	2.792	2.875	2.775	2.976	839,880	2.8951	0.58%
2018-02-06	0	3.420	3.400	3.420	3.400	3.700	1,534,000	5,463,500	3.5616	2.859	2.842	2.859	2.842	3.093	1,835,294	2.9769	-9.76%
2018-02-05	0	3.790	3.770	3.790	3.680	3.820	1,738,000	6,556,460	3.7724	3.168	3.151	3.168	3.076	3.193	2,079,362	3.1531	0.00%
2018-02-02	0	3.790	3.740	3.790	3.740	3.800	744,000	2,806,900	3.7727	3.168	3.126	3.168	3.126	3.176	890,130	3.1534	0.26%
2018-02-01	0	3.780	3.780	3.800	3.740	3.850	822,000	3,114,980	3.7895	3.159	3.159	3.176	3.126	3.218	983,450	3.1674	2.16%
2018-01-31	0	3.700	3.700	3.730	3.640	3.820	792,000	2,938,940	3.7108	3.093	3.093	3.118	3.042	3.193	947,557	3.1016	-0.27%
2018-01-30	0	3.710	3.700	3.710	3.710	3.830	427,632	1,617,207	3.7818	3.101	3.093	3.101	3.101	3.201	511,624	3.1609	-3.89%
2018-01-29	0	3.860	3.810	3.860	3.810	3.950	632,000	2,435,500	3.8536	3.226	3.185	3.226	3.185	3.302	756,132	3.2210	1.58%
2018-01-26	0	3.800	3.740	3.800	3.710	3.850	626,000	2,364,920	3.7778	3.176	3.126	3.176	3.101	3.218	748,953	3.1576	1.06%
2018-01-25	0	3.760	3.740	3.760	3.720	3.790	448,000	1,680,040	3.7501	3.143	3.126	3.143	3.109	3.168	535,992	3.1344	-0.53%
2018-01-24	0	3.780	3.780	3.790	3.760	3.800	946,000	3,573,380	3.7774	3.159	3.159	3.168	3.143	3.176	1,131,805	3.1572	0.53%
2018-01-23	0	3.760	3.720	3.780	3.630	3.770	1,564,000	5,790,200	3.7022	3.143	3.109	3.159	3.034	3.151	1,871,187	3.0944	4.44%
2018-01-22	0	3.600	3.610	3.620	3.580	3.740	2,976,000	10,729,560	3.6054	3.009	3.017	3.026	2.992	3.126	3,560,519	3.0135	0.84%
2018-01-19	0	3.570	3.530	3.570	3.480	3.660	1,022,000	3,637,300	3.5590	2.984	2.950	2.984	2.909	3.059	1,222,732	2.9747	-2.46%
2018-01-18	0	3.660	3.640	3.660	3.630	3.770	1,748,000	6,477,060	3.7054	3.059	3.042	3.059	3.034	3.151	2,091,326	3.0971	0.27%
2018-01-17	0	3.650	3.610	3.650	3.590	3.780	1,232,000	4,511,580	3.6620	3.051	3.017	3.051	3.001	3.159	1,473,978	3.0608	-0.27%
2018-01-16	0	3.660	3.670	3.680	3.370	3.670	1,976,000	6,866,440	3.4749	3.059	3.068	3.076	2.817	3.068	2,364,108	2.9045	7.96%
2018-01-15	0	3.390	3.390	3.400	3.250	3.440	1,304,000	4,337,740	3.3265	2.833	2.833	2.842	2.716	2.875	1,560,120	2.7804	2.73%
2018-01-12	0	3.300	3.300	3.330	3.290	3.420	1,438,000	4,842,640	3.3676	2.758	2.758	2.783	2.750	2.859	1,720,439	2.8148	-2.08%
2018-01-11	0	3.370	3.360	3.380	3.330	3.480	1,378,000	4,644,560	3.3705	2.817	2.808	2.825	2.783	2.909	1,648,654	2.8172	0.30%
2018-01-10	0	3.360	3.360	3.370	3.310	3.380	518,000	1,728,940	3.3377	2.808	2.808	2.817	2.767	2.825	619,741	2.7898	0.00%
2018-01-09	0	3.360	3.360	3.380	3.330	3.400	476,000	1,598,900	3.3590	2.808	2.808	2.825	2.783	2.842	569,492	2.8076	-0.30%
2018-01-08	0	3.370	3.360	3.370	3.330	3.390	766,000	2,580,160	3.3684	2.817	2.808	2.817	2.783	2.833	916,451	2.8154	2.74%
2018-01-05	0	3.280	3.260	3.280	3.210	3.340	1,540,000	5,026,620	3.2640	2.742	2.725	2.742	2.683	2.792	1,842,473	2.7282	2.82%
2018-01-04	0	3.190	3.190	3.200	3.170	3.270	1,306,000	4,217,480	3.2293	2.666	2.666	2.675	2.650	2.733	1,562,513	2.6992	-0.62%
2018-01-03	0	3.210	3.200	3.240	3.160	3.350	1,504,000	4,902,680	3.2598	2.683	2.675	2.708	2.641	2.800	1,799,402	2.7246	-3.60%
2018-01-02	0	3.330	3.330	3.340	3.230	3.340	956,000	3,145,100	3.2899	2.783	2.783	2.792	2.700	2.792	1,143,769	2.7498	3.74%
2017-12-29	0	3.210	3.200	3.210	3.130	3.220	776,000	2,477,320	3.1924	2.683	2.675	2.683	2.616	2.691	928,415	2.6683	0.94%
2017-12-28	0	3.180	3.160	3.180	3.070	3.190	796,000	2,482,140	3.1183	2.658	2.641	2.658	2.566	2.666	952,343	2.6064	2.58%
2017-12-27	0	3.100	3.090	3.100	3.030	3.120	346,000	1,061,740	3.0686	2.591	2.583	2.591	2.533	2.608	413,958	2.5648	0.98%
2017-12-22	0	3.070	3.050	3.090	3.030	3.130	518,000	1,587,160	3.0640	2.566	2.549	2.583	2.533	2.616	619,741	2.5610	-0.32%
2017-12-21	0	3.080	3.060	3.080	3.040	3.120	632,000	1,939,100	3.0682	2.574	2.558	2.574	2.541	2.608	756,132	2.5645	-1.28%
2017-12-20	0	3.120	3.080	3.120	3.030	3.130	748,000	2,312,300	3.0913	2.608	2.574	2.608	2.533	2.616	894,915	2.5838	0.00%
2017-12-19	0	3.120	3.100	3.120	3.090	3.150	530,000	1,652,140	3.1172	2.608	2.591	2.608	2.583	2.633	634,098	2.6055	0.65%
2017-12-18	0	3.100	3.070	3.100	3.060	3.120	312,000	963,880	3.0894	2.591	2.566	2.591	2.558	2.608	373,280	2.5822	1.97%
2017-12-15	0	3.040	3.030	3.040	3.000	3.050	252,000	761,300	3.0210	2.541	2.533	2.541	2.507	2.549	301,496	2.5251	0.33%
2017-12-14	0	3.030	3.010	3.040	3.000	3.030	122,000	368,080	3.0170	2.533	2.516	2.541	2.507	2.533	145,962	2.5217	0.33%
2017-12-13	0	3.020	2.990	3.020	2.990	3.020	278,000	834,400	3.0014	2.524	2.499	2.524	2.499	2.524	332,602	2.5087	0.33%
2017-12-12	0	3.010	3.000	3.010	3.000	3.070	205,000	620,240	3.0256	2.516	2.507	2.516	2.507	2.566	245,264	2.5289	-0.99%
2017-12-11	0	3.040	3.030	3.040	3.000	3.060	178,000	538,800	3.0270	2.541	2.533	2.541	2.507	2.558	212,961	2.5300	0.33%
2017-12-08	0	3.030	3.030	3.040	2.950	3.040	422,000	1,270,620	3.0109	2.533	2.533	2.541	2.466	2.541	504,885	2.5167	2.71%
2017-12-07	0	2.950	2.950	2.970	2.950	3.060	776,000	2,310,940	2.9780	2.466	2.466	2.482	2.466	2.558	928,415	2.4891	-0.67%
2017-12-06	0	2.970	2.960	2.970	2.950	3.180	1,628,000	4,957,960	3.0454	2.482	2.474	2.482	2.466	2.658	1,947,757	2.5455	-4.19%
2017-12-05	0	3.100	3.090	3.100	3.080	3.120	290,000	900,620	3.1056	2.591	2.583	2.591	2.574	2.608	346,959	2.5958	0.65%
2017-12-04	0	3.080	3.060	3.080	3.050	3.090	220,000	676,500	3.0750	2.574	2.558	2.574	2.549	2.583	263,210	2.5702	1.65%
2017-12-01	0	3.030	3.010	3.030	3.000	3.040	600,000	1,807,340	3.0122	2.533	2.516	2.533	2.507	2.541	717,847	2.5177	-0.33%
2017-11-30	0	3.040	3.030	3.040	3.010	3.140	824,000	2,504,040	3.0389	2.541	2.533	2.541	2.516	2.625	985,843	2.5400	-3.18%
2017-11-29	0	3.140	3.110	3.170	3.070	3.150	300,000	929,920	3.0997	2.625	2.599	2.650	2.566	2.633	358,923	2.5909	-0.32%
2017-11-28	0	3.150	3.090	3.160	3.090	3.200	162,000	505,280	3.1190	2.633	2.583	2.641	2.583	2.675	193,819	2.6070	-0.94%
2017-11-27	0	3.180	3.150	3.190	3.150	3.230	214,000	679,100	3.1734	2.658	2.633	2.666	2.633	2.700	256,032	2.6524	-0.62%
2017-11-24	0	3.200	3.170	3.200	3.170	3.280	544,000	1,742,500	3.2031	2.675	2.650	2.675	2.650	2.742	650,848	2.6773	0.95%
2017-11-23	0	3.170	3.160	3.170	3.080	3.200	1,466,000	4,652,040	3.1733	2.650	2.641	2.650	2.574	2.675	1,753,938	2.6523	3.59%
2017-11-22	0	3.060	3.050	3.060	3.020	3.110	476,000	1,457,300	3.0616	2.558	2.549	2.558	2.524	2.599	569,492	2.5589	0.66%
2017-11-21	0	3.040	3.000	3.040	2.980	3.070	474,000	1,434,140	3.0256	2.541	2.507	2.541	2.491	2.566	567,099	2.5289	-1.30%
2017-11-20	0	3.080	3.040	3.090	3.030	3.160	350,000	1,078,780	3.0822	2.574	2.541	2.583	2.533	2.641	418,744	2.5762	-1.60%
2017-11-17	0	3.130	3.120	3.140	3.130	3.170	122,000	384,780	3.1539	2.616	2.608	2.625	2.616	2.650	145,962	2.6362	-0.95%
2017-11-16	0	3.160	3.150	3.170	3.100	3.160	450,000	1,415,160	3.1448	2.641	2.633	2.650	2.591	2.641	538,385	2.6285	1.28%
2017-11-15	0	3.120	3.090	3.120	3.090	3.200	736,000	2,326,380	3.1608	2.608	2.583	2.608	2.583	2.675	880,558	2.6419	-1.27%
2017-11-14	0	3.160	3.100	3.160	3.080	3.450	4,410,000	14,017,680	3.1786	2.641	2.591	2.641	2.574	2.884	5,276,172	2.6568	1.94%
2017-11-13	1	-	-	-	-	-	0	0	-	2.591	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	2.591	-	-	-	-	0	-	0.00%
2017-11-09	0	3.100	3.100	3.110	2.980	3.100	1,252,000	3,813,860	3.0462	2.591	2.591	2.599	2.491	2.591	1,497,906	2.5461	2.65%
2017-11-08	0	3.020	2.990	3.030	2.970	3.020	324,000	973,180	3.0036	2.524	2.499	2.533	2.482	2.524	387,637	2.5105	0.67%
2017-11-07	0	3.000	2.990	3.000	2.980	3.040	628,000	1,885,220	3.0019	2.507	2.499	2.507	2.491	2.541	751,346	2.5091	0.00%
2017-11-06	0	3.000	2.990	3.000	2.990	3.060	358,000	1,077,180	3.0089	2.507	2.499	2.507	2.499	2.558	428,315	2.5149	-1.96%
2017-11-03	0	3.060	3.060	3.080	3.060	3.070	46,000	141,080	3.0670	2.558	2.558	2.574	2.558	2.566	55,035	2.5635	-0.65%
2017-11-02	0	3.080	3.060	3.090	3.060	3.100	150,000	461,600	3.0773	2.574	2.558	2.583	2.558	2.591	179,462	2.5721	0.00%
2017-11-01	0	3.080	3.080	3.100	3.010	3.080	420,000	1,277,360	3.0413	2.574	2.574	2.591	2.516	2.574	502,493	2.5420	1.99%
2017-10-31	0	3.020	3.020	3.030	3.010	3.040	288,000	869,920	3.0206	2.524	2.524	2.533	2.516	2.541	344,566	2.5247	-0.66%
2017-10-30	0	3.040	3.020	3.040	2.970	3.060	494,000	1,489,760	3.0157	2.541	2.524	2.541	2.482	2.558	591,027	2.5206	0.00%
2017-10-27	0	3.040	3.020	3.040	2.990	3.060	1,210,000	3,650,140	3.0166	2.541	2.524	2.541	2.499	2.558	1,447,657	2.5214	-0.33%
2017-10-26	0	3.050	3.050	3.070	3.040	3.080	216,000	659,520	3.0533	2.549	2.549	2.566	2.541	2.574	258,425	2.5521	0.00%
2017-10-25	0	3.050	3.060	3.090	3.030	3.100	676,000	2,066,860	3.0575	2.549	2.558	2.583	2.533	2.591	808,774	2.5555	0.66%
2017-10-24	0	3.030	3.030	3.060	3.030	3.060	114,000	345,520	3.0309	2.533	2.533	2.558	2.533	2.558	136,391	2.5333	-0.98%
2017-10-23	0	3.060	3.030	3.060	2.990	3.060	214,000	646,000	3.0187	2.558	2.533	2.558	2.499	2.558	256,032	2.5231	0.00%
2017-10-20	0	3.060	3.020	3.090	3.020	3.090	344,000	1,041,260	3.0269	2.558	2.524	2.583	2.524	2.583	411,565	2.5300	0.00%
2017-10-19	0	3.060	3.030	3.080	2.990	3.100	382,000	1,161,500	3.0406	2.558	2.533	2.574	2.499	2.591	457,029	2.5414	1.32%
2017-10-18	0	3.020	3.000	3.020	3.010	3.030	96,000	290,260	3.0235	2.524	2.507	2.524	2.516	2.533	114,855	2.5272	0.00%
2017-10-17	0	3.020	2.990	3.030	2.990	3.050	780,000	2,341,620	3.0021	2.524	2.499	2.533	2.499	2.549	933,201	2.5092	-0.98%
2017-10-16	0	3.050	3.020	3.060	3.010	3.050	172,000	520,060	3.0236	2.549	2.524	2.558	2.516	2.549	205,783	2.5272	0.99%
2017-10-13	0	3.020	3.000	3.040	3.000	3.040	416,000	1,256,260	3.0199	2.524	2.507	2.541	2.507	2.541	497,707	2.5241	0.00%
2017-10-12	0	3.020	3.020	3.050	2.990	3.020	374,000	1,121,900	2.9997	2.524	2.524	2.549	2.499	2.524	447,458	2.5073	-0.66%
2017-10-11	0	3.040	3.010	3.040	3.000	3.060	284,000	857,980	3.0211	2.541	2.516	2.541	2.507	2.558	339,781	2.5251	0.66%
2017-10-10	0	3.020	3.010	3.020	2.950	3.070	382,000	1,153,800	3.0204	2.524	2.516	2.524	2.466	2.566	457,029	2.5246	-1.31%
2017-10-09	0	3.060	3.060	3.080	3.060	3.100	286,000	881,480	3.0821	2.558	2.558	2.574	2.558	2.591	342,174	2.5761	-1.29%
2017-10-06	0	3.100	3.090	3.100	3.040	3.100	368,000	1,136,260	3.0877	2.591	2.583	2.591	2.541	2.591	440,279	2.5808	0.98%
2017-10-04	0	3.070	3.070	3.100	3.070	3.120	204,000	632,340	3.0997	2.566	2.566	2.591	2.566	2.608	244,068	2.5908	-1.29%
2017-10-03	0	3.110	3.080	3.120	3.050	3.130	254,000	785,220	3.0914	2.599	2.574	2.608	2.549	2.616	303,888	2.5839	2.30%
2017-09-29	0	3.040	3.030	3.040	3.000	3.060	740,000	2,232,500	3.0169	2.541	2.533	2.541	2.507	2.558	885,344	2.5216	-1.62%
2017-09-28	0	3.090	3.050	3.090	3.030	3.200	832,000	2,559,880	3.0768	2.583	2.549	2.583	2.533	2.675	995,414	2.5717	-1.28%
2017-09-27	0	3.130	3.140	3.150	3.110	3.190	514,000	1,607,920	3.1282	2.616	2.625	2.633	2.599	2.666	614,955	2.6147	0.32%
2017-09-26	0	3.120	3.100	3.140	3.090	3.150	98,000	304,360	3.1057	2.608	2.591	2.625	2.583	2.633	117,248	2.5959	-1.27%
2017-09-25	0	3.160	3.100	3.160	3.090	3.350	782,000	2,471,620	3.1606	2.641	2.591	2.641	2.583	2.800	935,593	2.6418	-5.67%
2017-09-22	0	3.350	3.300	3.350	3.260	3.490	2,828,000	9,441,820	3.3387	2.800	2.758	2.800	2.725	2.917	3,383,450	2.7906	-2.33%
2017-09-21	0	3.430	3.430	3.440	3.340	3.470	2,184,000	7,387,500	3.3826	2.867	2.867	2.875	2.792	2.900	2,612,961	2.8273	0.00%
2017-09-20	0	3.430	3.420	3.510	3.380	3.580	4,024,000	13,975,140	3.4729	2.867	2.859	2.934	2.825	2.992	4,814,358	2.9028	1.18%
2017-09-19	0	3.390	3.390	3.400	3.350	3.450	1,518,000	5,149,060	3.3920	2.833	2.833	2.842	2.800	2.884	1,816,152	2.8351	1.19%
2017-09-18	0	3.350	3.350	3.360	3.140	3.490	2,320,000	7,760,620	3.3451	2.800	2.800	2.808	2.625	2.917	2,775,673	2.7959	7.03%
2017-09-15	0	3.130	3.130	3.200	3.120	3.210	442,000	1,390,020	3.1448	2.616	2.616	2.675	2.608	2.683	528,814	2.6286	-1.57%
2017-09-14	0	3.180	3.150	3.180	3.120	3.240	1,184,000	3,744,240	3.1624	2.658	2.633	2.658	2.608	2.708	1,416,551	2.6432	-1.85%
2017-09-13	0	3.240	3.230	3.240	3.220	3.290	292,000	952,380	3.2616	2.708	2.700	2.708	2.691	2.750	349,352	2.7261	-0.92%
2017-09-12	0	3.270	3.270	3.280	3.130	3.280	1,108,000	3,550,440	3.2044	2.733	2.733	2.742	2.616	2.742	1,325,623	2.6783	2.51%
2017-09-11	0	3.190	3.130	3.200	3.100	3.200	486,000	1,538,820	3.1663	2.666	2.616	2.675	2.591	2.675	581,456	2.6465	0.31%
2017-09-08	0	3.180	3.150	3.180	3.130	3.190	630,000	1,990,220	3.1591	2.658	2.633	2.658	2.616	2.666	753,739	2.6405	1.27%
2017-09-07	0	3.140	3.110	3.140	3.050	3.170	794,000	2,479,840	3.1232	2.625	2.599	2.625	2.549	2.650	949,950	2.6105	-0.32%
2017-09-06	0	3.150	3.130	3.160	3.030	3.150	244,000	749,440	3.0715	2.633	2.616	2.641	2.533	2.633	291,924	2.5672	1.94%
2017-09-05	0	3.090	3.070	3.090	3.010	3.110	474,000	1,454,400	3.0684	2.583	2.566	2.583	2.516	2.599	567,099	2.5646	2.32%
2017-09-04	0	3.020	3.010	3.050	2.980	3.070	144,000	435,780	3.0263	2.524	2.516	2.549	2.491	2.566	172,283	2.5294	-1.63%
2017-09-01	0	3.070	3.050	3.080	3.030	3.090	210,000	644,560	3.0693	2.566	2.549	2.574	2.533	2.583	251,246	2.5655	-0.65%
2017-08-31	0	3.090	3.060	3.090	3.050	3.090	244,000	749,160	3.0703	2.583	2.558	2.583	2.549	2.583	291,924	2.5663	0.32%
2017-08-30	0	3.080	3.050	3.080	3.050	3.100	638,000	1,967,871	3.0844	2.574	2.549	2.574	2.549	2.591	763,310	2.5781	-0.32%
2017-08-29	0	3.090	3.050	3.100	3.040	3.140	726,000	2,234,280	3.0775	2.583	2.549	2.591	2.541	2.625	868,594	2.5723	-0.32%
2017-08-28	0	3.100	3.050	3.100	3.060	3.100	142,000	438,620	3.0889	2.591	2.549	2.591	2.558	2.591	169,890	2.5818	0.65%
2017-08-25	0	3.080	3.080	3.140	3.030	3.130	674,000	2,078,920	3.0845	2.574	2.574	2.625	2.533	2.616	806,381	2.5781	0.00%
2017-08-24	0	3.080	3.060	3.100	3.070	3.140	118,000	367,420	3.1137	2.574	2.558	2.591	2.566	2.625	141,176	2.6026	-0.96%
2017-08-22	0	3.110	3.100	3.110	3.080	3.170	320,000	992,500	3.1016	2.599	2.591	2.599	2.574	2.650	382,851	2.5924	-0.96%
2017-08-21	0	3.140	3.110	3.140	3.050	3.170	384,000	1,197,720	3.1191	2.625	2.599	2.625	2.549	2.650	459,422	2.6070	0.32%
2017-08-18	0	3.130	3.100	3.130	3.090	3.140	332,000	1,029,060	3.0996	2.616	2.591	2.616	2.583	2.625	397,208	2.5907	1.62%
2017-08-17	0	3.080	3.060	3.100	3.020	3.110	788,000	2,423,560	3.0756	2.574	2.558	2.591	2.524	2.599	942,772	2.5707	-0.96%
2017-08-16	0	3.110	3.110	3.120	2.920	3.120	1,142,000	3,476,700	3.0444	2.599	2.599	2.608	2.441	2.608	1,366,301	2.5446	-0.96%
2017-08-15	0	3.140	3.100	3.140	3.100	3.190	418,000	1,311,860	3.1384	2.625	2.591	2.625	2.591	2.666	500,100	2.6232	1.29%
2017-08-14	0	3.100	3.100	3.110	3.050	3.180	878,000	2,719,480	3.0974	2.591	2.591	2.599	2.549	2.658	1,050,449	2.5889	0.00%
2017-08-11	0	3.100	3.050	3.100	3.010	3.160	452,000	1,396,500	3.0896	2.591	2.549	2.591	2.516	2.641	540,778	2.5824	-0.64%
2017-08-10	0	3.120	3.090	3.120	3.080	3.250	958,000	3,017,560	3.1499	2.608	2.583	2.608	2.574	2.716	1,146,162	2.6328	-1.89%
2017-08-09	0	3.180	3.170	3.180	3.140	3.230	1,392,000	4,429,400	3.1820	2.658	2.650	2.658	2.625	2.700	1,665,404	2.6597	-1.55%
2017-08-08	0	3.230	3.200	3.240	3.160	3.360	1,094,000	3,532,360	3.2288	2.700	2.675	2.708	2.641	2.808	1,308,874	2.6988	-3.29%
2017-08-07	0	3.340	3.320	3.360	3.290	3.570	1,878,000	6,364,700	3.3891	2.792	2.775	2.808	2.750	2.984	2,246,860	2.8327	-4.02%
2017-08-04	0	3.480	3.480	3.490	3.450	3.840	1,140,000	4,056,400	3.5582	2.909	2.909	2.917	2.884	3.210	1,363,908	2.9741	-7.69%
2017-08-03	0	3.770	3.690	3.780	3.670	3.850	1,494,000	5,556,820	3.7194	3.151	3.084	3.159	3.068	3.218	1,787,438	3.1088	-0.26%
2017-08-02	0	3.780	3.760	3.780	3.710	3.840	666,000	2,492,100	3.7419	3.159	3.143	3.159	3.101	3.210	796,810	3.1276	0.00%
2017-08-01	0	3.780	3.730	3.790	3.710	3.850	842,000	3,167,420	3.7618	3.159	3.118	3.168	3.101	3.218	1,007,378	3.1442	-0.53%
2017-07-31	0	3.800	3.790	3.800	3.770	3.870	1,214,000	4,621,360	3.8067	3.176	3.168	3.176	3.151	3.235	1,452,443	3.1818	0.53%
2017-07-28	0	3.780	3.740	3.810	3.710	3.850	1,676,000	6,272,820	3.7427	3.159	3.126	3.185	3.101	3.218	2,005,185	3.1283	0.00%
2017-07-27	0	3.780	3.750	3.790	3.750	3.900	2,030,000	7,808,340	3.8465	3.159	3.134	3.168	3.134	3.260	2,428,714	3.2150	0.00%
2017-07-26	0	3.780	3.780	3.790	3.740	3.880	486,000	1,837,460	3.7808	3.159	3.159	3.168	3.126	3.243	581,456	3.1601	-1.82%
2017-07-25	0	3.850	3.830	3.890	3.550	3.900	2,464,000	9,091,020	3.6895	3.218	3.201	3.251	2.967	3.260	2,947,956	3.0838	8.76%
2017-07-24	0	3.540	3.540	3.550	3.500	3.620	624,000	2,218,680	3.5556	2.959	2.959	2.967	2.925	3.026	746,560	2.9719	1.43%
2017-07-21	0	3.490	3.470	3.490	3.400	3.550	760,762	2,641,061	3.4716	2.917	2.900	2.917	2.842	2.967	910,184	2.9017	0.00%
2017-07-20	0	3.490	3.480	3.520	3.460	3.530	508,000	1,775,800	3.4957	2.917	2.909	2.942	2.892	2.950	607,777	2.9218	0.00%
2017-07-19	0	3.490	3.450	3.490	3.400	3.530	410,000	1,419,680	3.4626	2.917	2.884	2.917	2.842	2.950	490,528	2.8942	1.16%
2017-07-18	0	3.450	3.450	3.470	3.430	3.530	684,000	2,376,480	3.4744	2.884	2.884	2.900	2.867	2.950	818,345	2.9040	-1.43%
2017-07-17	0	3.500	3.500	3.530	3.180	3.560	3,084,000	10,403,060	3.3732	2.925	2.925	2.950	2.658	2.976	3,689,731	2.8195	9.37%
2017-07-14	0	3.200	3.170	3.200	3.160	3.200	334,000	1,062,700	3.1817	2.675	2.650	2.675	2.641	2.675	399,601	2.6594	0.31%
2017-07-13	0	3.190	3.160	3.190	3.130	3.250	966,000	3,084,060	3.1926	2.666	2.641	2.666	2.616	2.716	1,155,733	2.6685	-1.85%
2017-07-12	0	3.250	3.240	3.250	3.050	3.310	2,116,000	6,724,280	3.1778	2.716	2.708	2.716	2.549	2.767	2,531,605	2.6561	-0.31%
2017-07-11	0	3.260	3.240	3.270	3.220	3.410	3,026,000	9,995,800	3.3033	2.725	2.708	2.733	2.691	2.850	3,620,339	2.7610	-1.21%
2017-07-10	0	3.300	3.300	3.310	3.130	3.350	2,698,000	8,812,240	3.2662	2.758	2.758	2.767	2.616	2.800	3,227,917	2.7300	6.11%
2017-07-07	0	3.110	3.110	3.120	3.080	3.130	1,336,000	4,140,160	3.0989	2.599	2.599	2.608	2.574	2.616	1,598,405	2.5902	0.65%
2017-07-06	0	3.090	3.070	3.090	3.030	3.100	3,212,000	9,845,440	3.0652	2.583	2.566	2.583	2.533	2.591	3,842,872	2.5620	2.66%
2017-07-05	0	3.010	3.000	3.010	2.700	3.110	3,216,000	9,503,360	2.9550	2.516	2.507	2.516	2.257	2.599	3,847,658	2.4699	11.07%
2017-07-04	0	2.710	2.710	2.730	2.700	2.730	488,000	1,324,480	2.7141	2.265	2.265	2.282	2.257	2.282	583,849	2.2685	0.74%
2017-07-03	0	2.690	2.680	2.690	2.670	2.740	996,000	2,695,380	2.7062	2.248	2.240	2.248	2.232	2.290	1,191,625	2.2619	-3.58%
2017-06-30	0	2.790	2.720	2.790	-	-	0	0	-	2.332	2.273	2.332	-	-	0	-	0.00%
2017-06-29	0	2.790	2.760	2.800	2.750	2.820	218,000	604,000	2.7706	2.332	2.307	2.340	2.299	2.357	260,818	2.3158	0.72%
2017-06-28	0	2.770	2.770	2.780	2.740	2.800	152,000	422,020	2.7764	2.315	2.315	2.324	2.290	2.340	181,854	2.3206	-0.36%
2017-06-27	0	2.780	2.760	2.790	2.760	2.810	246,914	687,164	2.7830	2.324	2.307	2.332	2.307	2.349	295,411	2.3261	-0.36%
2017-06-26	0	2.790	2.760	2.800	2.720	2.790	316,000	872,880	2.7623	2.332	2.307	2.340	2.273	2.332	378,066	2.3088	1.45%
2017-06-23	0	2.750	2.720	2.750	2.670	2.770	908,000	2,452,560	2.7011	2.299	2.273	2.299	2.232	2.315	1,086,341	2.2576	3.00%
2017-06-22	0	2.670	2.670	2.700	2.660	2.690	342,000	916,140	2.6788	2.232	2.232	2.257	2.223	2.248	409,173	2.2390	-0.37%
2017-06-21	0	2.680	2.660	2.680	2.650	2.700	336,000	900,340	2.6796	2.240	2.223	2.240	2.215	2.257	401,994	2.2397	-1.11%
2017-06-20	0	2.710	2.700	2.710	2.690	2.740	142,000	382,960	2.6969	2.265	2.257	2.265	2.248	2.290	169,890	2.2542	0.00%
2017-06-19	0	2.710	2.700	2.710	2.680	2.730	908,000	2,461,340	2.7107	2.265	2.257	2.265	2.240	2.282	1,086,341	2.2657	-0.73%
2017-06-16	0	2.730	2.730	2.760	2.730	2.770	120,000	330,020	2.7502	2.282	2.282	2.307	2.282	2.315	143,569	2.2987	-1.44%
2017-06-15	0	2.770	2.760	2.780	2.740	2.790	398,000	1,099,840	2.7634	2.315	2.307	2.324	2.290	2.332	476,172	2.3098	-1.07%
2017-06-14	0	2.800	2.800	2.840	2.800	2.850	22,000	62,120	2.8236	2.340	2.340	2.374	2.340	2.382	26,321	2.3601	-1.41%
2017-06-13	0	2.840	2.800	2.840	2.780	2.860	218,000	613,220	2.8129	2.374	2.340	2.374	2.324	2.390	260,818	2.3511	0.35%
2017-06-12	0	2.830	2.800	2.840	2.810	2.860	92,000	260,720	2.8339	2.365	2.340	2.374	2.349	2.390	110,070	2.3687	0.35%
2017-06-09	0	2.820	2.800	2.820	2.790	2.850	322,000	904,560	2.8092	2.357	2.340	2.357	2.332	2.382	385,244	2.3480	-0.35%
2017-06-08	0	2.830	2.830	2.850	2.800	2.850	250,000	703,120	2.8125	2.365	2.365	2.382	2.340	2.382	299,103	2.3508	1.43%
2017-06-07	0	2.790	2.790	2.820	2.770	2.820	420,000	1,174,760	2.7970	2.332	2.332	2.357	2.315	2.357	502,493	2.3379	-0.36%
2017-06-06	0	2.800	2.800	2.810	2.750	2.830	238,000	665,440	2.7960	2.340	2.340	2.349	2.299	2.365	284,746	2.3370	-0.36%
2017-06-05	0	2.970	2.940	2.980	2.940	3.000	154,000	457,200	2.9688	2.349	2.325	2.357	2.325	2.372	194,738	2.3478	0.34%
2017-06-02	0	2.960	2.950	2.990	2.940	2.990	712,000	2,104,560	2.9558	2.341	2.333	2.365	2.325	2.365	900,348	2.3375	0.00%
2017-06-01	0	2.960	2.950	2.960	2.940	2.960	676,000	1,994,320	2.9502	2.341	2.333	2.341	2.325	2.341	854,825	2.3330	0.34%
2017-05-31	0	2.950	2.920	2.980	2.920	2.980	1,681,993	4,947,799	2.9416	2.333	2.309	2.357	2.309	2.357	2,126,937	2.3263	1.03%
2017-05-29	0	2.920	2.920	2.930	2.880	2.950	952,000	2,792,220	2.9330	2.309	2.309	2.317	2.278	2.333	1,203,836	2.3194	-1.02%
2017-05-26	0	2.950	2.930	2.960	2.920	2.980	662,000	1,946,180	2.9398	2.333	2.317	2.341	2.309	2.357	837,121	2.3248	-1.34%
2017-05-25	0	2.990	2.960	3.020	2.960	3.000	92,000	273,280	2.9704	2.365	2.341	2.388	2.341	2.372	116,337	2.3490	0.00%
2017-05-24	0	2.990	2.960	3.000	2.970	3.010	28,000	83,580	2.9850	2.365	2.341	2.372	2.349	2.380	35,407	2.3606	0.34%
2017-05-23	0	2.980	2.950	3.000	2.940	2.980	242,000	717,420	2.9645	2.357	2.333	2.372	2.325	2.357	306,017	2.3444	0.00%
2017-05-22	0	2.980	2.960	2.980	2.960	3.000	118,000	350,740	2.9724	2.357	2.341	2.357	2.341	2.372	149,215	2.3506	1.02%
2017-05-19	0	2.950	2.950	2.960	2.950	3.000	344,000	1,023,780	2.9761	2.333	2.333	2.341	2.333	2.372	435,000	2.3535	-0.34%
2017-05-18	0	2.960	2.940	2.970	2.930	3.030	502,000	1,485,230	2.9586	2.341	2.325	2.349	2.317	2.396	634,796	2.3397	-1.33%
2017-05-17	0	3.000	2.970	3.000	2.970	3.000	170,000	507,880	2.9875	2.372	2.349	2.372	2.349	2.372	214,971	2.3626	0.00%
2017-05-16	0	3.000	2.980	3.000	2.950	3.060	2,742,000	8,200,240	2.9906	2.372	2.357	2.372	2.333	2.420	3,467,352	2.3650	0.33%
2017-05-15	0	2.990	2.990	3.000	2.990	3.020	194,000	582,280	3.0014	2.365	2.365	2.372	2.365	2.388	245,320	2.3736	-0.33%
2017-05-12	0	3.000	2.990	3.000	2.980	3.020	100,000	300,000	3.0000	2.372	2.365	2.372	2.357	2.388	126,453	2.3724	-0.66%
2017-05-11	0	3.020	2.990	3.020	3.000	3.020	298,000	896,480	3.0083	2.388	2.365	2.388	2.372	2.388	376,831	2.3790	0.33%
2017-05-10	0	3.010	3.000	3.050	2.990	3.050	400,000	1,203,600	3.0090	2.380	2.372	2.412	2.365	2.412	505,814	2.3795	-0.33%
2017-05-09	0	3.020	3.010	3.030	2.990	3.030	44,000	132,780	3.0177	2.388	2.380	2.396	2.365	2.396	55,639	2.3864	0.00%
2017-05-08	0	3.020	3.020	3.040	3.000	3.040	306,000	925,760	3.0254	2.388	2.388	2.404	2.372	2.404	386,947	2.3925	-0.98%
2017-05-05	0	3.050	3.020	3.050	3.010	3.050	226,000	685,680	3.0340	2.412	2.388	2.412	2.380	2.412	285,785	2.3993	-0.33%
2017-05-04	0	3.060	3.040	3.060	2.970	3.060	578,000	1,752,980	3.0328	2.420	2.404	2.420	2.349	2.420	730,901	2.3984	-1.61%
2017-05-02	0	3.110	3.090	3.110	3.100	3.120	64,000	198,840	3.1069	2.459	2.444	2.459	2.451	2.467	80,930	2.4569	0.00%
2017-04-28	0	3.110	3.090	3.110	3.090	3.120	226,000	700,420	3.0992	2.459	2.444	2.459	2.444	2.467	285,785	2.4509	-0.96%
2017-04-27	0	3.140	3.110	3.140	3.080	3.140	390,000	1,206,640	3.0939	2.483	2.459	2.483	2.436	2.483	493,168	2.4467	0.00%
2017-04-26	0	3.140	3.120	3.140	3.130	3.150	40,000	125,620	3.1405	2.483	2.467	2.483	2.475	2.491	50,581	2.4835	0.32%
2017-04-25	0	3.130	3.120	3.170	3.100	3.150	424,000	1,322,480	3.1191	2.475	2.467	2.507	2.451	2.491	536,162	2.4666	1.62%
2017-04-24	0	3.080	3.070	3.100	3.080	3.140	124,000	385,880	3.1119	2.436	2.428	2.451	2.436	2.483	156,802	2.4609	-1.60%
2017-04-21	0	3.130	3.100	3.110	3.090	3.150	902,000	2,822,880	3.1296	2.475	2.451	2.459	2.444	2.491	1,140,610	2.4749	1.29%
2017-04-20	0	3.090	3.080	3.090	3.060	3.110	480,000	1,474,080	3.0710	2.444	2.436	2.444	2.420	2.459	606,976	2.4286	0.98%
2017-04-19	0	3.060	3.050	3.060	3.050	3.100	138,000	423,100	3.0659	2.420	2.412	2.420	2.412	2.451	174,506	2.4246	-0.97%
2017-04-18	0	3.090	3.070	3.090	3.060	3.140	370,000	1,145,420	3.0957	2.444	2.428	2.444	2.420	2.483	467,878	2.4481	-1.90%
2017-04-13	0	3.150	3.120	3.150	3.100	3.150	562,000	1,759,980	3.1316	2.491	2.467	2.491	2.451	2.491	710,668	2.4765	0.96%
2017-04-12	0	3.120	3.050	3.120	2.990	3.120	1,640,000	4,951,320	3.0191	2.467	2.412	2.467	2.365	2.467	2,073,836	2.3875	4.35%
2017-04-11	0	2.990	2.960	2.990	2.950	3.010	916,000	2,735,880	2.9868	2.365	2.341	2.365	2.333	2.380	1,158,313	2.3620	0.00%
2017-04-10	0	2.990	2.990	3.000	2.990	3.040	554,000	1,665,820	3.0069	2.365	2.365	2.372	2.365	2.404	700,552	2.3779	-1.32%
2017-04-07	0	3.030	3.030	3.040	3.020	3.040	122,000	370,660	3.0382	2.396	2.396	2.404	2.388	2.404	154,273	2.4026	-0.33%
2017-04-06	0	3.040	3.020	3.050	3.030	3.050	52,000	158,200	3.0423	2.404	2.388	2.412	2.396	2.412	65,756	2.4059	-0.33%
2017-04-05	0	3.050	3.040	3.050	3.040	3.140	1,756,000	5,356,440	3.0504	2.412	2.404	2.412	2.404	2.483	2,220,522	2.4122	0.66%
2017-04-03	0	3.030	3.000	3.050	3.030	3.060	118,000	359,940	3.0503	2.396	2.372	2.412	2.396	2.420	149,215	2.4122	-0.66%
2017-03-31	0	3.050	3.040	3.050	3.020	3.190	896,000	2,731,300	3.0483	2.412	2.404	2.412	2.388	2.523	1,133,022	2.4106	0.33%
2017-03-30	0	3.040	3.000	3.040	2.980	3.040	232,000	698,760	3.0119	2.404	2.372	2.404	2.357	2.404	293,372	2.3818	0.66%
2017-03-29	0	3.020	3.000	3.020	2.980	3.060	220,000	664,260	3.0194	2.388	2.372	2.388	2.357	2.420	278,197	2.3877	-0.66%
2017-03-28	0	3.040	3.010	3.050	2.990	3.120	868,000	2,627,560	3.0271	2.404	2.380	2.412	2.365	2.467	1,097,615	2.3939	1.33%
2017-03-27	0	3.000	2.990	3.000	2.990	3.000	478,000	1,433,980	3.0000	2.372	2.365	2.372	2.365	2.372	604,447	2.3724	-1.32%
2017-03-24	0	3.040	3.020	3.040	2.990	3.040	354,000	1,063,560	3.0044	2.404	2.388	2.404	2.365	2.404	447,645	2.3759	0.00%
2017-03-23	0	3.040	3.030	3.040	3.010	3.050	996,000	3,029,860	3.0420	2.404	2.396	2.404	2.380	2.412	1,259,476	2.4057	0.66%
2017-03-22	0	3.020	2.990	3.020	2.980	3.030	206,000	619,220	3.0059	2.388	2.365	2.388	2.357	2.396	260,494	2.3771	0.00%
2017-03-21	0	3.020	3.020	3.040	3.010	3.040	454,000	1,372,520	3.0232	2.388	2.388	2.404	2.380	2.404	574,098	2.3907	-0.33%
2017-03-20	0	3.030	3.020	3.030	3.020	3.050	236,000	715,320	3.0310	2.396	2.388	2.396	2.388	2.412	298,430	2.3969	-0.33%
2017-03-17	0	3.040	3.010	3.050	3.010	3.040	702,000	2,122,760	3.0239	2.404	2.380	2.412	2.380	2.404	887,703	2.3913	0.33%
2017-03-16	0	3.030	3.010	3.030	3.000	3.050	654,000	1,975,900	3.0213	2.396	2.380	2.396	2.372	2.412	827,005	2.3892	1.00%
2017-03-15	0	3.000	3.000	3.030	3.000	3.050	560,000	1,687,060	3.0126	2.372	2.372	2.396	2.372	2.412	708,139	2.3824	0.33%
2017-03-14	0	2.990	2.990	3.010	2.980	3.050	1,190,000	3,577,000	3.0059	2.365	2.365	2.380	2.357	2.412	1,504,795	2.3771	0.00%
2017-03-13	0	2.990	2.990	3.040	2.980	3.050	722,000	2,176,120	3.0140	2.365	2.365	2.404	2.357	2.412	912,994	2.3835	-0.99%
2017-03-10	0	3.020	2.970	3.020	2.960	3.050	198,000	594,340	3.0017	2.388	2.349	2.388	2.341	2.412	250,378	2.3738	1.00%
2017-03-09	0	2.990	2.980	3.050	2.990	3.050	330,000	992,440	3.0074	2.365	2.357	2.412	2.365	2.412	417,296	2.3783	-0.99%
2017-03-08	0	3.020	3.020	3.040	2.970	3.050	754,000	2,270,800	3.0117	2.388	2.388	2.404	2.349	2.412	953,459	2.3816	-0.98%
2017-03-07	0	3.050	3.010	3.080	2.990	3.140	784,000	2,372,100	3.0256	2.412	2.380	2.436	2.365	2.483	991,395	2.3927	0.99%
2017-03-06	0	3.020	3.000	3.020	2.990	3.080	222,000	671,140	3.0232	2.388	2.372	2.388	2.365	2.436	280,727	2.3907	-1.31%
2017-03-03	0	3.060	3.020	3.060	3.000	3.140	492,000	1,504,080	3.0571	2.420	2.388	2.420	2.372	2.483	622,151	2.4175	-2.86%
2017-03-02	0	3.150	3.130	3.150	3.130	3.180	94,000	295,700	3.1457	2.491	2.475	2.491	2.475	2.515	118,866	2.4877	0.00%
2017-03-01	0	3.150	3.140	3.150	3.140	3.270	410,000	1,295,640	3.1601	2.491	2.483	2.491	2.483	2.586	518,459	2.4990	-0.94%
2017-02-28	0	3.180	3.160	3.180	3.160	3.210	102,000	323,700	3.1735	2.515	2.499	2.515	2.499	2.538	128,982	2.5096	0.00%
2017-02-27	0	3.180	3.160	3.180	3.140	3.220	178,000	565,100	3.1747	2.515	2.499	2.515	2.483	2.546	225,087	2.5106	0.00%
2017-02-24	0	3.180	3.150	3.180	3.160	3.220	82,000	261,060	3.1837	2.515	2.491	2.515	2.499	2.546	103,692	2.5177	0.63%
2017-02-23	0	3.160	3.140	3.160	3.150	3.190	122,000	385,860	3.1628	2.499	2.483	2.499	2.491	2.523	154,273	2.5011	-1.25%
2017-02-22	0	3.200	3.170	3.200	3.150	3.200	74,000	235,220	3.1786	2.531	2.507	2.531	2.491	2.531	93,576	2.5137	1.27%
2017-02-21	0	3.160	3.140	3.190	3.130	3.170	176,000	553,540	3.1451	2.499	2.483	2.523	2.475	2.507	222,558	2.4872	0.96%
2017-02-20	0	3.130	3.120	3.160	3.130	3.180	54,000	170,340	3.1544	2.475	2.467	2.499	2.475	2.515	68,285	2.4946	-1.57%
2017-02-17	0	3.180	3.150	3.200	3.100	3.180	168,000	524,800	3.1238	2.515	2.491	2.531	2.451	2.515	212,442	2.4703	1.27%
2017-02-16	0	3.140	3.140	3.150	3.120	3.190	390,000	1,232,820	3.1611	2.483	2.483	2.491	2.467	2.523	493,168	2.4998	-0.32%
2017-02-15	0	3.150	3.150	3.200	3.100	3.150	602,000	1,881,880	3.1260	2.491	2.491	2.531	2.451	2.491	761,249	2.4721	0.64%
2017-02-14	0	3.130	3.120	3.130	3.100	3.150	40,000	124,680	3.1170	2.475	2.467	2.475	2.451	2.491	50,581	2.4649	-0.32%
2017-02-13	0	3.140	3.110	3.130	3.060	3.140	456,000	1,408,680	3.0892	2.483	2.459	2.475	2.420	2.483	576,627	2.4430	1.62%
2017-02-10	0	3.090	3.080	3.120	3.080	3.150	264,000	825,100	3.1254	2.444	2.436	2.467	2.436	2.491	333,837	2.4716	1.31%
2017-02-09	0	3.050	3.050	3.080	3.040	3.100	56,000	171,840	3.0686	2.412	2.412	2.436	2.404	2.451	70,814	2.4266	0.00%
2017-02-08	0	3.050	3.040	3.050	3.020	3.050	378,000	1,148,740	3.0390	2.412	2.404	2.412	2.388	2.412	477,994	2.4033	0.66%
2017-02-07	0	3.030	3.000	3.030	3.000	3.040	236,000	709,840	3.0078	2.396	2.372	2.396	2.372	2.404	298,430	2.3786	-0.66%
2017-02-06	0	3.050	3.010	3.050	3.000	3.060	324,000	984,180	3.0376	2.412	2.380	2.412	2.372	2.420	409,709	2.4021	0.00%
2017-02-03	0	3.050	3.030	3.050	3.030	3.050	130,000	395,580	3.0429	2.412	2.396	2.412	2.396	2.412	164,389	2.4064	0.33%
2017-02-02	0	3.040	3.010	3.040	3.020	3.060	82,000	249,780	3.0461	2.404	2.380	2.404	2.388	2.420	103,692	2.4089	0.00%
2017-02-01	0	3.040	3.020	3.050	3.020	3.050	134,000	406,620	3.0345	2.404	2.388	2.412	2.388	2.412	169,448	2.3997	-0.33%
2017-01-27	0	3.050	3.020	3.050	3.010	3.080	1,492,000	4,528,860	3.0354	2.412	2.388	2.412	2.380	2.436	1,886,685	2.4004	0.00%
2017-01-26	0	3.050	3.040	3.050	3.020	3.100	632,000	1,940,380	3.0702	2.412	2.404	2.412	2.388	2.451	799,185	2.4279	0.33%
2017-01-25	0	3.040	3.000	3.040	3.030	3.050	74,000	225,060	3.0414	2.404	2.372	2.404	2.396	2.412	93,576	2.4051	-1.30%
2017-01-24	0	3.080	3.020	3.080	3.020	3.090	32,000	97,600	3.0500	2.436	2.388	2.436	2.388	2.444	40,465	2.4120	1.99%
2017-01-23	0	3.020	3.010	3.050	2.990	3.020	46,000	138,780	3.0170	2.388	2.380	2.412	2.365	2.388	58,169	2.3858	1.00%
2017-01-20	0	2.990	2.990	3.030	2.990	3.050	166,000	502,700	3.0283	2.365	2.365	2.396	2.365	2.412	209,913	2.3948	-1.32%
2017-01-19	0	3.030	2.990	3.000	2.960	3.030	322,000	970,980	3.0155	2.396	2.365	2.372	2.341	2.396	407,180	2.3846	-0.33%
2017-01-18	0	3.040	3.010	3.040	3.010	3.050	158,000	478,440	3.0281	2.404	2.380	2.404	2.380	2.412	199,796	2.3946	0.33%
2017-01-17	0	3.030	2.990	3.030	2.980	3.030	374,000	1,125,920	3.0105	2.396	2.365	2.396	2.357	2.396	472,936	2.3807	-0.33%
2017-01-16	0	3.040	3.030	3.040	3.030	3.070	132,000	402,460	3.0489	2.404	2.396	2.404	2.396	2.428	166,918	2.4111	-0.33%
2017-01-13	0	3.050	3.040	3.050	3.000	3.070	242,000	734,720	3.0360	2.412	2.404	2.412	2.372	2.428	306,017	2.4009	0.33%
2017-01-12	0	3.040	3.030	3.040	3.020	3.080	294,000	896,640	3.0498	2.404	2.396	2.404	2.388	2.436	371,773	2.4118	0.00%
2017-01-11	0	3.040	3.010	3.050	3.010	3.050	134,000	407,800	3.0433	2.404	2.380	2.412	2.380	2.412	169,448	2.4066	0.00%
2017-01-10	0	3.040	3.010	3.040	2.990	3.070	269,980	816,620	3.0247	2.404	2.380	2.404	2.365	2.428	341,399	2.3920	-0.33%
2017-01-09	0	3.050	3.040	3.070	3.030	3.090	262,000	800,660	3.0560	2.412	2.404	2.428	2.396	2.444	331,308	2.4167	-1.61%
2017-01-06	0	3.100	3.000	3.100	2.960	3.100	1,658,000	4,943,600	2.9817	2.451	2.372	2.451	2.341	2.451	2,096,597	2.3579	4.03%
2017-01-05	0	2.980	2.940	2.970	2.960	2.990	272,000	808,980	2.9742	2.357	2.325	2.349	2.341	2.365	343,953	2.3520	0.00%
2017-01-04	0	2.980	2.960	2.980	2.950	3.000	362,000	1,075,500	2.9710	2.357	2.341	2.357	2.333	2.372	457,761	2.3495	0.68%
2017-01-03	0	2.960	2.960	2.980	2.960	3.030	282,000	842,000	2.9858	2.341	2.341	2.357	2.341	2.396	356,599	2.3612	-1.33%
2016-12-30	0	3.000	2.950	3.000	2.950	3.010	658,000	1,956,600	2.9736	2.372	2.333	2.372	2.333	2.380	832,063	2.3515	1.35%
2016-12-29	0	2.960	2.960	3.030	2.800	3.060	2,018,000	5,963,800	2.9553	2.341	2.341	2.396	2.214	2.420	2,551,830	2.3371	4.96%
2016-12-28	0	2.820	2.790	2.820	2.800	2.820	1,734,000	4,858,060	2.8016	2.230	2.206	2.230	2.214	2.230	2,192,702	2.2156	0.00%
2016-12-23	0	2.820	2.800	2.820	2.760	2.850	1,578,000	4,430,200	2.8075	2.230	2.214	2.230	2.183	2.254	1,995,435	2.2202	1.08%
2016-12-22	0	2.790	2.760	2.790	2.740	2.790	112,000	310,560	2.7729	2.206	2.183	2.206	2.167	2.206	141,628	2.1928	1.09%
2016-12-21	0	2.760	2.730	2.770	2.730	2.780	468,000	1,289,440	2.7552	2.183	2.159	2.191	2.159	2.198	591,802	2.1788	-0.36%
2016-12-20	0	2.770	2.780	2.790	2.750	2.810	326,000	904,320	2.7740	2.191	2.198	2.206	2.175	2.222	412,238	2.1937	-1.07%
2016-12-19	0	2.800	2.770	2.800	2.740	2.800	370,000	1,024,040	2.7677	2.214	2.191	2.214	2.167	2.214	467,878	2.1887	0.36%
2016-12-16	0	2.790	2.730	2.790	2.770	2.800	98,000	272,880	2.7845	2.206	2.159	2.206	2.191	2.214	123,924	2.2020	0.36%
2016-12-15	0	2.780	2.770	2.780	2.740	2.820	714,000	1,979,080	2.7718	2.198	2.191	2.198	2.167	2.230	902,877	2.1920	-0.71%
2016-12-14	0	2.800	2.790	2.800	2.780	2.820	524,000	1,467,120	2.7998	2.214	2.206	2.214	2.198	2.230	662,616	2.2141	0.36%
2016-12-13	0	2.790	2.770	2.800	2.760	2.810	298,000	829,740	2.7844	2.206	2.191	2.214	2.183	2.222	376,831	2.2019	-0.36%
2016-12-12	0	2.800	2.770	2.800	2.730	2.810	794,000	2,193,880	2.7631	2.214	2.191	2.214	2.159	2.222	1,004,040	2.1851	0.00%
2016-12-09	0	2.800	2.780	2.800	2.730	2.800	374,000	1,030,420	2.7551	2.214	2.198	2.214	2.159	2.214	472,936	2.1788	0.72%
2016-12-08	0	2.780	2.760	2.790	2.750	2.810	652,000	1,805,760	2.7696	2.198	2.183	2.206	2.175	2.222	824,476	2.1902	0.00%
2016-12-07	0	2.780	2.760	2.780	2.750	2.820	202,000	562,860	2.7864	2.198	2.183	2.198	2.175	2.230	255,436	2.2035	0.36%
2016-12-06	0	2.770	2.750	2.780	2.730	2.800	858,000	2,370,620	2.7630	2.191	2.175	2.198	2.159	2.214	1,084,970	2.1850	1.47%
2016-12-05	0	2.730	2.700	2.730	2.700	2.780	220,000	599,460	2.7248	2.159	2.135	2.159	2.135	2.198	278,197	2.1548	0.74%
2016-12-02	0	2.710	2.690	2.710	2.700	2.750	848,000	2,293,440	2.7045	2.143	2.127	2.143	2.135	2.175	1,072,325	2.1388	0.37%
2016-12-01	0	2.700	2.680	2.700	2.690	2.730	812,000	2,194,060	2.7020	2.135	2.119	2.135	2.127	2.159	1,026,802	2.1368	-0.37%
2016-11-30	0	2.710	2.690	2.710	2.680	2.780	1,538,000	4,165,380	2.7083	2.143	2.127	2.143	2.119	2.198	1,944,853	2.1417	-2.17%
2016-11-29	0	2.770	2.750	2.770	2.740	2.780	672,000	1,850,120	2.7532	2.191	2.175	2.191	2.167	2.198	849,767	2.1772	0.36%
2016-11-28	0	2.760	2.740	2.760	2.740	2.800	936,000	2,582,140	2.7587	2.183	2.167	2.183	2.167	2.214	1,183,604	2.1816	-1.08%
2016-11-25	0	2.790	2.770	2.800	2.760	2.880	388,000	1,075,400	2.7716	2.206	2.191	2.214	2.183	2.278	490,639	2.1918	1.45%
2016-11-24	0	2.750	2.730	2.750	2.730	2.800	372,000	1,028,940	2.7660	2.175	2.159	2.175	2.159	2.214	470,407	2.1873	-1.43%
2016-11-23	0	2.790	2.770	2.800	2.760	2.800	652,000	1,812,080	2.7793	2.206	2.191	2.214	2.183	2.214	824,476	2.1979	0.72%
2016-11-22	0	2.770	2.750	2.770	2.770	2.810	298,000	830,740	2.7877	2.191	2.175	2.191	2.191	2.222	376,831	2.2045	-0.72%
2016-11-21	0	2.790	2.760	2.790	2.750	2.800	552,000	1,529,600	2.7710	2.206	2.183	2.206	2.175	2.214	698,023	2.1913	0.36%
2016-11-18	0	2.780	2.770	2.780	2.780	2.800	162,000	451,760	2.7886	2.198	2.191	2.198	2.198	2.214	204,855	2.2053	-0.71%
2016-11-17	0	2.800	2.750	2.800	2.750	2.800	804,000	2,227,040	2.7700	2.214	2.175	2.214	2.175	2.214	1,016,685	2.1905	0.00%
2016-11-16	0	2.800	2.780	2.800	2.720	2.800	1,322,000	3,667,600	2.7743	2.214	2.198	2.214	2.151	2.214	1,671,714	2.1939	0.00%
2016-11-15	0	2.800	2.780	2.800	2.750	2.820	752,000	2,085,900	2.7738	2.214	2.198	2.214	2.175	2.230	950,930	2.1935	0.00%
2016-11-14	0	2.800	2.780	2.800	2.740	2.820	724,000	2,024,200	2.7959	2.214	2.198	2.214	2.167	2.230	915,523	2.2110	0.00%
2016-11-11	0	2.800	2.760	2.800	2.740	2.800	1,038,000	2,876,080	2.7708	2.214	2.183	2.214	2.167	2.214	1,312,586	2.1912	0.72%
2016-11-10	0	2.780	2.770	2.780	2.730	2.930	536,000	1,488,360	2.7768	2.198	2.191	2.198	2.159	2.317	677,790	2.1959	-0.71%
2016-11-09	0	2.800	2.710	2.800	2.680	2.800	544,000	1,473,740	2.7091	2.214	2.143	2.214	2.119	2.214	687,906	2.1424	1.08%
2016-11-08	0	2.770	2.750	2.770	2.730	2.770	26,000	71,500	2.7500	2.191	2.175	2.191	2.159	2.191	32,878	2.1747	-0.36%
2016-11-07	0	2.780	2.750	2.800	2.750	2.810	106,000	295,480	2.7875	2.198	2.175	2.214	2.175	2.222	134,041	2.2044	-2.11%
2016-11-04	0	2.840	2.800	2.840	-	-	0	0	-	2.246	2.214	2.246	-	-	0	-	-0.35%
2016-11-03	0	2.850	2.800	2.850	-	-	0	0	-	2.254	2.214	2.254	-	-	0	-	0.00%
2016-11-02	0	2.850	2.800	2.860	2.810	2.850	68,000	192,720	2.8341	2.254	2.214	2.262	2.222	2.254	85,988	2.2412	-0.70%
2016-11-01	0	2.870	2.810	2.880	2.810	2.870	532,000	1,505,560	2.8300	2.270	2.222	2.278	2.222	2.270	672,732	2.2380	1.06%
2016-10-31	0	2.840	2.810	2.840	2.810	2.850	58,000	164,720	2.8400	2.246	2.222	2.246	2.222	2.254	73,343	2.2459	0.00%
2016-10-28	0	2.840	2.820	2.850	2.820	2.850	24,000	68,040	2.8350	2.246	2.230	2.254	2.230	2.254	30,349	2.2419	-0.35%
2016-10-27	0	2.850	2.820	2.850	2.850	2.860	40,000	114,280	2.8570	2.254	2.230	2.254	2.254	2.262	50,581	2.2593	-0.35%
2016-10-26	0	2.860	2.820	2.860	2.830	2.870	312,000	889,260	2.8502	2.262	2.230	2.262	2.238	2.270	394,535	2.2539	0.00%
2016-10-25	0	2.860	2.840	2.880	2.830	2.860	140,000	399,400	2.8529	2.262	2.246	2.278	2.238	2.262	177,035	2.2561	0.00%
2016-10-24	0	2.860	2.830	2.860	2.790	2.870	230,000	648,380	2.8190	2.262	2.238	2.262	2.206	2.270	290,843	2.2293	-0.35%
2016-10-20	0	2.870	2.830	2.880	2.830	2.880	74,000	212,080	2.8659	2.270	2.238	2.278	2.238	2.278	93,576	2.2664	0.35%
2016-10-19	0	2.860	2.830	2.860	2.850	2.880	336,000	961,320	2.8611	2.262	2.238	2.262	2.254	2.278	424,883	2.2626	0.70%
2016-10-18	0	2.840	2.840	2.880	2.830	2.880	98,000	279,860	2.8557	2.246	2.246	2.278	2.238	2.278	123,924	2.2583	-0.70%
2016-10-17	0	2.860	2.820	2.860	2.820	2.870	112,000	318,960	2.8479	2.262	2.230	2.262	2.230	2.270	141,628	2.2521	-0.35%
2016-10-14	0	2.870	2.840	2.880	2.840	2.890	36,000	103,040	2.8622	2.270	2.246	2.278	2.246	2.285	45,523	2.2635	0.00%
2016-10-13	0	2.870	2.850	2.880	2.850	2.900	68,000	195,520	2.8753	2.270	2.254	2.278	2.254	2.293	85,988	2.2738	0.00%
2016-10-12	0	2.870	2.850	2.900	2.850	2.910	164,000	473,140	2.8850	2.270	2.254	2.293	2.254	2.301	207,384	2.2815	-0.35%
2016-10-11	0	2.880	2.880	2.900	2.880	2.910	74,000	215,220	2.9084	2.278	2.278	2.293	2.278	2.301	93,576	2.3000	-0.69%
2016-10-07	0	2.900	2.890	2.910	2.870	2.910	54,000	156,760	2.9030	2.293	2.285	2.301	2.270	2.301	68,285	2.2957	-0.34%
2016-10-06	0	2.910	2.850	2.920	2.850	2.920	374,000	1,078,360	2.8833	2.301	2.254	2.309	2.254	2.309	472,936	2.2801	2.11%
2016-10-05	0	2.850	2.830	2.850	-	-	0	0	-	2.254	2.238	2.254	-	-	0	-	-1.38%
2016-10-04	0	2.890	2.860	2.890	2.850	2.890	6,000	17,180	2.8633	2.285	2.262	2.285	2.254	2.285	7,587	2.2643	0.70%
2016-10-03	0	2.870	2.830	2.870	2.820	2.890	52,000	149,740	2.8796	2.270	2.238	2.270	2.230	2.285	65,756	2.2772	-0.69%
2016-09-30	0	2.890	2.830	2.890	2.840	2.910	28,000	80,680	2.8814	2.285	2.238	2.285	2.246	2.301	35,407	2.2786	-0.34%
2016-09-29	0	2.900	2.880	2.900	2.890	2.900	8,000	23,180	2.8975	2.293	2.278	2.293	2.285	2.293	10,116	2.2914	-0.68%
2016-09-28	0	2.920	2.870	2.920	2.880	2.940	148,000	428,240	2.8935	2.309	2.270	2.309	2.278	2.325	187,151	2.2882	0.00%
2016-09-27	0	2.920	2.890	2.930	2.880	2.940	352,000	1,026,040	2.9149	2.309	2.285	2.317	2.278	2.325	445,116	2.3051	0.69%
2016-09-26	0	2.900	2.890	2.900	2.900	2.960	346,000	1,008,380	2.9144	2.293	2.285	2.293	2.293	2.341	437,529	2.3047	-1.69%
2016-09-23	0	2.950	2.920	2.950	2.920	2.960	80,000	235,620	2.9453	2.333	2.309	2.333	2.309	2.341	101,163	2.3291	0.00%
2016-09-22	0	2.950	2.920	2.950	2.920	2.950	264,000	775,540	2.9377	2.333	2.309	2.333	2.309	2.333	333,837	2.3231	0.34%
2016-09-21	0	2.940	2.900	2.940	2.900	2.940	914,000	2,659,720	2.9100	2.325	2.293	2.325	2.293	2.325	1,155,784	2.3012	-0.68%
2016-09-20	0	2.960	2.920	2.950	2.910	2.960	120,000	352,400	2.9367	2.341	2.309	2.333	2.301	2.341	151,744	2.3223	0.68%
2016-09-19	0	2.940	2.920	2.950	2.920	2.960	112,000	330,280	2.9489	2.325	2.309	2.333	2.309	2.341	141,628	2.3320	0.68%
2016-09-15	0	2.920	2.910	2.940	2.900	3.020	1,778,000	5,241,060	2.9477	2.309	2.301	2.325	2.293	2.388	2,248,341	2.3311	-1.02%
2016-09-14	0	2.950	2.920	2.950	2.910	2.950	24,000	70,700	2.9458	2.333	2.309	2.333	2.301	2.333	30,349	2.3296	-0.67%
2016-09-13	0	2.970	2.930	2.970	2.940	2.990	84,000	248,800	2.9619	2.349	2.317	2.349	2.325	2.365	106,221	2.3423	0.34%
2016-09-12	0	2.960	2.940	2.960	2.950	3.040	214,000	637,920	2.9809	2.341	2.325	2.341	2.333	2.404	270,610	2.3573	-2.31%
2016-09-09	0	3.030	2.990	3.030	2.970	3.040	426,000	1,283,640	3.0132	2.396	2.365	2.396	2.349	2.404	538,691	2.3829	0.66%
2016-09-08	0	3.010	3.000	3.010	3.000	3.020	142,000	427,780	3.0125	2.380	2.372	2.380	2.372	2.388	179,564	2.3823	-0.66%
2016-09-07	0	3.030	3.000	3.030	2.990	3.030	150,000	450,020	3.0001	2.396	2.372	2.396	2.365	2.396	189,680	2.3725	1.00%
2016-09-06	0	3.000	2.990	3.020	2.910	3.010	704,000	2,089,680	2.9683	2.372	2.365	2.388	2.301	2.380	890,232	2.3473	1.35%
2016-09-05	0	2.960	2.950	2.970	2.950	2.980	277,000	820,400	2.9617	2.341	2.333	2.349	2.333	2.357	350,276	2.3422	0.34%
2016-09-02	0	2.950	2.930	2.950	2.940	2.980	210,000	620,720	2.9558	2.333	2.317	2.333	2.325	2.357	265,552	2.3375	-0.67%
2016-09-01	0	2.970	2.910	2.970	2.920	2.970	94,000	275,580	2.9317	2.349	2.301	2.349	2.309	2.349	118,866	2.3184	2.41%
2016-08-31	0	2.900	2.890	2.930	2.880	2.950	320,000	932,540	2.9142	2.293	2.285	2.317	2.278	2.333	404,651	2.3046	-1.02%
2016-08-30	0	2.930	2.890	2.940	2.880	3.010	482,000	1,404,060	2.9130	2.317	2.285	2.325	2.278	2.380	609,505	2.3036	-1.01%
2016-08-29	0	2.960	2.930	2.980	2.960	2.990	76,000	226,580	2.9813	2.341	2.317	2.357	2.341	2.365	96,105	2.3576	0.00%
2016-08-26	0	2.960	2.940	2.960	2.910	2.970	658,000	1,936,860	2.9436	2.341	2.325	2.341	2.301	2.349	832,063	2.3278	0.34%
2016-08-25	0	2.950	2.910	2.950	2.930	2.970	236,000	695,900	2.9487	2.333	2.301	2.333	2.317	2.349	298,430	2.3319	0.00%
2016-08-24	0	2.950	2.920	2.950	2.920	3.020	660,000	1,935,920	2.9332	2.333	2.309	2.333	2.309	2.388	834,592	2.3196	0.34%
2016-08-23	0	2.940	2.930	2.940	2.940	3.050	438,000	1,296,340	2.9597	2.325	2.317	2.325	2.325	2.412	553,866	2.3405	-2.97%
2016-08-22	0	3.030	3.020	3.030	3.000	3.200	1,568,000	4,756,700	3.0336	2.396	2.388	2.396	2.372	2.531	1,982,789	2.3990	-0.33%
2016-08-19	0	3.040	3.010	3.050	2.970	3.060	1,558,000	4,688,160	3.0091	2.404	2.380	2.412	2.349	2.420	1,970,144	2.3796	0.66%
2016-08-18	0	3.020	3.000	3.020	2.950	3.100	176,000	532,880	3.0277	2.388	2.372	2.388	2.333	2.451	222,558	2.3943	-1.31%
2016-08-17	0	3.060	3.010	3.060	2.960	3.120	1,392,000	4,206,600	3.0220	2.420	2.380	2.420	2.341	2.467	1,760,231	2.3898	-0.97%
2016-08-16	0	3.090	3.020	3.090	2.910	3.100	2,022,000	6,048,540	2.9914	2.444	2.388	2.444	2.301	2.451	2,556,888	2.3656	4.75%
2016-08-15	0	2.950	2.950	2.970	2.950	3.020	294,000	877,800	2.9857	2.333	2.333	2.349	2.333	2.388	371,773	2.3611	-1.67%
2016-08-12	0	3.000	2.930	3.000	2.930	3.090	1,936,000	5,746,000	2.9680	2.372	2.317	2.372	2.317	2.444	2,448,138	2.3471	-1.96%
2016-08-11	0	3.060	3.060	3.070	2.950	3.080	1,178,000	3,541,380	3.0063	2.420	2.420	2.428	2.333	2.436	1,489,621	2.3774	3.38%
2016-08-10	0	2.960	2.950	2.960	2.880	2.980	2,504,000	7,353,040	2.9365	2.341	2.333	2.341	2.278	2.357	3,166,393	2.3222	2.78%
2016-08-09	0	2.880	2.870	2.880	2.720	2.900	2,592,000	7,333,820	2.8294	2.278	2.270	2.278	2.151	2.293	3,277,672	2.2375	9.92%
2016-08-08	0	2.620	2.580	2.610	2.560	2.620	636,000	1,659,900	2.6099	2.072	2.040	2.064	2.024	2.072	804,244	2.0639	1.55%
2016-08-05	0	2.580	2.530	2.590	2.540	2.580	270,000	688,540	2.5501	2.040	2.001	2.048	2.009	2.040	341,424	2.0167	0.39%
2016-08-04	0	2.570	2.530	2.570	2.520	2.570	54,000	137,860	2.5530	2.032	2.001	2.032	1.993	2.032	68,285	2.0189	0.00%
2016-08-03	0	2.570	2.520	2.570	2.500	2.580	140,000	352,460	2.5176	2.032	1.993	2.032	1.977	2.040	177,035	1.9909	-0.39%
2016-08-01	0	2.580	2.550	2.580	2.580	2.590	82,000	211,580	2.5802	2.040	2.017	2.040	2.040	2.048	103,692	2.0405	-0.77%
2016-07-29	0	2.600	2.540	2.610	2.530	2.610	798,000	2,023,920	2.5362	2.056	2.009	2.064	2.001	2.064	1,009,098	2.0057	0.78%
2016-07-28	0	2.580	2.550	2.580	2.550	2.580	538,000	1,376,320	2.5582	2.040	2.017	2.040	2.017	2.040	680,319	2.0231	0.00%
2016-07-27	0	2.580	2.560	2.580	2.550	2.590	482,000	1,243,020	2.5789	2.040	2.024	2.040	2.017	2.048	609,505	2.0394	-0.39%
2016-07-26	0	2.590	2.580	2.590	2.580	2.590	560,000	1,448,780	2.5871	2.048	2.040	2.048	2.040	2.048	708,139	2.0459	0.78%
2016-07-25	0	2.570	2.570	2.580	2.570	2.600	342,000	886,400	2.5918	2.032	2.032	2.040	2.032	2.056	432,471	2.0496	-0.77%
2016-07-22	0	2.590	2.580	2.590	2.570	2.590	16,000	41,380	2.5863	2.048	2.040	2.048	2.032	2.048	20,233	2.0452	-0.38%
2016-07-21	0	2.600	2.580	2.600	2.590	2.600	16,000	41,560	2.5975	2.056	2.040	2.056	2.048	2.056	20,233	2.0541	0.00%
2016-07-20	0	2.600	2.580	2.620	2.540	2.630	114,000	297,500	2.6096	2.056	2.040	2.072	2.009	2.080	144,157	2.0637	0.78%
2016-07-19	0	2.580	2.570	2.580	2.550	2.580	108,000	277,080	2.5656	2.040	2.032	2.040	2.017	2.040	136,570	2.0289	0.00%
2016-07-18	0	2.580	2.560	2.580	2.580	2.610	148,000	383,100	2.5885	2.040	2.024	2.040	2.040	2.064	187,151	2.0470	0.78%
2016-07-15	0	2.560	2.560	2.600	2.560	2.620	48,000	124,640	2.5967	2.024	2.024	2.056	2.024	2.072	60,698	2.0535	-1.16%
2016-07-14	0	2.590	2.570	2.590	2.560	2.590	204,000	525,700	2.5770	2.048	2.032	2.048	2.024	2.048	257,965	2.0379	0.39%
2016-07-13	0	2.580	2.550	2.580	2.530	2.600	552,000	1,412,920	2.5596	2.040	2.017	2.040	2.001	2.056	698,023	2.0242	-0.77%
2016-07-12	0	2.600	2.590	2.600	2.590	2.670	998,000	2,596,620	2.6018	2.056	2.048	2.056	2.048	2.111	1,262,005	2.0575	-2.62%
2016-07-11	0	2.670	2.580	2.670	2.580	2.700	228,000	609,360	2.6726	2.111	2.040	2.111	2.040	2.135	288,314	2.1135	2.69%
2016-07-08	0	2.600	2.560	2.600	2.580	2.610	64,000	166,480	2.6013	2.056	2.024	2.056	2.040	2.064	80,930	2.0571	0.00%
2016-07-07	0	2.600	2.570	2.600	2.590	2.630	122,000	317,920	2.6059	2.056	2.032	2.056	2.048	2.080	154,273	2.0608	0.39%
2016-07-06	0	2.590	2.570	2.590	2.550	2.610	100,000	258,600	2.5860	2.048	2.032	2.048	2.017	2.064	126,453	2.0450	0.39%
2016-07-05	0	2.580	2.550	2.580	2.570	2.580	48,000	123,660	2.5763	2.040	2.017	2.040	2.032	2.040	60,698	2.0373	0.00%
2016-07-04	0	2.580	2.540	2.580	2.520	2.750	1,540,000	3,968,020	2.5766	2.040	2.009	2.040	1.993	2.175	1,947,382	2.0376	0.39%
2016-06-30	0	2.570	2.560	2.580	2.560	2.600	220,000	567,540	2.5797	2.032	2.024	2.040	2.024	2.056	278,197	2.0401	-0.77%
2016-06-29	0	2.590	2.580	2.590	2.570	2.630	724,000	1,872,900	2.5869	2.048	2.040	2.048	2.032	2.080	915,523	2.0457	0.39%
2016-06-28	0	2.580	2.560	2.580	2.560	2.740	64,000	165,500	2.5859	2.040	2.024	2.040	2.024	2.167	80,930	2.0450	-3.73%
2016-06-27	0	2.680	2.580	2.680	2.570	2.680	236,000	610,220	2.5857	2.119	2.040	2.119	2.032	2.119	298,430	2.0448	3.88%
2016-06-24	0	2.580	2.570	2.580	2.570	2.730	944,000	2,437,080	2.5817	2.040	2.032	2.040	2.032	2.159	1,193,720	2.0416	-3.37%
2016-06-23	0	2.670	2.560	2.670	2.560	2.770	90,000	238,660	2.6518	2.111	2.024	2.111	2.024	2.191	113,808	2.0970	2.30%
2016-06-22	0	2.610	2.570	2.620	2.610	2.640	26,000	68,100	2.6192	2.064	2.032	2.072	2.064	2.088	32,878	2.0713	-2.61%
2016-06-21	0	2.680	2.610	2.680	2.600	2.690	36,000	94,060	2.6128	2.119	2.064	2.119	2.056	2.127	45,523	2.0662	3.08%
2016-06-20	0	2.600	2.590	2.600	2.590	2.610	44,000	114,440	2.6009	2.056	2.048	2.056	2.048	2.064	55,639	2.0568	-1.52%
2016-06-17	0	2.640	2.590	2.640	2.580	2.690	58,000	151,760	2.6166	2.088	2.048	2.088	2.040	2.127	73,343	2.0692	1.54%
2016-06-16	0	2.600	2.580	2.600	2.600	2.620	22,000	57,400	2.6091	2.056	2.040	2.056	2.056	2.072	27,820	2.0633	0.00%
2016-06-15	0	2.600	2.560	2.600	2.560	2.600	18,000	46,440	2.5800	2.056	2.024	2.056	2.024	2.056	22,762	2.0403	0.00%
2016-06-14	0	2.600	2.580	2.600	2.590	2.640	222,000	577,500	2.6014	2.056	2.040	2.056	2.048	2.088	280,727	2.0572	-1.89%
2016-06-13	0	2.650	2.590	2.650	2.590	2.700	22,000	58,000	2.6364	2.096	2.048	2.096	2.048	2.135	27,820	2.0849	0.38%
2016-06-10	0	2.640	2.610	2.650	-	-	0	0	-	2.088	2.064	2.096	-	-	0	-	-1.49%
2016-06-08	0	2.680	2.650	2.680	2.670	2.760	36,000	97,200	2.7000	2.119	2.096	2.119	2.111	2.183	45,523	2.1352	1.52%
2016-06-07	0	2.640	2.640	2.650	2.640	2.660	58,000	153,640	2.6490	2.088	2.088	2.096	2.088	2.104	73,343	2.0948	0.00%
2016-06-06	0	2.640	2.620	2.650	2.630	2.650	10,000	26,380	2.6380	2.088	2.072	2.096	2.080	2.096	12,645	2.0861	0.38%
2016-06-03	0	2.630	2.620	2.630	2.630	2.660	18,000	47,580	2.6433	2.080	2.072	2.080	2.080	2.104	22,762	2.0904	-0.38%
2016-06-02	0	2.640	2.630	2.640	2.620	2.780	132,000	348,720	2.6418	2.088	2.080	2.088	2.072	2.198	166,918	2.0892	-0.38%
2016-06-01	0	2.650	2.620	2.650	2.650	2.690	44,000	116,800	2.6545	2.096	2.072	2.096	2.096	2.127	55,639	2.0992	-1.12%
2016-05-31	0	2.680	2.640	2.680	2.640	2.680	496,000	1,322,980	2.6673	2.119	2.088	2.119	2.088	2.119	627,209	2.1093	-0.37%
2016-05-30	0	2.690	2.620	2.700	2.650	2.700	22,000	58,740	2.6700	2.127	2.072	2.135	2.096	2.135	27,820	2.1114	1.13%
2016-05-27	0	2.660	2.620	2.670	2.580	2.680	230,000	606,040	2.6350	2.104	2.072	2.111	2.040	2.119	290,843	2.0837	-1.12%
2016-05-26	0	2.690	2.660	2.690	2.670	2.750	18,000	49,020	2.7233	2.127	2.104	2.127	2.111	2.175	22,762	2.1536	1.13%
2016-05-25	0	2.660	2.630	2.670	2.650	2.670	72,000	191,140	2.6547	2.104	2.080	2.111	2.096	2.111	91,046	2.0994	0.00%
2016-05-24	0	2.660	2.620	2.660	2.630	2.680	66,000	176,500	2.6742	2.104	2.072	2.104	2.080	2.119	83,459	2.1148	-0.37%
2016-05-23	0	2.670	2.630	2.680	2.630	2.680	66,000	176,340	2.6718	2.111	2.080	2.119	2.080	2.119	83,459	2.1129	-0.37%
2016-05-20	0	2.680	2.610	2.680	2.610	2.740	390,000	1,041,800	2.6713	2.119	2.064	2.119	2.064	2.167	493,168	2.1125	0.37%
2016-05-19	0	2.670	2.670	2.690	2.650	2.710	110,000	296,260	2.6933	2.111	2.111	2.127	2.096	2.143	139,099	2.1299	-1.11%
2016-05-18	0	2.700	2.670	2.700	2.660	2.940	236,000	645,060	2.7333	2.135	2.111	2.135	2.104	2.325	298,430	2.1615	0.37%
2016-05-17	0	2.690	2.670	2.700	2.670	3.200	302,000	825,080	2.7321	2.127	2.111	2.135	2.111	2.531	381,889	2.1605	0.00%
2016-05-16	0	2.690	2.690	2.700	2.650	3.160	140,000	391,840	2.7989	2.127	2.127	2.135	2.096	2.499	177,035	2.2134	2.28%
2016-05-13	0	2.770	2.720	2.770	2.740	2.770	202,000	556,400	2.7545	2.080	2.042	2.080	2.057	2.080	269,033	2.0681	-0.36%
2016-05-12	0	2.780	2.740	2.780	2.730	2.800	432,000	1,192,540	2.7605	2.087	2.057	2.087	2.050	2.102	575,358	2.0727	-0.71%
2016-05-11	0	2.800	2.760	2.800	2.800	2.830	8,000	22,460	2.8075	2.102	2.072	2.102	2.102	2.125	10,655	2.1080	-1.41%
2016-05-10	0	2.840	2.800	2.840	2.780	2.860	258,000	728,660	2.8243	2.132	2.102	2.132	2.087	2.147	343,617	2.1206	1.79%
2016-05-09	0	2.790	2.780	2.790	2.780	2.850	266,000	743,060	2.7935	2.095	2.087	2.095	2.087	2.140	354,271	2.0974	-0.36%
2016-05-06	0	2.800	2.780	2.800	2.790	2.850	210,000	589,440	2.8069	2.102	2.087	2.102	2.095	2.140	279,688	2.1075	-0.71%
2016-05-05	0	2.820	2.810	2.820	2.820	2.900	546,000	1,541,820	2.8238	2.117	2.110	2.117	2.117	2.177	727,189	2.1202	-0.70%
2016-05-04	0	2.840	2.830	2.840	2.840	2.920	132,000	376,060	2.8489	2.132	2.125	2.132	2.132	2.192	175,804	2.1391	-0.70%
2016-05-03	0	2.860	2.830	2.860	2.830	2.910	26,000	74,360	2.8600	2.147	2.125	2.147	2.125	2.185	34,628	2.1474	-0.69%
2016-04-29	0	2.880	2.870	2.900	2.800	2.900	896,000	2,564,700	2.8624	2.162	2.155	2.177	2.102	2.177	1,193,335	2.1492	0.70%
2016-04-28	0	2.860	2.750	2.860	2.800	2.920	668,000	1,907,000	2.8548	2.147	2.065	2.147	2.102	2.192	889,674	2.1435	-0.69%
2016-04-27	0	2.880	2.880	2.890	2.880	2.920	14,000	40,500	2.8929	2.162	2.162	2.170	2.162	2.192	18,646	2.1721	-1.71%
2016-04-26	0	2.930	2.860	2.930	2.900	2.980	4,000	11,760	2.9400	2.200	2.147	2.200	2.177	2.237	5,327	2.2075	1.74%
2016-04-25	0	2.880	2.880	2.950	2.850	2.980	220,000	641,720	2.9169	2.162	2.162	2.215	2.140	2.237	293,006	2.1901	-3.03%
2016-04-22	0	2.970	2.920	2.970	2.950	3.040	260,000	777,800	2.9915	2.230	2.192	2.230	2.215	2.283	346,280	2.2462	0.68%
2016-04-21	0	2.950	2.920	2.950	2.930	2.950	434,000	1,274,680	2.9371	2.215	2.192	2.215	2.200	2.215	578,022	2.2052	1.03%
2016-04-20	0	2.920	2.900	2.940	2.920	3.000	186,000	549,220	2.9528	2.192	2.177	2.207	2.192	2.253	247,724	2.2171	-1.68%
2016-04-19	0	2.970	2.920	2.970	2.910	2.970	352,000	1,031,300	2.9298	2.230	2.192	2.230	2.185	2.230	468,810	2.1998	1.71%
2016-04-18	0	2.920	2.920	2.970	2.910	3.070	148,000	434,400	2.9351	2.192	2.192	2.230	2.185	2.305	197,113	2.2038	-1.68%
2016-04-15	0	2.970	2.910	2.970	2.920	2.970	40,000	117,100	2.9275	2.230	2.185	2.230	2.192	2.230	53,274	2.1981	1.71%
2016-04-14	0	2.920	2.910	2.950	2.890	2.970	731,000	2,138,010	2.9248	2.192	2.185	2.215	2.170	2.230	973,581	2.1960	-1.02%
2016-04-13	0	2.950	2.900	2.950	2.910	3.090	300,000	885,020	2.9501	2.215	2.177	2.215	2.185	2.320	399,554	2.2150	-0.67%
2016-04-12	0	2.970	2.920	2.970	2.900	2.970	102,000	299,020	2.9316	2.230	2.192	2.230	2.177	2.230	135,848	2.2011	-0.34%
2016-04-11	0	2.980	2.900	2.980	2.960	2.980	240,000	713,000	2.9708	2.237	2.177	2.237	2.222	2.237	319,643	2.2306	0.00%
2016-04-08	0	2.980	2.880	2.980	2.980	2.980	50,000	149,000	2.9800	2.237	2.162	2.237	2.237	2.237	66,592	2.2375	0.00%
2016-04-07	0	2.980	2.950	2.980	3.000	3.000	64,000	192,000	3.0000	2.237	2.215	2.237	2.253	2.253	85,238	2.2525	-0.67%
2016-04-06	0	3.000	2.940	3.000	2.950	3.000	84,000	250,220	2.9788	2.253	2.207	2.253	2.215	2.253	111,875	2.2366	0.67%
2016-04-05	0	2.980	2.960	2.980	2.940	3.000	62,000	184,920	2.9826	2.237	2.222	2.237	2.207	2.253	82,575	2.2394	1.36%
2016-04-01	0	2.940	2.910	2.940	2.890	2.960	476,000	1,391,360	2.9230	2.207	2.185	2.207	2.170	2.222	633,959	2.1947	-0.68%
2016-03-31	0	2.960	2.950	2.970	2.960	3.090	32,000	95,820	2.9944	2.222	2.215	2.230	2.222	2.320	42,619	2.2483	-0.34%
2016-03-30	0	2.970	2.920	2.990	-	-	0	0	-	2.230	2.192	2.245	-	-	0	-	0.00%
2016-03-29	0	2.970	2.930	2.990	2.970	2.970	2,000	5,940	2.9700	2.230	2.200	2.245	2.230	2.230	2,664	2.2300	-0.67%
2016-03-24	0	2.990	2.930	2.990	-	-	0	0	-	2.245	2.200	2.245	-	-	0	-	-0.33%
2016-03-23	0	3.000	2.950	3.000	2.940	3.100	44,000	133,420	3.0323	2.253	2.215	2.253	2.207	2.328	58,601	2.2767	2.74%
2016-03-22	0	2.920	2.920	3.000	2.920	3.000	22,000	65,660	2.9845	2.192	2.192	2.253	2.192	2.253	29,301	2.2409	-2.67%
2016-03-21	0	3.000	2.980	3.000	2.990	3.010	198,000	593,980	2.9999	2.253	2.237	2.253	2.245	2.260	263,706	2.2524	0.00%
2016-03-18	0	3.000	2.990	3.000	2.990	3.030	2,726,000	8,178,520	3.0002	2.253	2.245	2.253	2.245	2.275	3,630,616	2.2527	0.00%
2016-03-17	0	3.000	2.950	3.000	2.920	3.060	194,000	581,440	2.9971	2.253	2.215	2.253	2.192	2.298	258,378	2.2503	-1.64%
2016-03-16	0	3.050	2.990	3.050	2.990	3.160	2,578,000	7,736,020	3.0008	2.290	2.245	2.290	2.245	2.373	3,433,503	2.2531	1.67%
2016-03-15	0	3.000	2.990	3.000	2.990	3.150	1,224,000	3,677,240	3.0043	2.253	2.245	2.253	2.245	2.365	1,630,181	2.2557	-1.96%
2016-03-14	0	3.060	3.040	3.060	3.040	3.170	220,000	677,880	3.0813	2.298	2.283	2.298	2.283	2.380	293,006	2.3135	0.00%
2016-03-11	0	3.060	3.020	3.070	3.060	3.190	184,000	573,300	3.1158	2.298	2.268	2.305	2.298	2.395	245,060	2.3394	-0.97%
2016-03-10	0	3.090	3.040	3.050	3.010	3.090	392,000	1,198,520	3.0574	2.320	2.283	2.290	2.260	2.320	522,084	2.2956	0.65%
2016-03-09	0	3.070	3.020	3.070	3.000	3.150	164,000	500,020	3.0489	2.305	2.268	2.305	2.253	2.365	218,423	2.2892	-3.15%
2016-03-08	0	3.170	3.050	3.170	3.050	3.190	30,000	93,500	3.1167	2.380	2.290	2.380	2.290	2.395	39,955	2.3401	2.92%
2016-03-07	0	3.080	3.050	3.080	3.050	3.100	356,000	1,103,040	3.0984	2.313	2.290	2.313	2.290	2.328	474,138	2.3264	-0.32%
2016-03-04	0	3.090	3.050	3.120	3.050	3.170	448,000	1,388,400	3.0991	2.320	2.290	2.343	2.290	2.380	596,668	2.3269	1.31%
2016-03-03	0	3.050	3.050	3.160	3.020	3.310	524,000	1,670,720	3.1884	2.290	2.290	2.373	2.268	2.485	697,888	2.3940	2.69%
2016-03-02	0	2.970	2.970	3.050	2.830	3.050	258,000	751,460	2.9126	2.230	2.230	2.290	2.125	2.290	343,617	2.1869	4.95%
2016-03-01	0	2.830	2.800	2.830	2.780	2.860	322,000	902,080	2.8015	2.125	2.102	2.125	2.087	2.147	428,855	2.1035	1.43%
2016-02-29	0	2.790	2.790	2.800	2.780	2.790	276,000	770,020	2.7899	2.095	2.095	2.102	2.087	2.095	367,590	2.0948	0.00%
2016-02-26	0	2.790	2.740	2.790	2.730	2.790	14,000	38,520	2.7514	2.095	2.057	2.095	2.050	2.095	18,646	2.0659	0.00%
2016-02-25	0	2.790	2.740	2.790	2.730	2.790	8,000	22,080	2.7600	2.095	2.057	2.095	2.050	2.095	10,655	2.0723	1.09%
2016-02-24	0	2.760	2.710	2.760	2.730	2.760	20,000	54,820	2.7410	2.072	2.035	2.072	2.050	2.072	26,637	2.0580	0.73%
2016-02-23	0	2.740	2.740	2.790	2.730	2.790	32,000	87,820	2.7444	2.057	2.057	2.095	2.050	2.095	42,619	2.0606	0.37%
2016-02-22	0	2.730	2.730	2.770	2.710	2.780	52,000	142,500	2.7404	2.050	2.050	2.080	2.035	2.087	69,256	2.0576	-0.73%
2016-02-19	0	2.750	2.700	2.770	2.690	2.750	98,000	264,900	2.7031	2.065	2.027	2.080	2.020	2.065	130,521	2.0296	-0.72%
2016-02-18	0	2.770	2.720	2.780	2.700	2.790	220,000	601,140	2.7325	2.080	2.042	2.087	2.027	2.095	293,006	2.0516	1.09%
2016-02-17	0	2.740	2.740	2.790	2.700	2.760	88,000	241,300	2.7420	2.057	2.057	2.095	2.027	2.072	117,203	2.0588	0.37%
2016-02-16	0	2.730	2.730	2.750	2.700	2.800	100,000	274,640	2.7464	2.050	2.050	2.065	2.027	2.102	133,185	2.0621	0.37%
2016-02-15	0	2.720	2.720	2.780	2.670	2.790	74,000	200,660	2.7116	2.042	2.042	2.087	2.005	2.095	98,557	2.0360	-1.45%
2016-02-12	0	2.760	2.680	2.760	2.610	2.800	36,000	97,480	2.7078	2.072	2.012	2.072	1.960	2.102	47,947	2.0331	-1.43%
2016-02-11	0	2.800	2.640	2.800	2.800	2.800	4,000	11,200	2.8000	2.102	1.982	2.102	2.102	2.102	5,327	2.1023	0.00%
2016-02-05	0	2.800	2.730	2.800	2.680	2.800	80,000	218,200	2.7275	2.102	2.050	2.102	2.012	2.102	106,548	2.0479	0.72%
2016-02-04	0	2.780	2.710	2.800	2.670	2.800	86,000	236,640	2.7516	2.087	2.035	2.102	2.005	2.102	114,539	2.0660	-0.71%
2016-02-03	0	2.800	2.730	2.800	2.670	2.950	94,000	258,900	2.7543	2.102	2.050	2.102	2.005	2.215	125,194	2.0680	-2.78%
2016-02-02	0	2.880	2.820	2.880	2.800	2.950	102,000	291,520	2.8580	2.162	2.117	2.162	2.102	2.215	135,848	2.1459	0.35%
2016-02-01	0	2.870	2.850	2.870	2.820	2.870	88,000	251,500	2.8580	2.155	2.140	2.155	2.117	2.155	117,203	2.1459	0.00%
2016-01-29	0	2.870	2.850	2.870	2.860	3.050	176,000	510,340	2.8997	2.155	2.140	2.155	2.147	2.290	234,405	2.1772	-4.01%
2016-01-28	0	2.990	2.860	2.990	2.870	3.000	28,000	82,100	2.9321	2.245	2.147	2.245	2.155	2.253	37,292	2.2016	2.40%
2016-01-27	0	2.920	2.840	2.920	2.950	3.170	22,000	65,340	2.9700	2.192	2.132	2.192	2.215	2.380	29,301	2.2300	3.18%
2016-01-26	0	2.830	2.800	2.830	2.920	2.920	2,000	5,840	2.9200	2.125	2.102	2.125	2.192	2.192	2,664	2.1924	-2.41%
2016-01-25	0	2.900	2.830	2.900	2.920	2.920	2,000	5,840	2.9200	2.177	2.125	2.177	2.192	2.192	2,664	2.1924	0.00%
2016-01-22	0	2.900	2.850	2.900	2.860	2.940	22,000	63,620	2.8918	2.177	2.140	2.177	2.147	2.207	29,301	2.1713	-0.68%
2016-01-21	0	2.920	2.850	2.920	2.850	3.080	48,000	143,720	2.9942	2.192	2.140	2.192	2.140	2.313	63,929	2.2481	2.82%
2016-01-20	0	2.840	2.840	2.890	2.840	2.980	62,000	179,400	2.8935	2.132	2.132	2.170	2.132	2.237	82,575	2.1726	-4.70%
2016-01-19	0	2.980	2.920	2.990	2.910	3.020	164,000	489,220	2.9830	2.237	2.192	2.245	2.185	2.268	218,423	2.2398	-1.00%
2016-01-18	0	3.010	3.010	3.060	3.000	3.130	100,000	302,380	3.0238	2.260	2.260	2.298	2.253	2.350	133,185	2.2704	-5.35%
2016-01-15	0	3.180	3.050	3.180	2.820	3.180	46,000	142,340	3.0943	2.388	2.290	2.388	2.117	2.388	61,265	2.3233	-0.62%
2016-01-14	0	3.200	3.160	3.200	3.130	3.280	42,000	134,140	3.1938	2.403	2.373	2.403	2.350	2.463	55,938	2.3980	0.00%
2016-01-13	0	3.200	3.050	3.210	3.090	3.210	162,000	510,960	3.1541	2.403	2.290	2.410	2.320	2.410	215,759	2.3682	0.31%
2016-01-12	0	3.190	3.090	3.190	3.070	3.250	26,000	81,560	3.1369	2.395	2.320	2.395	2.305	2.440	34,628	2.3553	0.63%
2016-01-11	0	3.170	3.050	3.180	3.050	3.400	18,000	59,220	3.2900	2.380	2.290	2.388	2.290	2.553	23,973	2.4703	1.28%
2016-01-08	0	3.130	3.060	3.140	2.810	3.400	160,000	483,660	3.0229	2.350	2.298	2.358	2.110	2.553	213,096	2.2697	2.62%
2016-01-07	0	3.050	3.000	3.060	3.000	3.790	322,000	1,006,000	3.1242	2.290	2.253	2.298	2.253	2.846	428,855	2.3458	-5.28%
2016-01-06	0	3.220	3.220	3.390	3.210	3.390	64,000	208,800	3.2625	2.418	2.418	2.545	2.410	2.545	85,238	2.4496	-1.83%
2016-01-05	0	3.280	3.210	3.280	3.280	3.390	10,000	33,260	3.3260	2.463	2.410	2.463	2.463	2.545	13,318	2.4973	-0.30%
2016-01-04	0	3.290	3.240	3.290	3.350	3.360	4,000	13,420	3.3550	2.470	2.433	2.470	2.515	2.523	5,327	2.5191	-2.37%
2015-12-31	0	3.370	3.270	3.370	3.260	3.380	130,000	426,940	3.2842	2.530	2.455	2.530	2.448	2.538	173,140	2.4659	1.81%
2015-12-30	0	3.310	3.270	3.310	3.270	3.390	12,000	39,640	3.3033	2.485	2.455	2.485	2.455	2.545	15,982	2.4803	-0.90%
2015-12-29	0	3.340	3.260	3.340	3.220	3.360	280,000	914,900	3.2675	2.508	2.448	2.508	2.418	2.523	372,917	2.4534	1.52%
2015-12-28	0	3.290	3.280	3.350	3.290	3.300	18,000	59,260	3.2922	2.470	2.463	2.515	2.470	2.478	23,973	2.4719	-2.37%
2015-12-24	0	3.370	3.280	3.370	3.390	3.400	10,000	33,980	3.3980	2.530	2.463	2.530	2.545	2.553	13,318	2.5513	-0.88%
2015-12-23	0	3.400	3.280	3.400	3.290	3.450	26,000	88,080	3.3877	2.553	2.463	2.553	2.470	2.590	34,628	2.5436	0.59%
2015-12-22	0	3.380	3.270	3.380	3.240	3.380	350,000	1,144,720	3.2706	2.538	2.455	2.538	2.433	2.538	466,147	2.4557	0.60%
2015-12-21	0	3.360	3.270	3.360	3.300	3.380	4,000	13,360	3.3400	2.523	2.455	2.523	2.478	2.538	5,327	2.5078	1.82%
2015-12-18	0	3.300	3.270	3.340	3.270	3.420	182,000	597,960	3.2855	2.478	2.455	2.508	2.455	2.568	242,396	2.4669	1.54%
2015-12-17	0	3.250	3.250	3.330	3.190	3.430	80,000	263,360	3.2920	2.440	2.440	2.500	2.395	2.575	106,548	2.4718	1.88%
2015-12-16	0	3.190	3.160	3.190	3.190	3.190	6,000	19,120	3.1867	2.395	2.373	2.395	2.395	2.395	7,991	2.3927	0.63%
2015-12-15	0	3.170	3.170	3.220	3.170	3.390	170,000	549,380	3.2316	2.380	2.380	2.418	2.380	2.545	226,414	2.4264	-2.16%
2015-12-14	0	3.240	3.200	3.270	3.160	3.260	30,000	96,360	3.2120	2.433	2.403	2.455	2.373	2.448	39,955	2.4117	0.31%
2015-12-11	0	3.230	3.150	3.250	3.180	3.240	46,000	145,980	3.1735	2.425	2.365	2.440	2.388	2.433	61,265	2.3828	1.57%
2015-12-10	0	3.180	3.170	3.250	3.180	3.250	84,000	269,120	3.2038	2.388	2.380	2.440	2.388	2.440	111,875	2.4055	-3.05%
2015-12-09	0	3.280	3.210	3.310	3.190	3.310	106,000	340,980	3.2168	2.463	2.410	2.485	2.395	2.485	141,176	2.4153	0.31%
2015-12-08	0	3.270	3.200	3.270	3.200	3.290	38,000	122,140	3.2142	2.455	2.403	2.455	2.403	2.470	50,610	2.4133	0.93%
2015-12-07	0	3.240	3.210	3.260	3.200	3.250	58,000	186,560	3.2166	2.433	2.410	2.448	2.403	2.440	77,247	2.4151	-0.61%
2015-12-04	0	3.260	3.210	3.260	3.210	3.360	1,252,000	4,081,340	3.2599	2.448	2.410	2.448	2.410	2.523	1,667,473	2.4476	0.93%
2015-12-03	0	3.230	3.210	3.280	3.210	3.430	574,000	1,904,540	3.3180	2.425	2.410	2.463	2.410	2.575	764,480	2.4913	-1.22%
2015-12-02	0	3.270	3.250	3.320	3.220	3.360	1,864,000	6,071,660	3.2573	2.455	2.440	2.493	2.418	2.523	2,482,564	2.4457	-0.91%
2015-12-01	0	3.300	3.250	3.320	3.210	3.360	992,000	3,251,960	3.2782	2.478	2.440	2.493	2.410	2.523	1,321,193	2.4614	0.61%
2015-11-30	0	3.280	3.240	3.290	3.170	3.360	582,000	1,889,740	3.2470	2.463	2.433	2.470	2.380	2.523	775,135	2.4379	-1.80%
2015-11-27	0	3.340	3.310	3.370	3.310	3.370	580,000	1,926,880	3.3222	2.508	2.485	2.530	2.485	2.530	772,472	2.4944	-0.89%
2015-11-26	0	3.370	3.340	3.390	3.340	3.460	1,034,000	3,467,080	3.3531	2.530	2.508	2.545	2.508	2.598	1,377,130	2.5176	-0.59%
2015-11-25	0	3.390	3.340	3.400	3.350	3.390	138,000	463,120	3.3559	2.545	2.508	2.553	2.515	2.545	183,795	2.5198	0.00%
2015-11-24	0	3.390	3.370	3.390	3.360	3.430	168,000	571,420	3.4013	2.545	2.530	2.545	2.523	2.575	223,750	2.5538	0.30%
2015-11-23	0	3.380	3.380	3.400	3.340	3.400	258,000	866,080	3.3569	2.538	2.538	2.553	2.508	2.553	343,617	2.5205	0.00%
2015-11-20	0	3.380	3.380	3.420	3.360	3.590	584,000	1,988,940	3.4057	2.538	2.538	2.568	2.523	2.696	777,799	2.5571	0.60%
2015-11-19	0	3.360	3.360	3.410	3.330	3.440	872,000	2,950,180	3.3832	2.523	2.523	2.560	2.500	2.583	1,161,371	2.5403	-0.88%
2015-11-18	0	3.390	3.390	3.420	3.360	3.430	72,000	244,500	3.3958	2.545	2.545	2.568	2.523	2.575	95,893	2.5497	-0.29%
2015-11-17	0	3.400	3.350	3.410	3.300	3.520	3,042,000	10,191,740	3.3503	2.553	2.515	2.560	2.478	2.643	4,051,480	2.5156	3.34%
2015-11-16	0	3.290	3.290	3.350	3.230	3.550	664,000	2,202,580	3.3171	2.470	2.470	2.515	2.425	2.665	884,347	2.4906	-6.00%
2015-11-13	0	3.500	3.420	3.500	3.420	3.650	146,000	508,100	3.4801	2.628	2.568	2.628	2.568	2.741	194,450	2.6130	-1.41%
2015-11-12	0	3.550	3.400	3.640	3.350	3.680	134,000	462,460	3.4512	2.665	2.553	2.733	2.515	2.763	178,468	2.5913	5.65%
2015-11-11	0	3.360	3.360	3.390	3.360	3.480	128,000	434,280	3.3928	2.523	2.523	2.545	2.523	2.613	170,476	2.5474	-3.17%
2015-11-10	0	3.470	3.370	3.470	3.330	3.490	304,000	1,038,940	3.4176	2.605	2.530	2.605	2.500	2.620	404,882	2.5660	0.00%
2015-11-09	0	3.470	3.430	3.470	3.430	3.500	384,000	1,329,580	3.4624	2.605	2.575	2.605	2.575	2.628	511,429	2.5997	-1.98%
2015-11-06	0	3.540	3.460	3.540	3.470	3.580	364,000	1,278,680	3.5129	2.658	2.598	2.658	2.605	2.688	484,793	2.6376	-0.84%
2015-11-05	0	3.570	3.470	3.580	3.430	3.580	188,000	655,720	3.4879	2.680	2.605	2.688	2.575	2.688	250,387	2.6188	0.28%
2015-11-04	0	3.560	3.500	3.570	3.410	3.660	494,000	1,755,700	3.5540	2.673	2.628	2.680	2.560	2.748	657,933	2.6685	1.71%
2015-11-03	0	3.500	3.460	3.500	3.450	4.240	354,000	1,237,980	3.4971	2.628	2.598	2.628	2.590	3.184	471,474	2.6258	1.45%
2015-11-02	0	3.450	3.410	3.500	3.450	3.510	226,000	784,080	3.4694	2.590	2.560	2.628	2.590	2.635	300,998	2.6049	-1.43%
2015-10-30	0	3.500	3.430	3.510	3.380	3.560	202,000	694,500	3.4381	2.628	2.575	2.635	2.538	2.673	269,033	2.5815	-1.13%
2015-10-29	0	3.540	3.430	3.560	3.400	3.550	286,000	985,720	3.4466	2.658	2.575	2.673	2.553	2.665	380,908	2.5878	0.00%
2015-10-28	0	3.540	3.440	3.550	3.430	3.570	590,000	2,059,960	3.4915	2.658	2.583	2.665	2.575	2.680	785,790	2.6215	1.43%
2015-10-27	0	3.490	3.410	3.490	3.420	3.590	190,000	658,460	3.4656	2.620	2.560	2.620	2.568	2.696	253,051	2.6021	-2.51%
2015-10-26	0	3.580	3.500	3.600	3.370	3.650	1,076,000	3,786,260	3.5188	2.688	2.628	2.703	2.530	2.741	1,433,068	2.6421	1.42%
2015-10-23	0	3.530	3.460	3.530	3.410	3.580	334,000	1,164,060	3.4852	2.650	2.598	2.650	2.560	2.688	444,837	2.6168	3.22%
2015-10-22	0	3.420	3.480	3.550	3.310	3.550	520,000	1,760,840	3.3862	2.568	2.613	2.665	2.485	2.665	692,561	2.5425	2.40%
2015-10-20	0	3.340	3.340	3.380	3.260	3.380	984,000	3,275,080	3.3283	2.508	2.508	2.538	2.448	2.538	1,310,538	2.4990	0.30%
2015-10-19	0	3.330	3.290	3.340	3.290	3.340	66,000	218,460	3.3100	2.500	2.470	2.508	2.470	2.508	87,902	2.4853	0.60%
2015-10-16	0	3.310	3.300	3.360	3.210	3.360	170,000	560,040	3.2944	2.485	2.478	2.523	2.410	2.523	226,414	2.4735	0.61%
2015-10-15	0	3.290	3.250	3.290	3.180	3.300	1,272,000	4,132,978	3.2492	2.470	2.440	2.470	2.388	2.478	1,694,110	2.4396	0.00%
2015-10-14	0	3.290	3.210	3.290	3.220	3.340	1,092,000	3,548,940	3.2499	2.470	2.410	2.470	2.418	2.508	1,454,378	2.4402	1.23%
2015-10-13	0	3.250	3.210	3.250	3.200	3.290	148,000	478,268	3.2315	2.440	2.410	2.440	2.403	2.470	197,113	2.4264	0.62%
2015-10-12	0	3.230	3.220	3.240	3.120	3.250	202,000	649,020	3.2130	2.425	2.418	2.433	2.343	2.440	269,033	2.4124	2.54%
2015-10-09	0	3.150	3.150	3.260	3.060	3.240	434,000	1,360,480	3.1347	2.365	2.365	2.448	2.298	2.433	578,022	2.3537	1.61%
2015-10-08	0	3.100	3.080	3.100	3.060	3.110	206,000	635,180	3.0834	2.328	2.313	2.328	2.298	2.335	274,361	2.3151	-0.32%
2015-10-07	0	3.110	3.100	3.120	3.050	3.130	122,000	377,000	3.0902	2.335	2.328	2.343	2.290	2.350	162,485	2.3202	0.00%
2015-10-06	0	3.110	3.050	3.140	3.050	3.140	90,000	277,080	3.0787	2.335	2.290	2.358	2.290	2.358	119,866	2.3116	-0.96%
2015-10-05	0	3.140	3.070	3.150	3.040	3.140	102,000	313,900	3.0775	2.358	2.305	2.365	2.283	2.358	135,848	2.3107	1.95%
2015-10-02	0	3.080	3.080	3.150	3.010	3.200	102,000	315,100	3.0892	2.313	2.313	2.365	2.260	2.403	135,848	2.3195	0.33%
2015-09-30	0	3.070	3.060	3.110	3.020	3.150	92,000	282,240	3.0678	2.305	2.298	2.335	2.268	2.365	122,530	2.3034	-2.23%
2015-09-29	0	3.140	3.060	3.150	3.050	3.270	438,000	1,345,200	3.0712	2.358	2.298	2.365	2.290	2.455	583,349	2.3060	-3.09%
2015-09-25	0	3.240	3.100	3.240	3.050	3.240	172,000	534,940	3.1101	2.433	2.328	2.433	2.290	2.433	229,078	2.3352	1.57%
2015-09-24	0	3.190	3.140	3.200	3.100	3.290	204,000	643,120	3.1525	2.395	2.358	2.403	2.328	2.470	271,697	2.3670	-1.85%
2015-09-23	0	3.250	3.160	3.260	3.150	3.300	68,000	217,840	3.2035	2.440	2.373	2.448	2.365	2.478	90,566	2.4053	-0.61%
2015-09-22	0	3.270	3.270	3.290	3.230	3.300	14,000	45,720	3.2657	2.455	2.455	2.470	2.425	2.478	18,646	2.4520	0.31%
2015-09-21	0	3.260	3.230	3.260	3.170	3.380	148,000	479,580	3.2404	2.448	2.425	2.448	2.380	2.538	197,113	2.4330	-1.21%
2015-09-18	0	3.300	3.270	3.300	3.240	3.360	180,000	587,080	3.2616	2.478	2.455	2.478	2.433	2.523	239,733	2.4489	0.30%
2015-09-17	0	3.290	3.260	3.320	3.230	3.460	90,000	298,700	3.3189	2.470	2.448	2.493	2.425	2.598	119,866	2.4919	-1.79%
2015-09-16	0	3.350	3.260	3.370	3.230	3.420	266,000	877,880	3.3003	2.515	2.448	2.530	2.425	2.568	354,271	2.4780	1.52%
2015-09-15	0	3.300	3.250	3.350	3.180	3.480	610,000	2,028,920	3.3261	2.478	2.440	2.515	2.388	2.613	812,427	2.4974	-2.65%
2015-09-14	0	3.390	3.320	3.390	3.280	3.460	312,000	1,047,440	3.3572	2.545	2.493	2.545	2.463	2.598	415,536	2.5207	0.59%
2015-09-11	0	3.370	3.340	3.370	3.200	3.500	616,000	2,040,420	3.3124	2.530	2.508	2.530	2.403	2.628	820,418	2.4870	0.30%
2015-09-10	0	3.360	3.290	3.360	3.130	3.380	596,000	1,921,680	3.2243	2.523	2.470	2.523	2.350	2.538	793,781	2.4209	4.02%
2015-09-09	0	3.230	3.160	3.230	3.120	3.280	244,000	773,580	3.1704	2.425	2.373	2.425	2.343	2.463	324,971	2.3805	1.57%
2015-09-08	0	3.180	3.100	3.190	3.020	3.250	324,000	1,004,500	3.1003	2.388	2.328	2.395	2.268	2.440	431,519	2.3278	3.58%
2015-09-07	0	3.070	3.000	3.080	2.800	3.080	834,000	2,391,520	2.8675	2.305	2.253	2.313	2.102	2.313	1,110,761	2.1530	2.33%
2015-09-04	0	3.000	2.930	3.000	2.920	3.250	160,000	478,620	2.9914	2.253	2.200	2.253	2.192	2.440	213,096	2.2460	-3.23%
2015-09-02	0	3.100	3.050	3.100	2.920	3.150	366,000	1,106,160	3.0223	2.328	2.290	2.328	2.192	2.365	487,456	2.2693	4.03%
2015-09-01	0	2.980	2.980	3.060	2.980	3.160	256,000	779,000	3.0430	2.237	2.237	2.298	2.237	2.373	340,953	2.2848	-4.79%
2015-08-31	0	3.130	3.080	3.200	3.080	3.240	272,000	853,720	3.1387	2.350	2.313	2.403	2.313	2.433	362,263	2.3566	-4.86%
2015-08-28	0	3.290	3.190	3.290	3.170	3.400	180,000	588,320	3.2684	2.470	2.395	2.470	2.380	2.553	239,733	2.4541	1.23%
2015-08-27	0	3.250	3.210	3.270	3.110	3.310	188,000	601,120	3.1974	2.440	2.410	2.455	2.335	2.485	250,387	2.4008	2.20%
2015-08-26	0	3.180	3.070	3.180	3.040	3.180	532,000	1,668,840	3.1369	2.388	2.305	2.388	2.283	2.388	708,543	2.3553	1.27%
2015-08-25	0	3.140	3.030	3.280	3.000	3.340	396,000	1,224,680	3.0926	2.358	2.275	2.463	2.253	2.508	527,412	2.3221	-3.09%
2015-08-24	0	3.240	3.160	3.240	3.030	3.470	678,000	2,160,300	3.1863	2.433	2.373	2.433	2.275	2.605	902,993	2.3924	-6.63%
2015-08-21	0	3.470	3.420	3.470	3.120	3.490	382,000	1,268,560	3.3208	2.605	2.568	2.605	2.343	2.620	508,766	2.4934	1.17%
2015-08-20	0	3.430	3.360	3.430	3.350	3.570	276,000	946,020	3.4276	2.575	2.523	2.575	2.515	2.680	367,590	2.5736	-3.65%
2015-08-19	0	3.560	3.490	3.560	3.450	3.670	82,000	287,560	3.5068	2.673	2.620	2.673	2.590	2.756	109,211	2.6331	-0.28%
2015-08-18	0	3.570	3.510	3.670	3.510	3.670	138,000	490,120	3.5516	2.680	2.635	2.756	2.635	2.756	183,795	2.6667	-1.11%
2015-08-17	0	3.610	3.570	3.620	3.520	3.670	248,000	883,760	3.5635	2.711	2.680	2.718	2.643	2.756	330,298	2.6756	1.12%
2015-08-14	0	3.570	3.500	3.570	3.540	3.570	104,000	369,420	3.5521	2.680	2.628	2.680	2.658	2.680	138,512	2.6671	-1.11%
2015-08-13	0	3.610	3.540	3.610	3.530	3.610	428,000	1,529,460	3.5735	2.711	2.658	2.711	2.650	2.711	570,031	2.6831	-2.17%
2015-08-12	0	3.690	3.550	3.800	3.540	3.790	714,000	2,568,500	3.5973	2.771	2.665	2.853	2.658	2.846	950,939	2.7010	-1.07%
2015-08-11	0	3.730	3.710	3.740	3.650	3.830	294,000	1,088,640	3.7029	2.801	2.786	2.808	2.741	2.876	391,563	2.7802	-0.53%
2015-08-10	0	3.750	3.730	3.750	3.560	3.820	1,010,000	3,747,540	3.7104	2.816	2.801	2.816	2.673	2.868	1,345,166	2.7859	1.35%
2015-08-07	0	3.700	3.650	3.700	3.630	3.730	532,000	1,948,920	3.6634	2.778	2.741	2.778	2.726	2.801	708,543	2.7506	-1.33%
2015-08-06	0	3.750	3.720	3.760	3.540	3.840	1,038,000	3,771,080	3.6330	2.816	2.793	2.823	2.658	2.883	1,382,458	2.7278	5.04%
2015-08-05	0	3.570	3.530	3.580	3.410	3.620	472,000	1,663,000	3.5233	2.680	2.650	2.688	2.560	2.718	628,632	2.6454	1.13%
2015-08-04	0	3.530	3.440	3.530	3.410	3.530	380,000	1,312,620	3.4543	2.650	2.583	2.650	2.560	2.650	506,102	2.5936	-0.56%
2015-08-03	0	3.550	3.500	3.560	3.550	3.640	96,000	345,740	3.6015	2.665	2.628	2.673	2.665	2.733	127,857	2.7041	-3.79%
2015-07-31	0	3.690	3.530	3.700	3.530	3.700	122,000	437,380	3.5851	2.771	2.650	2.778	2.650	2.778	162,485	2.6918	1.93%
2015-07-30	0	3.620	3.580	3.630	3.550	3.710	228,000	821,870	3.6047	2.718	2.688	2.726	2.665	2.786	303,661	2.7065	-0.55%
2015-07-29	0	3.640	3.610	3.640	3.500	3.680	724,000	2,584,920	3.5703	2.733	2.711	2.733	2.628	2.763	964,258	2.6807	1.68%
2015-07-28	0	3.580	3.500	3.580	3.310	3.600	142,000	499,420	3.5170	2.688	2.628	2.688	2.485	2.703	189,122	2.6407	-0.83%
2015-07-27	0	3.610	3.510	3.610	3.510	3.760	450,000	1,628,480	3.6188	2.711	2.635	2.711	2.635	2.823	599,331	2.7172	-3.73%
2015-07-24	0	3.750	3.750	3.790	3.750	3.820	200,000	754,160	3.7708	2.816	2.816	2.846	2.816	2.868	266,370	2.8313	-1.83%
2015-07-23	0	3.820	3.790	3.880	3.750	3.880	312,000	1,185,800	3.8006	2.868	2.846	2.913	2.816	2.913	415,536	2.8537	-1.04%
2015-07-22	0	3.860	3.800	3.860	3.780	3.960	168,000	643,500	3.8304	2.898	2.853	2.898	2.838	2.973	223,750	2.8760	-1.53%
2015-07-21	0	3.920	3.900	3.930	3.860	3.980	486,000	1,904,260	3.9182	2.943	2.928	2.951	2.898	2.988	647,278	2.9420	-0.25%
2015-07-20	0	3.930	3.930	3.990	3.860	4.040	408,000	1,593,440	3.9055	2.951	2.951	2.996	2.898	3.033	543,394	2.9324	-1.50%
2015-07-17	0	3.990	3.940	4.040	3.860	4.130	632,000	2,510,540	3.9724	2.996	2.958	3.033	2.898	3.101	841,728	2.9826	0.25%
2015-07-16	0	3.980	3.970	4.040	3.850	4.100	254,000	1,029,880	4.0546	2.988	2.981	3.033	2.891	3.078	338,289	3.0444	-1.73%
2015-07-15	0	4.050	3.990	4.060	3.920	4.180	936,000	3,780,040	4.0385	3.041	2.996	3.048	2.943	3.138	1,246,609	3.0323	-3.11%
2015-07-14	0	4.180	4.080	4.180	3.930	4.180	1,968,000	8,041,100	4.0859	3.138	3.063	3.138	2.951	3.138	2,621,076	3.0679	0.24%
2015-07-13	0	4.170	4.120	4.200	3.850	4.270	1,256,000	5,018,340	3.9955	3.131	3.093	3.154	2.891	3.206	1,672,801	3.0000	5.84%
2015-07-10	0	3.940	3.880	4.010	3.870	4.070	2,294,000	9,085,320	3.9605	2.958	2.913	3.011	2.906	3.056	3,055,258	2.9737	-0.51%
2015-07-09	0	3.960	3.840	3.950	3.310	4.000	2,050,000	7,560,960	3.6883	2.973	2.883	2.966	2.485	3.003	2,730,287	2.7693	19.64%
2015-07-08	0	3.310	3.190	3.310	3.050	3.600	1,018,000	3,280,360	3.2224	2.485	2.395	2.485	2.290	2.703	1,355,821	2.4195	-6.23%
2015-07-07	0	3.530	3.400	3.530	3.330	4.010	1,212,000	4,171,440	3.4418	2.650	2.553	2.650	2.500	3.011	1,614,199	2.5842	-7.59%
2015-07-06	0	3.820	3.730	3.820	3.500	4.260	770,000	2,857,640	3.7112	2.868	2.801	2.868	2.628	3.199	1,025,523	2.7865	-7.51%
2015-07-03	0	4.130	4.020	4.130	4.020	4.370	878,000	3,597,280	4.0971	3.101	3.018	3.101	3.018	3.281	1,169,362	3.0763	-0.96%
2015-07-02	0	4.170	4.150	4.250	4.080	4.250	934,000	3,904,580	4.1805	3.131	3.116	3.191	3.063	3.191	1,243,946	3.1389	-1.65%
2015-06-30	0	4.240	4.200	4.250	4.070	4.270	1,202,000	4,992,230	4.1533	3.184	3.154	3.191	3.056	3.206	1,600,881	3.1184	1.68%
2015-06-29	0	4.170	4.190	4.200	3.970	4.330	1,406,000	5,838,620	4.1526	3.131	3.146	3.154	2.981	3.251	1,872,578	3.1180	-4.79%
2015-06-26	0	4.380	4.310	4.380	4.230	4.420	1,458,000	6,254,720	4.2899	3.289	3.236	3.289	3.176	3.319	1,941,834	3.2210	-1.35%
2015-06-25	0	4.440	4.330	4.440	4.200	4.540	4,196,000	18,351,260	4.3735	3.334	3.251	3.334	3.154	3.409	5,588,432	3.2838	0.23%
2015-06-24	0	4.430	4.420	4.510	4.340	4.550	794,000	3,500,380	4.4085	3.326	3.319	3.386	3.259	3.416	1,057,487	3.3101	0.45%
2015-06-23	0	4.410	4.390	4.400	4.220	4.470	2,096,000	9,116,200	4.3493	3.311	3.296	3.304	3.169	3.356	2,791,552	3.2656	1.61%
2015-06-22	0	4.340	4.340	4.390	4.260	4.440	650,000	2,808,770	4.3212	3.259	3.259	3.296	3.199	3.334	865,701	3.2445	-0.23%
2015-06-19	0	4.350	4.220	4.350	4.220	4.390	788,000	3,407,700	4.3245	3.266	3.169	3.266	3.169	3.296	1,049,496	3.2470	-0.68%
2015-06-18	0	4.380	4.310	4.400	4.320	4.440	878,000	3,823,700	4.3550	3.289	3.236	3.304	3.244	3.334	1,169,362	3.2699	0.69%
2015-06-17	0	4.350	4.290	4.380	4.220	4.390	1,814,000	7,762,340	4.2791	3.266	3.221	3.289	3.169	3.296	2,415,971	3.2129	0.46%
2015-06-16	0	4.330	4.270	4.330	4.190	4.480	1,064,000	4,527,000	4.2547	3.251	3.206	3.251	3.146	3.364	1,417,086	3.1946	-0.69%
2015-06-15	0	4.360	4.320	4.370	4.260	4.570	580,000	2,532,580	4.3665	3.274	3.244	3.281	3.199	3.431	772,472	3.2785	-2.90%
2015-06-12	0	4.490	4.550	-	4.140	4.520	2,074,000	8,924,900	4.3032	3.371	3.416	-	3.108	3.394	2,762,252	3.2310	6.65%
2015-06-11	0	4.210	4.150	4.210	4.080	4.320	570,000	2,371,620	4.1607	3.161	3.116	3.161	3.063	3.244	759,153	3.1240	0.24%
2015-06-10	0	4.200	4.150	4.210	4.000	4.340	1,454,000	5,980,650	4.1132	3.154	3.116	3.161	3.003	3.259	1,936,506	3.0884	-1.64%
2015-06-09	0	4.270	4.210	4.270	4.110	4.420	1,162,000	4,964,910	4.2727	3.206	3.161	3.206	3.086	3.319	1,547,607	3.2081	-2.73%
2015-06-08	0	4.550	4.520	4.620	4.440	4.620	862,000	3,884,280	4.5061	3.296	3.274	3.347	3.216	3.347	1,189,895	3.2644	0.44%
2015-06-05	0	4.530	4.480	4.540	4.470	4.630	544,000	2,461,830	4.5254	3.282	3.245	3.289	3.238	3.354	750,931	3.2784	-1.31%
2015-06-04	0	4.590	4.580	4.610	4.500	4.640	1,030,000	4,728,720	4.5910	3.325	3.318	3.340	3.260	3.361	1,421,800	3.3259	1.32%
2015-06-03	0	4.530	4.500	4.570	4.480	4.630	1,416,000	6,441,688	4.5492	3.282	3.260	3.311	3.245	3.354	1,954,630	3.2956	-0.88%
2015-06-02	0	4.570	4.550	4.580	4.510	4.660	1,054,000	4,815,560	4.5688	3.311	3.296	3.318	3.267	3.376	1,454,930	3.3098	-0.65%
2015-06-01	0	4.600	4.600	4.620	4.450	4.660	1,078,000	4,924,490	4.5682	3.332	3.332	3.347	3.224	3.376	1,488,059	3.3093	2.45%
2015-05-29	0	4.490	4.480	4.510	4.310	4.540	2,532,000	11,309,420	4.4666	3.253	3.245	3.267	3.122	3.289	3,495,144	3.2358	-0.22%
2015-05-28	0	4.500	4.470	4.510	4.460	4.780	1,181,000	5,374,560	4.5509	3.260	3.238	3.267	3.231	3.463	1,630,239	3.2968	-4.05%
2015-05-27	0	4.690	4.670	4.700	4.620	4.740	5,060,000	23,735,680	4.6908	3.398	3.383	3.405	3.347	3.434	6,984,767	3.3982	-0.64%
2015-05-26	0	4.720	4.680	4.730	4.610	4.990	7,056,000	33,503,190	4.7482	3.419	3.390	3.427	3.340	3.615	9,740,023	3.4397	-3.87%
2015-05-22	0	4.910	4.880	4.910	4.840	5.000	1,794,000	8,820,120	4.9165	3.557	3.535	3.557	3.506	3.622	2,476,417	3.5616	-1.60%
2015-05-21	0	4.990	4.950	4.990	4.860	5.020	240,000	1,183,300	4.9304	3.615	3.586	3.615	3.521	3.637	331,293	3.5718	0.20%
2015-05-20	0	4.980	4.960	4.980	4.910	5.050	140,000	696,620	4.9759	3.608	3.593	3.608	3.557	3.658	193,254	3.6047	-0.40%
2015-05-19	0	5.000	4.900	5.000	4.890	5.050	1,018,000	5,055,500	4.9661	3.622	3.550	3.622	3.542	3.658	1,405,236	3.5976	0.00%
2015-05-18	0	5.000	4.970	5.000	4.820	5.040	2,842,000	14,075,890	4.9528	3.622	3.600	3.622	3.492	3.651	3,923,065	3.5880	0.20%
2015-05-15	0	4.990	4.970	4.990	4.900	5.040	1,118,000	5,552,510	4.9665	3.615	3.600	3.615	3.550	3.651	1,543,275	3.5979	-0.60%
2015-05-14	0	5.020	4.970	5.020	4.880	5.150	5,294,000	26,427,620	4.9920	3.637	3.600	3.637	3.535	3.731	7,307,778	3.6164	0.80%
2015-05-13	0	4.980	4.900	5.010	4.900	5.080	2,788,000	13,847,460	4.9668	3.608	3.550	3.629	3.550	3.680	3,848,524	3.5981	0.00%
2015-05-12	0	4.980	4.940	4.980	4.840	5.040	4,876,000	24,051,080	4.9325	3.608	3.579	3.608	3.506	3.651	6,730,775	3.5733	-0.20%
2015-05-11	0	4.990	4.900	4.990	4.870	5.000	740,000	3,660,980	4.9473	3.615	3.550	3.615	3.528	3.622	1,021,488	3.5840	1.84%
2015-05-08	0	4.900	4.840	4.900	4.700	4.920	2,570,000	12,296,900	4.7848	3.550	3.506	3.550	3.405	3.564	3,547,599	3.4663	4.03%
2015-05-07	0	4.710	4.610	4.710	4.600	4.980	1,826,000	8,643,900	4.7338	3.412	3.340	3.412	3.332	3.608	2,520,590	3.4293	-4.66%
2015-05-06	0	4.940	4.880	4.940	4.900	5.140	2,590,000	12,964,600	5.0056	3.579	3.535	3.579	3.550	3.724	3,575,207	3.6263	-2.37%
2015-05-05	0	5.060	5.050	5.070	5.030	5.260	3,474,000	17,735,540	5.1052	3.666	3.658	3.673	3.644	3.811	4,795,470	3.6984	-2.69%
2015-05-04	0	5.200	5.160	5.200	4.920	5.230	6,684,000	33,859,160	5.0657	3.767	3.738	3.767	3.564	3.789	9,226,518	3.6698	4.00%
2015-04-30	0	5.000	5.010	5.070	4.950	5.180	6,974,000	35,200,480	5.0474	3.622	3.629	3.673	3.586	3.753	9,626,831	3.6565	-3.47%
2015-04-29	0	5.180	5.180	5.190	4.890	5.190	7,014,000	35,082,280	5.0018	3.753	3.753	3.760	3.542	3.760	9,682,046	3.6234	1.17%
2015-04-28	0	5.120	5.070	5.120	4.940	5.190	6,340,000	31,913,740	5.0337	3.709	3.673	3.709	3.579	3.760	8,751,664	3.6466	-0.58%
2015-04-27	0	5.150	5.080	5.150	5.010	5.200	2,966,000	15,147,800	5.1071	3.731	3.680	3.731	3.629	3.767	4,094,233	3.6998	1.58%
2015-04-24	0	5.070	5.050	5.070	5.010	5.180	1,396,000	7,039,940	5.0429	3.673	3.658	3.673	3.629	3.753	1,927,023	3.6533	-1.17%
2015-04-23	0	5.130	5.090	5.160	4.960	5.300	2,418,000	12,349,620	5.1074	3.716	3.687	3.738	3.593	3.839	3,337,780	3.7000	2.40%
2015-04-22	0	5.010	5.060	-	4.580	5.000	3,712,000	17,814,300	4.7991	3.629	3.666	-	3.318	3.622	5,124,003	3.4766	6.82%
2015-04-21	0	4.690	4.620	4.690	4.520	4.750	928,000	4,323,030	4.6584	3.398	3.347	3.398	3.274	3.441	1,281,001	3.3747	0.00%
2015-04-20	0	4.690	4.670	4.700	4.580	4.790	2,144,000	10,085,960	4.7043	3.398	3.383	3.405	3.318	3.470	2,959,553	3.4079	-3.70%
2015-04-17	0	4.870	4.760	4.870	4.630	4.880	3,470,000	16,406,400	4.7281	3.528	3.448	3.528	3.354	3.535	4,789,949	3.4252	2.96%
2015-04-16	0	4.730	4.750	4.760	4.590	4.750	3,390,000	15,835,800	4.6713	3.427	3.441	3.448	3.325	3.441	4,679,518	3.3841	0.21%
2015-04-15	0	4.720	4.660	4.720	4.620	4.830	3,692,000	17,358,900	4.7018	3.419	3.376	3.419	3.347	3.499	5,096,395	3.4061	-0.84%
2015-04-14	0	4.760	4.710	4.790	4.510	4.850	6,746,000	31,475,720	4.6658	3.448	3.412	3.470	3.267	3.514	9,312,102	3.3801	3.93%
2015-04-13	0	4.580	4.510	4.580	4.250	4.590	4,256,000	18,670,160	4.3868	3.318	3.267	3.318	3.079	3.325	5,874,934	3.1779	7.51%
2015-04-10	0	4.260	4.250	4.260	4.110	4.340	3,348,000	14,022,410	4.1883	3.086	3.079	3.086	2.977	3.144	4,621,541	3.0341	2.40%
2015-04-09	0	4.160	4.080	4.160	3.910	4.160	5,528,000	22,314,710	4.0367	3.014	2.956	3.014	2.833	3.014	7,630,789	2.9243	2.21%
2015-04-08	0	4.070	4.000	4.020	3.860	4.120	3,262,000	12,879,740	3.9484	2.948	2.898	2.912	2.796	2.985	4,502,828	2.8604	1.75%
2015-04-02	0	4.000	3.990	4.000	3.900	4.110	5,060,000	20,280,880	4.0081	2.898	2.890	2.898	2.825	2.977	6,984,767	2.9036	0.50%
2015-04-01	0	3.980	3.960	3.980	3.930	4.030	698,000	2,776,080	3.9772	2.883	2.869	2.883	2.847	2.919	963,511	2.8812	0.76%
2015-03-31	0	3.950	3.950	3.960	3.950	4.070	658,000	2,636,540	4.0069	2.862	2.862	2.869	2.862	2.948	908,296	2.9027	0.25%
2015-03-30	0	3.940	3.940	3.980	3.880	4.030	1,532,000	6,084,320	3.9715	2.854	2.854	2.883	2.811	2.919	2,114,755	2.8771	1.55%
2015-03-27	0	3.880	3.880	3.900	3.850	3.920	240,000	931,120	3.8797	2.811	2.811	2.825	2.789	2.840	331,293	2.8106	0.52%
2015-03-26	0	3.860	3.860	3.880	3.690	3.940	978,000	3,802,100	3.8876	2.796	2.796	2.811	2.673	2.854	1,350,020	2.8163	-0.52%
2015-03-25	0	3.880	3.890	3.920	3.750	3.990	1,178,000	4,609,160	3.9127	2.811	2.818	2.840	2.717	2.890	1,626,098	2.8345	2.65%
2015-03-24	0	3.780	3.780	3.840	3.680	3.840	754,000	2,839,160	3.7655	2.738	2.738	2.782	2.666	2.782	1,040,813	2.7278	1.61%
2015-03-23	0	3.720	3.720	3.730	3.580	3.740	1,448,000	5,345,960	3.6920	2.695	2.695	2.702	2.593	2.709	1,998,803	2.6746	1.09%
2015-03-20	0	3.680	3.670	3.680	3.650	3.850	1,014,000	3,761,590	3.7097	2.666	2.659	2.666	2.644	2.789	1,399,714	2.6874	-2.39%
2015-03-19	0	3.770	3.760	3.800	3.760	3.910	770,000	2,929,360	3.8044	2.731	2.724	2.753	2.724	2.833	1,062,899	2.7560	-2.33%
2015-03-18	0	3.860	3.820	3.880	3.770	3.970	1,440,000	5,544,400	3.8503	2.796	2.767	2.811	2.731	2.876	1,987,760	2.7893	-0.77%
2015-03-17	0	3.890	3.890	3.940	3.880	4.100	1,426,000	5,660,820	3.9697	2.818	2.818	2.854	2.811	2.970	1,968,434	2.8758	-3.95%
2015-03-16	0	4.050	4.040	4.060	4.030	4.160	772,000	3,144,940	4.0738	2.934	2.927	2.941	2.919	3.014	1,065,660	2.9512	-3.11%
2015-03-13	0	4.180	4.140	4.180	4.140	4.270	1,392,000	5,834,270	4.1913	3.028	2.999	3.028	2.999	3.093	1,921,501	3.0363	-1.18%
2015-03-12	0	4.230	4.140	4.230	4.060	4.250	1,776,000	7,353,820	4.1407	3.064	2.999	3.064	2.941	3.079	2,451,570	2.9996	-1.63%
2015-03-11	0	4.300	4.200	4.300	4.110	4.360	1,640,000	6,837,080	4.1690	3.115	3.043	3.115	2.977	3.159	2,263,837	3.0201	0.23%
2015-03-10	0	4.290	4.230	4.290	4.240	4.420	1,208,000	5,242,660	4.3400	3.108	3.064	3.108	3.072	3.202	1,667,510	3.1440	-2.28%
2015-03-09	0	4.390	4.340	4.400	4.340	4.440	1,166,000	5,108,700	4.3814	3.180	3.144	3.188	3.144	3.216	1,609,533	3.1740	-0.90%
2015-03-06	0	4.430	4.390	4.430	4.380	4.460	1,176,000	5,176,260	4.4016	3.209	3.180	3.209	3.173	3.231	1,623,337	3.1887	-0.23%
2015-03-05	0	4.440	4.380	4.440	4.230	4.450	3,638,000	15,879,640	4.3649	3.216	3.173	3.216	3.064	3.224	5,021,854	3.1621	1.14%
2015-03-04	0	4.390	4.350	4.400	4.300	4.440	1,220,000	5,318,300	4.3593	3.180	3.151	3.188	3.115	3.216	1,684,074	3.1580	-1.13%
2015-03-03	0	4.440	4.410	4.440	4.280	4.460	4,314,000	18,926,100	4.3871	3.216	3.195	3.216	3.101	3.231	5,954,997	3.1782	-0.22%
2015-03-02	0	4.450	4.430	4.460	4.300	4.460	1,674,000	7,364,660	4.3994	3.224	3.209	3.231	3.115	3.231	2,310,771	3.1871	1.37%
2015-02-27	0	4.390	4.360	4.400	4.210	4.430	2,580,000	11,193,160	4.3384	3.180	3.159	3.188	3.050	3.209	3,561,403	3.1429	0.00%
2015-02-26	0	4.390	4.370	4.400	4.310	4.500	2,336,000	10,339,180	4.4260	3.180	3.166	3.188	3.122	3.260	3,224,588	3.2064	1.15%
2015-02-25	0	4.340	4.330	4.370	4.270	4.480	2,002,000	8,711,260	4.3513	3.144	3.137	3.166	3.093	3.245	2,763,538	3.1522	-2.91%
2015-02-24	0	4.470	4.410	4.420	4.300	4.470	1,894,000	8,241,880	4.3516	3.238	3.195	3.202	3.115	3.238	2,614,456	3.1524	3.23%
2015-02-23	0	4.330	4.340	4.380	4.080	4.380	2,932,000	12,373,140	4.2200	3.137	3.144	3.173	2.956	3.173	4,047,300	3.0571	0.70%
2015-02-18	0	4.300	4.270	4.300	4.020	4.300	672,000	2,823,320	4.2014	3.115	3.093	3.115	2.912	3.115	927,621	3.0436	3.12%
2015-02-17	0	4.170	4.140	4.170	4.080	4.180	1,240,000	5,115,900	4.1257	3.021	2.999	3.021	2.956	3.028	1,711,682	2.9888	0.24%
2015-02-16	0	4.160	4.120	4.160	4.110	4.290	1,240,000	5,183,860	4.1805	3.014	2.985	3.014	2.977	3.108	1,711,682	3.0285	0.24%
2015-02-13	0	4.150	4.150	4.170	4.100	4.220	1,524,000	6,332,380	4.1551	3.006	3.006	3.021	2.970	3.057	2,103,712	3.0101	-0.72%
2015-02-12	0	4.180	4.170	4.180	4.000	4.270	1,640,000	6,778,460	4.1332	3.028	3.021	3.028	2.898	3.093	2,263,837	2.9942	2.45%
2015-02-11	0	4.080	4.080	4.090	4.030	4.180	1,624,000	6,653,680	4.0971	2.956	2.956	2.963	2.919	3.028	2,241,751	2.9681	-0.73%
2015-02-10	0	4.110	4.050	4.110	3.970	4.170	1,604,000	6,562,620	4.0914	2.977	2.934	2.977	2.876	3.021	2,214,143	2.9640	0.00%
2015-02-09	0	4.110	4.090	4.110	4.040	4.220	3,354,000	13,832,120	4.1241	2.977	2.963	2.977	2.927	3.057	4,629,824	2.9876	-1.67%
2015-02-06	0	4.180	4.140	4.190	4.140	4.390	1,812,000	7,661,680	4.2283	3.028	2.999	3.035	2.999	3.180	2,501,264	3.0631	-5.43%
2015-02-05	0	4.420	4.380	4.440	4.110	4.430	4,178,000	17,961,980	4.2992	3.202	3.173	3.216	2.977	3.209	5,767,264	3.1145	4.74%
2015-02-04	0	4.220	4.170	4.220	4.080	4.330	3,992,000	16,740,480	4.1935	3.057	3.021	3.057	2.956	3.137	5,510,512	3.0379	1.20%
2015-02-03	0	4.170	4.130	4.180	4.080	4.300	2,448,000	10,285,260	4.2015	3.021	2.992	3.028	2.956	3.115	3,379,192	3.0437	0.24%
2015-02-02	0	4.160	4.240	4.260	4.130	4.540	2,226,000	9,572,240	4.3002	3.014	3.072	3.086	2.992	3.289	3,072,745	3.1152	-6.52%
2015-01-30	0	4.450	4.450	4.490	4.000	4.660	12,416,000	54,571,140	4.3952	3.224	3.224	3.253	2.898	3.376	17,138,906	3.1841	9.88%
2015-01-29	0	4.050	4.000	4.050	3.820	4.080	2,224,000	8,811,120	3.9618	2.934	2.898	2.934	2.767	2.956	3,069,984	2.8701	3.85%
2015-01-28	0	3.900	3.750	3.910	3.700	3.900	2,012,000	7,656,040	3.8052	2.825	2.717	2.833	2.680	2.825	2,777,342	2.7566	2.90%
2015-01-27	0	3.790	3.760	3.810	3.710	3.880	1,694,000	6,427,200	3.7941	2.746	2.724	2.760	2.688	2.811	2,338,378	2.7486	-0.79%
2015-01-26	0	3.820	3.790	3.840	3.780	4.040	2,678,000	10,334,480	3.8590	2.767	2.746	2.782	2.738	2.927	3,696,681	2.7956	-4.26%
2015-01-23	0	3.990	3.970	4.000	3.700	4.000	3,690,000	14,154,760	3.8360	2.890	2.876	2.898	2.680	2.898	5,093,634	2.7789	6.68%
2015-01-22	0	3.740	3.740	3.770	3.480	3.880	3,790,000	14,108,740	3.7226	2.709	2.709	2.731	2.521	2.811	5,231,673	2.6968	5.65%
2015-01-21	0	3.540	3.530	3.580	3.390	3.580	1,470,000	5,199,900	3.5373	2.564	2.557	2.593	2.456	2.593	2,029,171	2.5626	3.51%
2015-01-20	0	3.420	3.390	3.440	3.290	3.530	1,666,000	5,695,580	3.4187	2.478	2.456	2.492	2.383	2.557	2,299,728	2.4766	2.40%
2015-01-19	0	3.340	3.340	3.360	3.330	3.580	2,182,000	7,480,980	3.4285	2.420	2.420	2.434	2.412	2.593	3,012,008	2.4837	-5.38%
2015-01-16	0	3.530	3.530	3.570	3.490	3.650	944,000	3,374,600	3.5748	2.557	2.557	2.586	2.528	2.644	1,303,087	2.5897	-3.02%
2015-01-15	0	3.640	3.610	3.640	3.360	3.690	1,056,000	3,776,220	3.5760	2.637	2.615	2.637	2.434	2.673	1,457,690	2.5905	6.43%
2015-01-14	0	3.420	3.420	3.480	3.370	3.470	372,000	1,268,680	3.4104	2.478	2.478	2.521	2.441	2.514	513,505	2.4706	1.18%
2015-01-13	0	3.380	3.370	3.410	3.350	3.560	846,000	2,918,240	3.4495	2.449	2.441	2.470	2.427	2.579	1,167,809	2.4989	-3.43%
2015-01-12	0	3.500	3.500	3.530	3.450	3.720	4,068,000	14,978,952	3.6821	2.536	2.536	2.557	2.499	2.695	5,615,421	2.6675	-4.37%
2015-01-09	0	3.660	3.650	3.720	3.380	3.800	4,690,000	16,707,028	3.5623	2.651	2.644	2.695	2.449	2.753	6,474,023	2.5806	5.48%
2015-01-08	0	3.470	3.470	3.510	3.390	3.580	1,522,000	5,288,460	3.4747	2.514	2.514	2.543	2.456	2.593	2,100,952	2.5172	-2.25%
2015-01-07	0	3.550	3.540	3.550	3.200	3.600	1,484,000	5,165,300	3.4807	2.572	2.564	2.572	2.318	2.608	2,048,497	2.5215	2.90%
2015-01-06	0	3.450	3.400	3.480	3.320	3.540	2,024,000	6,888,540	3.4034	2.499	2.463	2.521	2.405	2.564	2,793,907	2.4656	2.07%
2015-01-05	0	3.380	3.370	3.390	3.180	3.500	5,726,000	19,227,820	3.3580	2.449	2.441	2.456	2.304	2.536	7,904,106	2.4326	6.96%
2015-01-02	0	3.160	3.120	3.160	3.090	3.250	1,446,000	4,566,500	3.1580	2.289	2.260	2.289	2.238	2.354	1,996,042	2.2878	-0.94%
2014-12-31	0	3.190	3.120	3.200	3.010	3.280	938,000	2,917,400	3.1102	2.311	2.260	2.318	2.181	2.376	1,294,805	2.2532	4.25%
2014-12-30	0	3.060	3.080	3.090	2.980	3.090	1,172,000	3,541,840	3.0220	2.217	2.231	2.238	2.159	2.238	1,617,816	2.1893	2.00%
2014-12-29	0	3.000	2.960	3.020	2.970	3.120	516,000	1,550,560	3.0050	2.173	2.144	2.188	2.152	2.260	712,281	2.1769	0.33%
2014-12-24	0	2.990	2.990	3.000	2.930	3.000	262,000	774,980	2.9579	2.166	2.166	2.173	2.123	2.173	361,662	2.1428	-0.33%
2014-12-23	0	3.000	2.960	3.010	2.950	3.080	756,000	2,265,720	2.9970	2.173	2.144	2.181	2.137	2.231	1,043,574	2.1711	-0.33%
2014-12-22	0	3.010	3.000	3.050	2.930	3.020	758,000	2,270,020	2.9947	2.181	2.173	2.210	2.123	2.188	1,046,335	2.1695	0.33%
2014-12-19	0	3.000	2.980	3.030	2.910	3.020	1,494,000	4,476,960	2.9966	2.173	2.159	2.195	2.108	2.188	2,062,301	2.1709	1.01%
2014-12-18	0	2.970	2.950	2.970	2.960	3.040	346,000	1,027,880	2.9708	2.152	2.137	2.152	2.144	2.202	477,614	2.1521	-2.62%
2014-12-17	0	3.050	3.010	3.050	2.960	3.050	196,000	590,100	3.0107	2.210	2.181	2.210	2.144	2.210	270,556	2.1811	0.00%
2014-12-16	0	3.050	3.000	3.050	2.980	3.060	1,226,000	3,702,440	3.0199	2.210	2.173	2.210	2.159	2.217	1,692,357	2.1877	0.00%
2014-12-15	0	3.050	3.050	3.110	2.970	3.100	1,038,000	3,150,900	3.0355	2.210	2.210	2.253	2.152	2.246	1,432,843	2.1991	1.33%
2014-12-12	0	3.010	3.010	3.020	2.950	3.170	1,746,000	5,363,720	3.0720	2.181	2.181	2.188	2.137	2.296	2,410,159	2.2255	-4.44%
2014-12-11	0	3.150	3.050	3.150	2.950	3.150	1,388,000	4,175,360	3.0082	2.282	2.210	2.282	2.137	2.282	1,915,980	2.1792	3.28%
2014-12-10	0	3.050	2.970	3.060	2.850	3.050	2,962,000	8,691,600	2.9344	2.210	2.152	2.217	2.065	2.210	4,088,711	2.1258	3.04%
2014-12-09	0	2.960	2.960	3.000	2.920	3.100	1,662,000	4,990,520	3.0027	2.144	2.144	2.173	2.115	2.246	2,294,206	2.1753	-0.67%
2014-12-08	0	2.980	2.930	2.980	2.920	3.080	380,000	1,143,560	3.0094	2.159	2.123	2.159	2.115	2.231	524,548	2.1801	-0.33%
2014-12-05	0	2.990	2.970	2.990	2.950	3.110	800,000	2,422,000	3.0275	2.166	2.152	2.166	2.137	2.253	1,104,311	2.1932	-2.92%
2014-12-04	0	3.080	3.080	3.100	3.060	3.170	936,000	2,895,020	3.0930	2.231	2.231	2.246	2.217	2.296	1,292,044	2.2407	-1.60%
2014-12-03	0	3.130	3.090	3.130	3.060	3.170	1,616,000	5,019,560	3.1062	2.267	2.238	2.267	2.217	2.296	2,230,708	2.2502	0.32%
2014-12-02	0	3.120	3.060	3.130	3.000	3.150	866,000	2,665,700	3.0782	2.260	2.217	2.267	2.173	2.282	1,195,417	2.2299	-2.19%
2014-12-01	0	3.190	3.070	3.190	3.030	3.220	2,108,000	6,564,160	3.1139	2.311	2.224	2.311	2.195	2.333	2,909,859	2.2558	0.00%
2014-11-28	0	3.190	3.160	3.190	3.100	3.300	1,968,000	6,276,880	3.1895	2.311	2.289	2.311	2.246	2.391	2,716,605	2.3106	-0.93%
2014-11-27	0	3.220	3.170	3.260	3.150	3.310	2,652,000	8,528,860	3.2160	2.333	2.296	2.362	2.282	2.398	3,660,791	2.3298	-0.31%
2014-11-26	0	3.230	3.210	3.270	3.170	3.360	1,366,713	4,466,112	3.2678	2.340	2.325	2.369	2.296	2.434	1,886,595	2.3673	-3.29%
2014-11-25	0	3.340	3.280	3.350	3.180	3.360	3,086,000	10,142,480	3.2866	2.420	2.376	2.427	2.304	2.434	4,259,880	2.3809	2.45%
2014-11-24	0	3.260	3.200	3.270	3.060	3.280	2,725,900	8,655,983	3.1755	2.362	2.318	2.369	2.217	2.376	3,762,802	2.3004	4.15%
2014-11-21	0	3.130	3.080	3.130	2.980	3.130	2,078,000	6,314,940	3.0390	2.267	2.231	2.267	2.159	2.267	2,868,448	2.2015	1.95%
2014-11-20	0	3.070	3.020	3.070	2.910	3.100	1,550,000	4,640,920	2.9941	2.224	2.188	2.224	2.108	2.246	2,139,602	2.1691	3.37%
2014-11-19	0	2.970	2.970	2.980	2.960	3.080	744,000	2,245,000	3.0175	2.152	2.152	2.159	2.144	2.231	1,027,009	2.1860	-4.81%
2014-11-18	0	3.120	3.060	3.120	2.950	3.180	2,094,000	6,318,660	3.0175	2.260	2.217	2.260	2.137	2.304	2,890,534	2.1860	2.30%
2014-11-17	0	3.050	3.010	3.050	2.990	3.120	838,000	2,541,260	3.0325	2.210	2.181	2.210	2.166	2.260	1,156,766	2.1969	0.99%
2014-11-14	0	3.020	3.010	3.050	3.010	3.190	4,172,000	12,915,560	3.0958	2.188	2.181	2.210	2.181	2.311	5,758,982	2.2427	-2.58%
2014-11-13	0	3.100	3.100	3.150	3.030	3.200	3,068,000	9,532,440	3.1071	2.246	2.246	2.282	2.195	2.318	4,235,033	2.2509	-2.21%
2014-11-12	0	3.170	3.130	3.180	2.920	3.280	2,738,000	8,328,200	3.0417	2.296	2.267	2.304	2.115	2.376	3,779,504	2.2035	5.67%
2014-11-11	0	3.000	2.940	3.010	2.860	3.050	1,776,000	5,219,540	2.9389	2.173	2.130	2.181	2.072	2.210	2,451,570	2.1291	0.67%
2014-11-10	0	2.980	2.910	2.980	2.820	2.980	2,042,000	5,904,660	2.8916	2.159	2.108	2.159	2.043	2.159	2,818,754	2.0948	2.76%
2014-11-07	0	2.900	2.850	2.920	2.800	2.920	1,814,000	5,173,820	2.8522	2.101	2.065	2.115	2.028	2.115	2,504,025	2.0662	1.40%
2014-11-06	0	2.860	2.810	2.880	2.810	2.880	1,254,000	3,569,460	2.8465	2.072	2.036	2.086	2.036	2.086	1,731,007	2.0621	1.78%
2014-11-05	0	2.810	2.810	2.850	2.800	2.860	752,000	2,128,960	2.8311	2.036	2.036	2.065	2.028	2.072	1,038,052	2.0509	-0.35%
2014-11-04	0	2.820	2.810	2.830	2.770	2.900	912,000	2,604,540	2.8559	2.043	2.036	2.050	2.007	2.101	1,258,914	2.0689	-0.35%
2014-11-03	0	2.830	2.800	2.860	2.820	2.890	1,058,000	3,018,560	2.8531	2.050	2.028	2.072	2.043	2.094	1,460,451	2.0669	-2.41%
2014-10-31	0	2.900	2.860	2.900	2.770	2.950	1,728,000	4,917,040	2.8455	2.101	2.072	2.101	2.007	2.137	2,385,312	2.0614	2.11%
2014-10-30	0	2.840	2.830	2.840	2.810	2.920	774,000	2,214,500	2.8611	2.057	2.050	2.057	2.036	2.115	1,068,421	2.0727	-1.39%
2014-10-29	0	2.880	2.840	2.890	2.810	2.910	1,266,000	3,612,240	2.8533	2.086	2.057	2.094	2.036	2.108	1,747,572	2.0670	-0.69%
2014-10-28	0	2.900	2.860	2.900	2.790	2.900	3,662,000	10,500,700	2.8675	2.101	2.072	2.101	2.021	2.101	5,054,983	2.0773	2.47%
2014-10-27	0	2.830	2.780	2.830	2.780	2.910	1,228,000	3,480,460	2.8343	2.050	2.014	2.050	2.014	2.108	1,695,117	2.0532	-1.05%
2014-10-24	0	2.860	2.840	2.900	2.770	2.950	966,000	2,742,900	2.8394	2.072	2.057	2.101	2.007	2.137	1,333,455	2.0570	0.00%
2014-10-23	0	2.860	2.800	2.880	2.740	2.870	888,000	2,480,660	2.7935	2.072	2.028	2.086	1.985	2.079	1,225,785	2.0237	2.88%
2014-10-22	0	2.780	2.730	2.880	2.670	2.890	672,000	1,870,640	2.7837	2.014	1.978	2.086	1.934	2.094	927,621	2.0166	-3.81%
2014-10-21	0	2.890	2.850	2.860	2.780	2.900	250,000	712,220	2.8489	2.094	2.065	2.072	2.014	2.101	345,097	2.0638	0.35%
2014-10-20	0	2.880	2.820	2.900	2.790	2.930	190,000	543,700	2.8616	2.086	2.043	2.101	2.021	2.123	262,274	2.0730	2.86%
2014-10-17	0	2.800	2.750	2.840	2.700	2.860	434,000	1,196,780	2.7576	2.028	1.992	2.057	1.956	2.072	599,089	1.9977	-1.06%
2014-10-16	0	2.830	2.820	2.830	2.780	2.980	456,000	1,300,400	2.8518	2.050	2.043	2.050	2.014	2.159	629,457	2.0659	-5.67%
2014-10-15	0	3.000	2.880	3.000	2.560	3.020	1,362,000	3,767,040	2.7658	2.173	2.086	2.173	1.855	2.188	1,880,089	2.0036	14.50%
2014-10-14	0	2.620	2.620	2.630	2.540	2.660	230,000	597,580	2.5982	1.898	1.898	1.905	1.840	1.927	317,489	1.8822	0.38%
2014-10-13	0	2.610	2.570	2.610	2.600	2.620	54,000	140,460	2.6011	1.891	1.862	1.891	1.884	1.898	74,541	1.8843	-0.38%
2014-10-10	0	2.620	2.560	2.620	2.560	2.620	150,000	387,480	2.5832	1.898	1.855	1.898	1.855	1.898	207,058	1.8714	0.00%
2014-10-09	0	2.620	2.550	2.620	2.500	2.630	618,000	1,576,520	2.5510	1.898	1.847	1.898	1.811	1.905	853,080	1.8480	-0.76%
2014-10-08	0	2.640	2.590	2.640	2.500	2.640	334,000	857,840	2.5684	1.913	1.876	1.913	1.811	1.913	461,050	1.8606	1.54%
2014-10-07	0	2.600	2.560	2.610	2.540	2.620	230,000	591,460	2.5716	1.884	1.855	1.891	1.840	1.898	317,489	1.8629	0.39%
2014-10-06	0	2.590	2.540	2.590	2.500	2.590	432,000	1,094,880	2.5344	1.876	1.840	1.876	1.811	1.876	596,328	1.8360	-1.52%
2014-10-03	0	2.630	2.550	2.640	2.450	2.640	182,000	463,000	2.5440	1.905	1.847	1.913	1.775	1.913	251,231	1.8429	2.73%
2014-09-30	0	2.560	2.470	2.560	2.460	2.570	82,000	204,380	2.4924	1.855	1.789	1.855	1.782	1.862	113,192	1.8056	4.49%
2014-09-29	0	2.450	2.450	2.500	2.450	2.500	260,000	649,340	2.4975	1.775	1.775	1.811	1.775	1.811	358,901	1.8092	-2.00%
2014-09-26	0	2.500	2.490	2.500	2.500	2.590	370,000	927,720	2.5074	1.811	1.804	1.811	1.811	1.876	510,744	1.8164	-0.40%
2014-09-25	0	2.510	2.510	2.550	2.440	2.630	198,000	499,180	2.5211	1.818	1.818	1.847	1.768	1.905	273,317	1.8264	-0.79%
2014-09-24	0	2.530	2.530	2.570	2.530	2.610	194,000	495,060	2.5519	1.833	1.833	1.862	1.833	1.891	267,795	1.8487	-0.78%
2014-09-23	0	2.550	2.550	2.600	2.500	2.640	516,000	1,315,560	2.5495	1.847	1.847	1.884	1.811	1.913	712,281	1.8470	-3.04%
2014-09-22	0	2.630	2.590	2.630	2.470	2.640	120,000	308,760	2.5730	1.905	1.876	1.905	1.789	1.913	165,647	1.8640	1.54%
2014-09-19	0	2.590	2.510	2.590	2.500	2.590	388,000	988,440	2.5475	1.876	1.818	1.876	1.811	1.876	535,591	1.8455	1.97%
2014-09-18	0	2.540	2.520	2.540	2.450	2.540	834,000	2,078,660	2.4924	1.840	1.826	1.840	1.775	1.840	1,151,244	1.8056	-1.93%
2014-09-17	0	2.590	2.560	2.590	2.590	2.640	288,000	749,760	2.6033	1.876	1.855	1.876	1.876	1.913	397,552	1.8859	-1.89%
2014-09-16	0	2.640	2.590	2.650	2.590	2.640	186,000	484,340	2.6040	1.913	1.876	1.920	1.876	1.913	256,752	1.8864	-1.49%
2014-09-15	0	2.680	2.630	2.680	2.680	2.710	494,000	1,332,520	2.6974	1.941	1.905	1.941	1.941	1.963	681,912	1.9541	-1.11%
2014-09-12	0	2.710	2.630	2.710	2.600	2.750	1,514,000	4,013,840	2.6511	1.963	1.905	1.963	1.884	1.992	2,089,908	1.9206	3.04%
2014-09-11	0	2.630	2.620	2.660	2.620	2.700	1,744,000	4,659,520	2.6717	1.905	1.898	1.927	1.898	1.956	2,407,398	1.9355	-3.31%
2014-09-10	0	2.720	2.680	2.720	2.670	2.760	1,074,000	2,900,080	2.7003	1.970	1.941	1.970	1.934	1.999	1,482,537	1.9562	-2.51%
2014-09-08	0	2.790	2.790	2.800	2.790	2.810	418,000	1,169,660	2.7982	2.021	2.021	2.028	2.021	2.036	577,002	2.0271	0.36%
2014-09-05	0	2.780	2.760	2.780	2.730	2.810	550,000	1,527,180	2.7767	2.014	1.999	2.014	1.978	2.036	759,214	2.0115	-0.71%
2014-09-04	0	2.800	2.770	2.800	2.800	2.800	384,000	1,075,200	2.8000	2.028	2.007	2.028	2.028	2.028	530,069	2.0284	0.36%
2014-09-03	0	2.790	2.770	2.790	2.780	2.800	802,000	2,242,420	2.7960	2.021	2.007	2.021	2.014	2.028	1,107,072	2.0255	-2.11%
2014-09-02	0	2.850	2.730	2.850	2.700	2.890	644,000	1,778,220	2.7612	2.065	1.978	2.065	1.956	2.094	888,970	2.0003	2.89%
2014-09-01	0	2.770	2.770	2.780	2.670	2.790	210,000	565,700	2.6938	2.007	2.007	2.014	1.934	2.021	289,882	1.9515	2.59%
2014-08-29	0	2.700	2.660	2.700	2.650	2.820	165,000	444,940	2.6966	1.956	1.927	1.956	1.920	2.043	227,764	1.9535	-2.88%
2014-08-28	0	2.780	2.710	2.790	2.680	2.780	560,000	1,533,240	2.7379	2.014	1.963	2.021	1.941	2.014	773,018	1.9834	-2.46%
2014-08-27	0	2.850	2.760	2.850	2.850	2.890	14,000	40,080	2.8629	2.065	1.999	2.065	2.065	2.094	19,325	2.0740	0.35%
2014-08-26	0	2.840	2.780	2.840	2.820	2.840	60,000	169,320	2.8220	2.057	2.014	2.057	2.043	2.057	82,823	2.0444	1.07%
2014-08-25	0	2.810	2.770	2.830	2.780	2.830	156,000	436,480	2.7979	2.036	2.007	2.050	2.014	2.050	215,341	2.0269	-1.40%
2014-08-22	0	2.850	2.800	2.870	2.790	2.900	678,000	1,909,940	2.8170	2.065	2.028	2.079	2.021	2.101	935,904	2.0407	-0.35%
2014-08-21	0	2.860	2.800	2.860	2.780	2.860	42,000	117,240	2.7914	2.072	2.028	2.072	2.014	2.072	57,976	2.0222	1.06%
2014-08-20	0	2.830	2.830	2.850	2.800	2.900	541,000	1,534,380	2.8362	2.050	2.050	2.065	2.028	2.101	746,790	2.0546	-2.41%
2014-08-19	0	2.900	2.860	2.900	2.430	2.960	132,000	374,680	2.8385	2.101	2.072	2.101	1.760	2.144	182,211	2.0563	1.75%
2014-08-18	0	2.850	2.730	2.850	2.850	2.870	84,000	240,160	2.8590	2.065	1.978	2.065	2.065	2.079	115,953	2.0712	-1.38%
2014-08-15	0	2.890	2.870	2.890	2.860	2.890	168,000	482,220	2.8704	2.094	2.079	2.094	2.072	2.094	231,905	2.0794	0.70%
2014-08-14	0	2.870	2.870	2.890	2.870	2.900	74,000	212,900	2.8770	2.079	2.079	2.094	2.079	2.101	102,149	2.0842	-1.03%
2014-08-13	0	2.900	2.880	2.900	2.870	2.900	146,000	421,940	2.8900	2.101	2.086	2.101	2.079	2.101	201,537	2.0936	0.00%
2014-08-12	0	2.900	2.860	2.900	2.870	3.090	452,000	1,317,700	2.9153	2.101	2.072	2.101	2.079	2.238	623,936	2.1119	-0.68%
2014-08-11	0	2.920	2.860	2.920	2.860	2.980	1,042,000	3,023,520	2.9017	2.115	2.072	2.115	2.072	2.159	1,438,365	2.1021	2.10%
2014-08-08	0	2.860	2.860	2.900	2.860	2.880	110,000	315,800	2.8709	2.072	2.072	2.101	2.072	2.086	151,843	2.0798	-1.38%
2014-08-07	0	2.900	2.860	2.900	2.860	2.900	112,000	322,040	2.8754	2.101	2.072	2.101	2.072	2.101	154,604	2.0830	0.00%
2014-08-06	0	2.900	2.870	2.900	2.870	2.900	526,000	1,524,940	2.8991	2.101	2.079	2.101	2.079	2.101	726,084	2.1002	-0.68%
2014-08-05	0	2.920	2.920	2.940	2.880	2.880	16,000	46,080	2.8800	2.115	2.115	2.130	2.086	2.086	22,086	2.0864	0.69%
2014-08-04	0	2.900	2.890	2.900	2.900	2.940	92,000	267,860	2.9115	2.101	2.094	2.101	2.101	2.130	126,996	2.1092	0.00%
2014-08-01	0	2.900	2.860	2.900	2.860	2.980	512,000	1,485,320	2.9010	2.101	2.072	2.101	2.072	2.159	706,759	2.1016	1.40%
2014-07-31	0	2.860	2.860	2.900	2.800	2.920	340,000	982,340	2.8892	2.072	2.072	2.101	2.028	2.115	469,332	2.0931	-0.69%
2014-07-30	0	2.880	2.850	2.880	2.870	2.980	856,000	2,473,280	2.8893	2.086	2.065	2.086	2.079	2.159	1,181,613	2.0931	0.70%
2014-07-29	0	2.860	2.830	2.880	2.860	2.880	138,000	396,420	2.8726	2.072	2.050	2.086	2.072	2.086	190,494	2.0810	-0.35%
2014-07-28	0	2.870	2.850	2.870	2.850	2.890	454,000	1,306,480	2.8777	2.079	2.065	2.079	2.065	2.094	626,696	2.0847	0.00%
2014-07-25	0	2.870	2.840	2.870	2.860	2.950	636,000	1,835,420	2.8859	2.079	2.057	2.079	2.072	2.137	877,927	2.0906	0.00%
2014-07-24	0	2.870	2.830	2.870	2.800	2.870	202,000	576,360	2.8533	2.079	2.050	2.079	2.028	2.079	278,839	2.0670	0.70%
2014-07-23	0	2.850	2.820	2.850	2.820	2.880	138,000	392,540	2.8445	2.065	2.043	2.065	2.043	2.086	190,494	2.0606	-1.72%
2014-07-22	0	2.900	2.810	2.900	2.830	2.920	54,000	154,340	2.8581	2.101	2.036	2.101	2.050	2.115	74,541	2.0705	3.57%
2014-07-21	0	2.800	2.800	2.840	2.800	2.840	70,000	198,000	2.8286	2.028	2.028	2.057	2.028	2.057	96,627	2.0491	-1.75%
2014-07-18	0	2.850	2.790	2.850	2.770	2.880	80,000	224,000	2.8000	2.065	2.021	2.065	2.007	2.086	110,431	2.0284	0.00%
2014-07-17	0	2.850	2.820	2.850	2.820	2.850	204,000	578,400	2.8353	2.065	2.043	2.065	2.043	2.065	281,599	2.0540	0.71%
2014-07-16	0	2.830	2.800	2.880	2.830	2.840	56,000	158,540	2.8311	2.050	2.028	2.086	2.050	2.057	77,302	2.0509	-1.05%
2014-07-15	0	2.860	2.810	2.860	2.880	2.880	14,000	40,320	2.8800	2.072	2.036	2.072	2.086	2.086	19,325	2.0864	-0.69%
2014-07-14	0	2.880	2.820	2.880	2.880	2.880	14,000	40,320	2.8800	2.086	2.043	2.086	2.086	2.086	19,325	2.0864	0.00%
2014-07-11	0	2.880	2.800	2.880	2.800	2.880	24,000	67,780	2.8242	2.086	2.028	2.086	2.028	2.086	33,129	2.0459	1.41%
2014-07-10	0	2.840	2.760	2.840	2.850	2.850	8,000	22,800	2.8500	2.057	1.999	2.057	2.065	2.065	11,043	2.0646	0.35%
2014-07-09	0	2.830	2.780	2.830	2.740	2.830	26,000	73,100	2.8115	2.050	2.014	2.050	1.985	2.050	35,890	2.0368	4.04%
2014-07-08	0	2.720	2.710	2.770	2.710	2.880	258,000	729,180	2.8263	1.970	1.963	2.007	1.963	2.086	356,140	2.0475	-5.56%
2014-07-07	0	2.880	2.850	2.880	2.870	2.950	3,984,000	11,475,340	2.8804	2.086	2.065	2.086	2.079	2.137	5,499,469	2.0866	1.77%
2014-07-04	0	2.830	2.830	2.880	2.830	2.880	94,000	270,420	2.8768	2.050	2.050	2.086	2.050	2.086	129,757	2.0841	-1.74%
2014-07-03	0	2.880	2.800	2.880	2.820	2.880	190,000	540,060	2.8424	2.086	2.028	2.086	2.043	2.086	262,274	2.0591	1.77%
2014-07-02	0	2.830	2.780	2.830	-	-	100	283	2.8300	2.050	2.014	2.050	-	-	138	2.0501	-0.70%
2014-06-30	0	2.850	2.810	2.850	2.730	2.850	94,200	261,130	2.7721	2.065	2.036	2.065	1.978	2.065	130,033	2.0082	0.00%
2014-06-27	0	2.850	2.800	2.850	2.710	2.850	130,000	368,220	2.8325	2.065	2.028	2.065	1.963	2.065	179,451	2.0519	0.00%
2014-06-26	0	2.850	2.850	2.920	2.680	2.850	74,000	203,240	2.7465	2.065	2.065	2.115	1.941	2.065	102,149	1.9896	3.64%
2014-06-25	0	2.750	2.730	2.840	2.750	2.750	10,000	27,500	2.7500	1.992	1.978	2.057	1.992	1.992	13,804	1.9922	-3.51%
2014-06-24	0	2.850	2.770	2.900	-	-	0	0	-	2.065	2.007	2.101	-	-	0	-	0.00%
2014-06-23	0	2.850	2.800	2.950	-	-	0	0	-	2.065	2.028	2.137	-	-	0	-	0.00%
2014-06-20	0	2.850	2.780	2.850	2.830	2.850	30,000	85,420	2.8473	2.065	2.014	2.065	2.050	2.065	41,412	2.0627	0.00%
2014-06-19	0	2.850	2.800	2.850	2.850	2.850	40,000	114,000	2.8500	2.065	2.028	2.065	2.065	2.065	55,216	2.0646	0.00%
2014-06-18	0	2.850	2.800	2.850	2.850	2.850	20,000	57,000	2.8500	2.065	2.028	2.065	2.065	2.065	27,608	2.0646	0.00%
2014-06-17	0	2.850	2.800	2.890	-	-	6,000	17,100	2.8500	2.065	2.028	2.094	-	-	8,282	2.0646	0.00%
2014-06-16	0	2.850	2.850	2.900	2.850	2.850	176,000	501,600	2.8500	2.065	2.065	2.101	2.065	2.065	242,948	2.0646	0.71%
2014-06-13	0	2.830	2.830	2.880	2.820	2.900	158,000	453,580	2.8708	2.050	2.050	2.086	2.043	2.101	218,101	2.0797	-2.08%
2014-06-12	0	2.890	2.810	2.900	2.850	2.900	100,000	289,300	2.8930	2.094	2.036	2.101	2.065	2.101	138,039	2.0958	-0.34%
2014-06-11	0	2.900	2.830	2.900	2.830	2.900	260,000	748,600	2.8792	2.101	2.050	2.101	2.050	2.101	358,901	2.0858	-1.36%
2014-06-10	0	2.940	2.830	2.940	2.820	2.940	184,000	522,420	2.8392	2.130	2.050	2.130	2.043	2.130	253,992	2.0568	3.89%
2014-06-09	0	2.830	2.800	2.830	2.800	2.830	60,000	169,200	2.8200	2.050	2.028	2.050	2.028	2.050	82,823	2.0429	0.00%
2014-06-06	0	2.830	2.820	2.850	2.810	2.900	164,000	466,200	2.8427	2.050	2.043	2.065	2.036	2.101	226,384	2.0593	-2.41%
2014-06-05	0	2.900	2.880	2.930	2.810	3.490	1,462,000	4,333,980	2.9644	2.101	2.086	2.123	2.036	2.528	2,018,128	2.1475	7.01%
2014-06-04	1	-	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2014-05-29	1	2.710	2.700	2.780	2.710	2.720	8,000	21,700	2.7125	1.963	1.956	2.014	1.963	1.970	11,043	1.9650	-4.24%
2014-05-28	0	2.830	2.790	2.830	2.680	2.830	38,000	104,880	2.7600	2.050	2.021	2.050	1.941	2.050	52,455	1.9994	1.43%
2014-05-27	0	2.790	2.660	2.710	2.650	2.800	274,000	754,360	2.7531	2.021	1.927	1.963	1.920	2.028	378,227	1.9945	5.28%
2014-05-26	0	2.650	2.630	2.640	2.600	2.700	356,000	935,000	2.6264	1.920	1.905	1.913	1.884	1.956	491,418	1.9027	-0.75%
2014-05-23	0	2.670	2.590	2.600	2.600	2.780	1,160,000	3,051,600	2.6307	1.934	1.876	1.884	1.884	2.014	1,601,251	1.9058	-2.55%
2014-05-22	0	2.740	2.740	2.780	2.700	2.700	4,000	10,800	2.7000	1.985	1.985	2.014	1.956	1.956	5,522	1.9560	-1.44%
2014-05-21	0	2.780	2.640	2.780	-	-	0	0	-	2.014	1.913	2.014	-	-	0	-	0.00%
2014-05-20	0	2.780	2.640	2.780	2.780	2.830	20,727	57,602	2.7791	2.014	1.913	2.014	2.014	2.050	28,611	2.0133	0.00%
2014-05-19	0	2.780	2.600	2.780	-	-	0	0	-	2.014	1.884	2.014	-	-	0	-	0.00%
2014-05-16	0	2.780	2.600	2.780	2.780	2.780	4,000	11,120	2.7800	2.014	1.884	2.014	2.014	2.014	5,522	2.0139	1.09%
2014-05-15	0	2.750	2.630	2.760	2.750	2.750	10,000	27,500	2.7500	1.992	1.905	1.999	1.992	1.992	13,804	1.9922	2.23%
2014-05-14	0	2.690	2.690	2.700	2.650	2.700	14,000	37,300	2.6643	1.949	1.949	1.956	1.920	1.956	19,325	1.9301	-0.37%
2014-05-13	0	2.700	2.560	2.700	-	-	0	0	-	1.956	1.855	1.956	-	-	0	-	0.00%
2014-05-12	0	2.700	2.530	2.700	2.700	2.700	6,000	16,200	2.7000	1.956	1.833	1.956	1.956	1.956	8,282	1.9560	3.85%
2014-05-09	0	2.600	2.560	2.600	-	-	0	0	-	1.884	1.855	1.884	-	-	0	-	0.00%
2014-05-08	0	2.600	2.560	2.600	2.600	2.600	6,000	15,600	2.6000	1.884	1.855	1.884	1.884	1.884	8,282	1.8835	0.39%
2014-05-07	0	2.590	2.590	2.600	2.590	2.620	134,000	348,260	2.5990	1.876	1.876	1.884	1.876	1.898	184,972	1.8828	0.00%
2014-05-05	0	2.590	2.590	2.600	2.590	2.640	426,000	1,113,720	2.6144	1.876	1.876	1.884	1.876	1.913	588,046	1.8939	-5.82%
2014-05-02	0	2.750	2.700	2.750	2.740	2.750	16,000	43,900	2.7438	1.992	1.956	1.992	1.985	1.992	22,086	1.9877	1.48%
2014-04-30	0	2.710	2.710	2.730	2.710	2.740	102,000	277,080	2.7165	1.963	1.963	1.978	1.963	1.985	140,800	1.9679	-3.21%
2014-04-29	0	2.800	2.680	2.800	2.660	2.800	54,000	148,040	2.7415	2.028	1.941	2.028	1.927	2.028	74,541	1.9860	6.87%
2014-04-28	0	2.700	2.700	2.830	2.700	2.830	182,000	499,000	2.7418	1.898	1.898	1.989	1.898	1.989	258,902	1.9274	-4.59%
2014-04-25	0	2.830	2.770	2.840	2.770	2.830	242,000	675,420	2.7910	1.989	1.947	1.996	1.947	1.989	344,254	1.9620	-0.35%
2014-04-24	0	2.840	2.800	2.850	2.780	2.880	300,000	843,540	2.8118	1.996	1.968	2.003	1.954	2.025	426,761	1.9766	-2.07%
2014-04-23	0	2.900	2.830	2.900	-	-	0	0	-	2.039	1.989	2.039	-	-	0	-	-0.68%
2014-04-22	0	2.920	2.800	2.930	2.800	2.920	26,000	74,000	2.8462	2.053	1.968	2.060	1.968	2.053	36,986	2.0008	-1.68%
2014-04-17	0	2.970	2.810	2.970	2.970	2.970	8,000	23,760	2.9700	2.088	1.975	2.088	2.088	2.088	11,380	2.0878	2.41%
2014-04-16	0	2.900	2.810	2.900	2.790	2.900	140,000	395,140	2.8224	2.039	1.975	2.039	1.961	2.039	199,155	1.9841	3.57%
2014-04-15	0	2.800	2.720	2.800	2.800	2.900	64,000	179,940	2.8116	1.968	1.912	1.968	1.968	2.039	91,042	1.9764	-2.78%
2014-04-14	0	2.880	2.720	2.890	2.780	2.890	362,000	1,024,320	2.8296	2.025	1.912	2.032	1.954	2.032	514,959	1.9891	1.41%
2014-04-11	0	2.840	2.810	2.840	2.850	2.890	56,000	161,260	2.8796	1.996	1.975	1.996	2.003	2.032	79,662	2.0243	0.71%
2014-04-10	0	2.820	2.760	2.820	2.760	2.850	152,000	427,340	2.8114	1.982	1.940	1.982	1.940	2.003	216,226	1.9764	1.44%
2014-04-09	0	2.780	2.710	2.780	2.720	2.790	105,100	289,398	2.7535	1.954	1.905	1.954	1.912	1.961	149,509	1.9357	-0.71%
2014-04-08	0	2.800	2.740	2.800	2.700	2.850	270,000	741,520	2.7464	1.968	1.926	1.968	1.898	2.003	384,085	1.9306	-1.75%
2014-04-07	0	2.850	2.800	2.900	2.800	2.860	242,000	689,180	2.8479	2.003	1.968	2.039	1.968	2.010	344,254	2.0020	-0.35%
2014-04-04	0	2.860	2.850	2.860	2.860	2.900	154,000	444,380	2.8856	2.010	2.003	2.010	2.010	2.039	219,071	2.0285	-1.38%
2014-04-03	0	2.900	2.800	2.900	2.780	2.900	184,000	526,680	2.8624	2.039	1.968	2.039	1.954	2.039	261,747	2.0122	1.75%
2014-04-02	0	2.850	2.850	2.870	2.780	2.850	622,000	1,758,040	2.8264	2.003	2.003	2.018	1.954	2.003	884,819	1.9869	5.17%
2014-04-01	0	2.710	2.710	2.770	2.700	2.810	130,000	356,160	2.7397	1.905	1.905	1.947	1.898	1.975	184,930	1.9259	-2.52%
2014-03-31	0	2.780	2.620	2.780	-	-	0	0	-	1.954	1.842	1.954	-	-	0	-	0.00%
2014-03-28	0	2.780	2.690	2.780	2.700	2.800	252,000	690,940	2.7418	1.954	1.891	1.954	1.898	1.968	358,480	1.9274	1.09%
2014-03-27	0	2.750	2.670	2.750	2.630	2.780	458,000	1,232,780	2.6917	1.933	1.877	1.933	1.849	1.954	651,522	1.8922	0.36%
2014-03-26	0	2.740	2.700	2.740	2.680	2.770	256,000	691,920	2.7028	1.926	1.898	1.926	1.884	1.947	364,170	1.9000	0.74%
2014-03-25	0	2.720	2.680	2.710	2.630	2.720	212,000	568,620	2.6822	1.912	1.884	1.905	1.849	1.912	301,578	1.8855	0.74%
2014-03-24	0	2.700	2.660	2.720	2.550	2.940	858,000	2,305,900	2.6875	1.898	1.870	1.912	1.793	2.067	1,220,538	1.8892	-7.85%
2014-03-21	0	2.930	2.800	2.940	2.600	2.930	730,000	1,977,340	2.7087	2.060	1.968	2.067	1.828	2.060	1,038,453	1.9041	5.02%
2014-03-20	0	2.790	2.890	2.900	2.780	2.900	66,000	188,360	2.8539	1.961	2.032	2.039	1.954	2.039	93,888	2.0062	-2.79%
2014-03-19	0	2.870	2.840	2.870	2.840	2.870	338,000	965,140	2.8554	2.018	1.996	2.018	1.996	2.018	480,818	2.0073	1.06%
2014-03-18	0	2.840	2.830	2.840	2.860	2.950	198,000	575,740	2.9078	1.996	1.989	1.996	2.010	2.074	281,663	2.0441	-2.41%
2014-03-17	0	2.910	2.860	2.920	2.850	3.000	392,000	1,124,680	2.8691	2.046	2.010	2.053	2.003	2.109	557,635	2.0169	-3.00%
2014-03-14	0	3.000	2.980	3.040	3.000	3.050	162,000	491,640	3.0348	2.109	2.095	2.137	2.109	2.144	230,451	2.1334	-2.28%
2014-03-13	0	3.070	3.000	3.070	-	-	0	0	-	2.158	2.109	2.158	-	-	0	-	-0.97%
2014-03-12	0	3.100	3.090	3.100	3.050	3.100	146,000	448,680	3.0732	2.179	2.172	2.179	2.144	2.179	207,691	2.1603	0.98%
2014-03-11	0	3.070	3.070	3.080	3.050	3.110	148,000	456,660	3.0855	2.158	2.158	2.165	2.144	2.186	210,536	2.1690	-0.97%
2014-03-10	0	3.100	3.100	3.200	3.100	3.100	12,000	37,200	3.1000	2.179	2.179	2.250	2.179	2.179	17,070	2.1792	-6.06%
2014-03-07	0	3.300	3.150	3.300	3.310	3.310	2,000	6,620	3.3100	2.320	2.214	2.320	2.327	2.327	2,845	2.3268	-0.60%
2014-03-06	0	3.320	3.210	3.320	3.200	3.430	220,000	728,400	3.3109	2.334	2.257	2.334	2.250	2.411	312,958	2.3275	-1.48%
2014-03-05	0	3.370	3.270	3.370	3.230	3.400	858,000	2,860,020	3.3334	2.369	2.299	2.369	2.271	2.390	1,220,538	2.3432	3.69%
2014-03-04	0	3.250	3.250	3.280	3.050	3.300	1,742,000	5,562,120	3.1930	2.285	2.285	2.306	2.144	2.320	2,478,061	2.2445	6.56%
2014-03-03	0	3.050	3.020	3.100	3.020	3.090	34,000	104,840	3.0835	2.144	2.123	2.179	2.123	2.172	48,366	2.1676	-3.17%
2014-02-28	0	3.150	3.050	3.150	3.080	3.150	128,000	397,340	3.1042	2.214	2.144	2.214	2.165	2.214	182,085	2.1822	1.94%
2014-02-27	0	3.090	2.990	3.100	-	-	0	0	-	2.172	2.102	2.179	-	-	0	-	0.00%
2014-02-26	0	3.090	3.000	3.090	3.000	3.100	94,000	283,120	3.0119	2.172	2.109	2.172	2.109	2.179	133,719	2.1173	4.75%
2014-02-25	0	2.950	2.950	2.980	2.940	3.040	304,000	911,820	2.9994	2.074	2.074	2.095	2.067	2.137	432,452	2.1085	-5.75%
2014-02-24	0	3.130	3.090	3.140	3.000	3.150	530,000	1,621,160	3.0588	2.200	2.172	2.207	2.109	2.214	753,945	2.1502	-4.28%
2014-02-21	0	3.270	3.230	3.280	3.110	3.270	122,000	382,700	3.1369	2.299	2.271	2.306	2.186	2.299	173,550	2.2051	3.48%
2014-02-20	0	3.160	3.160	3.200	3.100	3.180	122,000	382,760	3.1374	2.221	2.221	2.250	2.179	2.235	173,550	2.2055	0.32%
2014-02-19	0	3.150	3.100	3.170	3.100	3.180	38,000	118,460	3.1174	2.214	2.179	2.228	2.179	2.235	54,056	2.1914	1.61%
2014-02-18	0	3.100	3.080	3.160	3.080	3.240	50,000	157,940	3.1588	2.179	2.165	2.221	2.165	2.278	71,127	2.2205	-4.02%
2014-02-17	0	3.230	3.200	3.240	3.150	3.250	348,000	1,114,820	3.2035	2.271	2.250	2.278	2.214	2.285	495,043	2.2520	4.53%
2014-02-14	0	3.090	3.090	3.150	3.090	3.150	1,328,000	4,110,840	3.0955	2.172	2.172	2.214	2.172	2.214	1,889,130	2.1760	0.00%
2014-02-13	0	3.090	3.050	3.120	3.090	3.090	8,000	24,720	3.0900	2.172	2.144	2.193	2.172	2.172	11,380	2.1722	-0.32%
2014-02-12	0	3.100	3.100	3.120	3.080	3.100	116,000	358,760	3.0928	2.179	2.179	2.193	2.165	2.179	165,014	2.1741	0.98%
2014-02-11	0	3.070	3.060	3.140	3.070	3.150	66,000	205,060	3.1070	2.158	2.151	2.207	2.158	2.214	93,888	2.1841	-0.97%
2014-02-10	0	3.100	3.120	3.130	3.100	3.150	202,000	626,900	3.1035	2.179	2.193	2.200	2.179	2.214	287,353	2.1816	-1.59%
2014-02-07	0	3.150	3.050	3.150	3.010	3.150	292,000	889,220	3.0453	2.214	2.144	2.214	2.116	2.214	415,381	2.1407	4.30%
2014-02-06	0	3.020	3.000	3.050	3.000	3.030	114,000	342,820	3.0072	2.123	2.109	2.144	2.109	2.130	162,169	2.1140	-4.43%
2014-02-05	0	3.160	3.100	3.160	3.100	3.160	56,000	173,900	3.1054	2.221	2.179	2.221	2.179	2.221	79,662	2.1830	0.32%
2014-02-04	0	3.150	3.020	3.150	3.080	3.150	22,000	68,740	3.1245	2.214	2.123	2.214	2.165	2.214	31,296	2.1965	4.30%
2014-01-30	0	3.020	3.080	3.110	3.000	3.080	192,000	580,260	3.0222	2.123	2.165	2.186	2.109	2.165	273,127	2.1245	-0.98%
2014-01-29	0	3.050	3.050	3.060	3.000	3.210	738,000	2,272,320	3.0790	2.144	2.144	2.151	2.109	2.257	1,049,833	2.1645	1.67%
2014-01-28	0	3.000	3.000	3.040	3.000	3.090	382,000	1,155,620	3.0252	2.109	2.109	2.137	2.109	2.172	543,410	2.1266	-2.91%
2014-01-27	0	3.090	3.020	3.120	2.980	3.120	222,000	672,520	3.0294	2.172	2.123	2.193	2.095	2.193	315,803	2.1296	-1.28%
2014-01-24	0	3.130	3.020	3.150	3.010	3.150	306,000	938,780	3.0679	2.200	2.123	2.214	2.116	2.214	435,297	2.1566	3.99%
2014-01-23	0	3.010	3.000	3.050	3.000	3.060	252,000	767,240	3.0446	2.116	2.109	2.144	2.109	2.151	358,480	2.1403	-1.31%
2014-01-22	0	3.050	3.020	3.050	3.020	3.050	108,000	329,340	3.0494	2.144	2.123	2.144	2.123	2.144	153,634	2.1437	0.00%
2014-01-21	0	3.050	3.030	3.060	3.000	3.080	440,000	1,339,940	3.0453	2.144	2.130	2.151	2.109	2.165	625,917	2.1408	-0.65%
2014-01-20	0	3.070	3.040	3.060	3.000	3.070	530,000	1,609,000	3.0358	2.158	2.137	2.151	2.109	2.158	753,945	2.1341	1.32%
2014-01-17	0	3.030	2.930	3.050	2.950	3.100	416,000	1,254,380	3.0153	2.130	2.060	2.144	2.074	2.179	591,776	2.1197	0.00%
2014-01-16	0	3.030	3.010	3.060	3.010	3.210	406,000	1,258,760	3.1004	2.130	2.116	2.151	2.116	2.257	577,550	2.1795	-5.02%
2014-01-15	0	3.190	3.190	3.200	3.100	3.190	292,000	911,540	3.1217	2.242	2.242	2.250	2.179	2.242	415,381	2.1945	1.92%
2014-01-14	0	3.130	3.130	3.260	3.100	3.190	74,000	231,600	3.1297	2.200	2.200	2.292	2.179	2.242	105,268	2.2001	-3.99%
2014-01-13	0	3.260	3.270	3.280	3.100	3.280	120,000	381,380	3.1782	2.292	2.299	2.306	2.179	2.306	170,705	2.2342	1.87%
2014-01-10	0	3.200	3.090	3.210	3.120	3.210	136,000	431,420	3.1722	2.250	2.172	2.257	2.193	2.257	193,465	2.2300	2.56%
2014-01-09	0	3.120	3.120	3.150	3.010	3.160	329,716	1,015,110	3.0787	2.193	2.193	2.214	2.116	2.221	469,034	2.1643	-0.32%
2014-01-08	0	3.130	3.100	3.160	3.100	3.270	751,557	2,382,920	3.1706	2.200	2.179	2.221	2.179	2.299	1,069,118	2.2289	-4.28%
2014-01-07	0	3.270	3.130	3.270	3.110	3.270	594,000	1,874,240	3.1553	2.299	2.200	2.299	2.186	2.299	844,988	2.2181	1.55%
2014-01-06	0	3.220	3.150	3.240	3.100	3.320	1,558,000	4,940,160	3.1708	2.264	2.214	2.278	2.179	2.334	2,216,314	2.2290	-6.12%
2014-01-03	0	3.430	3.360	3.440	3.400	3.470	70,000	239,960	3.4280	2.411	2.362	2.418	2.390	2.439	99,578	2.4098	-0.29%
2014-01-02	0	3.440	3.400	3.440	3.440	3.440	20,000	68,800	3.4400	2.418	2.390	2.418	2.418	2.418	28,451	2.4182	-0.29%
2013-12-31	0	3.450	3.390	3.450	3.450	3.450	10,000	34,500	3.4500	2.425	2.383	2.425	2.425	2.425	14,225	2.4252	1.17%
2013-12-30	0	3.410	3.410	3.460	3.360	3.500	288,000	988,820	3.4334	2.397	2.397	2.432	2.362	2.460	409,691	2.4136	-0.29%
2013-12-27	0	3.420	3.420	3.480	3.390	3.500	314,000	1,072,020	3.4141	2.404	2.404	2.446	2.383	2.460	446,677	2.4000	0.00%
2013-12-24	0	3.420	3.420	3.440	3.420	3.420	18,000	61,560	3.4200	2.404	2.404	2.418	2.404	2.404	25,606	2.4042	-1.72%
2013-12-23	0	3.480	3.440	3.480	3.400	3.500	172,000	592,740	3.4462	2.446	2.418	2.446	2.390	2.460	244,677	2.4225	0.00%
2013-12-20	0	3.480	3.430	3.490	3.410	3.480	116,000	398,300	3.4336	2.446	2.411	2.453	2.397	2.446	165,014	2.4137	-0.85%
2013-12-19	0	3.510	3.410	3.530	3.490	3.530	512,000	1,793,200	3.5023	2.467	2.397	2.481	2.453	2.481	728,339	2.4620	-0.57%
2013-12-18	0	3.530	3.460	3.530	3.530	3.550	100,000	354,140	3.5414	2.481	2.432	2.481	2.481	2.496	142,254	2.4895	-0.84%
2013-12-17	0	3.560	3.480	3.560	3.500	3.560	178,000	625,260	3.5127	2.503	2.446	2.503	2.460	2.503	253,212	2.4693	2.30%
2013-12-16	0	3.480	3.440	3.500	3.390	3.520	326,000	1,120,200	3.4362	2.446	2.418	2.460	2.383	2.474	463,747	2.4155	-3.33%
2013-12-13	0	3.600	3.520	3.600	3.600	3.630	48,000	172,920	3.6025	2.531	2.474	2.531	2.531	2.552	68,282	2.5324	0.00%
2013-12-12	0	3.600	3.460	3.600	3.480	3.610	112,000	400,960	3.5800	2.531	2.432	2.531	2.446	2.538	159,324	2.5166	1.69%
2013-12-11	0	3.540	3.470	3.560	3.480	3.650	264,000	937,000	3.5492	2.489	2.439	2.503	2.446	2.566	375,550	2.4950	-3.54%
2013-12-10	0	3.670	3.620	3.670	3.680	3.680	50,000	184,000	3.6800	2.580	2.545	2.580	2.587	2.587	71,127	2.5869	-1.08%
2013-12-09	0	3.710	3.710	3.760	3.670	3.800	136,000	505,180	3.7146	2.608	2.608	2.643	2.580	2.671	193,465	2.6112	-0.27%
2013-12-06	0	3.720	3.700	3.720	3.700	3.790	80,000	298,500	3.7313	2.615	2.601	2.615	2.601	2.664	113,803	2.6230	-1.06%
2013-12-05	0	3.760	3.700	3.760	3.620	3.760	138,000	510,640	3.7003	2.643	2.601	2.643	2.545	2.643	196,310	2.6012	0.00%
2013-12-04	0	3.760	3.720	3.760	3.760	3.820	44,000	165,560	3.7627	2.643	2.615	2.643	2.643	2.685	62,592	2.6451	-1.57%
2013-12-03	0	3.820	3.690	3.820	3.710	3.840	212,000	802,100	3.7835	2.685	2.594	2.685	2.608	2.699	301,578	2.6597	-0.52%
2013-12-02	0	3.840	3.840	3.850	3.660	3.850	284,000	1,050,680	3.6996	2.699	2.699	2.706	2.573	2.706	404,001	2.6007	4.92%
2013-11-29	0	3.660	3.600	3.660	3.560	3.690	124,000	451,180	3.6385	2.573	2.531	2.573	2.503	2.594	176,395	2.5578	-1.08%
2013-11-28	0	3.700	3.660	3.700	3.680	3.700	188,000	694,900	3.6963	2.601	2.573	2.601	2.587	2.601	267,437	2.5984	-1.86%
2013-11-27	0	3.770	3.600	3.770	3.500	3.770	80,000	289,200	3.6150	2.650	2.531	2.650	2.460	2.650	113,803	2.5412	2.45%
2013-11-26	0	3.680	3.630	3.680	3.620	3.680	54,000	197,280	3.6533	2.587	2.552	2.587	2.545	2.587	76,817	2.5682	2.22%
2013-11-25	0	3.600	3.540	3.760	3.490	3.830	584,000	2,156,220	3.6922	2.531	2.489	2.643	2.453	2.692	830,762	2.5955	3.15%
2013-11-22	0	3.490	3.450	3.490	3.450	3.500	152,000	528,920	3.4797	2.453	2.425	2.453	2.425	2.460	216,226	2.4461	-0.29%
2013-11-21	0	3.500	3.450	3.500	3.450	3.500	42,000	145,680	3.4686	2.460	2.425	2.460	2.425	2.460	59,747	2.4383	0.00%
2013-11-20	0	3.500	3.460	3.540	3.500	3.500	10,000	35,000	3.5000	2.460	2.432	2.489	2.460	2.460	14,225	2.4604	-1.41%
2013-11-19	0	3.550	3.450	3.550	-	-	0	0	-	2.496	2.425	2.496	-	-	0	-	0.00%
2013-11-18	0	3.550	3.520	3.600	3.420	3.560	128,000	448,460	3.5036	2.496	2.474	2.531	2.404	2.503	182,085	2.4629	0.00%
2013-11-15	0	3.550	3.410	3.550	3.380	3.560	104,000	360,320	3.4646	2.496	2.397	2.496	2.376	2.503	147,944	2.4355	2.31%
2013-11-14	0	3.470	3.400	3.470	3.400	3.470	66,000	225,100	3.4106	2.439	2.390	2.439	2.390	2.439	93,888	2.3976	2.36%
2013-11-13	0	3.390	3.320	3.390	3.330	3.440	86,000	289,820	3.3700	2.383	2.334	2.383	2.341	2.418	122,338	2.3690	-1.45%
2013-11-12	0	3.440	3.380	3.440	3.440	3.440	1,560,000	5,289,900	3.3910	2.418	2.376	2.418	2.418	2.418	2,219,159	2.3837	1.47%
2013-11-11	0	3.390	3.370	3.390	3.360	3.470	272,000	918,680	3.3775	2.383	2.369	2.383	2.362	2.439	386,930	2.3743	-1.74%
2013-11-08	0	3.450	3.370	3.450	3.450	3.450	52,000	179,400	3.4500	2.425	2.369	2.425	2.425	2.425	73,972	2.4252	0.00%
2013-11-07	0	3.450	3.390	3.460	3.390	3.460	50,000	170,940	3.4188	2.425	2.383	2.432	2.383	2.432	71,127	2.4033	2.37%
2013-11-06	0	3.370	3.370	3.410	3.360	3.410	76,000	257,320	3.3858	2.369	2.369	2.397	2.362	2.397	108,113	2.3801	-2.88%
2013-11-05	0	3.470	3.380	3.470	3.400	3.470	92,000	313,580	3.4085	2.439	2.376	2.439	2.390	2.439	130,873	2.3961	-0.86%
2013-11-04	0	3.500	3.460	3.500	3.370	3.500	26,000	89,340	3.4362	2.460	2.432	2.460	2.369	2.460	36,986	2.4155	-1.96%
2013-11-01	0	3.570	3.460	3.570	3.500	3.570	46,000	161,400	3.5087	2.510	2.432	2.510	2.460	2.510	65,437	2.4665	2.00%
2013-10-31	0	3.500	3.430	3.500	3.480	3.520	60,000	210,300	3.5050	2.460	2.411	2.460	2.446	2.474	85,352	2.4639	0.57%
2013-10-30	0	3.480	3.430	3.480	3.450	3.480	28,000	96,660	3.4521	2.446	2.411	2.446	2.425	2.446	39,831	2.4267	0.00%
2013-10-29	0	3.480	3.450	3.500	3.480	3.550	116,000	405,200	3.4931	2.446	2.425	2.460	2.446	2.496	165,014	2.4555	-3.33%
2013-10-28	0	3.600	3.550	3.600	3.430	3.600	120,000	422,300	3.5192	2.531	2.496	2.531	2.411	2.531	170,705	2.4739	1.69%
2013-10-25	0	3.540	3.440	3.530	3.540	3.540	10,000	35,400	3.5400	2.489	2.418	2.481	2.489	2.489	14,225	2.4885	1.14%
2013-10-24	0	3.500	3.490	3.500	3.490	3.500	124,000	433,720	3.4977	2.460	2.453	2.460	2.453	2.460	176,395	2.4588	-0.57%
2013-10-23	0	3.520	3.510	3.520	3.390	3.520	424,000	1,453,540	3.4282	2.474	2.467	2.474	2.383	2.474	603,156	2.4099	1.15%
2013-10-22	0	3.480	3.510	3.530	3.440	3.540	108,000	375,540	3.4772	2.446	2.467	2.481	2.418	2.489	153,634	2.4444	0.87%
2013-10-21	0	3.450	3.430	3.450	3.440	3.530	524,000	1,820,680	3.4746	2.425	2.411	2.425	2.418	2.481	745,410	2.4425	-2.82%
2013-10-18	0	3.550	3.480	3.550	3.460	3.570	210,000	737,000	3.5095	2.496	2.446	2.496	2.432	2.510	298,733	2.4671	1.43%
2013-10-17	0	3.500	3.460	3.500	3.460	3.580	454,000	1,591,640	3.5058	2.460	2.432	2.460	2.432	2.517	645,832	2.4645	0.86%
2013-10-16	0	3.470	3.470	3.480	3.450	3.580	298,000	1,039,100	3.4869	2.439	2.439	2.446	2.425	2.517	423,916	2.4512	-0.57%
2013-10-15	0	3.490	3.490	3.500	3.440	3.650	1,626,000	5,694,380	3.5021	2.453	2.453	2.460	2.418	2.566	2,313,047	2.4619	-4.38%
2013-10-11	0	3.650	3.660	3.680	3.460	3.680	1,484,000	5,223,520	3.5199	2.566	2.573	2.587	2.432	2.587	2,111,046	2.4744	4.89%
2013-10-10	0	3.480	3.480	3.500	3.440	3.500	800,000	2,791,560	3.4895	2.446	2.446	2.460	2.418	2.460	1,138,030	2.4530	0.29%
2013-10-09	0	3.470	3.470	3.490	3.430	3.500	410,000	1,420,160	3.4638	2.439	2.439	2.453	2.411	2.460	583,241	2.4349	-0.86%
2013-10-08	0	3.500	3.490	3.500	3.410	3.560	830,000	2,890,340	3.4823	2.460	2.453	2.460	2.397	2.503	1,180,707	2.4480	-0.57%
2013-10-07	0	3.520	3.460	3.540	3.400	3.540	328,000	1,131,740	3.4504	2.474	2.432	2.489	2.390	2.489	466,592	2.4255	0.28%
2013-10-04	0	3.510	3.500	3.550	3.400	3.580	1,584,000	5,487,780	3.4645	2.467	2.460	2.496	2.390	2.517	2,253,300	2.4354	-2.23%
2013-10-03	0	3.590	3.560	3.600	3.560	3.860	634,000	2,295,420	3.6205	2.524	2.503	2.531	2.503	2.713	901,889	2.5451	-3.75%
2013-10-02	0	3.730	3.560	3.740	3.730	3.880	34,000	130,140	3.8276	2.622	2.503	2.629	2.622	2.728	48,366	2.6907	-3.87%
2013-09-30	0	3.880	3.750	3.880	3.880	3.880	2,000	7,760	3.8800	2.728	2.636	2.728	2.728	2.728	2,845	2.7275	0.00%
2013-09-27	0	3.880	3.800	3.880	3.870	3.880	8,000	31,020	3.8775	2.728	2.671	2.728	2.720	2.728	11,380	2.7258	2.37%
2013-09-26	0	3.790	3.760	3.800	3.750	3.860	186,000	707,160	3.8019	2.664	2.643	2.671	2.636	2.713	264,592	2.6726	-4.05%
2013-09-25	0	3.950	3.860	3.950	3.860	3.960	102,000	399,660	3.9182	2.777	2.713	2.777	2.713	2.784	145,099	2.7544	1.28%
2013-09-24	0	3.900	3.860	3.940	3.850	3.920	412,000	1,590,260	3.8599	2.742	2.713	2.770	2.706	2.756	586,086	2.7134	-2.01%
2013-09-23	0	3.980	3.870	3.980	3.850	3.980	6,000	23,620	3.9367	2.798	2.720	2.798	2.706	2.798	8,535	2.7674	0.25%
2013-09-19	0	3.970	3.870	3.970	3.920	3.970	170,000	669,820	3.9401	2.791	2.720	2.791	2.756	2.791	241,831	2.7698	0.76%
2013-09-18	0	3.940	3.860	3.940	3.840	3.940	12,000	46,480	3.8733	2.770	2.713	2.770	2.699	2.770	17,070	2.7228	1.81%
2013-09-17	0	3.870	3.850	3.880	3.840	3.940	314,000	1,211,040	3.8568	2.720	2.706	2.728	2.699	2.770	446,677	2.7112	-2.76%
2013-09-16	0	3.980	3.890	3.980	3.900	3.990	16,000	62,760	3.9225	2.798	2.735	2.798	2.742	2.805	22,761	2.7574	-0.50%
2013-09-13	0	4.000	3.890	4.000	3.850	4.000	94,000	372,720	3.9651	2.812	2.735	2.812	2.706	2.812	133,719	2.7873	-0.99%
2013-09-12	0	4.040	3.980	4.050	3.980	4.050	26,000	105,140	4.0438	2.840	2.798	2.847	2.798	2.847	36,986	2.8427	1.76%
2013-09-11	0	3.970	3.970	4.030	3.940	4.020	46,000	182,860	3.9752	2.791	2.791	2.833	2.770	2.826	65,437	2.7945	-1.98%
2013-09-10	0	4.050	3.970	4.050	3.970	4.050	342,000	1,367,680	3.9991	2.847	2.791	2.847	2.791	2.847	486,508	2.8112	1.25%
2013-09-09	0	4.000	3.880	4.000	3.800	4.000	498,000	1,929,780	3.8751	2.812	2.728	2.812	2.671	2.812	708,424	2.7240	3.36%
2013-09-06	0	3.870	3.860	3.900	3.870	3.900	54,000	209,400	3.8778	2.720	2.713	2.742	2.720	2.742	76,817	2.7260	-1.02%
2013-09-05	0	3.910	3.900	3.990	3.900	3.990	72,000	282,320	3.9211	2.749	2.742	2.805	2.742	2.805	102,423	2.7564	-2.01%
2013-09-04	0	3.990	3.950	3.990	3.950	4.000	44,000	174,060	3.9559	2.805	2.777	2.805	2.777	2.812	62,592	2.7809	1.01%
2013-09-03	0	3.950	3.910	4.000	3.950	3.950	72,000	284,400	3.9500	2.777	2.749	2.812	2.777	2.777	102,423	2.7767	-0.75%
2013-09-02	0	3.980	3.930	3.980	3.980	3.990	140,000	556,300	3.9736	2.798	2.763	2.798	2.798	2.805	199,155	2.7933	1.02%
2013-08-30	0	3.940	3.860	3.920	3.900	3.940	90,000	353,440	3.9271	2.770	2.713	2.756	2.742	2.770	128,028	2.7606	-1.25%
2013-08-29	0	3.990	3.910	3.990	3.860	3.990	116,000	456,380	3.9343	2.805	2.749	2.805	2.713	2.805	165,014	2.7657	2.31%
2013-08-28	0	3.900	3.870	3.920	3.900	3.960	262,000	1,026,800	3.9191	2.742	2.720	2.756	2.742	2.784	372,705	2.7550	-1.52%
2013-08-27	0	3.960	3.950	3.970	3.900	4.000	168,000	660,780	3.9332	2.784	2.777	2.791	2.742	2.812	238,986	2.7649	0.00%
2013-08-26	0	3.960	3.900	3.970	3.860	4.070	562,000	2,220,360	3.9508	2.784	2.742	2.791	2.713	2.861	799,466	2.7773	-1.49%
2013-08-23	0	4.020	3.990	4.090	-	-	0	0	-	2.826	2.805	2.875	-	-	0	-	0.00%
2013-08-22	0	4.020	3.990	4.090	-	-	0	0	-	2.826	2.805	2.875	-	-	0	-	0.00%
2013-08-21	0	4.020	4.000	4.070	3.990	4.030	242,000	966,620	3.9943	2.826	2.812	2.861	2.805	2.833	344,254	2.8079	-1.47%
2013-08-20	0	4.080	4.040	4.080	4.030	4.080	62,000	250,920	4.0471	2.868	2.840	2.868	2.833	2.868	88,197	2.8450	-1.69%
2013-08-19	0	4.150	4.050	4.170	-	-	0	0	-	2.917	2.847	2.931	-	-	0	-	0.00%
2013-08-16	0	4.150	4.150	4.180	4.150	4.200	400,000	1,666,540	4.1664	2.917	2.917	2.938	2.917	2.952	569,015	2.9288	0.97%
2013-08-15	0	4.110	4.110	4.180	4.100	4.230	454,000	1,894,600	4.1731	2.889	2.889	2.938	2.882	2.974	645,832	2.9336	0.00%
2013-08-13	0	4.110	4.060	4.120	4.080	4.120	774,000	3,175,460	4.1027	2.889	2.854	2.896	2.868	2.896	1,101,044	2.8840	2.49%
2013-08-12	0	4.010	4.000	4.090	4.000	4.100	246,000	991,100	4.0289	2.819	2.812	2.875	2.812	2.882	349,944	2.8322	-2.20%
2013-08-09	0	4.100	4.050	4.100	4.100	4.100	36,000	147,600	4.1000	2.882	2.847	2.882	2.882	2.882	51,211	2.8822	0.00%
2013-08-08	0	4.100	4.030	4.100	4.100	4.100	134,000	549,400	4.1000	2.882	2.833	2.882	2.882	2.882	190,620	2.8822	1.23%
2013-08-07	0	4.050	4.010	4.050	4.010	4.100	258,000	1,049,620	4.0683	2.847	2.819	2.847	2.819	2.882	367,015	2.8599	0.00%
2013-08-06	0	4.050	4.020	4.090	4.050	4.100	118,000	479,300	4.0619	2.847	2.826	2.875	2.847	2.882	167,859	2.8554	0.00%
2013-08-05	0	4.050	4.050	4.080	4.040	4.110	210,000	857,300	4.0824	2.847	2.847	2.868	2.840	2.889	298,733	2.8698	0.25%
2013-08-02	0	4.040	4.040	4.100	4.000	4.140	388,000	1,586,040	4.0877	2.840	2.840	2.882	2.812	2.910	551,945	2.8735	1.00%
2013-08-01	0	4.000	3.990	4.000	3.940	4.000	114,000	455,260	3.9935	2.812	2.805	2.812	2.770	2.812	162,169	2.8073	2.30%
2013-07-31	0	3.910	3.910	3.920	3.900	4.100	414,000	1,655,240	3.9982	2.749	2.749	2.756	2.742	2.882	588,931	2.8106	1.30%
2013-07-30	0	3.860	3.860	4.030	3.850	3.870	36,000	138,920	3.8589	2.713	2.713	2.833	2.706	2.720	51,211	2.7127	-1.03%
2013-07-29	0	3.900	3.850	3.940	3.840	3.930	60,000	234,460	3.9077	2.742	2.706	2.770	2.699	2.763	85,352	2.7470	-2.01%
2013-07-26	0	3.980	3.940	4.010	3.940	3.980	52,000	205,680	3.9554	2.798	2.770	2.819	2.770	2.798	73,972	2.7805	1.27%
2013-07-25	0	3.930	3.840	4.000	-	-	0	0	-	2.763	2.699	2.812	-	-	0	-	0.00%
2013-07-24	0	3.930	3.830	4.000	-	-	0	0	-	2.763	2.692	2.812	-	-	0	-	0.00%
2013-07-23	0	3.930	3.930	3.980	3.890	3.930	160,000	624,140	3.9009	2.763	2.763	2.798	2.735	2.763	227,606	2.7422	1.03%
2013-07-22	0	3.890	3.890	4.000	-	-	0	0	-	2.735	2.735	2.812	-	-	0	-	0.00%
2013-07-19	0	3.890	3.850	3.890	3.880	3.890	88,000	342,080	3.8873	2.735	2.706	2.735	2.728	2.735	125,183	2.7326	-0.51%
2013-07-18	0	3.910	3.910	3.980	3.900	3.980	192,000	757,900	3.9474	2.749	2.749	2.798	2.742	2.798	273,127	2.7749	-2.25%
2013-07-17	0	4.000	3.990	4.080	4.000	4.000	140,000	559,980	3.9999	2.812	2.805	2.868	2.812	2.812	199,155	2.8118	0.00%
2013-07-16	0	4.000	4.000	4.030	4.000	4.030	84,000	336,600	4.0071	2.812	2.812	2.833	2.812	2.833	119,493	2.8169	-1.72%
2013-07-15	0	4.070	4.010	4.070	4.000	4.070	626,000	2,516,880	4.0206	2.861	2.819	2.861	2.812	2.861	890,509	2.8263	1.75%
2013-07-12	0	4.000	3.980	4.030	3.950	4.050	552,000	2,217,740	4.0176	2.812	2.798	2.833	2.777	2.847	785,241	2.8243	1.27%
2013-07-11	0	3.950	3.950	4.000	3.850	3.980	288,000	1,126,020	3.9098	2.777	2.777	2.812	2.706	2.798	409,691	2.7485	2.33%
2013-07-10	0	3.860	3.860	3.940	3.850	3.880	56,000	216,320	3.8629	2.713	2.713	2.770	2.706	2.728	79,662	2.7155	0.26%
2013-07-09	0	3.850	3.850	3.900	3.850	3.900	320,000	1,240,540	3.8767	2.706	2.706	2.742	2.706	2.742	455,212	2.7252	-1.03%
2013-07-08	0	3.890	3.900	3.940	3.870	3.940	360,000	1,401,360	3.8927	2.735	2.742	2.770	2.720	2.770	512,114	2.7364	0.52%
2013-07-05	0	3.870	3.850	3.870	3.770	3.900	342,000	1,318,160	3.8543	2.720	2.706	2.720	2.650	2.742	486,508	2.7094	2.38%
2013-07-04	0	3.780	3.780	3.800	3.760	3.830	154,000	584,640	3.7964	2.657	2.657	2.671	2.643	2.692	219,071	2.6687	-1.56%
2013-07-03	0	3.840	3.750	3.860	3.800	3.990	46,000	179,000	3.8913	2.699	2.636	2.713	2.671	2.805	65,437	2.7355	2.13%
2013-07-02	0	3.760	3.760	3.890	3.750	3.900	76,000	291,500	3.8355	2.643	2.643	2.735	2.636	2.742	108,113	2.6963	-4.33%
2013-06-28	0	3.930	3.820	3.930	3.750	3.970	344,000	1,305,300	3.7945	2.763	2.685	2.763	2.636	2.791	489,353	2.6674	4.80%
2013-06-27	0	3.750	3.730	3.750	3.700	3.800	488,000	1,835,740	3.7618	2.636	2.622	2.636	2.601	2.671	694,199	2.6444	1.08%
2013-06-26	0	3.710	3.700	3.790	3.650	3.800	112,000	423,100	3.7777	2.608	2.601	2.664	2.566	2.671	159,324	2.6556	2.49%
2013-06-25	0	3.620	3.620	3.700	3.320	3.900	1,172,000	4,216,280	3.5975	2.545	2.545	2.601	2.334	2.742	1,667,214	2.5289	-7.89%
2013-06-24	0	3.930	3.700	3.830	3.600	4.020	466,000	1,774,040	3.8070	2.763	2.601	2.692	2.531	2.826	662,903	2.6762	-2.96%
2013-06-21	0	4.050	4.050	4.120	4.000	4.100	194,000	777,500	4.0077	2.847	2.847	2.896	2.812	2.882	275,972	2.8173	-0.74%
2013-06-20	0	4.080	4.060	4.120	4.080	4.130	24,000	98,900	4.1208	2.868	2.854	2.896	2.868	2.903	34,141	2.8968	-1.21%
2013-06-19	0	4.130	4.120	4.240	4.130	4.260	58,000	242,040	4.1731	2.903	2.896	2.981	2.903	2.995	82,507	2.9336	-1.67%
2013-06-18	0	4.200	4.190	4.270	4.180	4.270	120,000	504,740	4.2062	2.952	2.945	3.002	2.938	3.002	170,705	2.9568	0.72%
2013-06-17	0	4.170	4.160	4.230	4.100	4.260	134,000	562,880	4.2006	2.931	2.924	2.974	2.882	2.995	190,620	2.9529	2.71%
2013-06-14	0	4.060	4.050	4.120	3.950	4.140	448,000	1,820,340	4.0633	2.854	2.847	2.896	2.777	2.910	637,297	2.8563	4.10%
2013-06-13	0	3.900	3.890	3.900	3.850	3.900	620,000	2,404,940	3.8789	2.742	2.735	2.742	2.706	2.742	881,974	2.7268	-2.50%
2013-06-11	0	4.000	4.000	4.090	4.000	4.360	792,000	3,314,420	4.1849	2.812	2.812	2.875	2.812	3.065	1,126,650	2.9418	-7.62%
2013-06-10	0	4.330	4.330	4.360	4.160	4.480	1,250,000	5,482,720	4.3862	3.044	3.044	3.065	2.924	3.149	1,778,172	3.0833	9.34%
2013-06-07	1	-	-	-	-	-	0	0	-	2.784	-	-	-	-	0	-	0.00%
2013-06-06	0	3.960	3.960	4.050	3.900	4.050	262,000	1,040,260	3.9705	2.784	2.784	2.847	2.742	2.847	372,705	2.7911	-1.00%
2013-06-05	0	4.000	4.000	4.010	3.930	4.020	792,000	3,163,680	3.9945	2.812	2.812	2.819	2.763	2.826	1,126,650	2.8080	-2.91%
2013-06-04	0	4.120	4.050	4.130	4.050	4.250	588,000	2,420,600	4.1167	2.896	2.847	2.903	2.847	2.988	836,452	2.8939	-3.06%
2013-06-03	0	4.250	4.200	4.250	4.230	4.390	512,000	2,198,820	4.2946	2.988	2.952	2.988	2.974	3.086	728,339	3.0189	-1.16%
2013-05-31	0	4.300	4.260	4.300	4.260	4.380	442,000	1,899,640	4.2978	3.023	2.995	3.023	2.995	3.079	628,762	3.0212	-1.60%
2013-05-30	0	4.370	4.330	4.370	4.310	4.500	1,108,000	4,875,500	4.4003	3.072	3.044	3.072	3.030	3.163	1,576,172	3.0933	-3.32%
2013-05-29	0	4.520	4.420	4.520	4.410	4.680	536,000	2,412,880	4.5016	3.177	3.107	3.177	3.100	3.290	762,480	3.1645	0.00%
2013-05-28	0	4.520	4.500	4.520	4.440	4.580	260,000	1,178,360	4.5322	3.177	3.163	3.177	3.121	3.220	369,860	3.1860	0.00%
2013-05-27	0	4.520	4.500	4.520	4.500	4.680	404,000	1,846,060	4.5695	3.177	3.163	3.177	3.163	3.290	574,705	3.2122	0.00%
2013-05-24	0	4.520	4.520	4.600	4.520	4.740	648,000	3,025,780	4.6694	3.177	3.177	3.234	3.177	3.332	921,805	3.2825	1.12%
2013-05-23	0	4.470	4.440	4.500	4.260	4.650	458,000	2,048,480	4.4727	3.142	3.121	3.163	2.995	3.269	651,522	3.1441	-1.97%
2013-05-22	0	4.560	4.550	4.720	4.550	4.790	272,000	1,284,220	4.7214	3.206	3.199	3.318	3.199	3.367	386,930	3.3190	-1.94%
2013-05-21	0	4.650	4.530	4.650	-	-	0	0	-	3.269	3.184	3.269	-	-	0	-	0.00%
2013-05-20	0	4.650	4.620	4.700	4.650	4.800	1,038,000	4,908,820	4.7291	3.269	3.248	3.304	3.269	3.374	1,476,594	3.3244	-1.90%
2013-05-16	0	4.740	4.660	4.750	4.530	4.740	422,000	1,983,900	4.7012	3.332	3.276	3.339	3.184	3.332	600,311	3.3048	1.94%
2013-05-15	0	4.650	4.570	4.660	4.310	4.650	1,514,000	6,802,320	4.4929	3.269	3.213	3.276	3.030	3.269	2,153,722	3.1584	6.41%
2013-05-14	0	4.370	4.340	4.410	4.370	4.930	326,000	1,450,880	4.4506	3.072	3.051	3.100	3.072	3.466	463,747	3.1286	-1.80%
2013-05-13	0	4.450	4.450	4.470	4.300	4.440	278,000	1,228,160	4.4178	3.128	3.128	3.142	3.023	3.121	395,466	3.1056	0.91%
2013-05-10	0	4.410	4.400	4.440	4.310	4.440	486,000	2,129,920	4.3826	3.100	3.093	3.121	3.030	3.121	691,353	3.0808	1.15%
2013-05-09	0	4.360	4.350	4.360	4.270	4.450	514,000	2,255,700	4.3885	3.065	3.058	3.065	3.002	3.128	731,185	3.0850	1.40%
2013-05-08	0	4.300	4.300	4.350	4.280	4.440	568,000	2,489,800	4.3835	3.023	3.023	3.058	3.009	3.121	808,002	3.0814	0.47%
2013-05-07	0	4.280	4.280	4.340	4.030	4.350	1,346,000	5,657,640	4.2033	3.009	3.009	3.051	2.833	3.058	1,914,736	2.9548	3.63%
2013-05-06	0	4.130	4.070	4.130	3.980	4.150	1,276,000	5,222,660	4.0930	2.903	2.861	2.903	2.798	2.917	1,815,158	2.8772	6.44%
2013-05-03	0	3.880	3.880	3.900	3.870	3.960	438,000	1,718,820	3.9242	2.728	2.728	2.742	2.720	2.784	623,072	2.7586	-0.77%
2013-05-02	0	3.910	3.910	3.930	3.840	3.930	352,000	1,367,400	3.8847	2.749	2.749	2.763	2.699	2.763	500,733	2.7308	-0.51%
2013-04-30	0	3.930	3.920	3.930	3.830	4.000	230,000	903,840	3.9297	2.763	2.756	2.763	2.692	2.812	327,184	2.7625	4.24%
2013-04-29	0	3.770	3.760	3.850	3.770	3.930	330,000	1,277,700	3.8718	2.650	2.643	2.706	2.650	2.763	469,438	2.7218	-2.08%
2013-04-26	0	3.850	3.850	3.880	3.720	3.920	246,000	939,460	3.8189	2.706	2.706	2.728	2.615	2.756	349,944	2.6846	2.12%
2013-04-25	0	3.770	3.770	3.890	3.710	3.900	314,000	1,201,960	3.8279	2.650	2.650	2.735	2.608	2.742	446,677	2.6909	-2.08%
2013-04-24	0	3.850	3.850	3.880	3.750	3.860	616,000	2,371,420	3.8497	2.706	2.706	2.728	2.636	2.713	876,283	2.7062	4.90%
2013-04-23	0	3.750	3.700	3.800	3.650	3.750	478,000	1,767,020	3.6967	2.580	2.545	2.614	2.511	2.580	694,795	2.5432	0.00%
2013-04-22	0	3.750	3.700	3.780	3.630	3.780	128,000	474,000	3.7031	2.580	2.545	2.601	2.497	2.601	186,054	2.5476	1.63%
2013-04-19	0	3.690	3.630	3.720	3.550	3.750	524,000	1,922,480	3.6689	2.539	2.497	2.559	2.442	2.580	761,659	2.5241	5.43%
2013-04-18	0	3.500	3.550	3.570	3.500	3.580	26,000	92,600	3.5615	2.408	2.442	2.456	2.408	2.463	37,792	2.4502	-1.13%
2013-04-17	0	3.540	3.520	3.580	3.460	3.600	136,000	478,320	3.5171	2.435	2.422	2.463	2.380	2.477	197,682	2.4196	1.14%
2013-04-16	0	3.500	3.470	3.570	3.420	3.600	84,000	296,380	3.5283	2.408	2.387	2.456	2.353	2.477	122,098	2.4274	0.00%
2013-04-15	0	3.500	3.410	3.500	3.400	3.550	390,000	1,348,080	3.4566	2.408	2.346	2.408	2.339	2.442	566,883	2.3781	-2.23%
2013-04-12	0	3.580	3.510	3.600	3.500	3.680	474,000	1,703,600	3.5941	2.463	2.415	2.477	2.408	2.532	688,981	2.4726	-0.56%
2013-04-11	0	3.600	3.600	3.700	3.550	3.880	334,000	1,262,940	3.7813	2.477	2.477	2.545	2.442	2.669	485,485	2.6014	1.69%
2013-04-10	0	3.540	3.520	3.570	3.500	3.560	210,000	744,200	3.5438	2.435	2.422	2.456	2.408	2.449	305,245	2.4380	1.14%
2013-04-09	0	3.500	3.490	3.600	3.480	3.650	1,032,000	3,626,580	3.5141	2.408	2.401	2.477	2.394	2.511	1,500,060	2.4176	-2.78%
2013-04-08	0	3.600	3.510	3.610	3.500	3.630	160,000	565,460	3.5341	2.477	2.415	2.484	2.408	2.497	232,568	2.4314	0.00%
2013-04-05	0	3.600	3.530	3.650	3.450	3.680	262,000	936,580	3.5747	2.477	2.429	2.511	2.374	2.532	380,829	2.4593	-3.23%
2013-04-03	0	3.720	3.720	3.810	3.710	3.890	154,000	584,560	3.7958	2.559	2.559	2.621	2.552	2.676	223,846	2.6114	-2.87%
2013-04-02	0	3.830	3.800	3.840	3.780	3.900	174,000	671,740	3.8606	2.635	2.614	2.642	2.601	2.683	252,917	2.6560	-0.78%
2013-03-28	0	3.860	3.770	3.860	3.860	3.860	2,000	7,720	3.8600	2.656	2.594	2.656	2.656	2.656	2,907	2.6556	0.00%
2013-03-27	0	3.860	3.860	3.890	3.780	3.930	94,000	362,720	3.8587	2.656	2.656	2.676	2.601	2.704	136,633	2.6547	-1.28%
2013-03-26	0	3.910	3.810	3.910	3.890	3.930	122,000	476,840	3.9085	2.690	2.621	2.690	2.676	2.704	177,333	2.6890	-1.26%
2013-03-25	0	3.960	3.780	3.970	3.820	3.970	40,000	154,060	3.8515	2.724	2.601	2.731	2.628	2.731	58,142	2.6497	1.54%
2013-03-22	0	3.900	3.740	3.900	3.770	3.900	132,000	503,800	3.8167	2.683	2.573	2.683	2.594	2.683	191,868	2.6258	0.52%
2013-03-21	0	3.880	3.730	3.890	3.770	3.900	46,000	176,760	3.8426	2.669	2.566	2.676	2.594	2.683	66,863	2.6436	0.00%
2013-03-20	0	3.880	3.780	3.880	3.690	3.880	184,000	688,060	3.7395	2.669	2.601	2.669	2.539	2.669	267,453	2.5726	4.86%
2013-03-19	0	3.700	3.700	3.730	3.650	3.730	284,000	1,055,060	3.7150	2.545	2.545	2.566	2.511	2.566	412,807	2.5558	-0.27%
2013-03-18	0	3.710	3.700	3.770	3.680	3.780	124,000	462,280	3.7281	2.552	2.545	2.594	2.532	2.601	180,240	2.5648	-3.64%
2013-03-15	0	3.850	3.740	3.850	3.740	3.900	300,000	1,160,460	3.8682	2.649	2.573	2.649	2.573	2.683	436,064	2.6612	2.39%
2013-03-14	0	3.760	3.750	3.840	3.720	3.850	242,000	918,500	3.7955	2.587	2.580	2.642	2.559	2.649	351,758	2.6112	-1.05%
2013-03-13	0	3.800	3.690	3.800	3.690	3.890	358,000	1,341,980	3.7485	2.614	2.539	2.614	2.539	2.676	520,370	2.5789	-4.04%
2013-03-12	0	3.960	3.910	3.960	3.880	4.070	456,000	1,785,440	3.9154	2.724	2.690	2.724	2.669	2.800	662,817	2.6937	-2.46%
2013-03-11	0	4.060	4.010	4.080	3.990	4.130	450,000	1,818,720	4.0416	2.793	2.759	2.807	2.745	2.841	654,096	2.7805	-2.17%
2013-03-08	0	4.150	4.090	4.160	4.010	4.220	356,000	1,472,760	4.1370	2.855	2.814	2.862	2.759	2.903	517,463	2.8461	-0.24%
2013-03-07	0	4.160	4.160	4.220	4.150	4.320	980,000	4,110,560	4.1944	2.862	2.862	2.903	2.855	2.972	1,424,476	2.8857	-3.70%
2013-03-06	0	4.320	4.270	4.320	4.210	4.330	448,000	1,916,860	4.2787	2.972	2.938	2.972	2.896	2.979	651,189	2.9436	3.60%
2013-03-05	0	4.170	4.130	4.170	4.110	4.180	492,000	2,036,260	4.1387	2.869	2.841	2.869	2.828	2.876	715,145	2.8473	1.21%
2013-03-04	0	4.120	4.030	4.150	4.000	4.230	1,952,000	8,104,220	4.1518	2.834	2.773	2.855	2.752	2.910	2,837,324	2.8563	-5.50%
2013-03-01	0	4.360	4.350	4.360	4.300	4.500	1,052,000	4,611,496	4.3836	3.000	2.993	3.000	2.958	3.096	1,529,131	3.0158	2.59%
2013-02-28	0	4.250	4.240	4.300	4.110	4.450	1,672,000	7,278,270	4.3530	2.924	2.917	2.958	2.828	3.061	2,430,331	2.9948	0.00%
2013-02-27	0	4.250	4.210	4.290	4.190	4.290	248,000	1,051,680	4.2406	2.924	2.896	2.951	2.883	2.951	360,480	2.9174	0.24%
2013-02-26	0	4.240	4.200	4.240	4.140	4.300	256,000	1,089,600	4.2563	2.917	2.889	2.917	2.848	2.958	372,108	2.9282	-0.93%
2013-02-25	0	4.280	4.280	4.330	4.250	4.390	326,000	1,407,540	4.3176	2.945	2.945	2.979	2.924	3.020	473,856	2.9704	-0.47%
2013-02-22	0	4.300	4.300	4.340	4.210	4.370	120,000	516,400	4.3033	2.958	2.958	2.986	2.896	3.006	174,426	2.9606	-1.38%
2013-02-21	0	4.360	4.300	4.370	4.270	4.410	780,000	3,404,640	4.3649	3.000	2.958	3.006	2.938	3.034	1,133,767	3.0029	0.46%
2013-02-20	0	4.340	4.300	4.390	4.190	4.460	1,896,000	8,088,480	4.2661	2.986	2.958	3.020	2.883	3.068	2,755,925	2.9349	-1.59%
2013-02-19	0	4.410	4.400	4.430	4.400	4.900	1,434,000	6,572,200	4.5831	3.034	3.027	3.048	3.027	3.371	2,084,386	3.1531	-10.00%
2013-02-18	0	4.900	4.850	4.920	4.840	4.960	576,000	2,832,760	4.9180	3.371	3.337	3.385	3.330	3.412	837,243	3.3834	0.00%
2013-02-15	0	4.900	4.860	4.900	4.810	4.900	178,000	864,660	4.8576	3.371	3.344	3.371	3.309	3.371	258,731	3.3419	1.66%
2013-02-14	0	4.820	4.770	4.820	4.750	4.830	148,900	712,204	4.7831	3.316	3.282	3.316	3.268	3.323	216,433	3.2906	0.63%
2013-02-08	0	4.790	4.750	4.800	4.630	4.860	650,000	3,090,500	4.7546	3.295	3.268	3.302	3.185	3.344	944,806	3.2710	0.63%
2013-02-07	0	4.760	4.730	4.760	4.730	4.960	850,000	4,150,300	4.8827	3.275	3.254	3.275	3.254	3.412	1,235,515	3.3592	0.21%
2013-02-06	0	4.750	4.750	4.770	4.750	4.940	230,000	1,106,760	4.8120	3.268	3.268	3.282	3.268	3.399	334,316	3.3105	-0.42%
2013-02-05	0	4.770	4.690	4.780	4.670	4.780	726,000	3,408,000	4.6942	3.282	3.227	3.289	3.213	3.289	1,055,275	3.2295	-0.21%
2013-02-04	0	4.780	4.720	4.780	4.730	4.950	858,000	4,146,540	4.8328	3.289	3.247	3.289	3.254	3.405	1,247,143	3.3248	1.27%
2013-02-01	0	4.720	4.690	4.720	4.680	4.910	1,890,000	9,094,720	4.8120	3.247	3.227	3.247	3.220	3.378	2,747,204	3.3105	0.85%
2013-01-31	0	4.680	4.590	4.680	4.550	4.680	580,000	2,673,080	4.6088	3.220	3.158	3.220	3.130	3.220	843,057	3.1707	0.21%
2013-01-30	0	4.670	4.590	4.670	4.250	4.730	1,534,000	6,910,705	4.5050	3.213	3.158	3.213	2.924	3.254	2,229,741	3.0993	11.19%
2013-01-29	0	4.200	4.140	4.200	3.980	4.200	954,000	3,907,360	4.0958	2.889	2.848	2.889	2.738	2.889	1,386,684	2.8178	1.45%
2013-01-28	0	4.140	4.140	4.170	3.880	4.170	1,766,000	7,226,720	4.0921	2.848	2.848	2.869	2.669	2.869	2,566,964	2.8153	6.70%
2013-01-25	0	3.880	3.880	3.930	3.880	4.050	1,048,000	4,153,060	3.9628	2.669	2.669	2.704	2.669	2.786	1,523,317	2.7263	-1.77%
2013-01-24	0	3.950	3.950	3.970	3.810	4.040	1,662,000	6,629,880	3.9891	2.717	2.717	2.731	2.621	2.779	2,415,795	2.7444	4.22%
2013-01-23	0	3.790	3.740	3.790	3.710	3.800	464,000	1,736,480	3.7424	2.607	2.573	2.607	2.552	2.614	674,446	2.5747	-0.26%
2013-01-22	0	3.800	3.750	3.820	3.700	3.800	2,250,000	8,378,680	3.7239	2.614	2.580	2.628	2.545	2.614	3,270,481	2.5619	2.70%
2013-01-21	0	3.700	3.690	3.730	3.670	3.890	6,590,000	24,718,680	3.7509	2.545	2.539	2.566	2.525	2.676	9,578,875	2.5805	1.09%
2013-01-18	0	3.660	3.630	3.660	3.620	3.660	254,000	925,120	3.6422	2.518	2.497	2.518	2.490	2.518	369,201	2.5057	1.67%
2013-01-17	0	3.600	3.600	3.620	3.600	3.620	218,000	786,740	3.6089	2.477	2.477	2.490	2.477	2.490	316,873	2.4828	-0.28%
2013-01-16	0	3.610	3.590	3.620	3.550	3.620	202,000	724,920	3.5887	2.484	2.470	2.490	2.442	2.490	293,616	2.4689	-0.28%
2013-01-15	0	3.620	3.600	3.620	3.600	3.660	410,000	1,484,800	3.6215	2.490	2.477	2.490	2.477	2.518	595,954	2.4915	-0.28%
2013-01-14	0	3.630	3.580	3.630	3.500	3.640	396,000	1,410,560	3.5620	2.497	2.463	2.497	2.408	2.504	575,605	2.4506	3.13%
2013-01-11	0	3.520	3.500	3.520	3.490	3.690	1,478,000	5,248,540	3.5511	2.422	2.408	2.422	2.401	2.539	2,148,342	2.4431	-4.35%
2013-01-10	0	3.680	3.650	3.680	3.600	3.680	1,528,000	5,544,640	3.6287	2.532	2.511	2.532	2.477	2.532	2,221,020	2.4964	2.51%
2013-01-09	0	3.590	3.560	3.590	3.550	3.620	514,000	1,844,500	3.5885	2.470	2.449	2.470	2.442	2.490	747,123	2.4688	-0.55%
2013-01-08	0	3.610	3.560	3.610	3.560	3.800	1,698,000	6,121,500	3.6051	2.484	2.449	2.484	2.449	2.614	2,468,123	2.4802	-5.25%
2013-01-07	0	3.810	3.760	3.810	3.810	3.890	166,000	634,340	3.8213	2.621	2.587	2.621	2.621	2.676	241,289	2.6290	0.00%
2013-01-04	0	3.810	3.750	3.830	3.740	3.850	464,000	1,757,800	3.7884	2.621	2.580	2.635	2.573	2.649	674,446	2.6063	-2.06%
2013-01-03	0	3.890	3.890	3.940	3.680	3.920	1,950,000	7,538,700	3.8660	2.676	2.676	2.711	2.532	2.697	2,834,417	2.6597	5.71%
2013-01-02	0	3.680	3.600	3.680	3.430	3.700	1,062,000	3,866,920	3.6412	2.532	2.477	2.532	2.360	2.545	1,543,667	2.5050	6.67%
2012-12-31	0	3.450	3.400	3.460	3.370	3.450	360,000	1,229,320	3.4148	2.374	2.339	2.380	2.318	2.374	523,277	2.3493	3.29%
2012-12-28	0	3.340	3.340	3.370	3.320	3.380	278,000	928,320	3.3393	2.298	2.298	2.318	2.284	2.325	404,086	2.2973	0.00%
2012-12-27	0	3.340	3.340	3.380	3.330	3.410	692,000	2,328,660	3.3651	2.298	2.298	2.325	2.291	2.346	1,005,855	2.3151	0.00%
2012-12-24	0	3.340	3.270	3.380	-	-	0	0	-	2.298	2.250	2.325	-	-	0	-	0.00%
2012-12-21	0	3.340	3.330	3.350	3.240	3.340	296,000	964,540	3.2586	2.298	2.291	2.305	2.229	2.298	430,250	2.2418	0.30%
2012-12-20	0	3.330	3.350	3.380	3.270	3.350	438,000	1,453,880	3.3194	2.291	2.305	2.325	2.250	2.305	636,654	2.2836	0.00%
2012-12-19	0	3.330	3.290	3.330	3.250	3.400	896,000	2,958,500	3.3019	2.291	2.263	2.291	2.236	2.339	1,302,378	2.2716	-0.60%
2012-12-18	0	3.350	3.350	3.360	3.320	3.400	268,000	899,060	3.3547	2.305	2.305	2.312	2.284	2.339	389,551	2.3079	-1.47%
2012-12-17	0	3.400	3.350	3.390	3.330	3.500	516,000	1,753,580	3.3984	2.339	2.305	2.332	2.291	2.408	750,030	2.3380	-2.86%
2012-12-14	0	3.500	3.470	3.520	3.450	3.520	82,000	285,820	3.4856	2.408	2.387	2.422	2.374	2.422	119,191	2.3980	0.00%
2012-12-13	0	3.500	3.450	3.550	3.450	3.600	184,000	644,040	3.5002	2.408	2.374	2.442	2.374	2.477	267,453	2.4081	2.64%
2012-12-12	0	3.410	3.400	3.470	3.400	3.650	860,000	3,003,720	3.4927	2.346	2.339	2.387	2.339	2.511	1,250,050	2.4029	-6.83%
2012-12-11	0	3.660	3.610	3.660	3.480	3.700	138,000	497,060	3.6019	2.518	2.484	2.518	2.394	2.545	200,589	2.4780	0.27%
2012-12-10	0	3.650	3.650	3.680	3.590	3.680	316,000	1,148,580	3.6347	2.511	2.511	2.532	2.470	2.532	459,321	2.5006	1.39%
2012-12-07	0	3.600	3.550	3.600	3.260	3.600	216,000	729,420	3.3769	2.477	2.442	2.477	2.243	2.477	313,966	2.3232	1.69%
2012-12-06	0	3.540	3.540	3.670	3.500	3.720	396,000	1,440,840	3.6385	2.435	2.435	2.525	2.408	2.559	575,605	2.5032	1.72%
2012-12-05	0	3.480	3.440	3.480	3.450	3.480	86,000	298,640	3.4726	2.394	2.367	2.394	2.374	2.394	125,005	2.3890	2.96%
2012-12-04	0	3.380	3.320	3.440	3.220	3.450	348,000	1,177,300	3.3830	2.325	2.284	2.367	2.215	2.374	505,834	2.3274	-1.74%
2012-12-03	0	3.440	3.440	3.450	3.260	3.490	606,125	2,044,890	3.3737	2.367	2.367	2.374	2.243	2.401	881,031	2.3210	2.38%
2012-11-30	0	3.360	3.360	3.400	3.260	3.460	344,000	1,161,100	3.3753	2.312	2.312	2.339	2.243	2.380	500,020	2.3221	-4.00%
2012-11-29	0	3.500	3.400	3.500	3.190	3.500	596,060	2,040,744	3.4237	2.408	2.339	2.408	2.195	2.408	866,401	2.3554	9.37%
2012-11-28	0	3.200	3.190	3.200	3.200	3.230	94,000	301,420	3.2066	2.202	2.195	2.202	2.202	2.222	136,633	2.2060	0.95%
2012-11-27	0	3.170	3.170	3.220	3.160	3.260	618,000	1,995,440	3.2289	2.181	2.181	2.215	2.174	2.243	898,292	2.2214	0.63%
2012-11-26	0	3.150	3.140	3.160	2.900	3.250	912,000	2,783,940	3.0526	2.167	2.160	2.174	1.995	2.236	1,325,635	2.1001	7.88%
2012-11-23	0	2.920	2.880	2.920	2.880	2.930	648,000	1,884,700	2.9085	2.009	1.981	2.009	1.981	2.016	941,898	2.0010	2.46%
2012-11-22	0	2.850	2.850	2.890	2.850	2.880	282,000	811,560	2.8779	1.961	1.961	1.988	1.961	1.981	409,900	1.9799	-1.04%
2012-11-21	0	2.880	2.860	2.880	2.700	2.880	1,528,000	4,400,260	2.8798	1.981	1.968	1.981	1.858	1.981	2,221,020	1.9812	0.00%
2012-11-20	0	2.880	2.820	2.880	2.800	2.890	378,000	1,087,860	2.8779	1.981	1.940	1.981	1.926	1.988	549,441	1.9799	0.00%
2012-11-19	0	2.880	2.800	2.880	2.870	2.880	82,000	235,860	2.8763	1.981	1.926	1.981	1.974	1.981	119,191	1.9788	0.00%
2012-11-16	0	2.880	2.810	2.900	2.870	2.880	16,000	46,020	2.8763	1.981	1.933	1.995	1.974	1.981	23,257	1.9788	2.86%
2012-11-15	0	2.800	2.790	2.870	2.800	2.800	16,000	45,220	2.8263	1.926	1.919	1.974	1.926	1.926	23,257	1.9444	-0.71%
2012-11-14	0	2.820	2.800	2.880	-	-	0	0	-	1.940	1.926	1.981	-	-	0	-	0.00%
2012-11-13	0	2.820	2.820	2.840	2.820	2.850	68,000	193,060	2.8391	1.940	1.940	1.954	1.940	1.961	98,841	1.9532	-0.70%
2012-11-12	0	2.840	2.820	2.840	2.840	2.880	6,000	17,120	2.8533	1.954	1.940	1.954	1.954	1.981	8,721	1.9630	-2.07%
2012-11-09	0	2.900	2.870	2.910	2.870	2.950	324,000	945,340	2.9177	1.995	1.974	2.002	1.974	2.030	470,949	2.0073	1.05%
2012-11-08	0	2.870	2.840	2.870	2.860	2.880	242,000	695,660	2.8746	1.974	1.954	1.974	1.968	1.981	351,758	1.9777	-0.69%
2012-11-07	0	2.890	2.860	2.890	2.850	2.890	170,000	489,120	2.8772	1.988	1.968	1.988	1.961	1.988	247,103	1.9794	1.40%
2012-11-06	1	-	-	-	-	-	0	0	-	1.961	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	1.961	-	-	-	-	0	-	0.00%
2012-11-02	0	2.850	2.820	2.850	2.850	2.880	272,000	779,320	2.8651	1.961	1.940	1.961	1.961	1.981	395,365	1.9711	0.00%
2012-11-01	0	2.850	2.770	2.850	2.840	2.850	110,000	312,880	2.8444	1.961	1.906	1.961	1.954	1.961	159,890	1.9568	0.35%
2012-10-31	0	2.840	2.760	2.840	2.840	2.840	8,000	22,720	2.8400	1.954	1.899	1.954	1.954	1.954	11,628	1.9538	2.90%
2012-10-30	0	2.760	2.760	2.850	2.740	2.760	92,000	252,440	2.7439	1.899	1.899	1.961	1.885	1.899	133,726	1.8877	-1.43%
2012-10-29	0	2.800	2.740	2.800	2.800	2.830	60,000	168,600	2.8100	1.926	1.885	1.926	1.926	1.947	87,213	1.9332	0.00%
2012-10-26	0	2.800	2.800	2.830	2.750	2.850	408,000	1,135,560	2.7832	1.926	1.926	1.947	1.892	1.961	593,047	1.9148	-1.75%
2012-10-25	0	2.850	2.850	2.920	2.850	2.920	220,000	632,960	2.8771	1.961	1.961	2.009	1.961	2.009	319,780	1.9794	-2.06%
2012-10-24	0	2.910	2.880	3.000	2.840	2.950	364,000	1,046,860	2.8760	2.002	1.981	2.064	1.954	2.030	529,091	1.9786	1.39%
2012-10-22	0	2.870	2.850	2.870	2.790	2.880	62,000	177,860	2.8687	1.974	1.961	1.974	1.919	1.981	90,120	1.9736	1.77%
2012-10-19	0	2.820	2.820	2.880	2.790	2.880	244,000	694,080	2.8446	1.940	1.940	1.981	1.919	1.981	354,665	1.9570	-1.74%
2012-10-18	0	2.870	2.840	2.870	2.880	2.880	196,000	564,480	2.8800	1.974	1.954	1.974	1.981	1.981	284,895	1.9814	1.06%
2012-10-17	0	2.840	2.830	2.870	2.840	2.880	14,000	39,920	2.8514	1.954	1.947	1.974	1.954	1.981	20,350	1.9617	0.71%
2012-10-16	0	2.820	2.820	2.870	2.820	2.880	204,000	585,360	2.8694	1.940	1.940	1.974	1.940	1.981	296,524	1.9741	-1.74%
2012-10-15	0	2.870	2.810	2.880	2.760	2.870	174,000	487,740	2.8031	1.974	1.933	1.981	1.899	1.974	252,917	1.9285	0.00%
2012-10-12	0	2.870	2.820	2.870	2.780	2.870	48,000	136,020	2.8338	1.974	1.940	1.974	1.913	1.974	69,770	1.9495	-0.69%
2012-10-11	0	2.890	2.820	2.890	2.750	2.900	642,000	1,812,260	2.8228	1.988	1.940	1.988	1.892	1.995	933,177	1.9420	0.00%
2012-10-10	0	2.890	2.820	2.890	-	-	0	0	-	1.988	1.940	1.988	-	-	0	-	0.00%
2012-10-09	0	2.890	2.850	2.890	2.890	2.900	44,000	127,200	2.8909	1.988	1.961	1.988	1.988	1.995	63,956	1.9889	-0.34%
2012-10-08	0	2.900	2.850	2.900	2.880	2.900	242,000	701,000	2.8967	1.995	1.961	1.995	1.981	1.995	351,758	1.9928	0.69%
2012-10-05	0	2.880	2.810	2.890	-	-	0	0	-	1.981	1.933	1.988	-	-	0	-	0.00%
2012-10-04	0	2.880	2.800	2.900	-	-	0	0	-	1.981	1.926	1.995	-	-	0	-	0.00%
2012-10-03	0	2.880	2.810	2.900	2.870	2.880	560,000	1,611,660	2.8780	1.981	1.933	1.995	1.974	1.981	813,986	1.9800	1.05%
2012-09-28	0	2.850	2.750	2.850	2.840	2.850	34,000	96,800	2.8471	1.961	1.892	1.961	1.954	1.961	49,421	1.9587	1.79%
2012-09-27	0	2.800	2.760	2.830	2.750	2.800	30,000	83,000	2.7667	1.926	1.899	1.947	1.892	1.926	43,606	1.9034	2.19%
2012-09-26	0	2.740	2.740	2.830	2.740	2.740	10,000	27,400	2.7400	1.885	1.885	1.947	1.885	1.885	14,535	1.8850	-1.44%
2012-09-25	0	2.780	2.780	2.800	2.770	2.800	1,082,000	3,027,660	2.7982	1.913	1.913	1.926	1.906	1.926	1,572,738	1.9251	-0.71%
2012-09-24	0	2.800	2.800	2.870	2.800	2.800	500,000	1,400,000	2.8000	1.926	1.926	1.974	1.926	1.926	726,773	1.9263	-2.44%
2012-09-21	0	2.870	2.870	2.880	2.750	2.880	988,000	2,770,880	2.8045	1.974	1.974	1.981	1.892	1.981	1,436,104	1.9294	2.50%
2012-09-20	0	2.800	2.800	2.830	2.780	2.830	542,000	1,517,780	2.8003	1.926	1.926	1.947	1.913	1.947	787,822	1.9266	-2.10%
2012-09-19	0	2.860	2.860	2.880	2.860	2.880	88,000	253,080	2.8759	1.968	1.968	1.981	1.968	1.981	127,912	1.9785	-1.38%
2012-09-18	0	2.900	2.890	2.900	2.850	2.980	1,204,000	3,500,150	2.9071	1.995	1.988	1.995	1.961	2.050	1,750,071	2.0000	-1.69%
2012-09-17	0	2.950	2.900	2.950	2.850	2.960	1,958,000	5,716,980	2.9198	2.030	1.995	2.030	1.961	2.036	2,846,045	2.0087	5.36%
2012-09-14	0	2.800	2.780	2.800	2.820	2.860	264,000	751,420	2.8463	1.926	1.913	1.926	1.940	1.968	383,736	1.9582	0.72%
2012-09-13	0	2.780	2.740	2.780	2.780	2.780	6,000	16,680	2.7800	1.913	1.885	1.913	1.913	1.913	8,721	1.9126	0.00%
2012-09-12	0	2.780	2.700	2.780	2.730	2.810	78,000	215,180	2.7587	1.913	1.858	1.913	1.878	1.933	113,377	1.8979	-0.36%
2012-09-11	0	2.790	2.740	2.790	2.740	2.790	576,000	1,579,040	2.7414	1.919	1.885	1.919	1.885	1.919	837,243	1.8860	1.45%
2012-09-10	0	2.750	2.740	2.750	2.740	2.750	106,000	291,480	2.7498	1.892	1.885	1.892	1.885	1.892	154,076	1.8918	-1.08%
2012-09-07	0	2.780	2.780	2.800	2.760	2.850	322,000	905,420	2.8119	1.913	1.913	1.926	1.899	1.961	468,042	1.9345	-0.71%
2012-09-06	0	2.800	2.760	2.800	2.800	2.850	180,000	504,500	2.8028	1.926	1.899	1.926	1.926	1.961	261,638	1.9282	-2.10%
2012-09-05	0	2.860	2.800	2.880	2.720	2.860	214,000	603,300	2.8192	1.968	1.926	1.981	1.871	1.968	311,059	1.9395	4.00%
2012-09-04	0	2.750	2.720	2.750	2.790	2.790	20,000	55,800	2.7900	1.892	1.871	1.892	1.919	1.919	29,071	1.9194	-3.17%
2012-09-03	0	2.840	2.740	2.840	2.720	2.840	40,000	111,200	2.7800	1.954	1.885	1.954	1.871	1.954	58,142	1.9126	1.43%
2012-08-31	0	2.800	2.800	2.840	2.700	2.800	28,000	76,500	2.7321	1.926	1.926	1.954	1.858	1.926	40,699	1.8796	1.08%
2012-08-30	0	2.770	2.750	2.840	2.770	2.800	70,000	194,520	2.7789	1.906	1.892	1.954	1.906	1.926	101,748	1.9118	-3.15%
2012-08-29	0	2.860	2.800	2.860	-	-	2,000	5,600	2.8000	1.968	1.926	1.968	-	-	2,907	1.9263	-0.35%
2012-08-28	0	2.870	2.790	2.870	-	-	0	0	-	1.974	1.919	1.974	-	-	0	-	-0.35%
2012-08-27	0	2.880	2.790	2.880	2.880	2.880	20,000	57,600	2.8800	1.981	1.919	1.981	1.981	1.981	29,071	1.9814	0.35%
2012-08-24	0	2.870	2.820	2.870	2.870	2.870	20,000	57,400	2.8700	1.974	1.940	1.974	1.974	1.974	29,071	1.9745	-0.35%
2012-08-23	0	2.880	2.800	2.880	2.860	2.880	94,000	270,500	2.8777	1.981	1.926	1.981	1.968	1.981	136,633	1.9797	0.70%
2012-08-22	0	2.860	2.780	2.870	-	-	0	0	-	1.968	1.913	1.974	-	-	0	-	0.00%
2012-08-21	0	2.860	2.780	2.860	2.720	2.860	70,000	193,900	2.7700	1.968	1.913	1.968	1.871	1.968	101,748	1.9057	1.78%
2012-08-20	0	2.810	2.780	2.860	-	-	0	0	-	1.933	1.913	1.968	-	-	0	-	0.00%
2012-08-17	0	2.810	2.850	2.860	2.810	2.830	200,000	562,400	2.8120	1.933	1.961	1.968	1.933	1.947	290,709	1.9346	-2.77%
2012-08-16	0	2.890	2.810	2.890	2.900	2.900	4,000	11,600	2.9000	1.988	1.933	1.988	1.995	1.995	5,814	1.9951	0.35%
2012-08-15	0	2.880	2.810	2.900	2.880	2.910	100,000	289,220	2.8922	1.981	1.933	1.995	1.981	2.002	145,355	1.9898	-0.69%
2012-08-14	0	2.900	2.810	2.900	2.870	2.910	608,000	1,757,860	2.8912	1.995	1.933	1.995	1.974	2.002	883,757	1.9891	0.69%
2012-08-13	0	2.880	2.810	2.880	2.880	2.900	282,000	813,900	2.8862	1.981	1.933	1.981	1.981	1.995	409,900	1.9856	0.00%
2012-08-10	0	2.880	2.760	2.890	-	-	0	0	-	1.981	1.899	1.988	-	-	0	-	0.00%
2012-08-09	0	2.880	2.760	2.880	2.840	2.890	128,000	366,400	2.8625	1.981	1.899	1.981	1.954	1.988	186,054	1.9693	0.70%
2012-08-08	0	2.860	2.750	2.860	2.700	2.860	422,000	1,179,300	2.7945	1.968	1.892	1.968	1.858	1.968	613,397	1.9226	2.14%
2012-08-07	0	2.800	2.720	2.800	2.650	2.800	256,000	701,480	2.7402	1.926	1.871	1.926	1.823	1.926	372,108	1.8852	0.72%
2012-08-06	0	2.780	2.750	2.780	2.700	2.800	808,000	2,248,520	2.7828	1.913	1.892	1.913	1.858	1.926	1,174,466	1.9145	2.96%
2012-08-03	0	2.700	2.670	2.740	2.660	2.810	822,000	2,223,340	2.7048	1.858	1.837	1.885	1.830	1.933	1,194,816	1.8608	-4.59%
2012-08-02	0	2.830	2.820	2.850	2.820	2.850	224,000	634,880	2.8343	1.947	1.940	1.961	1.940	1.961	325,595	1.9499	-0.70%
2012-08-01	0	2.850	2.850	2.880	2.840	2.880	50,000	142,940	2.8588	1.961	1.961	1.981	1.954	1.981	72,677	1.9668	-1.38%
2012-07-31	0	2.890	2.850	2.890	2.840	2.920	514,000	1,476,800	2.8732	1.988	1.961	1.988	1.954	2.009	747,123	1.9766	3.21%
2012-07-30	0	2.800	2.750	2.820	2.800	2.930	358,000	1,022,860	2.8572	1.926	1.892	1.940	1.926	2.016	520,370	1.9656	-1.75%
2012-07-27	0	2.850	2.830	2.840	2.850	2.850	112,000	319,200	2.8500	1.961	1.947	1.954	1.961	1.961	162,797	1.9607	0.00%
2012-07-26	0	2.850	2.800	2.900	-	-	0	0	-	1.961	1.926	1.995	-	-	0	-	0.00%
2012-07-25	0	2.850	2.790	2.850	-	-	0	0	-	1.961	1.919	1.961	-	-	0	-	-0.35%
2012-07-24	0	2.860	2.830	2.860	2.860	2.860	100,000	286,000	2.8600	1.968	1.947	1.968	1.968	1.968	145,355	1.9676	-1.38%
2012-07-23	0	2.900	2.860	2.900	-	-	0	0	-	1.995	1.968	1.995	-	-	0	-	0.00%
2012-07-20	0	2.900	2.900	2.910	2.870	2.900	548,000	1,583,580	2.8897	1.995	1.995	2.002	1.974	1.995	796,544	1.9881	0.00%
2012-07-19	0	2.900	2.880	2.920	2.810	2.900	60,000	173,180	2.8863	1.995	1.981	2.009	1.933	1.995	87,213	1.9857	2.47%
2012-07-18	0	2.830	2.800	2.830	2.830	2.830	40,000	113,200	2.8300	1.947	1.926	1.947	1.947	1.947	58,142	1.9470	0.00%
2012-07-17	0	2.830	2.820	2.840	2.830	2.850	50,000	142,300	2.8460	1.947	1.940	1.954	1.947	1.961	72,677	1.9580	0.71%
2012-07-16	0	2.810	2.810	2.860	2.810	2.810	60,000	168,600	2.8100	1.933	1.933	1.968	1.933	1.933	87,213	1.9332	-0.71%
2012-07-13	0	2.830	2.830	2.890	-	-	0	0	-	1.947	1.947	1.988	-	-	0	-	0.00%
2012-07-12	0	2.830	2.830	2.870	2.830	2.900	44,000	126,660	2.8786	1.947	1.947	1.974	1.947	1.995	63,956	1.9804	-2.41%
2012-07-11	0	2.900	2.900	2.930	2.870	2.870	30,000	86,100	2.8700	1.995	1.995	2.016	1.974	1.974	43,606	1.9745	0.00%
2012-07-10	0	2.900	2.900	2.910	2.870	2.900	54,000	156,520	2.8985	1.995	1.995	2.002	1.974	1.995	78,492	1.9941	0.00%
2012-07-09	0	2.900	2.850	2.910	2.840	2.900	102,000	292,800	2.8706	1.995	1.961	2.002	1.954	1.995	148,262	1.9749	2.11%
2012-07-06	0	2.840	2.840	2.880	2.830	2.830	70,000	198,100	2.8300	1.954	1.954	1.981	1.947	1.947	101,748	1.9470	-1.39%
2012-07-05	0	2.880	2.850	2.910	2.800	2.900	178,000	506,520	2.8456	1.981	1.961	2.002	1.926	1.995	258,731	1.9577	0.00%
2012-07-04	0	2.880	2.810	2.880	-	-	0	0	-	1.981	1.933	1.981	-	-	0	-	0.00%
2012-07-03	0	2.880	2.810	2.880	2.750	2.910	530,000	1,530,360	2.8875	1.981	1.933	1.981	1.892	2.002	770,380	1.9865	4.73%
2012-06-29	0	2.750	2.750	2.790	2.700	2.750	830,285	2,250,786	2.7109	1.892	1.892	1.919	1.858	1.892	1,206,858	1.8650	5.77%
2012-06-28	0	2.600	2.580	2.610	2.580	2.630	1,218,000	3,165,260	2.5987	1.789	1.775	1.796	1.775	1.809	1,770,420	1.7879	0.00%
2012-06-27	0	2.600	2.580	2.650	2.580	2.730	218,000	583,660	2.6773	1.789	1.775	1.823	1.775	1.878	316,873	1.8419	-5.45%
2012-06-26	0	2.750	2.720	2.780	2.710	2.750	34,000	93,100	2.7382	1.892	1.871	1.913	1.864	1.892	49,421	1.8838	0.00%
2012-06-25	0	2.750	2.780	2.790	2.750	2.810	206,000	573,260	2.7828	1.892	1.913	1.919	1.892	1.933	299,431	1.9145	-3.51%
2012-06-22	0	2.850	2.750	2.850	2.800	2.850	332,000	931,260	2.8050	1.961	1.892	1.961	1.926	1.961	482,578	1.9298	0.00%
2012-06-21	0	2.850	2.850	2.880	2.850	2.900	320,000	916,320	2.8635	1.961	1.961	1.981	1.961	1.995	465,135	1.9700	-1.38%
2012-06-20	0	2.890	2.860	2.890	2.870	2.900	110,000	317,980	2.8907	1.988	1.968	1.988	1.974	1.995	159,890	1.9887	-0.34%
2012-06-19	0	2.900	2.870	2.900	2.880	2.910	774,000	2,241,300	2.8957	1.995	1.974	1.995	1.981	2.002	1,125,045	1.9922	0.00%
2012-06-18	0	2.900	2.900	2.940	2.850	2.950	1,106,000	3,202,260	2.8954	1.995	1.995	2.023	1.961	2.030	1,607,623	1.9919	0.69%
2012-06-15	0	2.880	2.810	2.880	2.840	2.880	1,060,000	3,051,000	2.8783	1.981	1.933	1.981	1.954	1.981	1,540,760	1.9802	1.05%
2012-06-14	0	2.850	2.700	2.860	-	-	0	0	-	1.961	1.858	1.968	-	-	0	-	0.00%
2012-06-13	0	2.850	2.820	2.850	2.870	2.900	148,000	427,060	2.8855	1.961	1.940	1.961	1.974	1.995	215,125	1.9852	0.00%
2012-06-12	0	2.850	2.840	2.860	2.850	2.900	644,000	1,837,660	2.8535	1.961	1.954	1.968	1.961	1.995	936,084	1.9631	-1.72%
2012-06-11	0	2.900	2.880	2.900	2.840	2.920	1,648,000	4,773,060	2.8963	1.995	1.981	1.995	1.954	2.009	2,395,445	1.9926	2.84%
2012-06-08	0	2.820	2.810	2.820	2.780	2.950	338,000	964,220	2.8527	1.940	1.933	1.940	1.913	2.030	491,299	1.9626	-0.35%
2012-06-07	0	2.830	2.830	2.890	2.830	2.830	2,000	5,660	2.8300	1.947	1.947	1.988	1.947	1.947	2,907	1.9470	0.00%
2012-06-06	0	2.830	2.830	2.890	-	-	0	0	-	1.947	1.947	1.988	-	-	0	-	0.00%
2012-06-05	0	2.830	2.800	2.830	2.830	2.850	100,000	284,000	2.8400	1.947	1.926	1.947	1.947	1.961	145,355	1.9538	1.80%
2012-06-04	0	2.780	2.780	2.890	2.720	2.800	30,000	82,240	2.7413	1.913	1.913	1.988	1.871	1.926	43,606	1.8860	-2.80%
2012-06-01	0	2.860	2.860	2.880	2.820	3.020	756,000	2,184,660	2.8898	1.968	1.968	1.981	1.940	2.078	1,098,882	1.9881	-3.38%
2012-05-31	0	2.960	3.060	3.090	2.860	3.000	766,000	2,241,940	2.9268	2.036	2.105	2.126	1.968	2.064	1,113,417	2.0136	2.78%
2012-05-30	0	2.880	2.860	2.890	2.860	2.880	56,000	160,760	2.8707	1.981	1.968	1.988	1.968	1.981	81,399	1.9750	0.70%
2012-05-29	0	2.860	2.810	2.880	2.850	2.860	40,000	114,200	2.8550	1.968	1.933	1.981	1.961	1.968	58,142	1.9642	0.70%
2012-05-28	0	2.840	2.810	2.850	2.800	2.850	406,000	1,142,640	2.8144	1.954	1.933	1.961	1.926	1.961	590,140	1.9362	-1.39%
2012-05-25	0	2.880	2.860	2.880	2.850	2.980	172,000	493,920	2.8716	1.981	1.968	1.981	1.961	2.050	250,010	1.9756	0.70%
2012-05-24	0	2.860	2.860	2.900	2.850	2.920	356,000	1,025,960	2.8819	1.968	1.968	1.995	1.961	2.009	517,463	1.9827	-1.38%
2012-05-23	0	2.900	2.890	2.910	2.850	2.940	1,646,000	4,766,300	2.8957	1.995	1.988	2.002	1.961	2.023	2,392,538	1.9922	-1.36%
2012-05-22	0	2.940	2.900	2.940	2.850	2.940	1,628,000	4,693,640	2.8831	2.023	1.995	2.023	1.961	2.023	2,366,374	1.9835	2.80%
2012-05-21	0	2.860	2.810	2.860	2.800	2.900	778,000	2,226,080	2.8613	1.968	1.933	1.968	1.926	1.995	1,130,860	1.9685	1.78%
2012-05-18	0	2.810	2.810	2.850	2.750	2.900	1,268,000	3,573,680	2.8184	1.933	1.933	1.961	1.892	1.995	1,843,098	1.9390	-4.42%
2012-05-17	0	2.940	2.940	2.960	2.800	2.990	483,938	1,396,383	2.8855	2.023	2.023	2.036	1.926	2.057	703,427	1.9851	-1.34%
2012-05-16	0	2.980	2.900	2.980	2.900	2.990	304,000	886,180	2.9151	2.050	1.995	2.050	1.995	2.057	441,878	2.0055	0.00%
2012-05-15	0	2.980	2.920	2.980	2.800	2.980	454,000	1,293,180	2.8484	2.050	2.009	2.050	1.926	2.050	659,910	1.9596	5.67%
2012-05-14	0	2.820	2.810	2.980	2.800	2.900	322,000	915,580	2.8434	1.940	1.933	2.050	1.926	1.995	468,042	1.9562	-2.76%
2012-05-11	0	2.900	2.900	2.940	2.900	2.980	254,000	741,980	2.9212	1.995	1.995	2.023	1.995	2.050	369,201	2.0097	-1.36%
2012-05-10	0	2.940	2.920	2.980	2.890	2.950	68,000	199,360	2.9318	2.023	2.009	2.050	1.988	2.030	98,841	2.0170	1.73%
2012-05-09	0	2.890	2.820	2.890	2.780	2.920	320,000	902,240	2.8195	1.988	1.940	1.988	1.913	2.009	465,135	1.9397	-0.34%
2012-05-08	0	2.900	2.900	2.950	2.720	2.900	512,000	1,427,320	2.7877	1.995	1.995	2.030	1.871	1.995	744,216	1.9179	6.62%
2012-05-07	0	2.720	2.700	2.760	2.600	2.770	282,000	765,780	2.7155	1.871	1.858	1.899	1.789	1.906	409,900	1.8682	0.74%
2012-05-04	0	2.700	2.680	2.710	2.680	2.900	456,000	1,253,300	2.7485	1.858	1.844	1.864	1.844	1.995	662,817	1.8909	-3.57%
2012-05-03	0	2.800	2.760	2.800	2.800	2.860	146,000	414,140	2.8366	1.926	1.899	1.926	1.926	1.968	212,218	1.9515	-3.45%
2012-05-02	0	2.900	2.860	2.900	2.900	2.950	24,000	70,600	2.9417	1.995	1.968	1.995	1.995	2.030	34,885	2.0238	-1.69%
2012-04-30	0	2.950	2.840	2.950	2.840	2.990	50,000	144,700	2.8940	2.030	1.954	2.030	1.954	2.057	72,677	1.9910	4.24%
2012-04-27	0	2.830	2.800	2.970	2.830	2.900	88,000	253,020	2.8752	1.947	1.926	2.043	1.947	1.995	127,912	1.9781	-2.41%
2012-04-26	0	2.900	2.800	2.900	2.920	2.920	40,000	116,800	2.9200	1.995	1.926	1.995	2.009	2.009	58,142	2.0089	0.00%
2012-04-25	0	2.900	2.820	2.900	2.900	2.900	100,000	290,000	2.9000	1.995	1.940	1.995	1.995	1.995	145,355	1.9951	3.20%
2012-04-24	0	2.810	2.810	2.850	2.810	2.900	326,000	931,860	2.8585	1.933	1.933	1.961	1.933	1.995	473,856	1.9665	-2.43%
2012-04-23	0	2.880	2.880	2.900	2.880	2.900	82,000	237,240	2.8932	1.981	1.981	1.995	1.981	1.995	119,191	1.9904	-0.69%
2012-04-20	0	2.900	2.890	2.950	2.900	2.900	22,000	63,800	2.9000	1.995	1.988	2.030	1.995	1.995	31,978	1.9951	-2.03%
2012-04-19	0	2.960	2.840	2.990	2.930	2.960	46,000	135,080	2.9365	2.036	1.954	2.057	2.016	2.036	66,863	2.0202	0.34%
2012-04-18	0	2.950	2.880	2.980	2.950	2.950	20,000	59,000	2.9500	2.030	1.981	2.050	2.030	2.030	29,071	2.0295	0.00%
2012-04-17	0	2.950	2.900	2.990	2.910	2.950	52,000	152,520	2.9331	2.030	1.995	2.057	2.002	2.030	75,584	2.0179	-1.67%
2012-04-16	0	3.000	2.900	3.000	2.940	3.000	72,000	214,260	2.9758	2.064	1.995	2.064	2.023	2.064	104,655	2.0473	2.49%
2012-04-13	0	3.000	2.990	3.000	2.940	3.000	143,664	428,878	2.9853	2.014	2.007	2.014	1.973	2.014	214,030	2.0038	0.00%
2012-04-12	0	3.000	2.980	3.000	3.000	3.040	18,000	54,120	3.0067	2.014	2.000	2.014	2.014	2.041	26,816	2.0182	1.69%
2012-04-11	0	2.950	2.950	3.000	2.950	3.000	38,230	112,967	2.9549	1.980	1.980	2.014	1.980	2.014	56,955	1.9834	-3.28%
2012-04-10	0	3.050	3.000	3.050	3.050	3.050	10,680	32,506	3.0436	2.047	2.014	2.047	2.047	2.047	15,911	2.0430	2.35%
2012-04-05	0	2.980	2.970	2.990	2.870	2.990	150,000	442,400	2.9493	2.000	1.994	2.007	1.926	2.007	223,470	1.9797	6.05%
2012-04-03	0	2.810	2.810	2.900	2.800	2.980	159,968	464,110	2.9013	1.886	1.886	1.947	1.879	2.000	238,320	1.9474	-1.40%
2012-04-02	0	2.850	2.850	2.990	2.850	3.000	16,000	46,500	2.9063	1.913	1.913	2.007	1.913	2.014	23,837	1.9508	-4.68%
2012-03-30	0	2.990	2.800	2.990	3.000	3.000	2,000	6,000	3.0000	2.007	1.879	2.007	2.014	2.014	2,980	2.0137	0.00%
2012-03-29	0	2.990	2.850	2.990	2.980	2.990	50,050	149,349	2.9840	2.007	1.913	2.007	2.000	2.007	74,564	2.0030	0.34%
2012-03-28	0	2.980	2.840	3.000	2.960	3.000	260,000	774,220	2.9778	2.000	1.906	2.014	1.987	2.014	387,348	1.9988	-1.00%
2012-03-27	0	3.010	3.000	3.010	2.950	3.030	712,000	2,127,920	2.9887	2.020	2.014	2.020	1.980	2.034	1,060,737	2.0061	0.00%
2012-03-26	0	3.010	2.890	3.070	-	-	0	0	-	2.020	1.940	2.061	-	-	0	-	0.00%
2012-03-23	0	3.010	3.000	3.050	2.990	3.100	380,000	1,156,980	3.0447	2.020	2.014	2.047	2.007	2.081	566,124	2.0437	-3.53%
2012-03-22	0	3.120	3.070	3.150	3.050	3.120	232,000	715,840	3.0855	2.094	2.061	2.114	2.047	2.094	345,633	2.0711	0.65%
2012-03-21	0	3.100	3.100	3.140	3.050	3.100	122,000	376,300	3.0844	2.081	2.081	2.108	2.047	2.081	181,755	2.0704	-2.52%
2012-03-20	0	3.180	3.180	3.190	3.180	3.280	734,000	2,359,860	3.2151	2.135	2.135	2.141	2.135	2.202	1,093,512	2.1581	-2.15%
2012-03-19	0	3.250	3.200	3.250	3.170	3.250	164,000	526,300	3.2091	2.182	2.148	2.182	2.128	2.182	244,327	2.1541	4.84%
2012-03-16	0	3.100	3.100	3.190	3.100	3.190	248,000	777,120	3.1335	2.081	2.081	2.141	2.081	2.141	369,470	2.1033	0.00%
2012-03-15	0	3.100	3.100	3.160	3.030	3.150	320,000	982,480	3.0703	2.081	2.081	2.121	2.034	2.114	476,736	2.0608	0.65%
2012-03-14	0	3.080	3.080	3.100	3.000	3.120	590,000	1,810,600	3.0688	2.067	2.067	2.081	2.014	2.094	878,981	2.0599	0.98%
2012-03-13	0	3.050	3.040	3.050	3.040	3.120	162,000	500,720	3.0909	2.047	2.041	2.047	2.041	2.094	241,347	2.0747	0.33%
2012-03-12	0	3.040	3.020	3.040	2.620	3.080	126,000	383,300	3.0421	2.041	2.027	2.041	1.759	2.067	187,715	2.0419	0.33%
2012-03-09	0	3.030	3.030	3.090	3.000	3.120	272,000	822,840	3.0251	2.034	2.034	2.074	2.014	2.094	405,225	2.0306	-2.26%
2012-03-08	0	3.100	3.030	3.100	3.100	3.150	32,000	99,300	3.1031	2.081	2.034	2.081	2.081	2.114	47,674	2.0829	1.64%
2012-03-07	0	3.050	3.030	3.050	3.020	3.050	236,000	716,360	3.0354	2.047	2.034	2.047	2.027	2.047	351,593	2.0375	0.00%
2012-03-06	0	3.050	3.030	3.080	3.050	3.100	222,000	682,520	3.0744	2.047	2.034	2.067	2.047	2.081	330,735	2.0636	-1.61%
2012-03-05	0	3.100	3.080	3.150	3.080	3.110	72,000	223,120	3.0989	2.081	2.067	2.114	2.067	2.088	107,266	2.0801	-1.27%
2012-03-02	0	3.140	3.110	3.170	3.080	3.190	382,000	1,199,780	3.1408	2.108	2.088	2.128	2.067	2.141	569,103	2.1082	1.29%
2012-03-01	0	3.100	3.050	3.100	3.030	3.180	340,000	1,051,760	3.0934	2.081	2.047	2.081	2.034	2.135	506,532	2.0764	0.00%
2012-02-29	0	3.100	3.090	3.100	3.100	3.240	250,000	792,840	3.1714	2.081	2.074	2.081	2.081	2.175	372,450	2.1287	-1.59%
2012-02-28	0	3.150	3.120	3.150	3.070	3.310	592,000	1,885,800	3.1855	2.114	2.094	2.114	2.061	2.222	881,961	2.1382	0.96%
2012-02-27	0	3.120	3.120	3.250	3.100	3.390	912,000	2,950,480	3.2352	2.094	2.094	2.182	2.081	2.275	1,358,696	2.1716	1.30%
2012-02-24	0	3.080	3.080	3.100	2.850	3.100	866,000	2,607,480	3.0109	2.067	2.067	2.081	1.913	2.081	1,290,166	2.0210	7.69%
2012-02-23	0	2.860	2.830	2.860	2.640	2.950	1,034,000	2,922,800	2.8267	1.920	1.900	1.920	1.772	1.980	1,540,452	1.8974	12.16%
2012-02-22	0	2.550	2.520	2.570	2.450	2.560	1,460,000	3,666,420	2.5112	1.712	1.692	1.725	1.645	1.718	2,175,106	1.6856	4.51%
2012-02-21	0	2.440	2.440	2.480	2.400	2.500	332,000	812,060	2.4460	1.638	1.638	1.665	1.611	1.678	494,613	1.6418	-0.41%
2012-02-20	0	2.450	2.420	2.490	2.450	2.500	68,000	166,820	2.4532	1.645	1.624	1.671	1.645	1.678	101,306	1.6467	0.00%
2012-02-17	0	2.450	2.450	2.490	-	-	0	0	-	1.645	1.645	1.671	-	-	0	-	0.41%
2012-02-16	0	2.440	2.410	2.480	2.440	2.450	4,000	9,780	2.4450	1.638	1.618	1.665	1.638	1.645	5,959	1.6412	-2.40%
2012-02-15	0	2.500	2.430	2.550	2.400	2.500	236,000	579,240	2.4544	1.678	1.631	1.712	1.611	1.678	351,593	1.6475	4.17%
2012-02-14	0	2.400	2.380	2.460	2.400	2.410	270,000	649,400	2.4052	1.611	1.598	1.651	1.611	1.618	402,246	1.6144	-0.41%
2012-02-13	0	2.410	2.410	2.450	2.380	2.450	184,000	443,460	2.4101	1.618	1.618	1.645	1.598	1.645	274,123	1.6177	4.33%
2012-02-10	0	2.310	2.290	2.390	2.300	2.450	420,000	989,300	2.3555	1.551	1.537	1.604	1.544	1.645	625,715	1.5811	-2.53%
2012-02-09	0	2.370	2.280	2.360	2.200	2.380	388,000	910,260	2.3460	1.591	1.530	1.584	1.477	1.598	578,042	1.5747	5.33%
2012-02-08	0	2.250	2.170	2.270	2.240	2.250	52,000	116,880	2.2477	1.510	1.457	1.524	1.504	1.510	77,470	1.5087	4.17%
2012-02-07	0	2.160	2.160	2.240	2.150	2.200	116,000	251,400	2.1672	1.450	1.450	1.504	1.443	1.477	172,817	1.4547	-1.82%
2012-02-06	0	2.200	2.180	2.220	2.140	2.250	456,000	1,005,900	2.2059	1.477	1.463	1.490	1.436	1.510	679,348	1.4807	4.27%
2012-02-03	0	2.110	2.100	2.140	2.100	2.200	302,000	643,340	2.1303	1.416	1.410	1.436	1.410	1.477	449,919	1.4299	-3.21%
2012-02-02	0	2.180	2.120	2.180	2.200	2.250	118,000	260,100	2.2042	1.463	1.423	1.463	1.477	1.510	175,796	1.4796	-0.91%
2012-02-01	0	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	1.477	1.443	1.477	1.477	1.477	2,980	1.4767	-2.22%
2012-01-31	0	2.250	2.180	2.250	2.250	2.250	30,000	67,500	2.2500	1.510	1.463	1.510	1.510	1.510	44,694	1.5103	0.45%
2012-01-30	0	2.240	2.180	2.240	2.250	2.250	50,000	112,500	2.2500	1.504	1.463	1.504	1.510	1.510	74,490	1.5103	-0.44%
2012-01-27	0	2.250	2.150	2.250	2.210	2.250	90,000	200,980	2.2331	1.510	1.443	1.510	1.483	1.510	134,082	1.4989	3.21%
2012-01-26	0	2.180	2.100	2.180	2.100	2.190	420,000	900,860	2.1449	1.463	1.410	1.463	1.410	1.470	625,715	1.4397	5.83%
2012-01-20	0	2.060	2.060	2.080	2.040	2.160	1,164,000	2,425,720	2.0840	1.383	1.383	1.396	1.369	1.450	1,734,126	1.3988	-0.96%
2012-01-19	0	2.080	2.050	2.100	1.970	2.080	226,000	462,440	2.0462	1.396	1.376	1.410	1.322	1.396	336,695	1.3735	-0.95%
2012-01-18	0	2.100	2.010	2.100	2.100	2.180	86,000	182,740	2.1249	1.410	1.349	1.410	1.410	1.463	128,123	1.4263	0.48%
2012-01-17	0	2.090	1.930	2.100	1.900	2.100	118,000	245,920	2.0841	1.403	1.295	1.410	1.275	1.410	175,796	1.3989	10.00%
2012-01-16	0	1.900	1.900	1.950	1.900	2.300	754,000	1,559,440	2.0682	1.275	1.275	1.309	1.275	1.544	1,123,308	1.3883	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	1.275	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	1.275	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	1.275	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	1.275	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	1.275	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	1.275	-	-	-	-	0	-	0.00%
2012-01-05	1	1.900	1.810	1.900	1.900	1.900	4,000	7,600	1.9000	1.275	1.215	1.275	1.275	1.275	5,959	1.2753	0.00%
2012-01-04	0	1.900	1.770	1.900	-	-	0	0	-	1.275	1.188	1.275	-	-	0	-	0.00%
2012-01-03	0	1.900	1.820	1.970	-	-	0	0	-	1.275	1.222	1.322	-	-	0	-	0.00%
2011-12-30	0	1.900	1.890	1.900	1.850	1.900	84,000	157,580	1.8760	1.275	1.269	1.275	1.242	1.275	125,143	1.2592	5.56%
2011-12-29	0	1.800	1.760	1.800	1.760	1.800	88,000	156,080	1.7736	1.208	1.181	1.208	1.181	1.208	131,102	1.1905	2.27%
2011-12-28	0	1.760	1.710	1.770	1.750	1.850	394,000	713,080	1.8098	1.181	1.148	1.188	1.175	1.242	586,981	1.2148	-2.22%
2011-12-23	0	1.800	1.660	1.860	1.700	1.860	194,000	343,920	1.7728	1.208	1.114	1.248	1.141	1.248	289,021	1.1899	-5.26%
2011-12-22	0	1.900	1.900	2.040	1.900	2.050	12,000	24,000	2.0000	1.275	1.275	1.369	1.275	1.376	17,878	1.3425	2.70%
2011-12-21	0	1.850	1.780	1.850	1.850	1.900	114,000	211,360	1.8540	1.242	1.195	1.242	1.242	1.275	169,837	1.2445	-2.63%
2011-12-20	0	1.900	1.880	2.020	-	-	0	0	-	1.275	1.262	1.356	-	-	0	-	0.00%
2011-12-19	0	1.900	1.870	1.900	1.900	1.950	132,000	251,800	1.9076	1.275	1.255	1.275	1.275	1.309	196,653	1.2804	-5.94%
2011-12-16	0	2.020	2.020	2.090	1.800	2.090	43,680	83,444	1.9103	1.356	1.356	1.403	1.208	1.403	65,074	1.2823	-1.46%
2011-12-15	0	2.050	1.910	2.050	1.910	2.050	24,000	46,120	1.9217	1.376	1.282	1.376	1.282	1.376	35,755	1.2899	7.33%
2011-12-14	0	1.910	1.900	2.040	1.900	2.090	250,000	477,960	1.9118	1.282	1.275	1.369	1.275	1.403	372,450	1.2833	-4.50%
2011-12-13	0	2.000	1.950	2.000	2.000	2.000	10,000	20,000	2.0000	1.342	1.309	1.342	1.342	1.342	14,898	1.3425	0.00%
2011-12-12	0	2.000	1.900	2.200	-	-	0	0	-	1.342	1.275	1.477	-	-	0	-	0.00%
2011-12-09	0	2.000	1.960	2.000	1.960	2.000	60,000	119,680	1.9947	1.342	1.316	1.342	1.316	1.342	89,388	1.3389	-1.96%
2011-12-08	0	2.040	1.950	2.040	-	-	0	0	-	1.369	1.309	1.369	-	-	0	-	0.00%
2011-12-07	0	2.040	2.000	2.050	2.010	2.050	38,000	77,700	2.0447	1.369	1.342	1.376	1.349	1.376	56,612	1.3725	2.51%
2011-12-06	0	1.990	1.930	2.000	1.910	2.000	334,000	652,320	1.9531	1.336	1.295	1.342	1.282	1.342	497,593	1.3110	-7.44%
2011-12-05	0	2.150	1.950	2.150	2.150	2.150	2,000	4,300	2.1500	1.443	1.309	1.443	1.443	1.443	2,980	1.4431	2.38%
2011-12-02	0	2.100	1.950	2.100	-	-	0	0	-	1.410	1.309	1.410	-	-	0	-	-0.94%
2011-12-01	0	2.120	1.980	-	1.980	2.120	690,000	1,380,480	2.0007	1.423	1.329	-	1.329	1.423	1,027,961	1.3429	4.43%
2011-11-30	0	2.030	1.920	2.030	-	-	0	0	-	1.363	1.289	1.363	-	-	0	-	0.00%
2011-11-29	0	2.030	1.950	2.030	2.030	2.030	50,000	101,500	2.0300	1.363	1.309	1.363	1.363	1.363	74,490	1.3626	-0.98%
2011-11-28	0	2.050	1.950	2.060	2.050	2.050	10,000	20,500	2.0500	1.376	1.309	1.383	1.376	1.376	14,898	1.3760	-0.49%
2011-11-25	0	2.060	2.010	2.060	-	-	0	0	-	1.383	1.349	1.383	-	-	0	-	0.00%
2011-11-24	0	2.060	2.020	2.060	2.010	2.060	128,000	258,100	2.0164	1.383	1.356	1.383	1.349	1.383	190,694	1.3535	-1.90%
2011-11-23	0	2.100	2.200	2.400	2.100	2.100	12,000	25,200	2.1000	1.410	1.477	1.611	1.410	1.410	17,878	1.4096	-0.47%
2011-11-22	0	2.110	2.100	2.140	1.850	2.120	419,200	861,936	2.0561	1.416	1.410	1.436	1.242	1.423	624,524	1.3801	-4.09%
2011-11-21	0	2.200	2.050	2.200	-	-	0	0	-	1.477	1.376	1.477	-	-	0	-	0.00%
2011-11-18	0	2.200	2.060	2.200	2.150	2.200	22,000	48,200	2.1909	1.477	1.383	1.477	1.443	1.477	32,776	1.4706	2.33%
2011-11-17	0	2.150	2.050	2.150	-	-	0	0	-	1.443	1.376	1.443	-	-	0	-	0.00%
2011-11-16	0	2.150	2.120	2.190	2.100	2.210	436,000	941,800	2.1601	1.443	1.423	1.470	1.410	1.483	649,552	1.4499	-2.71%
2011-11-15	0	2.210	2.180	2.210	2.180	2.270	596,000	1,325,580	2.2241	1.483	1.463	1.483	1.463	1.524	887,920	1.4929	-5.96%
2011-11-14	0	2.350	2.180	2.450	-	-	0	0	-	1.577	1.463	1.645	-	-	0	-	0.00%
2011-11-11	0	2.350	2.270	2.350	2.350	2.350	100,000	235,000	2.3500	1.577	1.524	1.577	1.577	1.577	148,980	1.5774	-1.67%
2011-11-10	0	2.390	2.270	2.390	2.250	2.390	12,000	27,720	2.3100	1.604	1.524	1.604	1.510	1.604	17,878	1.5505	-2.05%
2011-11-09	0	2.440	2.250	2.440	2.300	2.440	60,000	138,640	2.3107	1.638	1.510	1.638	1.544	1.638	89,388	1.5510	3.83%
2011-11-08	0	2.350	2.350	2.380	2.350	2.430	354,000	845,780	2.3892	1.577	1.577	1.598	1.577	1.631	527,389	1.6037	-3.29%
2011-11-07	0	2.430	2.330	2.430	2.330	2.430	108,000	252,860	2.3413	1.631	1.564	1.631	1.564	1.631	160,898	1.5716	1.67%
2011-11-04	0	2.390	2.360	2.390	2.350	2.450	256,010	616,824	2.4094	1.604	1.584	1.604	1.577	1.645	381,403	1.6172	1.70%
2011-11-03	0	2.350	2.320	2.360	2.310	2.450	866,000	2,076,340	2.3976	1.577	1.557	1.584	1.551	1.645	1,290,166	1.6094	-8.91%
2011-11-02	0	2.580	2.410	2.580	2.570	2.600	296,000	765,480	2.5861	1.732	1.618	1.732	1.725	1.745	440,980	1.7359	-0.39%
2011-11-01	0	2.590	2.500	2.590	2.590	2.590	110,000	284,900	2.5900	1.738	1.678	1.738	1.738	1.738	163,878	1.7385	-0.38%
2011-10-31	0	2.600	2.440	2.640	2.400	2.700	350,000	897,040	2.5630	1.745	1.638	1.772	1.611	1.812	521,430	1.7203	-5.80%
2011-10-28	0	2.760	2.680	2.770	2.600	2.760	324,000	873,300	2.6954	1.853	1.799	1.859	1.745	1.853	482,695	1.8092	6.98%
2011-10-27	0	2.580	2.580	2.660	2.580	2.670	94,000	248,360	2.6421	1.732	1.732	1.785	1.732	1.792	140,041	1.7735	1.98%
2011-10-26	0	2.530	2.530	2.670	2.510	2.530	232,000	584,760	2.5205	1.698	1.698	1.792	1.685	1.698	345,633	1.6919	-1.17%
2011-10-25	0	2.560	2.560	2.640	-	-	0	0	-	1.718	1.718	1.772	-	-	0	-	0.39%
2011-10-24	0	2.550	2.550	2.660	2.550	2.550	100,000	255,000	2.5500	1.712	1.712	1.785	1.712	1.712	148,980	1.7116	0.00%
2011-10-21	0	2.550	2.550	2.650	-	-	0	0	-	1.712	1.712	1.779	-	-	0	-	0.00%
2011-10-20	0	2.550	2.500	2.630	-	-	0	0	-	1.712	1.678	1.765	-	-	0	-	0.00%
2011-10-19	0	2.550	2.550	2.660	2.550	2.550	2,000	5,100	2.5500	1.712	1.712	1.785	1.712	1.712	2,980	1.7116	-1.92%
2011-10-18	0	2.600	2.500	2.600	2.600	2.620	208,000	544,520	2.6179	1.745	1.678	1.745	1.745	1.759	309,878	1.7572	-1.52%
2011-10-17	0	2.640	2.640	2.660	2.630	2.630	10,000	26,300	2.6300	1.772	1.772	1.785	1.765	1.765	14,898	1.7653	0.76%
2011-10-14	0	2.620	2.620	2.650	2.620	2.630	366,000	959,220	2.6208	1.759	1.759	1.779	1.759	1.765	545,266	1.7592	-4.73%
2011-10-13	0	2.750	2.750	2.760	2.660	2.880	64,000	176,320	2.7550	1.846	1.846	1.853	1.785	1.933	95,347	1.8492	-2.48%
2011-10-12	0	2.820	2.620	2.900	-	-	0	0	-	1.893	1.759	1.947	-	-	0	-	0.00%
2011-10-11	0	2.820	2.700	2.820	2.800	2.900	44,000	124,660	2.8332	1.893	1.812	1.893	1.879	1.947	65,551	1.9017	-1.05%
2011-10-10	0	2.850	2.510	2.850	-	-	0	0	-	1.913	1.685	1.913	-	-	0	-	-1.04%
2011-10-07	0	2.880	2.500	2.900	-	-	0	0	-	1.933	1.678	1.947	-	-	0	-	0.00%
2011-10-06	0	2.880	2.500	2.880	2.630	2.880	70,000	189,560	2.7080	1.933	1.678	1.933	1.765	1.933	104,286	1.8177	12.94%
2011-10-04	0	2.550	2.150	2.550	2.550	2.550	62,000	158,100	2.5500	1.712	1.443	1.712	1.712	1.712	92,368	1.7116	-1.92%
2011-10-03	0	2.600	2.570	2.600	-	-	20,000	50,000	2.5000	1.745	1.725	1.745	-	-	29,796	1.6781	-1.14%
2011-09-30	0	2.630	2.590	2.660	2.580	2.660	1,260,000	3,315,600	2.6314	1.765	1.738	1.785	1.732	1.785	1,877,146	1.7663	-1.50%
2011-09-28	0	2.670	2.510	2.670	2.430	2.680	282,000	736,900	2.6131	1.792	1.685	1.792	1.631	1.799	420,123	1.7540	-0.74%
2011-09-27	0	2.690	2.560	2.700	2.560	2.720	154,000	413,020	2.6819	1.806	1.718	1.812	1.718	1.826	229,429	1.8002	0.75%
2011-09-26	0	2.670	2.560	2.670	2.600	2.700	494,000	1,290,360	2.6121	1.792	1.718	1.792	1.745	1.812	735,961	1.7533	-1.11%
2011-09-23	0	2.700	2.610	2.700	2.600	2.780	192,000	508,820	2.6501	1.812	1.752	1.812	1.745	1.866	286,041	1.7788	0.37%
2011-09-22	0	2.690	2.650	2.800	2.640	2.690	192,000	515,880	2.6869	1.806	1.779	1.879	1.772	1.806	286,041	1.8035	-1.10%
2011-09-21	0	2.720	2.720	2.800	2.710	2.710	120,000	325,200	2.7100	1.826	1.826	1.879	1.819	1.819	178,776	1.8190	0.00%
2011-09-20	0	2.720	2.720	2.800	2.700	2.710	384,000	1,039,640	2.7074	1.826	1.826	1.879	1.812	1.819	572,083	1.8173	-2.86%
2011-09-19	0	2.800	2.690	2.900	-	-	0	0	-	1.879	1.806	1.947	-	-	0	-	0.00%
2011-09-16	0	2.800	2.730	2.880	-	-	0	0	-	1.879	1.832	1.933	-	-	0	-	0.00%
2011-09-15	0	2.800	2.760	2.940	2.760	2.800	128,000	355,840	2.7800	1.879	1.853	1.973	1.853	1.879	190,694	1.8660	0.00%
2011-09-14	0	2.800	2.760	2.800	2.730	2.800	204,000	567,940	2.7840	1.879	1.853	1.879	1.832	1.879	303,919	1.8687	0.00%
2011-09-12	0	2.800	2.690	2.800	-	-	0	0	-	1.879	1.806	1.879	-	-	0	-	-0.36%
2011-09-09	0	2.810	2.810	2.900	-	-	30,000	84,000	2.8000	1.886	1.886	1.947	-	-	44,694	1.8794	0.36%
2011-09-08	0	2.800	2.800	2.850	2.800	2.880	828,000	2,370,580	2.8630	1.879	1.879	1.913	1.879	1.933	1,233,553	1.9217	-0.71%
2011-09-07	0	2.820	2.800	2.850	-	-	0	0	-	1.893	1.879	1.913	-	-	0	-	0.00%
2011-09-06	0	2.820	2.780	2.850	2.800	2.850	166,000	469,620	2.8290	1.893	1.866	1.913	1.879	1.913	247,307	1.8989	-0.35%
2011-09-05	0	2.830	2.830	2.940	2.800	2.930	300,000	862,820	2.8761	1.900	1.900	1.973	1.879	1.967	446,940	1.9305	-5.67%
2011-09-02	0	3.000	2.980	3.000	2.890	3.060	656,000	1,963,460	2.9931	2.014	2.000	2.014	1.940	2.054	977,308	2.0090	7.14%
2011-09-01	0	2.800	2.780	2.870	2.750	2.870	254,000	710,500	2.7972	1.879	1.866	1.926	1.846	1.926	378,409	1.8776	-6.67%
2011-08-31	0	3.000	2.810	3.010	3.000	3.000	60,000	180,000	3.0000	2.014	1.886	2.020	2.014	2.014	89,388	2.0137	0.00%
2011-08-30	0	3.000	2.780	3.000	2.750	3.000	130,000	360,960	2.7766	2.014	1.866	2.014	1.846	2.014	193,674	1.8638	2.74%
2011-08-29	0	2.920	2.900	2.970	2.900	3.110	246,000	724,960	2.9470	1.960	1.947	1.994	1.947	2.088	366,490	1.9781	-2.67%
2011-08-26	0	3.000	2.950	3.000	2.800	3.000	172,000	512,640	2.9805	2.014	1.980	2.014	1.879	2.014	256,245	2.0006	10.70%
2011-08-25	0	2.710	2.710	2.810	2.550	2.900	1,506,000	4,025,580	2.6730	1.819	1.819	1.886	1.712	1.947	2,243,637	1.7942	-0.37%
2011-08-24	0	2.720	2.610	2.830	2.580	2.800	936,000	2,458,320	2.6264	1.826	1.752	1.900	1.732	1.879	1,394,452	1.7629	-9.03%
2011-08-23	0	2.990	2.800	2.990	2.800	2.990	34,000	97,100	2.8559	2.007	1.879	2.007	1.879	2.007	50,653	1.9170	6.79%
2011-08-22	0	2.800	2.800	2.820	2.750	3.000	228,000	646,380	2.8350	1.879	1.879	1.893	1.846	2.014	339,674	1.9029	-6.67%
2011-08-19	0	3.000	3.000	3.100	2.900	3.070	184,000	548,500	2.9810	2.014	2.014	2.081	1.947	2.061	274,123	2.0009	-4.15%
2011-08-18	0	3.130	2.900	3.140	3.000	3.130	120,000	361,300	3.0108	2.101	1.947	2.108	2.014	2.101	178,776	2.0210	4.33%
2011-08-17	0	3.000	2.800	3.090	3.000	3.000	80,000	240,000	3.0000	2.014	1.879	2.074	2.014	2.014	119,184	2.0137	-5.66%
2011-08-16	0	3.180	3.000	3.200	3.000	3.180	134,000	405,500	3.0261	2.135	2.014	2.148	2.014	2.135	199,633	2.0312	6.00%
2011-08-15	0	3.000	3.000	3.140	2.980	3.180	160,000	485,820	3.0364	2.014	2.014	2.108	2.000	2.135	238,368	2.0381	-5.36%
2011-08-12	0	3.170	2.930	3.170	2.880	3.170	62,000	183,100	2.9532	2.128	1.967	2.128	1.933	2.128	92,368	1.9823	11.23%
2011-08-11	0	2.850	2.820	2.940	2.820	2.910	126,000	364,680	2.8943	1.913	1.893	1.973	1.893	1.953	187,715	1.9427	-4.68%
2011-08-10	0	2.990	2.950	2.990	2.580	3.050	618,000	1,734,980	2.8074	2.007	1.980	2.007	1.732	2.047	920,696	1.8844	0.34%
2011-08-09	0	2.980	-	2.980	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-0.67%
2011-08-08	0	3.000	2.800	3.000	2.990	3.200	122,000	370,440	3.0364	2.014	1.879	2.014	2.007	2.148	181,755	2.0381	-6.25%
2011-08-05	0	3.200	3.000	3.200	3.000	3.230	82,000	254,360	3.1020	2.148	2.014	2.148	2.014	2.168	122,163	2.0821	-1.54%
2011-08-04	0	3.250	3.250	3.400	3.250	3.250	8,000	26,000	3.2500	2.182	2.182	2.282	2.182	2.182	11,918	2.1815	-2.99%
2011-08-03	0	3.350	3.180	3.350	3.220	3.400	118,000	397,060	3.3649	2.249	2.135	2.249	2.161	2.282	175,796	2.2586	-1.47%
2011-08-02	0	3.400	3.260	3.480	-	-	0	0	-	2.282	2.188	2.336	-	-	0	-	0.00%
2011-08-01	0	3.400	3.200	3.490	3.400	3.490	178,000	614,980	3.4549	2.282	2.148	2.343	2.282	2.343	265,184	2.3191	-2.86%
2011-07-29	0	3.500	3.390	3.720	3.500	3.520	42,000	147,540	3.5129	2.349	2.275	2.497	2.349	2.363	62,572	2.3579	-3.31%
2011-07-28	0	3.620	3.520	3.700	-	-	0	0	-	2.430	2.363	2.484	-	-	0	-	0.00%
2011-07-27	0	3.620	3.510	3.800	-	-	0	0	-	2.430	2.356	2.551	-	-	0	-	0.00%
2011-07-26	0	3.620	3.560	3.620	-	-	0	0	-	2.430	2.390	2.430	-	-	0	-	0.00%
2011-07-25	0	3.620	3.620	3.720	3.500	3.500	10,000	35,000	3.5000	2.430	2.430	2.497	2.349	2.349	14,898	2.3493	0.56%
2011-07-22	0	3.600	3.510	3.680	-	-	0	0	-	2.416	2.356	2.470	-	-	0	-	0.00%
2011-07-21	0	3.600	3.330	3.600	3.290	3.600	22,000	74,400	3.3818	2.416	2.235	2.416	2.208	2.416	32,776	2.2700	1.41%
2011-07-20	0	3.550	3.550	3.600	-	-	0	0	-	2.383	2.383	2.416	-	-	0	-	0.00%
2011-07-19	0	3.550	3.550	3.800	3.400	3.450	38,000	129,640	3.4116	2.383	2.383	2.551	2.282	2.316	56,612	2.2900	4.11%
2011-07-18	0	3.410	3.410	3.550	3.390	3.410	18,000	61,260	3.4033	2.289	2.289	2.383	2.275	2.289	26,816	2.2844	-1.16%
2011-07-15	0	3.450	3.450	3.550	3.450	3.500	326,000	1,130,340	3.4673	2.316	2.316	2.383	2.316	2.349	485,674	2.3274	-3.90%
2011-07-14	0	3.590	3.450	3.590	3.420	3.650	326,000	1,172,160	3.5956	2.410	2.316	2.410	2.296	2.450	485,674	2.4135	-0.55%
2011-07-13	0	3.610	3.610	3.790	3.600	3.800	54,000	195,200	3.6148	2.423	2.423	2.544	2.416	2.551	80,449	2.4264	-2.43%
2011-07-12	0	3.700	3.430	3.700	3.700	3.730	12,000	44,460	3.7050	2.484	2.302	2.484	2.484	2.504	17,878	2.4869	-0.80%
2011-07-11	0	3.730	3.730	3.900	3.720	3.720	10,000	37,200	3.7200	2.504	2.504	2.618	2.497	2.497	14,898	2.4970	-4.36%
2011-07-08	0	3.900	3.710	3.900	-	-	0	0	-	2.618	2.490	2.618	-	-	0	-	0.00%
2011-07-07	0	3.900	3.700	3.900	-	-	0	0	-	2.618	2.484	2.618	-	-	0	-	0.00%
2011-07-06	0	3.900	3.710	3.900	-	-	0	0	-	2.618	2.490	2.618	-	-	0	-	0.00%
2011-07-05	0	3.900	3.700	3.900	-	-	0	0	-	2.618	2.484	2.618	-	-	0	-	-1.27%
2011-07-04	0	3.950	3.690	3.950	3.950	3.950	20,000	79,000	3.9500	2.651	2.477	2.651	2.651	2.651	29,796	2.6514	0.00%
2011-06-30	0	3.950	3.830	3.950	3.800	4.000	926,000	3,594,860	3.8821	2.651	2.571	2.651	2.551	2.685	1,379,554	2.6058	4.22%
2011-06-29	0	3.790	3.620	3.790	3.380	3.790	202,000	726,920	3.5986	2.544	2.430	2.544	2.269	2.544	300,939	2.4155	13.13%
2011-06-28	0	3.350	3.350	3.520	3.350	3.360	506,000	1,696,420	3.3526	2.249	2.249	2.363	2.249	2.255	753,838	2.2504	0.00%
2011-06-27	0	3.350	3.350	3.540	3.350	3.400	162,000	547,500	3.3796	2.249	2.249	2.376	2.249	2.282	241,347	2.2685	-1.47%
2011-06-24	0	3.400	3.350	3.430	3.310	3.560	122,000	426,940	3.4995	2.282	2.249	2.302	2.222	2.390	181,755	2.3490	-1.73%
2011-06-23	0	3.460	3.270	3.500	-	-	0	0	-	2.322	2.195	2.349	-	-	0	-	0.00%
2011-06-22	0	3.460	3.460	3.470	3.400	3.460	36,000	123,840	3.4400	2.322	2.322	2.329	2.282	2.322	53,633	2.3090	1.76%
2011-06-21	0	3.400	3.340	3.400	3.260	3.400	106,000	355,240	3.3513	2.282	2.242	2.282	2.188	2.282	157,919	2.2495	1.49%
2011-06-20	0	3.350	3.320	3.350	3.350	3.500	94,000	322,700	3.4330	2.249	2.228	2.249	2.249	2.349	140,041	2.3043	-5.63%
2011-06-17	0	3.550	3.500	3.620	3.550	3.550	20,000	71,000	3.5500	2.383	2.349	2.430	2.383	2.383	29,796	2.3829	-2.74%
2011-06-16	0	3.650	3.500	3.650	3.650	3.650	76,000	277,400	3.6500	2.450	2.349	2.450	2.450	2.450	113,225	2.4500	-1.35%
2011-06-15	0	3.700	3.530	3.700	3.700	3.700	28,000	103,600	3.7000	2.484	2.369	2.484	2.484	2.484	41,714	2.4836	0.00%
2011-06-14	0	3.700	3.700	3.730	3.700	3.700	26,000	96,200	3.7000	2.484	2.484	2.504	2.484	2.484	38,735	2.4836	-1.07%
2011-06-13	0	3.740	3.600	3.740	3.430	3.750	150,000	545,620	3.6375	2.510	2.416	2.510	2.302	2.517	223,470	2.4416	-0.27%
2011-06-10	0	3.750	3.600	3.880	3.750	3.880	14,000	53,020	3.7871	2.517	2.416	2.604	2.517	2.604	20,857	2.5420	-3.35%
2011-06-09	0	3.880	3.650	3.880	3.900	4.000	80,000	318,000	3.9750	2.604	2.450	2.604	2.618	2.685	119,184	2.6681	-2.51%
2011-06-08	0	3.980	3.650	3.980	3.980	3.980	4,000	15,920	3.9800	2.672	2.450	2.672	2.672	2.672	5,959	2.6715	-0.50%
2011-06-07	0	4.000	3.910	4.050	-	-	0	0	-	2.685	2.625	2.718	-	-	0	-	0.00%
2011-06-03	0	4.000	3.900	4.070	4.000	4.100	106,000	427,680	4.0347	2.685	2.618	2.732	2.685	2.752	157,919	2.7082	0.00%
2011-06-02	0	4.000	3.950	4.110	4.000	4.120	30,000	122,400	4.0800	2.685	2.651	2.759	2.685	2.765	44,694	2.7386	-2.91%
2011-06-01	0	4.120	4.010	4.120	4.010	4.200	51,529	213,588	4.1450	2.765	2.692	2.765	2.692	2.819	76,768	2.7823	-1.90%
2011-05-31	0	4.200	4.050	4.170	4.000	4.230	354,000	1,460,020	4.1244	2.819	2.718	2.799	2.685	2.839	527,389	2.7684	2.44%
2011-05-30	0	4.100	3.920	4.100	4.100	4.150	24,000	98,980	4.1242	2.752	2.631	2.752	2.752	2.786	35,755	2.7683	0.99%
2011-05-27	0	4.060	4.050	4.190	4.050	4.200	90,000	367,940	4.0882	2.725	2.718	2.812	2.718	2.819	134,082	2.7441	-3.33%
2011-05-26	0	4.200	4.020	4.200	4.050	4.290	40,000	164,220	4.1055	2.819	2.698	2.819	2.718	2.880	59,592	2.7557	3.70%
2011-05-25	0	4.050	4.050	4.110	4.010	4.060	40,000	161,880	4.0470	2.718	2.718	2.759	2.692	2.725	59,592	2.7165	-4.93%
2011-05-24	0	4.260	4.100	4.280	-	-	0	0	-	2.859	2.752	2.873	-	-	0	-	0.00%
2011-05-23	0	4.260	3.990	4.400	-	-	0	0	-	2.859	2.678	2.953	-	-	0	-	0.00%
2011-05-20	0	4.260	4.260	4.360	4.260	4.280	74,000	315,880	4.2686	2.859	2.859	2.927	2.859	2.873	110,245	2.8653	-2.29%
2011-05-19	0	4.360	4.280	4.360	4.220	4.450	54,000	232,800	4.3111	2.927	2.873	2.927	2.833	2.987	80,449	2.8938	2.35%
2011-05-18	0	4.260	4.260	4.390	4.260	4.300	62,000	264,400	4.2645	2.859	2.859	2.947	2.859	2.886	92,368	2.8625	0.00%
2011-05-17	0	4.260	4.230	4.260	-	-	0	0	-	2.859	2.839	2.859	-	-	0	-	-0.47%
2011-05-16	0	4.280	4.210	4.280	4.150	4.280	124,000	528,120	4.2590	2.873	2.826	2.873	2.786	2.873	184,735	2.8588	1.66%
2011-05-13	0	4.210	4.200	4.220	4.100	4.220	146,000	605,960	4.1504	2.826	2.819	2.833	2.752	2.833	217,511	2.7859	1.69%
2011-05-12	0	4.140	4.140	4.190	4.140	4.200	70,000	291,300	4.1614	2.779	2.779	2.812	2.779	2.819	104,286	2.7933	-2.82%
2011-05-11	0	4.260	4.110	4.260	4.280	4.280	60,000	256,800	4.2800	2.859	2.759	2.859	2.873	2.873	89,388	2.8729	-0.47%
2011-05-09	0	4.280	4.200	4.280	4.270	4.280	4,000	17,100	4.2750	2.873	2.819	2.873	2.866	2.873	5,959	2.8695	2.88%
2011-05-06	0	4.160	4.160	4.250	-	-	0	0	-	2.792	2.792	2.853	-	-	0	-	1.96%
2011-05-05	0	4.080	4.070	4.220	4.040	4.280	206,000	850,060	4.1265	2.739	2.732	2.833	2.712	2.873	306,899	2.7698	-2.16%
2011-05-04	0	4.170	4.170	4.240	4.160	4.250	50,000	210,520	4.2104	2.799	2.799	2.846	2.792	2.853	74,490	2.8262	-1.88%
2011-05-03	0	4.250	4.250	4.270	4.210	4.380	50,000	213,480	4.2696	2.853	2.853	2.866	2.826	2.940	74,490	2.8659	-3.41%
2011-04-29	0	4.400	4.360	4.400	4.350	4.400	134,000	586,520	4.3770	2.953	2.927	2.953	2.920	2.953	199,633	2.9380	0.46%
2011-04-28	0	4.380	4.360	4.450	4.380	4.560	2,344,000	10,766,620	4.5933	2.940	2.927	2.987	2.940	3.061	3,492,088	3.0831	-4.78%
2011-04-27	0	4.600	4.600	4.650	4.560	4.600	30,000	137,600	4.5867	3.088	3.088	3.121	3.061	3.088	44,694	3.0787	-1.29%
2011-04-26	0	4.660	4.600	4.660	4.550	4.660	36,000	166,240	4.6178	3.128	3.088	3.128	3.054	3.128	53,633	3.0996	1.30%
2011-04-21	0	4.600	4.490	4.600	4.500	4.650	102,000	462,200	4.5314	3.088	3.014	3.088	3.021	3.121	151,959	3.0416	0.00%
2011-04-20	0	4.600	4.600	4.670	4.600	4.690	180,000	835,040	4.6391	3.088	3.088	3.135	3.088	3.148	268,164	3.1139	-1.92%
2011-04-19	0	4.690	4.610	4.690	4.600	4.690	64,000	297,600	4.6500	3.148	3.094	3.148	3.088	3.148	95,347	3.1212	-0.21%
2011-04-18	0	4.700	4.620	4.720	4.700	4.800	22,000	104,400	4.7455	3.155	3.101	3.168	3.155	3.222	32,776	3.1853	-0.63%
2011-04-15	0	4.730	4.670	4.730	4.670	4.730	30,000	140,460	4.6820	3.175	3.135	3.175	3.135	3.175	44,694	3.1427	2.60%
2011-04-14	0	4.610	4.610	4.700	4.600	4.720	52,000	240,780	4.6304	3.094	3.094	3.155	3.088	3.168	77,470	3.1081	-2.54%
2011-04-13	0	4.730	4.640	4.730	4.630	4.780	160,000	754,840	4.7178	3.175	3.115	3.175	3.108	3.208	238,368	3.1667	0.64%
2011-04-12	0	4.700	4.700	4.870	4.700	4.800	88,000	415,920	4.7264	3.155	3.155	3.269	3.155	3.222	131,102	3.1725	-4.08%
2011-04-11	0	4.900	4.760	4.900	-	-	0	0	-	3.289	3.195	3.289	-	-	0	-	0.00%
2011-04-08	0	4.900	4.800	4.900	4.700	4.900	408,000	1,979,940	4.8528	3.289	3.222	3.289	3.155	3.289	607,838	3.2573	4.26%
2011-04-07	0	4.700	4.630	4.870	4.700	4.990	320,000	1,530,180	4.7818	3.155	3.108	3.269	3.155	3.349	476,736	3.2097	-2.29%
2011-04-06	0	4.810	4.810	4.970	4.800	5.000	526,000	2,613,440	4.9685	3.229	3.229	3.336	3.222	3.356	783,634	3.3350	-3.80%
2011-04-04	0	5.000	4.910	5.000	4.700	5.000	640,000	3,165,680	4.9464	3.356	3.296	3.356	3.155	3.356	953,471	3.3202	2.04%
2011-04-01	0	4.900	4.860	4.900	4.870	4.980	110,000	540,800	4.9164	3.289	3.262	3.289	3.269	3.343	163,878	3.3000	-1.61%
2011-03-31	0	4.980	4.920	4.980	4.750	5.000	648,000	3,193,640	4.9285	3.343	3.302	3.343	3.188	3.356	965,390	3.3081	4.62%
2011-03-30	0	4.760	4.730	4.790	4.650	4.800	378,000	1,777,660	4.7028	3.195	3.175	3.215	3.121	3.222	563,144	3.1567	4.16%
2011-03-29	0	4.600	4.530	4.600	4.500	4.600	28,000	128,200	4.5786	3.068	3.021	3.068	3.001	3.068	41,988	3.0532	2.22%
2011-03-28	0	4.500	4.500	4.550	4.500	4.500	100,000	450,000	4.5000	3.001	3.001	3.034	3.001	3.001	149,958	3.0008	0.00%
2011-03-25	0	4.500	4.500	4.550	4.420	4.500	190,000	853,100	4.4900	3.001	3.001	3.034	2.947	3.001	284,920	2.9942	2.27%
2011-03-24	0	4.400	4.350	4.400	4.350	4.400	352,000	1,541,500	4.3793	2.934	2.901	2.934	2.901	2.934	527,852	2.9203	1.15%
2011-03-23	0	4.350	4.290	4.400	4.300	4.350	378,000	1,632,200	4.3180	2.901	2.861	2.934	2.867	2.901	566,841	2.8795	0.00%
2011-03-22	0	4.350	4.160	4.400	4.350	4.350	8,000	34,800	4.3500	2.901	2.774	2.934	2.901	2.901	11,997	2.9008	0.00%
2011-03-21	0	4.350	4.300	4.400	4.320	4.400	76,000	330,160	4.3442	2.901	2.867	2.934	2.881	2.934	113,968	2.8970	0.69%
2011-03-18	0	4.320	4.200	4.320	4.200	4.320	240,000	1,027,720	4.2822	2.881	2.801	2.881	2.801	2.881	359,899	2.8556	1.65%
2011-03-17	0	4.250	4.250	4.320	4.220	4.320	300,000	1,275,140	4.2505	2.834	2.834	2.881	2.814	2.881	449,874	2.8344	0.47%
2011-03-16	0	4.230	4.170	4.230	4.140	4.230	398,000	1,657,820	4.1654	2.821	2.781	2.821	2.761	2.821	596,832	2.7777	1.44%
2011-03-15	0	4.170	4.170	4.180	4.130	4.240	652,000	2,709,500	4.1557	2.781	2.781	2.787	2.754	2.827	977,725	2.7712	-1.65%
2011-03-14	0	4.240	4.240	4.250	4.140	4.200	330,000	1,373,840	4.1632	2.827	2.827	2.834	2.761	2.801	494,861	2.7762	2.17%
2011-03-11	0	4.150	4.150	4.200	4.150	4.150	138,000	572,700	4.1500	2.767	2.767	2.801	2.767	2.767	206,942	2.7674	0.00%
2011-03-10	0	4.150	4.150	4.160	4.120	4.200	286,000	1,197,080	4.1856	2.767	2.767	2.774	2.747	2.801	428,879	2.7912	0.00%
2011-03-09	0	4.150	4.110	4.170	4.050	4.150	938,000	3,849,280	4.1037	2.767	2.741	2.781	2.701	2.767	1,406,605	2.7366	2.47%
2011-03-08	0	4.050	4.000	4.100	4.050	4.050	70,000	283,500	4.0500	2.701	2.667	2.734	2.701	2.701	104,971	2.7008	0.75%
2011-03-07	0	4.020	4.000	4.100	4.020	4.020	40,000	160,800	4.0200	2.681	2.667	2.734	2.681	2.681	59,983	2.6808	-1.95%
2011-03-04	0	4.100	4.050	4.150	4.000	4.180	320,000	1,310,820	4.0963	2.734	2.701	2.767	2.667	2.787	479,865	2.7316	1.49%
2011-03-03	0	4.040	-	4.040	4.040	4.040	6,000	24,240	4.0400	2.694	-	2.694	2.694	2.694	8,997	2.6941	1.00%
2011-03-02	0	4.000	4.000	4.050	-	-	0	0	-	2.667	2.667	2.701	-	-	0	-	0.00%
2011-03-01	0	4.000	4.000	4.120	3.950	4.020	128,000	511,240	3.9941	2.667	2.667	2.747	2.634	2.681	191,946	2.6635	-1.23%
2011-02-28	0	4.050	3.980	4.050	3.920	4.050	1,650,000	6,515,600	3.9488	2.701	2.654	2.701	2.614	2.701	2,474,305	2.6333	2.02%
2011-02-25	0	3.970	3.970	4.100	3.970	3.970	300,000	1,191,000	3.9700	2.647	2.647	2.734	2.647	2.647	449,874	2.6474	0.51%
2011-02-24	0	3.950	3.900	4.000	3.950	3.950	160,000	632,500	3.9531	2.634	2.601	2.667	2.634	2.634	239,933	2.6362	-1.25%
2011-02-23	0	4.000	3.950	4.060	4.000	4.000	4,000	16,000	4.0000	2.667	2.634	2.707	2.667	2.667	5,998	2.6674	0.00%
2011-02-22	0	4.000	3.960	4.000	3.950	4.000	206,000	821,120	3.9860	2.667	2.641	2.667	2.634	2.667	308,913	2.6581	-1.23%
2011-02-21	0	4.050	4.050	4.150	4.050	4.100	254,000	1,041,200	4.0992	2.701	2.701	2.767	2.701	2.734	380,893	2.7336	-1.70%
2011-02-18	0	4.120	4.100	4.150	4.100	4.120	128,000	525,460	4.1052	2.747	2.734	2.767	2.734	2.747	191,946	2.7375	0.49%
2011-02-17	0	4.100	4.100	4.140	4.020	4.110	138,000	562,880	4.0788	2.734	2.734	2.761	2.681	2.741	206,942	2.7200	0.99%
2011-02-16	0	4.060	4.060	4.200	4.050	4.050	80,000	324,000	4.0500	2.707	2.707	2.801	2.701	2.701	119,966	2.7008	0.25%
2011-02-15	0	4.050	4.050	4.200	4.050	4.050	124,000	502,200	4.0500	2.701	2.701	2.801	2.701	2.701	185,948	2.7008	0.50%
2011-02-14	0	4.030	4.000	4.220	-	-	0	0	-	2.687	2.667	2.814	-	-	0	-	0.00%
2011-02-11	0	4.030	4.020	4.120	4.020	4.030	96,000	386,120	4.0221	2.687	2.681	2.747	2.681	2.687	143,960	2.6821	-0.98%
2011-02-10	0	4.070	4.060	4.270	-	-	0	0	-	2.714	2.707	2.847	-	-	0	-	0.00%
2011-02-09	0	4.070	4.070	4.170	4.060	4.070	50,000	203,020	4.0604	2.714	2.714	2.781	2.707	2.714	74,979	2.7077	-2.63%
2011-02-08	0	4.180	4.080	4.180	4.150	4.180	98,000	407,600	4.1592	2.787	2.721	2.787	2.767	2.787	146,959	2.7736	1.21%
2011-02-07	0	4.130	4.130	4.180	4.130	4.250	70,000	291,480	4.1640	2.754	2.754	2.787	2.754	2.834	104,971	2.7768	-1.90%
2011-02-02	0	4.210	4.160	4.280	4.180	4.220	628,000	2,635,160	4.1961	2.807	2.774	2.854	2.787	2.814	941,735	2.7982	-0.24%
2011-02-01	0	4.220	4.200	4.220	4.170	4.250	92,000	387,840	4.2157	2.814	2.801	2.814	2.781	2.834	137,961	2.8112	0.00%
2011-01-31	0	4.220	4.050	4.230	3.960	4.230	158,000	643,200	4.0709	2.814	2.701	2.821	2.641	2.821	236,933	2.7147	7.65%
2011-01-28	0	3.920	3.880	4.000	3.830	4.050	132,000	510,640	3.8685	2.614	2.587	2.667	2.554	2.701	197,944	2.5797	-4.62%
2011-01-27	0	4.110	4.020	4.110	4.070	4.130	6,000	24,660	4.1100	2.741	2.681	2.741	2.714	2.754	8,997	2.7408	0.00%
2011-01-26	0	4.110	3.920	4.220	3.910	4.310	142,000	567,900	3.9993	2.741	2.614	2.814	2.607	2.874	212,940	2.6669	4.05%
2011-01-25	0	3.950	3.950	4.030	3.950	4.050	42,000	167,240	3.9819	2.634	2.634	2.687	2.634	2.701	62,982	2.6553	-1.25%
2011-01-24	0	4.000	4.000	4.120	4.000	4.020	44,000	176,600	4.0136	2.667	2.667	2.747	2.667	2.681	65,981	2.6765	-0.25%
2011-01-21	0	4.010	4.010	4.080	4.010	4.010	4,000	16,040	4.0100	2.674	2.674	2.721	2.674	2.674	5,998	2.6741	-0.50%
2011-01-20	0	4.030	4.030	4.060	4.030	4.070	76,000	308,400	4.0579	2.687	2.687	2.707	2.687	2.714	113,968	2.7060	-2.42%
2011-01-19	0	4.130	4.060	4.130	4.050	4.140	138,000	562,600	4.0768	2.754	2.707	2.754	2.701	2.761	206,942	2.7186	2.74%
2011-01-18	0	4.020	4.030	4.100	4.000	4.080	1,256,000	5,027,480	4.0028	2.681	2.687	2.734	2.667	2.721	1,883,471	2.6693	-4.96%
2011-01-17	0	4.230	4.100	4.230	4.250	4.250	260,000	1,105,000	4.2500	2.821	2.734	2.821	2.834	2.834	389,890	2.8341	0.24%
2011-01-14	0	4.220	4.180	4.250	-	-	0	0	-	2.814	2.787	2.834	-	-	0	-	0.00%
2011-01-13	0	4.220	4.210	4.260	4.200	4.330	394,000	1,675,900	4.2536	2.814	2.807	2.841	2.801	2.887	590,834	2.8365	1.44%
2011-01-12	0	4.160	4.150	4.160	4.090	4.160	708,000	2,922,360	4.1276	2.774	2.767	2.774	2.727	2.774	1,061,702	2.7525	2.72%
2011-01-11	0	4.050	4.050	4.100	4.040	4.100	708,000	2,877,660	4.0645	2.701	2.701	2.734	2.694	2.734	1,061,702	2.7104	1.00%
2011-01-10	0	4.010	3.950	4.010	4.010	4.010	20,000	80,200	4.0100	2.674	2.634	2.674	2.674	2.674	29,992	2.6741	0.00%
2011-01-07	0	4.010	4.010	4.030	3.900	4.050	404,000	1,620,960	4.0123	2.674	2.674	2.687	2.601	2.701	605,830	2.6756	1.26%
2011-01-06	0	3.960	3.960	4.010	3.710	4.050	1,394,000	5,403,940	3.8766	2.641	2.641	2.674	2.474	2.701	2,090,413	2.5851	-2.22%
2011-01-05	0	4.050	4.000	4.050	3.800	4.050	4,428,000	16,923,980	3.8220	2.701	2.667	2.701	2.534	2.701	6,640,134	2.5487	8.29%
2011-01-04	0	3.740	3.700	3.800	3.730	3.800	278,000	1,052,760	3.7869	2.494	2.467	2.534	2.487	2.534	416,883	2.5253	-1.06%
2011-01-03	0	3.780	3.700	3.780	3.780	3.790	1,156,000	4,380,700	3.7895	2.521	2.467	2.521	2.521	2.527	1,733,513	2.5271	0.27%
2010-12-31	0	3.770	3.700	3.770	3.770	3.780	106,000	400,380	3.7772	2.514	2.467	2.514	2.514	2.521	158,955	2.5188	0.00%
2010-12-30	0	3.770	3.560	3.770	3.700	3.770	164,000	611,940	3.7313	2.514	2.374	2.514	2.467	2.514	245,931	2.4883	0.00%
2010-12-29	0	3.770	3.650	3.770	3.650	3.780	52,000	194,680	3.7438	2.514	2.434	2.514	2.434	2.521	77,978	2.4966	0.53%
2010-12-28	0	3.750	3.650	3.750	3.650	3.760	1,014,000	3,811,300	3.7587	2.501	2.434	2.501	2.434	2.507	1,520,573	2.5065	-0.79%
2010-12-24	0	3.780	3.600	3.780	3.780	3.800	30,000	113,600	3.7867	2.521	2.401	2.521	2.521	2.534	44,987	2.5252	3.56%
2010-12-23	0	3.650	3.650	3.750	3.650	3.720	190,000	702,400	3.6968	2.434	2.434	2.501	2.434	2.481	284,920	2.4653	-1.35%
2010-12-22	0	3.700	3.680	3.700	3.660	3.730	574,000	2,144,160	3.7355	2.467	2.454	2.467	2.441	2.487	860,758	2.4910	-1.33%
2010-12-21	0	3.750	3.750	3.780	3.620	3.750	1,624,000	6,060,980	3.7321	2.501	2.501	2.521	2.414	2.501	2,435,316	2.4888	0.00%
2010-12-20	0	3.750	3.630	3.900	3.710	3.750	78,000	290,900	3.7295	2.501	2.421	2.601	2.474	2.501	116,967	2.4870	0.00%
2010-12-17	0	3.750	3.700	3.820	3.700	3.820	164,000	615,620	3.7538	2.501	2.467	2.547	2.467	2.547	245,931	2.5032	0.81%
2010-12-16	0	3.720	3.720	3.800	3.720	3.870	118,000	449,600	3.8102	2.481	2.481	2.534	2.481	2.581	176,950	2.5408	-4.12%
2010-12-15	0	3.880	3.750	3.880	3.750	3.880	222,000	834,320	3.7582	2.587	2.501	2.587	2.501	2.587	332,906	2.5062	-0.26%
2010-12-14	0	3.890	3.850	3.890	3.860	4.280	500,000	1,969,820	3.9396	2.594	2.567	2.594	2.574	2.854	749,789	2.6272	3.73%
2010-12-13	0	3.750	3.750	3.820	3.750	3.850	154,000	587,880	3.8174	2.501	2.501	2.547	2.501	2.567	230,935	2.5457	0.54%
2010-12-10	0	3.730	3.730	3.820	3.730	3.880	184,000	703,740	3.8247	2.487	2.487	2.547	2.487	2.587	275,922	2.5505	-3.37%
2010-12-09	0	3.860	3.720	3.890	-	-	0	0	-	2.574	2.481	2.594	-	-	0	-	0.00%
2010-12-08	0	3.860	3.790	3.860	3.870	3.870	192,000	741,860	3.8639	2.574	2.527	2.574	2.581	2.581	287,919	2.5766	0.26%
2010-12-07	0	3.850	3.700	3.850	-	-	0	0	-	2.567	2.467	2.567	-	-	0	-	0.00%
2010-12-06	0	3.850	3.800	3.850	3.800	3.860	362,000	1,376,240	3.8018	2.567	2.534	2.567	2.534	2.574	542,847	2.5352	1.05%
2010-12-03	0	3.810	3.800	3.900	3.810	3.900	80,000	310,100	3.8763	2.541	2.534	2.601	2.541	2.601	119,966	2.5849	0.26%
2010-12-02	0	3.800	3.800	3.880	3.800	3.890	390,000	1,485,080	3.8079	2.534	2.534	2.587	2.534	2.594	584,836	2.5393	-2.31%
2010-12-01	0	3.890	3.750	3.940	3.850	3.890	242,000	938,740	3.8791	2.594	2.501	2.627	2.567	2.594	362,898	2.5868	1.04%
2010-11-30	0	3.850	3.710	3.860	-	-	0	0	-	2.567	2.474	2.574	-	-	0	-	0.00%
2010-11-29	0	3.850	3.740	3.850	3.710	3.880	122,000	460,500	3.7746	2.567	2.494	2.567	2.474	2.587	182,949	2.5171	3.77%
2010-11-26	0	3.710	3.700	3.770	3.700	3.800	150,000	561,180	3.7412	2.474	2.467	2.514	2.467	2.534	224,937	2.4948	-4.13%
2010-11-25	0	3.870	3.760	3.870	3.870	3.870	6,000	23,220	3.8700	2.581	2.507	2.581	2.581	2.581	8,997	2.5807	-0.51%
2010-11-24	0	3.890	3.790	3.890	-	-	0	0	-	2.594	2.527	2.594	-	-	0	-	-0.26%
2010-11-23	0	3.900	3.750	3.900	3.730	3.900	286,000	1,082,080	3.7835	2.601	2.501	2.601	2.487	2.601	428,879	2.5230	0.00%
2010-11-22	0	3.900	3.770	3.900	3.880	3.900	72,000	279,880	3.8872	2.601	2.514	2.601	2.587	2.601	107,970	2.5922	0.00%
2010-11-19	0	3.900	3.800	3.900	3.800	3.900	34,000	130,660	3.8429	2.601	2.534	2.601	2.534	2.601	50,986	2.5627	-1.27%
2010-11-18	0	3.950	3.800	3.950	3.980	3.980	10,000	39,800	3.9800	2.634	2.534	2.634	2.654	2.654	14,996	2.6541	5.33%
2010-11-17	0	3.750	3.750	3.900	3.700	3.900	174,000	667,320	3.8352	2.501	2.501	2.601	2.467	2.601	260,927	2.5575	-3.85%
2010-11-16	0	3.900	3.900	3.980	3.800	3.980	132,000	512,480	3.8824	2.601	2.601	2.654	2.534	2.654	197,944	2.5890	-2.50%
2010-11-15	0	4.000	3.910	4.000	4.000	4.000	66,000	264,000	4.0000	2.667	2.607	2.667	2.667	2.667	98,972	2.6674	0.00%
2010-11-12	0	4.000	3.920	4.080	3.900	4.190	186,000	764,820	4.1119	2.667	2.614	2.721	2.601	2.794	278,922	2.7421	-4.99%
2010-11-11	0	4.210	4.210	4.280	4.210	4.290	38,000	161,180	4.2416	2.807	2.807	2.854	2.807	2.861	56,984	2.8285	-1.64%
2010-11-10	0	4.280	4.250	4.280	4.210	4.300	46,000	194,560	4.2296	2.854	2.834	2.854	2.807	2.867	68,981	2.8205	1.66%
2010-11-09	0	4.210	4.210	4.270	4.200	4.300	132,000	557,060	4.2202	2.807	2.807	2.847	2.801	2.867	197,944	2.8142	-2.09%
2010-11-08	0	4.300	4.240	4.300	4.160	4.300	376,000	1,570,940	4.1780	2.867	2.827	2.867	2.774	2.867	563,842	2.7861	2.87%
2010-11-05	0	4.180	4.180	4.240	4.140	4.200	1,250,000	5,243,600	4.1949	2.787	2.787	2.827	2.761	2.801	1,874,473	2.7974	1.21%
2010-11-04	0	4.130	4.020	4.130	4.030	4.310	196,000	812,700	4.1464	2.754	2.681	2.754	2.687	2.874	293,917	2.7651	-2.82%
2010-11-03	0	4.250	4.100	4.250	4.020	4.280	548,000	2,204,740	4.0232	2.834	2.734	2.834	2.681	2.854	821,769	2.6829	4.94%
2010-11-02	0	4.050	4.020	4.200	4.020	4.200	40,000	162,900	4.0725	2.701	2.681	2.801	2.681	2.801	59,983	2.7158	-2.64%
2010-11-01	0	4.160	4.000	4.160	4.160	4.160	30,000	126,600	4.2200	2.774	2.667	2.774	2.774	2.774	44,987	2.8141	0.24%
2010-10-29	0	4.150	4.000	4.150	4.000	4.150	52,000	211,300	4.0635	2.767	2.667	2.767	2.667	2.767	77,978	2.7097	-1.19%
2010-10-28	0	4.200	4.010	4.200	4.200	4.200	124,000	510,800	4.1194	2.801	2.674	2.801	2.801	2.801	185,948	2.7470	0.00%
2010-10-27	0	4.200	4.160	4.200	4.160	4.200	70,000	293,200	4.1886	2.801	2.774	2.801	2.774	2.801	104,971	2.7932	-2.33%
2010-10-26	0	4.300	4.300	4.370	4.180	4.380	558,000	2,372,940	4.2526	2.867	2.867	2.914	2.787	2.921	836,765	2.8359	2.14%
2010-10-25	0	4.210	4.200	4.210	4.000	4.210	1,342,000	5,626,640	4.1927	2.807	2.801	2.807	2.667	2.807	2,012,434	2.7959	2.43%
2010-10-22	0	4.110	3.900	4.180	3.900	4.110	926,000	3,618,200	3.9073	2.741	2.601	2.787	2.601	2.741	1,388,610	2.6056	2.75%
2010-10-21	0	4.000	3.960	4.040	3.940	4.000	210,000	836,840	3.9850	2.667	2.641	2.694	2.627	2.667	314,912	2.6574	0.00%
2010-10-20	0	4.000	3.950	4.000	3.930	4.100	230,000	920,320	4.0014	2.667	2.634	2.667	2.621	2.734	344,903	2.6683	-2.44%
2010-10-19	0	4.100	4.100	4.250	4.100	4.180	32,000	131,860	4.1206	2.734	2.734	2.834	2.734	2.787	47,987	2.7479	-1.91%
2010-10-18	0	4.180	4.180	4.270	4.180	4.180	20,000	83,600	4.1800	2.787	2.787	2.847	2.787	2.787	29,992	2.7874	0.24%
2010-10-15	0	4.170	4.170	4.250	4.150	4.250	256,000	1,072,760	4.1905	2.781	2.781	2.834	2.767	2.834	383,892	2.7944	-4.79%
2010-10-14	0	4.380	4.200	4.400	4.380	4.380	122,000	525,720	4.3092	2.921	2.801	2.934	2.921	2.921	182,949	2.8736	0.00%
2010-10-13	0	4.380	4.300	4.380	4.200	4.380	84,000	360,600	4.2929	2.921	2.867	2.921	2.801	2.921	125,965	2.8627	3.06%
2010-10-12	0	4.250	4.020	4.250	-	-	0	0	-	2.834	2.681	2.834	-	-	0	-	-1.62%
2010-10-11	0	4.320	4.150	4.330	4.200	4.350	26,000	110,880	4.2646	2.881	2.767	2.887	2.801	2.901	38,989	2.8439	-0.69%
2010-10-08	0	4.350	4.250	4.350	4.150	4.350	516,000	2,169,580	4.2046	2.901	2.834	2.901	2.767	2.901	773,783	2.8039	3.82%
2010-10-07	0	4.190	4.160	4.190	4.190	4.200	154,000	646,600	4.1987	2.794	2.774	2.794	2.794	2.801	230,935	2.7999	-0.24%
2010-10-06	0	4.200	4.150	4.200	4.150	4.200	104,000	436,300	4.1952	2.801	2.767	2.801	2.767	2.801	155,956	2.7976	0.00%
2010-10-05	0	4.200	4.140	4.200	-	-	0	0	-	2.801	2.761	2.801	-	-	0	-	0.00%
2010-10-04	0	4.200	4.200	4.210	4.190	4.190	20,000	83,800	4.1900	2.801	2.801	2.807	2.794	2.794	29,992	2.7941	0.00%
2010-09-30	0	4.200	4.150	4.200	4.150	4.210	1,060,000	4,451,020	4.1991	2.801	2.767	2.801	2.767	2.807	1,589,553	2.8002	-1.18%
2010-09-29	0	4.250	4.130	4.250	4.300	4.300	80,000	344,000	4.3000	2.834	2.754	2.834	2.867	2.867	119,966	2.8675	-1.16%
2010-09-28	0	4.300	4.160	4.300	4.200	4.300	86,000	363,520	4.2270	2.867	2.774	2.867	2.801	2.867	128,964	2.8188	1.18%
2010-09-27	0	4.250	4.250	4.300	4.250	4.350	948,000	4,069,720	4.2930	2.834	2.834	2.867	2.834	2.901	1,421,601	2.8628	-2.97%
2010-09-24	0	4.380	4.260	4.380	4.350	4.400	188,000	809,940	4.3082	2.921	2.841	2.921	2.901	2.934	281,921	2.8729	2.34%
2010-09-22	0	4.280	4.280	4.300	4.280	4.340	78,000	335,220	4.2977	2.854	2.854	2.867	2.854	2.894	116,967	2.8659	0.71%
2010-09-21	0	4.250	4.250	4.280	4.240	4.300	284,000	1,214,860	4.2777	2.834	2.834	2.854	2.827	2.867	425,880	2.8526	-1.16%
2010-09-20	0	4.300	4.230	4.350	4.250	4.350	98,000	421,400	4.3000	2.867	2.821	2.901	2.834	2.901	146,959	2.8675	-2.05%
2010-09-17	0	4.390	4.200	4.390	4.190	4.400	110,000	463,140	4.2104	2.927	2.801	2.927	2.794	2.934	164,954	2.8077	3.29%
2010-09-16	0	4.250	4.250	4.290	4.250	4.310	68,000	291,500	4.2868	2.834	2.834	2.861	2.834	2.874	101,971	2.8586	-1.16%
2010-09-15	0	4.300	4.290	4.300	4.280	4.300	46,000	197,680	4.2974	2.867	2.861	2.867	2.854	2.867	68,981	2.8657	0.94%
2010-09-14	0	4.260	4.260	4.300	4.250	4.500	594,000	2,643,100	4.4497	2.841	2.841	2.867	2.834	3.001	890,750	2.9673	-0.93%
2010-09-13	0	4.300	4.300	4.440	4.050	4.450	48,000	205,400	4.2792	2.867	2.867	2.961	2.701	2.968	71,980	2.8536	-3.37%
2010-09-10	0	4.450	4.260	4.450	4.260	4.450	36,000	158,860	4.4128	2.968	2.841	2.968	2.841	2.968	53,985	2.9427	4.46%
2010-09-09	0	4.260	4.260	4.300	4.260	4.260	28,000	119,280	4.2600	2.841	2.841	2.867	2.841	2.841	41,988	2.8408	0.00%
2010-09-08	0	4.260	4.260	4.380	4.260	4.400	22,000	96,420	4.3827	2.841	2.841	2.921	2.841	2.934	32,991	2.9226	0.00%
2010-09-07	0	4.260	4.260	4.380	-	-	0	0	-	2.841	2.841	2.921	-	-	0	-	0.00%
2010-09-06	0	4.260	4.260	4.300	4.250	4.350	1,006,000	4,302,300	4.2766	2.841	2.841	2.867	2.834	2.901	1,508,576	2.8519	0.24%
2010-09-03	0	4.250	4.250	4.380	4.250	4.250	4,000	17,000	4.2500	2.834	2.834	2.921	2.834	2.834	5,998	2.8341	-1.85%
2010-09-02	0	4.330	4.100	4.330	4.110	4.330	68,000	285,340	4.1962	2.887	2.734	2.887	2.741	2.887	101,971	2.7982	1.88%
2010-09-01	0	4.250	4.250	4.330	-	-	0	0	-	2.834	2.834	2.887	-	-	0	-	0.00%
2010-08-31	0	4.250	4.120	4.300	4.080	4.290	300,000	1,240,780	4.1359	2.834	2.747	2.867	2.721	2.861	449,874	2.7581	2.66%
2010-08-30	0	4.140	4.110	4.140	4.140	4.150	36,000	149,920	4.1644	2.761	2.741	2.761	2.761	2.767	53,985	2.7771	-3.72%
2010-08-27	0	4.300	4.260	4.300	4.260	4.700	474,000	2,041,140	4.3062	2.867	2.841	2.867	2.841	3.134	710,800	2.8716	1.18%
2010-08-26	0	4.250	4.210	4.300	4.250	4.320	36,000	154,960	4.3044	2.834	2.807	2.867	2.834	2.881	53,985	2.8704	-1.85%
2010-08-25	0	4.330	4.310	4.450	4.310	4.350	30,000	129,700	4.3233	2.887	2.874	2.968	2.874	2.901	44,987	2.8830	-3.78%
2010-08-24	0	4.500	4.350	4.500	4.300	4.500	192,000	845,360	4.4029	3.001	2.901	3.001	2.867	3.001	287,919	2.9361	0.67%
2010-08-23	0	4.470	4.300	4.470	-	-	0	0	-	2.981	2.867	2.981	-	-	0	-	0.00%
2010-08-20	0	4.470	4.300	4.480	4.330	4.470	202,000	881,560	4.3642	2.981	2.867	2.988	2.887	2.981	302,915	2.9103	1.36%
2010-08-19	0	4.410	4.400	4.440	4.400	4.500	216,000	962,620	4.4566	2.941	2.934	2.961	2.934	3.001	323,909	2.9719	-3.71%
2010-08-18	0	4.580	4.520	4.580	4.450	4.590	226,000	1,033,520	4.5731	3.054	3.014	3.054	2.968	3.061	338,905	3.0496	0.00%
2010-08-17	0	4.580	4.550	4.580	4.480	4.580	298,000	1,353,080	4.5405	3.054	3.034	3.054	2.988	3.054	446,874	3.0279	0.66%
2010-08-16	0	4.550	4.480	4.550	4.490	4.550	574,000	2,605,840	4.5398	3.034	2.988	3.034	2.994	3.034	860,758	3.0274	0.66%
2010-08-13	0	4.520	4.500	4.550	4.500	4.520	24,000	108,040	4.5017	3.014	3.001	3.034	3.001	3.014	35,990	3.0020	1.57%
2010-08-12	0	4.450	4.450	4.540	4.400	4.600	636,000	2,890,380	4.5446	2.968	2.968	3.028	2.934	3.068	953,732	3.0306	-2.63%
2010-08-11	0	4.570	4.430	4.650	4.500	4.570	8,000	36,280	4.5350	3.048	2.954	3.101	3.001	3.048	11,997	3.0242	0.00%
2010-08-10	0	4.570	4.510	4.570	4.570	4.570	102,000	465,340	4.5622	3.048	3.008	3.048	3.048	3.048	152,957	3.0423	0.00%
2010-08-09	0	4.570	4.500	4.570	4.400	4.700	102,000	459,380	4.5037	3.048	3.001	3.048	2.934	3.134	152,957	3.0033	1.56%
2010-08-06	0	4.500	4.430	4.500	4.470	4.520	234,000	1,048,300	4.4799	3.001	2.954	3.001	2.981	3.014	350,901	2.9874	0.45%
2010-08-05	0	4.480	4.420	4.480	4.450	4.550	152,000	680,840	4.4792	2.988	2.947	2.988	2.968	3.034	227,936	2.9870	-0.44%
2010-08-04	0	4.500	4.480	4.500	4.500	4.570	138,000	624,080	4.5223	3.001	2.988	3.001	3.001	3.048	206,942	3.0157	-0.22%
2010-08-03	0	4.510	4.420	4.510	4.500	4.580	356,000	1,610,560	4.5240	3.008	2.947	3.008	3.001	3.054	533,850	3.0169	-0.66%
2010-08-02	0	4.540	4.490	4.540	4.420	4.560	308,000	1,397,560	4.5375	3.028	2.994	3.028	2.947	3.041	461,870	3.0259	2.48%
2010-07-30	0	4.430	4.420	4.530	-	-	0	0	-	2.954	2.947	3.021	-	-	0	-	0.00%
2010-07-29	0	4.430	4.420	4.540	4.430	4.540	414,000	1,855,120	4.4810	2.954	2.947	3.028	2.954	3.028	620,826	2.9882	-2.42%
2010-07-28	0	4.540	4.480	4.540	4.480	4.540	2,348,000	10,568,240	4.5010	3.028	2.988	3.028	2.988	3.028	3,521,011	3.0015	0.89%
2010-07-27	0	4.500	4.360	4.500	4.490	4.500	14,000	62,920	4.4943	3.001	2.907	3.001	2.994	3.001	20,994	2.9970	0.22%
2010-07-26	0	4.490	4.470	4.490	4.400	4.580	486,000	2,177,340	4.4801	2.994	2.981	2.994	2.934	3.054	728,795	2.9876	0.00%
2010-07-23	0	4.490	4.400	4.500	4.490	4.600	396,000	1,812,040	4.5759	2.994	2.934	3.001	2.994	3.068	593,833	3.0514	-0.88%
2010-07-22	0	4.530	4.410	4.530	4.500	4.550	568,000	2,566,520	4.5185	3.021	2.941	3.021	3.001	3.034	851,761	3.0132	0.67%
2010-07-21	0	4.500	4.400	4.500	4.400	4.500	172,000	764,580	4.4452	3.001	2.934	3.001	2.934	3.001	257,928	2.9643	2.27%
2010-07-20	0	4.400	4.340	4.450	4.290	4.400	218,000	951,900	4.3665	2.934	2.894	2.968	2.861	2.934	326,908	2.9118	2.80%
2010-07-19	0	4.280	4.280	4.340	4.250	4.290	2,012,000	7,638,020	3.7962	2.854	2.854	2.894	2.834	2.861	3,017,152	2.5315	-1.61%
2010-07-16	0	4.350	4.170	4.400	4.270	4.350	60,000	259,000	4.3167	2.901	2.781	2.934	2.847	2.901	89,975	2.8786	1.64%
2010-07-15	0	4.280	4.220	4.450	4.280	4.280	18,000	77,040	4.2800	2.854	2.814	2.968	2.854	2.854	26,992	2.8541	-0.70%
2010-07-14	0	4.310	4.310	4.400	4.310	4.400	74,000	319,860	4.3224	2.874	2.874	2.934	2.874	2.934	110,969	2.8824	-2.05%
2010-07-13	0	4.400	4.220	4.400	-	-	0	0	-	2.934	2.814	2.934	-	-	0	-	0.00%
2010-07-12	0	4.400	4.310	4.400	4.260	4.450	378,000	1,635,000	4.3254	2.934	2.874	2.934	2.841	2.968	566,841	2.8844	3.29%
2010-07-09	0	4.260	4.260	4.380	4.250	4.260	210,000	893,900	4.2567	2.841	2.841	2.921	2.834	2.841	314,912	2.8386	0.71%
2010-07-08	0	4.230	4.230	4.350	-	-	0	0	-	2.821	2.821	2.901	-	-	0	-	0.71%
2010-07-07	0	4.200	4.140	4.280	-	-	0	0	-	2.801	2.761	2.854	-	-	0	-	0.00%
2010-07-06	0	4.200	4.150	4.200	4.200	4.300	458,000	1,934,940	4.2248	2.801	2.767	2.801	2.801	2.867	686,807	2.8173	0.00%
2010-07-05	0	4.200	4.200	4.300	4.090	4.250	424,000	1,776,780	4.1905	2.801	2.801	2.867	2.727	2.834	635,821	2.7945	-2.33%
2010-07-02	0	4.300	4.240	4.300	4.240	4.300	88,000	378,160	4.2973	2.867	2.827	2.867	2.827	2.867	131,963	2.8657	0.00%
2010-06-30	0	4.300	4.300	4.420	4.250	4.350	84,000	361,600	4.3048	2.867	2.867	2.947	2.834	2.901	125,965	2.8706	-2.27%
2010-06-29	0	4.400	4.400	4.420	4.380	4.420	72,000	316,840	4.4006	2.934	2.934	2.947	2.921	2.947	107,970	2.9345	-1.12%
2010-06-28	0	4.450	4.450	4.530	4.450	4.560	112,000	506,380	4.5213	2.968	2.968	3.021	2.968	3.041	167,953	3.0150	-1.55%
2010-06-25	0	4.520	4.450	4.520	4.450	4.520	54,000	241,580	4.4737	3.014	2.968	3.014	2.968	3.014	80,977	2.9833	0.67%
2010-06-24	0	4.490	4.420	4.520	4.330	4.490	156,000	681,740	4.3701	2.994	2.947	3.014	2.887	2.994	233,934	2.9142	2.98%
2010-06-23	0	4.360	4.360	4.400	4.350	4.430	368,000	1,609,860	4.3746	2.907	2.907	2.934	2.901	2.954	551,845	2.9172	-2.46%
2010-06-22	0	4.470	4.420	4.450	4.440	4.600	240,000	1,078,220	4.4926	2.981	2.947	2.968	2.961	3.068	359,899	2.9959	-0.22%
2010-06-21	0	4.480	4.480	4.550	4.380	4.560	1,222,000	5,477,100	4.4821	2.988	2.988	3.034	2.921	3.041	1,832,485	2.9889	-0.67%
2010-06-18	0	4.510	4.480	4.550	4.510	4.600	86,000	392,820	4.5677	3.008	2.988	3.034	3.008	3.068	128,964	3.0460	0.00%
2010-06-17	0	4.510	4.500	4.550	4.500	4.600	438,000	1,989,900	4.5432	3.008	3.001	3.034	3.001	3.068	656,815	3.0296	-1.74%
2010-06-15	0	4.590	4.510	4.600	4.500	4.600	268,000	1,218,060	4.5450	3.061	3.008	3.068	3.001	3.068	401,887	3.0309	-0.22%
2010-06-14	0	4.600	4.590	4.680	4.480	4.670	2,298,000	10,128,160	4.4074	3.068	3.061	3.121	2.988	3.114	3,446,032	2.9391	0.66%
2010-06-11	0	4.570	4.510	4.570	4.550	4.700	298,000	1,362,120	4.5709	3.048	3.008	3.048	3.034	3.134	446,874	3.0481	0.00%
2010-06-10	0	4.570	4.520	4.570	4.500	4.650	580,000	2,658,840	4.5842	3.048	3.014	3.048	3.001	3.101	869,756	3.0570	0.00%
2010-06-09	0	4.570	4.570	4.600	4.560	4.800	3,682,000	17,396,780	4.7248	3.048	3.048	3.068	3.041	3.201	5,521,448	3.1508	-4.59%
2010-06-08	0	4.790	4.560	4.800	4.410	4.800	218,000	1,008,580	4.6265	3.194	3.041	3.201	2.941	3.201	326,908	3.0852	5.74%
2010-06-07	0	4.530	4.460	4.600	4.500	4.630	66,000	300,840	4.5582	3.021	2.974	3.068	3.001	3.088	98,972	3.0396	-4.03%
2010-06-04	0	4.720	4.700	4.720	4.600	4.720	130,000	600,840	4.6218	3.148	3.134	3.148	3.068	3.148	194,945	3.0821	0.43%
2010-06-03	0	4.700	4.700	4.790	4.500	5.000	12,576,000	62,354,800	4.9582	3.134	3.134	3.194	3.001	3.334	18,858,700	3.3064	-3.69%
2010-06-02	0	4.880	4.850	4.980	4.220	4.900	1,734,000	7,947,060	4.5831	3.254	3.234	3.321	2.814	3.268	2,600,269	3.0562	5.17%
2010-06-01	0	4.640	4.460	4.640	4.500	4.700	20,000	92,000	4.6000	3.094	2.974	3.094	3.001	3.134	29,992	3.0675	-0.85%
2010-05-31	0	4.680	4.670	4.690	4.500	4.710	1,544,000	7,192,780	4.6585	3.121	3.114	3.128	3.001	3.141	2,315,349	3.1066	-0.43%
2010-05-28	0	4.700	4.700	4.720	4.550	4.750	2,710,000	12,687,460	4.6817	3.134	3.134	3.148	3.034	3.168	4,063,858	3.1220	4.44%
2010-05-27	0	4.500	4.380	4.500	3.960	4.500	2,466,000	10,882,320	4.4129	3.001	2.921	3.001	2.641	3.001	3,697,961	2.9428	9.76%
2010-05-26	0	4.100	4.100	4.120	4.000	4.200	518,000	2,108,380	4.0702	2.734	2.734	2.747	2.667	2.801	776,782	2.7143	-2.38%
2010-05-25	0	4.200	4.100	4.280	4.200	4.310	346,000	1,484,180	4.2895	2.801	2.734	2.854	2.801	2.874	518,854	2.8605	-5.96%
2010-05-24	0	4.490	4.310	4.490	4.300	4.500	600,000	2,611,880	4.3531	2.978	2.859	2.978	2.852	2.985	904,501	2.8876	4.42%
2010-05-20	0	4.300	4.300	4.340	4.260	4.350	892,000	3,834,760	4.2991	2.852	2.852	2.879	2.826	2.886	1,344,692	2.8518	-2.05%
2010-05-19	0	4.390	4.360	4.370	4.370	4.450	274,000	1,205,060	4.3980	2.912	2.892	2.899	2.899	2.952	413,056	2.9174	-3.73%
2010-05-18	0	4.560	4.550	4.560	4.400	4.580	516,000	2,310,440	4.4776	3.025	3.018	3.025	2.919	3.038	777,871	2.9702	0.22%
2010-05-17	0	4.550	4.450	4.550	4.430	4.600	462,000	2,087,080	4.5175	3.018	2.952	3.018	2.939	3.051	696,466	2.9967	-0.87%
2010-05-14	0	4.590	4.580	4.600	4.580	4.650	66,000	303,800	4.6030	3.045	3.038	3.051	3.038	3.085	99,495	3.0534	-0.22%
2010-05-13	0	4.600	4.570	4.650	4.550	4.650	398,000	1,828,180	4.5934	3.051	3.032	3.085	3.018	3.085	599,986	3.0470	2.22%
2010-05-12	0	4.500	4.490	4.550	4.500	4.600	412,000	1,857,520	4.5085	2.985	2.978	3.018	2.985	3.051	621,091	2.9907	0.22%
2010-05-11	0	4.490	4.490	4.500	4.480	4.700	902,000	4,087,180	4.5312	2.978	2.978	2.985	2.972	3.118	1,359,767	3.0058	-2.39%
2010-05-10	0	4.600	4.600	4.700	4.480	4.650	638,000	2,896,780	4.5404	3.051	3.051	3.118	2.972	3.085	961,786	3.0119	2.22%
2010-05-07	0	4.500	4.450	4.500	4.450	4.520	288,000	1,295,920	4.4997	2.985	2.952	2.985	2.952	2.998	434,161	2.9849	-1.10%
2010-05-06	0	4.550	4.520	4.550	4.460	4.700	910,000	4,132,340	4.5410	3.018	2.998	3.018	2.959	3.118	1,371,827	3.0123	-5.21%
2010-05-05	0	4.800	4.750	4.800	4.620	4.800	300,000	1,419,340	4.7311	3.184	3.151	3.184	3.065	3.184	452,251	3.1384	-2.04%
2010-05-04	0	4.900	4.890	4.900	4.840	4.910	1,134,000	5,540,960	4.8862	3.250	3.244	3.250	3.211	3.257	1,709,508	3.2413	0.00%
2010-05-03	0	4.900	4.880	4.910	4.880	4.920	660,000	3,236,180	4.9033	3.250	3.237	3.257	3.237	3.264	994,951	3.2526	1.03%
2010-04-30	0	4.850	4.850	4.860	4.680	4.850	384,000	1,828,960	4.7629	3.217	3.217	3.224	3.104	3.217	578,881	3.1595	3.19%
2010-04-29	0	4.700	4.700	4.750	4.600	4.820	5,600,000	26,594,436	4.7490	3.118	3.118	3.151	3.051	3.197	8,442,012	3.1502	0.00%
2010-04-28	0	4.700	4.700	4.740	4.700	4.800	274,000	1,302,060	4.7520	3.118	3.118	3.144	3.118	3.184	413,056	3.1523	-2.08%
2010-04-27	0	4.800	-	4.850	4.800	4.880	1,124,000	5,425,860	4.8273	3.184	-	3.217	3.184	3.237	1,694,432	3.2022	-1.03%
2010-04-26	0	4.850	4.820	4.850	4.800	4.880	246,000	1,192,660	4.8482	3.217	3.197	3.217	3.184	3.237	370,846	3.2161	0.00%
2010-04-23	0	4.850	4.700	4.850	4.700	4.950	1,410,000	6,744,640	4.7834	3.217	3.118	3.217	3.118	3.284	2,125,578	3.1731	-1.02%
2010-04-22	0	4.900	4.850	4.930	4.800	4.900	474,000	2,283,200	4.8169	3.250	3.217	3.270	3.184	3.250	714,556	3.1953	0.82%
2010-04-21	0	4.860	4.860	4.910	4.850	5.000	816,000	4,020,000	4.9265	3.224	3.224	3.257	3.217	3.317	1,230,122	3.2680	-2.80%
2010-04-20	0	5.000	4.960	5.050	4.840	5.000	1,190,000	5,841,780	4.9091	3.317	3.290	3.350	3.211	3.317	1,793,928	3.2564	2.04%
2010-04-19	0	4.900	4.870	4.900	4.880	5.010	1,842,000	9,125,280	4.9540	3.250	3.231	3.250	3.237	3.323	2,776,819	3.2862	-4.85%
2010-04-16	0	5.150	5.100	5.150	5.150	5.220	3,094,000	16,180,423	5.2296	3.416	3.383	3.416	3.416	3.463	4,664,212	3.4691	-2.09%
2010-04-15	0	5.260	5.250	5.300	5.230	5.420	1,112,000	5,903,320	5.3087	3.489	3.483	3.516	3.469	3.595	1,676,342	3.5215	-1.50%
2010-04-14	0	5.340	5.330	5.340	5.200	5.380	2,478,000	13,174,120	5.3164	3.542	3.536	3.542	3.449	3.569	3,735,590	3.5266	2.69%
2010-04-13	0	5.200	5.110	5.210	5.140	5.260	1,912,000	9,947,140	5.2025	3.449	3.390	3.456	3.410	3.489	2,882,344	3.4511	-1.52%
2010-04-12	0	5.280	5.250	5.300	5.250	5.480	5,556,000	29,396,580	5.2910	3.502	3.483	3.516	3.483	3.635	8,375,682	3.5098	0.57%
2010-04-09	0	5.250	5.200	5.250	5.180	5.600	6,134,000	32,543,160	5.3054	3.483	3.449	3.483	3.436	3.715	9,247,019	3.5193	2.54%
2010-04-08	1	-	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2010-04-07	1	-	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2010-04-01	1	-	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2010-03-31	0	5.120	5.090	5.130	5.050	5.240	2,208,000	11,311,020	5.1227	3.396	3.376	3.403	3.350	3.476	3,328,565	3.3982	0.20%
2010-03-30	0	5.110	5.070	5.110	5.000	5.160	1,768,000	8,947,540	5.0608	3.390	3.363	3.390	3.317	3.423	2,665,264	3.3571	0.79%
2010-03-29	0	5.070	5.060	5.090	5.050	5.320	2,866,000	14,917,480	5.2050	3.363	3.357	3.376	3.350	3.529	4,320,501	3.4527	-0.78%
2010-03-26	0	5.110	5.110	5.200	5.080	5.320	1,498,000	7,809,660	5.2134	3.390	3.390	3.449	3.370	3.529	2,258,238	3.4583	1.59%
2010-03-25	0	5.030	5.010	5.030	4.800	5.030	1,412,000	6,999,720	4.9573	3.337	3.323	3.337	3.184	3.337	2,128,593	3.2884	4.79%
2010-03-24	0	4.800	4.720	4.800	4.480	4.800	1,014,000	4,698,920	4.6340	3.184	3.131	3.184	2.972	3.184	1,528,607	3.0740	4.12%
2010-03-23	0	4.610	4.600	4.680	4.600	4.750	626,000	2,917,200	4.6601	3.058	3.051	3.104	3.051	3.151	943,696	3.0912	-2.33%
2010-03-22	0	4.720	4.720	4.780	4.700	4.800	242,000	1,152,900	4.7640	3.131	3.131	3.171	3.118	3.184	364,816	3.1602	-0.63%
2010-03-19	0	4.750	4.740	4.760	4.700	4.750	476,000	2,252,000	4.7311	3.151	3.144	3.158	3.118	3.151	717,571	3.1384	1.93%
2010-03-18	0	4.660	4.640	4.690	4.630	4.660	264,000	1,225,920	4.6436	3.091	3.078	3.111	3.071	3.091	397,981	3.0804	0.43%
2010-03-17	0	4.640	4.640	4.700	4.590	4.660	918,000	4,259,200	4.6397	3.078	3.078	3.118	3.045	3.091	1,383,887	3.0777	1.09%
2010-03-16	0	4.590	4.590	4.620	4.560	4.630	518,000	2,381,200	4.5969	3.045	3.045	3.065	3.025	3.071	780,886	3.0494	-0.65%
2010-03-15	0	4.620	4.620	4.650	4.550	4.650	280,000	1,290,100	4.6075	3.065	3.065	3.085	3.018	3.085	422,101	3.0564	0.00%
2010-03-12	0	4.620	4.620	4.650	4.610	4.700	490,000	2,268,440	4.6295	3.065	3.065	3.085	3.058	3.118	738,676	3.0710	0.00%
2010-03-11	0	4.620	4.620	4.710	4.620	4.720	760,000	3,550,200	4.6713	3.065	3.065	3.124	3.065	3.131	1,145,702	3.0987	-0.65%
2010-03-10	0	4.650	4.630	4.690	4.640	4.690	304,000	1,417,180	4.6618	3.085	3.071	3.111	3.078	3.111	458,281	3.0924	-1.06%
2010-03-09	0	4.700	4.700	4.720	4.650	4.700	582,000	2,728,400	4.6880	3.118	3.118	3.131	3.085	3.118	877,366	3.1098	0.00%
2010-03-08	0	4.700	4.650	4.700	4.600	4.700	724,000	3,384,840	4.6752	3.118	3.085	3.118	3.051	3.118	1,091,432	3.1013	0.21%
2010-03-05	0	4.690	4.650	4.700	4.630	4.700	398,000	1,865,940	4.6883	3.111	3.085	3.118	3.071	3.118	599,986	3.1100	1.30%
2010-03-04	0	4.630	4.630	4.660	4.520	4.750	712,000	3,322,840	4.6669	3.071	3.071	3.091	2.998	3.151	1,073,342	3.0958	1.09%
2010-03-03	0	4.580	4.580	4.620	4.500	4.760	1,245,000	5,801,700	4.6600	3.038	3.038	3.065	2.985	3.158	1,876,840	3.0912	2.23%
2010-03-02	0	4.480	4.480	4.520	4.240	4.530	1,678,000	7,430,080	4.4279	2.972	2.972	2.998	2.813	3.005	2,529,589	2.9373	6.41%
2010-03-01	0	4.210	4.210	4.240	4.170	4.250	92,000	387,120	4.2078	2.793	2.793	2.813	2.766	2.819	138,690	2.7913	0.24%
2010-02-26	0	4.200	4.150	4.200	4.140	4.200	184,000	768,280	4.1754	2.786	2.753	2.786	2.746	2.786	277,380	2.7698	1.45%
2010-02-25	0	4.140	4.140	4.160	4.100	4.150	153,000	630,130	4.1185	2.746	2.746	2.760	2.720	2.753	230,648	2.7320	1.47%
2010-02-24	0	4.080	4.060	4.150	4.060	4.100	68,000	277,560	4.0818	2.706	2.693	2.753	2.693	2.720	102,510	2.7076	-0.49%
2010-02-23	0	4.100	4.100	4.200	4.080	4.120	380,000	1,558,500	4.1013	2.720	2.720	2.786	2.706	2.733	572,851	2.7206	0.00%
2010-02-22	0	4.100	4.060	4.200	4.000	4.100	212,000	859,820	4.0558	2.720	2.693	2.786	2.653	2.720	319,590	2.6904	0.00%
2010-02-19	0	4.100	4.100	4.120	4.030	4.090	184,000	748,180	4.0662	2.720	2.720	2.733	2.673	2.713	277,380	2.6973	0.00%
2010-02-18	0	4.100	4.100	4.200	4.090	4.120	144,000	590,520	4.1008	2.720	2.720	2.786	2.713	2.733	217,080	2.7203	-0.24%
2010-02-17	0	4.110	4.110	4.200	4.100	4.190	252,000	1,040,740	4.1299	2.726	2.726	2.786	2.720	2.779	379,891	2.7396	-1.67%
2010-02-12	0	4.180	4.180	4.240	4.150	4.360	416,000	1,742,000	4.1875	2.773	2.773	2.813	2.753	2.892	627,121	2.7778	0.24%
2010-02-11	0	4.170	4.150	4.170	4.150	4.200	274,000	1,142,780	4.1707	2.766	2.753	2.766	2.753	2.786	413,056	2.7666	0.24%
2010-02-10	0	4.160	4.160	4.200	4.150	4.200	288,000	1,207,900	4.1941	2.760	2.760	2.786	2.753	2.786	434,161	2.7821	-0.48%
2010-02-09	0	4.180	4.110	4.190	4.100	4.200	282,000	1,171,360	4.1538	2.773	2.726	2.779	2.720	2.786	425,116	2.7554	-0.48%
2010-02-08	0	4.200	4.150	4.250	4.050	4.200	540,000	2,216,340	4.1043	2.786	2.753	2.819	2.687	2.786	814,051	2.7226	0.72%
2010-02-05	0	4.170	4.150	4.170	4.050	4.200	276,000	1,133,560	4.1071	2.766	2.753	2.766	2.687	2.786	416,071	2.7244	-0.71%
2010-02-04	0	4.200	4.200	4.240	4.150	4.250	1,026,000	4,312,800	4.2035	2.786	2.786	2.813	2.753	2.819	1,546,697	2.7884	3.19%
2010-02-03	0	4.070	4.070	4.110	4.050	4.100	116,000	473,280	4.0800	2.700	2.700	2.726	2.687	2.720	174,870	2.7065	0.49%
2010-02-02	0	4.050	4.000	4.080	3.990	4.110	822,000	3,308,440	4.0249	2.687	2.653	2.706	2.647	2.726	1,239,167	2.6699	6.58%
2010-02-01	0	3.800	3.800	3.900	3.800	3.800	82,000	311,600	3.8000	2.521	2.521	2.587	2.521	2.521	123,615	2.5207	-2.31%
2010-01-29	0	3.890	3.880	3.900	3.810	3.910	334,000	1,301,040	3.8953	2.580	2.574	2.587	2.527	2.594	503,506	2.5840	2.10%
2010-01-28	0	3.810	3.810	3.990	3.810	4.020	590,000	2,325,800	3.9420	2.527	2.527	2.647	2.527	2.667	889,426	2.6149	-2.31%
2010-01-27	0	3.900	3.880	3.920	3.900	4.000	200,000	786,180	3.9309	2.587	2.574	2.600	2.587	2.653	301,500	2.6076	0.00%
2010-01-26	0	3.900	3.950	3.990	3.900	3.950	464,000	1,817,020	3.9160	2.587	2.620	2.647	2.587	2.620	699,481	2.5977	-3.70%
2010-01-25	0	4.050	3.980	4.050	3.940	4.050	480,000	1,906,300	3.9715	2.687	2.640	2.687	2.614	2.687	723,601	2.6345	2.27%
2010-01-22	0	3.960	3.960	3.970	3.850	3.990	1,656,000	6,526,880	3.9414	2.627	2.627	2.633	2.554	2.647	2,496,424	2.6145	-3.18%
2010-01-21	0	4.090	4.020	4.090	4.010	4.090	1,230,000	4,971,840	4.0421	2.713	2.667	2.713	2.660	2.713	1,854,228	2.6814	0.00%
2010-01-20	0	4.090	4.050	4.100	4.050	4.140	852,000	3,479,560	4.0840	2.713	2.687	2.720	2.687	2.746	1,284,392	2.7091	0.25%
2010-01-19	0	4.080	4.060	4.080	4.000	4.080	936,000	3,785,480	4.0443	2.706	2.693	2.706	2.653	2.706	1,411,022	2.6828	0.49%
2010-01-18	0	4.060	4.080	4.090	4.040	4.200	1,168,000	4,825,900	4.1318	2.693	2.706	2.713	2.680	2.786	1,760,763	2.7408	-4.47%
2010-01-15	0	4.250	4.220	4.240	4.200	4.370	776,000	3,314,240	4.2709	2.819	2.799	2.813	2.786	2.899	1,169,822	2.8331	-2.75%
2010-01-14	0	4.370	4.370	4.390	4.300	4.500	1,968,000	8,733,020	4.4375	2.899	2.899	2.912	2.852	2.985	2,966,764	2.9436	1.16%
2010-01-13	0	4.320	4.320	4.350	4.050	4.350	2,166,000	8,986,160	4.1487	2.866	2.866	2.886	2.687	2.886	3,265,250	2.7521	2.37%
2010-01-12	0	4.220	4.220	4.240	3.580	4.230	3,272,000	13,103,260	4.0047	2.799	2.799	2.813	2.375	2.806	4,932,547	2.6565	17.22%
2010-01-11	0	3.600	3.600	3.730	3.570	3.880	1,758,000	6,478,100	3.6849	2.388	2.388	2.474	2.368	2.574	2,650,189	2.4444	0.84%
2010-01-08	0	3.570	3.570	3.670	3.560	3.700	64,000	234,740	3.6678	2.368	2.368	2.434	2.362	2.454	96,480	2.4330	-3.51%
2010-01-07	0	3.700	3.560	3.700	3.560	3.700	906,000	3,252,600	3.5901	2.454	2.362	2.454	2.362	2.454	1,365,797	2.3815	0.54%
2010-01-06	0	3.680	3.630	3.680	3.640	3.700	1,060,000	3,894,100	3.6737	2.441	2.408	2.441	2.415	2.454	1,597,952	2.4369	0.82%
2010-01-05	0	3.650	3.610	3.650	3.600	3.800	694,000	2,519,720	3.6307	2.421	2.395	2.421	2.388	2.521	1,046,207	2.4084	0.83%
2010-01-04	0	3.620	3.610	3.650	3.600	3.720	870,000	3,180,380	3.6556	2.401	2.395	2.421	2.388	2.468	1,311,527	2.4249	-2.69%
2009-12-31	0	3.720	3.700	3.780	3.700	3.740	216,000	804,760	3.7257	2.468	2.454	2.507	2.454	2.481	325,620	2.4715	-0.80%
2009-12-30	0	3.750	3.710	3.750	3.680	3.760	430,000	1,590,900	3.6998	2.488	2.461	2.488	2.441	2.494	648,226	2.4542	0.00%
2009-12-29	0	3.750	3.750	3.770	3.750	3.810	426,000	1,604,580	3.7666	2.488	2.488	2.501	2.488	2.527	642,196	2.4986	-0.79%
2009-12-28	0	3.780	3.770	3.850	3.770	3.880	354,000	1,353,620	3.8238	2.507	2.501	2.554	2.501	2.574	533,656	2.5365	1.89%
2009-12-24	0	3.710	3.700	3.740	3.700	3.850	424,000	1,622,500	3.8267	2.461	2.454	2.481	2.454	2.554	639,181	2.5384	0.27%
2009-12-23	0	3.700	3.620	3.720	3.480	3.700	940,000	3,297,040	3.5075	2.454	2.401	2.468	2.308	2.454	1,417,052	2.3267	6.32%
2009-12-22	0	3.480	3.480	3.540	3.480	3.600	650,000	2,278,940	3.5061	2.308	2.308	2.348	2.308	2.388	979,876	2.3257	0.00%
2009-12-21	0	3.480	3.450	3.480	3.480	3.710	440,000	1,559,480	3.5443	2.308	2.289	2.308	2.308	2.461	663,301	2.3511	-1.14%
2009-12-18	0	3.520	3.490	3.550	3.320	3.700	1,000,000	3,519,220	3.5192	2.335	2.315	2.355	2.202	2.454	1,507,502	2.3345	-2.22%
2009-12-17	0	3.600	3.600	3.640	3.600	3.800	678,000	2,487,320	3.6686	2.388	2.388	2.415	2.388	2.521	1,022,087	2.4336	-4.00%
2009-12-16	0	3.750	3.720	3.760	3.570	3.890	1,814,000	6,707,380	3.6976	2.488	2.468	2.494	2.368	2.580	2,734,609	2.4528	-3.60%
2009-12-15	0	3.890	3.840	3.890	3.810	4.100	3,248,000	12,643,580	3.8927	2.580	2.547	2.580	2.527	2.720	4,896,367	2.5822	-5.12%
2009-12-14	0	4.100	4.090	4.100	4.010	4.220	700,000	2,872,060	4.1029	2.720	2.713	2.720	2.660	2.799	1,055,252	2.7217	-2.84%
2009-12-11	0	4.220	4.200	4.220	4.160	4.300	1,472,000	6,223,140	4.2277	2.799	2.786	2.799	2.760	2.852	2,219,043	2.8044	0.96%
2009-12-10	0	4.180	4.160	4.240	4.180	4.600	1,714,000	7,610,660	4.4403	2.773	2.760	2.813	2.773	3.051	2,583,859	2.9455	-6.28%
2009-12-09	0	4.460	4.460	4.490	4.340	4.710	5,290,000	24,598,756	4.6500	2.959	2.959	2.978	2.879	3.124	7,974,687	3.0846	-3.46%
2009-12-08	0	4.620	4.610	4.630	4.260	4.880	5,144,000	24,020,940	4.6697	3.065	3.058	3.071	2.826	3.237	7,754,591	3.0976	4.05%
2009-12-07	1	-	-	-	-	-	0	0	-	2.945	-	-	-	-	0	-	0.00%
2009-12-04	0	4.440	4.430	4.440	4.160	4.440	1,628,000	7,004,500	4.3025	2.945	2.939	2.945	2.760	2.945	2,454,214	2.8541	3.98%
2009-12-03	0	4.270	4.240	4.280	3.930	4.330	2,008,000	8,423,780	4.1951	2.832	2.813	2.839	2.607	2.872	3,027,064	2.7828	6.75%
2009-12-02	0	4.000	4.000	4.010	3.820	4.010	654,000	2,558,660	3.9123	2.653	2.653	2.660	2.534	2.660	985,906	2.5952	2.56%
2009-12-01	0	3.900	3.860	3.920	3.820	3.980	852,000	3,318,640	3.8951	2.587	2.561	2.600	2.534	2.640	1,284,392	2.5838	-0.51%
2009-11-30	0	3.920	3.870	3.920	3.760	3.970	1,794,000	7,004,240	3.9043	2.600	2.567	2.600	2.494	2.633	2,704,459	2.5899	7.10%
2009-11-27	0	3.660	3.660	3.700	3.520	3.810	1,586,000	5,835,680	3.6795	2.428	2.428	2.454	2.335	2.527	2,390,899	2.4408	-3.68%
2009-11-26	0	3.800	3.840	3.860	3.800	3.950	932,000	3,588,520	3.8503	2.521	2.547	2.561	2.521	2.620	1,404,992	2.5541	-5.00%
2009-11-25	0	4.000	3.950	4.020	3.900	4.050	2,022,000	8,006,140	3.9595	2.653	2.620	2.667	2.587	2.687	3,048,169	2.6265	2.56%
2009-11-24	0	3.900	3.940	3.990	3.800	4.100	4,374,000	17,378,980	3.9732	2.587	2.614	2.647	2.521	2.720	6,593,815	2.6356	2.63%
2009-11-23	0	3.800	3.800	3.820	3.590	3.820	4,360,000	16,261,560	3.7297	2.521	2.521	2.534	2.381	2.534	6,572,710	2.4741	8.57%
2009-11-20	0	3.500	3.480	3.500	3.320	3.520	2,420,000	8,186,160	3.3827	2.322	2.308	2.322	2.202	2.335	3,648,155	2.2439	4.79%
2009-11-19	0	3.340	3.290	3.350	3.220	3.380	3,512,000	11,631,380	3.3119	2.216	2.182	2.222	2.136	2.242	5,294,348	2.1969	1.83%
2009-11-18	0	3.280	3.260	3.320	3.280	3.360	3,278,000	10,911,700	3.3288	2.176	2.163	2.202	2.176	2.229	4,941,592	2.2081	-0.30%
2009-11-17	0	3.290	3.270	3.290	3.130	3.300	2,460,000	7,978,960	3.2435	2.182	2.169	2.182	2.076	2.189	3,708,455	2.1516	4.44%
2009-11-16	0	3.150	3.140	3.150	3.070	3.370	3,270,000	10,237,960	3.1309	2.090	2.083	2.090	2.036	2.235	4,929,532	2.0769	-4.55%
2009-11-13	0	3.300	3.300	3.330	3.290	3.760	64,054,000	183,593,180	2.8662	2.189	2.189	2.209	2.182	2.494	96,561,547	1.9013	-2.94%
2009-11-12	1	3.400	3.390	3.450	3.230	3.450	1,094,000	3,642,980	3.3300	2.255	2.249	2.289	2.143	2.289	1,649,207	2.2089	6.92%
2009-11-11	0	3.180	3.180	3.250	3.180	3.260	1,562,000	4,990,040	3.1946	2.109	2.109	2.156	2.109	2.163	2,354,718	2.1192	-0.31%
2009-11-10	0	3.190	3.170	3.250	3.180	3.340	576,000	1,855,600	3.2215	2.116	2.103	2.156	2.109	2.216	868,321	2.1370	0.95%
2009-11-09	0	3.160	3.160	3.250	3.160	3.300	618,000	1,988,160	3.2171	2.096	2.096	2.156	2.096	2.189	931,636	2.1341	-2.47%
2009-11-06	0	3.240	3.170	3.250	3.160	3.240	198,000	631,520	3.1895	2.149	2.103	2.156	2.096	2.149	298,485	2.1157	1.89%
2009-11-05	0	3.180	3.150	3.220	3.120	3.180	332,000	1,051,440	3.1670	2.109	2.090	2.136	2.070	2.109	500,491	2.1008	0.32%
2009-11-04	0	3.170	3.160	3.220	3.160	3.170	24,000	76,040	3.1683	2.103	2.096	2.136	2.096	2.103	36,180	2.1017	-1.55%
2009-11-03	0	3.220	3.150	3.220	3.110	3.220	204,000	649,020	3.1815	2.136	2.090	2.136	2.063	2.136	307,530	2.1104	0.62%
2009-11-02	0	3.200	3.150	3.200	3.020	3.240	584,000	1,859,300	3.1837	2.123	2.090	2.123	2.003	2.149	880,381	2.1119	-1.23%
2009-10-30	0	3.240	3.200	3.240	3.200	3.330	344,000	1,126,560	3.2749	2.149	2.123	2.149	2.123	2.209	518,581	2.1724	-0.61%
2009-10-29	0	3.260	3.260	3.280	3.160	3.300	1,150,000	3,687,560	3.2066	2.163	2.163	2.176	2.096	2.189	1,733,628	2.1271	-1.21%
2009-10-28	0	3.300	3.260	3.330	3.250	3.480	602,000	2,019,400	3.3545	2.189	2.163	2.209	2.156	2.308	907,516	2.2252	-3.79%
2009-10-27	0	3.430	3.360	3.450	3.250	3.620	3,978,000	13,645,500	3.4302	2.275	2.229	2.289	2.156	2.401	5,996,844	2.2754	3.94%
2009-10-23	0	3.300	3.260	3.300	3.120	3.300	476,000	1,533,880	3.2224	2.189	2.163	2.189	2.070	2.189	717,571	2.1376	3.45%
2009-10-22	0	3.190	3.180	3.270	3.010	3.280	1,706,000	5,407,440	3.1697	2.116	2.109	2.169	1.997	2.176	2,571,799	2.1026	1.27%
2009-10-21	0	3.150	3.110	3.150	3.120	3.230	888,000	2,808,260	3.1625	2.090	2.063	2.090	2.070	2.143	1,338,662	2.0978	3.62%
2009-10-20	0	3.040	3.020	3.040	2.970	3.140	768,000	2,320,420	3.0214	2.017	2.003	2.017	1.970	2.083	1,157,762	2.0042	3.40%
2009-10-19	0	2.940	2.940	3.000	2.930	3.000	356,000	1,056,980	2.9690	1.950	1.950	1.990	1.944	1.990	536,671	1.9695	-2.00%
2009-10-16	0	3.000	2.940	3.000	2.900	3.010	330,000	975,220	2.9552	1.990	1.950	1.990	1.924	1.997	497,476	1.9603	-0.66%
2009-10-15	0	3.020	2.950	3.040	2.940	3.040	264,000	788,000	2.9848	2.003	1.957	2.017	1.950	2.017	397,981	1.9800	-0.66%
2009-10-14	0	3.040	2.950	3.040	2.890	3.200	292,000	874,240	2.9940	2.017	1.957	2.017	1.917	2.123	440,191	1.9860	4.47%
2009-10-13	0	2.910	2.900	2.990	2.910	2.990	136,000	402,040	2.9562	1.930	1.924	1.983	1.930	1.983	205,020	1.9610	-2.35%
2009-10-12	0	2.980	2.900	2.980	2.980	2.980	40,000	119,200	2.9800	1.977	1.924	1.977	1.977	1.977	60,300	1.9768	-0.33%
2009-10-09	0	2.990	2.920	2.990	2.880	3.060	286,000	871,980	3.0489	1.983	1.937	1.983	1.910	2.030	431,146	2.0225	3.10%
2009-10-08	0	2.900	2.890	2.920	2.890	3.080	1,042,000	3,086,760	2.9623	1.924	1.917	1.937	1.917	2.043	1,570,817	1.9651	-4.61%
2009-10-07	0	3.040	2.910	3.040	2.850	3.100	254,000	738,880	2.9090	2.017	1.930	2.017	1.891	2.056	382,906	1.9297	4.83%
2009-10-06	0	2.900	2.870	2.910	2.850	2.900	34,000	97,200	2.8588	1.924	1.904	1.930	1.891	1.924	51,255	1.8964	-0.68%
2009-10-05	0	2.920	2.850	2.920	2.850	2.920	252,000	731,000	2.9008	1.937	1.891	1.937	1.891	1.937	379,891	1.9242	0.00%
2009-10-02	0	2.920	2.970	2.980	2.860	2.970	54,000	156,040	2.8896	1.937	1.970	1.977	1.897	1.970	81,405	1.9168	-1.68%
2009-09-30	0	2.970	2.930	2.990	2.880	2.980	192,000	554,720	2.8892	1.970	1.944	1.983	1.910	1.977	289,440	1.9165	-0.67%
2009-09-29	0	2.990	2.930	2.990	2.900	3.030	160,000	471,500	2.9469	1.983	1.944	1.983	1.924	2.010	241,200	1.9548	1.70%
2009-09-28	0	2.940	2.900	2.940	2.840	3.000	942,000	2,752,520	2.9220	1.950	1.924	1.950	1.884	1.990	1,420,067	1.9383	-3.61%
2009-09-25	0	3.050	2.880	3.070	2.760	3.090	760,000	2,167,220	2.8516	2.023	1.910	2.036	1.831	2.050	1,145,702	1.8916	4.81%
2009-09-24	0	2.910	2.910	2.980	2.870	3.170	876,000	2,571,920	2.9360	1.930	1.930	1.977	1.904	2.103	1,320,572	1.9476	-5.21%
2009-09-23	0	3.070	3.060	3.080	3.060	3.270	642,000	1,992,120	3.1030	2.036	2.030	2.043	2.030	2.169	967,816	2.0584	-6.12%
2009-09-22	0	3.270	3.210	3.270	3.200	3.390	1,144,000	3,741,400	3.2705	2.169	2.129	2.169	2.123	2.249	1,724,583	2.1695	2.19%
2009-09-21	0	3.200	3.200	3.240	3.000	3.230	908,000	2,791,520	3.0744	2.123	2.123	2.149	1.990	2.143	1,368,812	2.0394	7.02%
2009-09-18	0	2.990	2.990	3.020	2.960	3.000	174,000	519,420	2.9852	1.983	1.983	2.003	1.964	1.990	262,305	1.9802	-0.99%
2009-09-17	0	3.020	2.990	3.060	2.990	3.100	436,000	1,327,680	3.0451	2.003	1.983	2.030	1.983	2.056	657,271	2.0200	-1.95%
2009-09-16	0	3.080	3.020	3.080	2.930	3.110	582,000	1,750,340	3.0075	2.043	2.003	2.043	1.944	2.063	877,366	1.9950	2.67%
2009-09-15	0	3.000	2.950	3.060	2.950	3.060	84,000	252,020	3.0002	1.990	1.957	2.030	1.957	2.030	126,630	1.9902	-1.32%
2009-09-14	0	3.040	3.040	3.070	2.850	3.090	598,000	1,828,640	3.0579	2.017	2.017	2.036	1.891	2.050	901,486	2.0285	0.66%
2009-09-11	0	3.020	3.020	3.030	3.000	3.100	1,038,000	3,152,580	3.0372	2.003	2.003	2.010	1.990	2.056	1,564,787	2.0147	-2.58%
2009-09-10	0	3.100	3.100	3.130	2.900	3.180	4,830,000	14,782,600	3.0606	2.056	2.056	2.076	1.924	2.109	7,281,236	2.0302	7.64%
2009-09-09	0	2.880	2.850	2.910	2.490	2.980	3,770,000	10,421,600	2.7644	1.910	1.891	1.930	1.652	1.977	5,683,283	1.8337	16.13%
2009-09-08	0	2.480	2.480	2.490	2.400	2.510	1,094,000	2,654,600	2.4265	1.645	1.645	1.652	1.592	1.665	1,649,207	1.6096	3.33%
2009-09-07	0	2.400	2.400	2.410	2.340	2.500	654,000	1,562,900	2.3898	1.592	1.592	1.599	1.552	1.658	985,906	1.5852	-3.23%
2009-09-04	0	2.480	2.420	2.450	2.440	2.650	2,479,000	6,299,450	2.5411	1.645	1.605	1.625	1.619	1.758	3,737,098	1.6857	1.22%
2009-09-03	0	2.450	2.440	2.450	2.150	2.450	2,606,000	6,167,360	2.3666	1.625	1.619	1.625	1.426	1.625	3,928,551	1.5699	13.95%
2009-09-02	0	2.150	2.120	2.150	2.070	2.150	966,000	2,020,200	2.0913	1.426	1.406	1.426	1.373	1.426	1,456,247	1.3873	5.91%
2009-09-01	0	2.030	2.030	2.070	1.980	2.080	186,000	377,740	2.0309	1.347	1.347	1.373	1.313	1.380	280,395	1.3472	1.50%
2009-08-31	0	2.000	1.950	2.000	1.930	2.030	496,000	987,600	1.9911	1.327	1.294	1.327	1.280	1.347	747,721	1.3208	0.00%
2009-08-28	0	2.000	1.950	2.000	1.950	2.030	274,000	543,580	1.9839	1.327	1.294	1.327	1.294	1.347	413,056	1.3160	-0.99%
2009-08-27	0	2.020	1.950	2.030	1.930	2.040	520,000	1,045,280	2.0102	1.340	1.294	1.347	1.280	1.353	783,901	1.3334	0.50%
2009-08-26	0	2.010	1.950	2.010	1.950	2.020	544,000	1,071,660	1.9700	1.333	1.294	1.333	1.294	1.340	820,081	1.3068	0.50%
2009-08-25	0	2.000	1.960	2.000	1.960	2.050	646,000	1,301,440	2.0146	1.327	1.300	1.327	1.300	1.360	973,846	1.3364	-2.44%
2009-08-24	0	2.050	1.960	2.050	1.950	2.100	554,000	1,109,140	2.0021	1.360	1.300	1.360	1.294	1.393	835,156	1.3281	0.99%
2009-08-21	0	2.030	2.030	2.100	2.000	2.140	98,000	204,580	2.0876	1.347	1.347	1.393	1.327	1.420	147,735	1.3848	-3.79%
2009-08-20	0	2.110	2.060	2.120	2.010	2.120	238,000	492,340	2.0687	1.400	1.366	1.406	1.333	1.406	358,786	1.3722	4.98%
2009-08-19	0	2.010	1.950	2.080	2.010	2.150	156,000	327,000	2.0962	1.333	1.294	1.380	1.333	1.426	235,170	1.3905	-4.29%
2009-08-18	0	2.100	2.010	2.100	2.000	2.110	266,000	546,020	2.0527	1.393	1.333	1.393	1.327	1.400	400,996	1.3617	1.45%
2009-08-17	0	2.070	2.040	2.100	2.000	2.100	342,000	697,000	2.0380	1.373	1.353	1.393	1.327	1.393	515,566	1.3519	-3.27%
2009-08-14	0	2.140	2.090	2.140	2.060	2.290	524,000	1,129,240	2.1550	1.420	1.386	1.420	1.366	1.519	789,931	1.4295	-2.73%
2009-08-13	0	2.200	2.170	2.200	2.150	2.230	474,000	1,030,420	2.1739	1.459	1.439	1.459	1.426	1.479	714,556	1.4420	-1.35%
2009-08-12	0	2.230	2.240	2.290	2.230	2.380	1,337,000	3,076,660	2.3012	1.479	1.486	1.519	1.479	1.579	2,015,530	1.5265	-1.76%
2009-08-11	0	2.270	2.280	2.300	2.050	2.320	2,444,000	5,356,880	2.1918	1.506	1.512	1.526	1.360	1.539	3,684,335	1.4540	10.73%
2009-08-10	0	2.050	1.980	2.050	1.930	2.060	516,000	1,031,000	1.9981	1.360	1.313	1.360	1.280	1.366	777,871	1.3254	9.63%
2009-08-07	0	1.870	1.870	1.900	1.860	1.930	302,000	571,200	1.8914	1.240	1.240	1.260	1.234	1.280	455,266	1.2547	-1.58%
2009-08-06	0	1.900	1.890	1.930	1.860	1.930	204,000	387,220	1.8981	1.260	1.254	1.280	1.234	1.280	307,530	1.2591	-1.04%
2009-08-05	0	1.920	1.890	1.930	1.890	1.960	246,000	473,460	1.9246	1.274	1.254	1.280	1.254	1.300	370,846	1.2767	-2.04%
2009-08-04	0	1.960	1.940	1.960	1.860	2.060	1,212,000	2,407,580	1.9865	1.300	1.287	1.300	1.234	1.366	1,827,093	1.3177	5.95%
2009-08-03	0	1.850	1.850	1.860	1.780	1.850	128,000	231,400	1.8078	1.227	1.227	1.234	1.181	1.227	192,960	1.1992	3.93%
2009-07-31	0	1.780	1.770	1.800	1.780	1.800	94,000	168,480	1.7923	1.181	1.174	1.194	1.181	1.194	141,705	1.1889	0.56%
2009-07-30	0	1.770	1.760	1.800	1.770	1.800	50,000	88,800	1.7760	1.174	1.167	1.194	1.174	1.194	75,375	1.1781	0.00%
2009-07-29	0	1.770	1.770	1.800	1.770	1.800	202,000	362,320	1.7937	1.174	1.174	1.194	1.174	1.194	304,515	1.1898	-3.28%
2009-07-28	0	1.830	1.830	1.890	1.750	1.830	296,000	537,440	1.8157	1.214	1.214	1.254	1.161	1.214	446,221	1.2044	0.00%
2009-07-27	0	1.830	1.830	1.840	1.800	1.880	90,000	164,800	1.8311	1.214	1.214	1.221	1.194	1.247	135,675	1.2147	2.81%
2009-07-24	0	1.780	1.780	1.810	1.780	1.800	122,000	218,360	1.7898	1.181	1.181	1.201	1.181	1.194	183,915	1.1873	0.00%
2009-07-23	0	1.780	1.780	1.790	1.750	1.790	176,000	313,040	1.7786	1.181	1.181	1.187	1.161	1.187	265,320	1.1799	-0.56%
2009-07-22	0	1.790	1.750	1.790	1.710	1.790	236,000	409,860	1.7367	1.187	1.161	1.187	1.134	1.187	355,771	1.1520	0.00%
2009-07-21	0	1.790	1.780	1.800	1.790	1.820	332,000	597,440	1.7995	1.187	1.181	1.194	1.187	1.207	500,491	1.1937	-3.24%
2009-07-20	0	1.850	1.810	1.850	1.800	1.850	94,000	170,400	1.8128	1.227	1.201	1.227	1.194	1.227	141,705	1.2025	2.78%
2009-07-17	0	1.800	1.800	1.830	1.790	1.850	154,000	277,860	1.8043	1.194	1.194	1.214	1.187	1.227	232,155	1.1969	-1.64%
2009-07-16	0	1.830	1.780	1.830	1.760	1.830	86,000	154,940	1.8016	1.214	1.181	1.214	1.167	1.214	129,645	1.1951	1.67%
2009-07-15	0	1.800	1.790	1.820	1.740	1.800	28,000	49,500	1.7679	1.194	1.187	1.207	1.154	1.194	42,210	1.1727	1.69%
2009-07-14	0	1.770	1.730	1.830	1.720	1.770	148,000	259,740	1.7550	1.174	1.148	1.214	1.141	1.174	223,110	1.1642	1.14%
2009-07-13	0	1.750	1.710	1.750	1.700	1.750	168,000	288,260	1.7158	1.161	1.134	1.161	1.128	1.161	253,260	1.1382	-1.13%
2009-07-10	0	1.770	1.770	1.840	1.770	1.850	120,000	218,620	1.8218	1.174	1.174	1.221	1.174	1.227	180,900	1.2085	-3.28%
2009-07-09	0	1.830	1.760	1.830	1.750	1.830	94,000	170,100	1.8096	1.214	1.167	1.214	1.161	1.214	141,705	1.2004	-1.08%
2009-07-08	0	1.850	1.830	1.900	1.800	1.850	54,000	99,500	1.8426	1.227	1.214	1.260	1.194	1.227	81,405	1.2223	0.00%
2009-07-07	0	1.850	1.810	1.850	1.810	1.880	544,000	1,005,740	1.8488	1.227	1.201	1.227	1.201	1.247	820,081	1.2264	-2.63%
2009-07-06	0	1.900	1.900	1.930	1.900	1.980	146,000	281,320	1.9268	1.260	1.260	1.280	1.260	1.313	220,095	1.2782	-1.04%
2009-07-03	0	1.920	1.920	1.950	1.880	1.910	76,000	143,860	1.8929	1.274	1.274	1.294	1.247	1.267	114,570	1.2556	0.52%
2009-07-02	0	1.910	1.880	1.930	1.910	1.990	310,000	598,740	1.9314	1.267	1.247	1.280	1.267	1.320	467,326	1.2812	-2.55%
2009-06-30	0	1.960	1.910	1.960	1.900	2.000	214,000	422,460	1.9741	1.300	1.267	1.300	1.260	1.327	322,605	1.3095	-2.97%
2009-06-29	0	2.020	1.960	2.020	2.020	2.080	56,000	114,140	2.0382	1.340	1.300	1.340	1.340	1.380	84,420	1.3520	-2.88%
2009-06-26	0	2.080	1.950	2.080	2.080	2.100	394,000	826,800	2.0985	1.380	1.294	1.380	1.380	1.393	593,956	1.3920	0.00%
2009-06-25	0	2.080	2.060	2.100	1.960	2.080	14,000	28,880	2.0629	1.380	1.366	1.393	1.300	1.380	21,105	1.3684	-2.80%
2009-06-24	0	2.140	1.980	2.140	1.810	2.150	208,000	405,780	1.9509	1.420	1.313	1.420	1.201	1.426	313,560	1.2941	11.46%
2009-06-23	0	1.920	1.920	1.970	1.850	1.990	236,000	455,600	1.9305	1.274	1.274	1.307	1.227	1.320	355,771	1.2806	-4.00%
2009-06-22	0	2.000	1.980	2.080	2.000	2.090	442,000	903,740	2.0447	1.327	1.313	1.380	1.327	1.386	666,316	1.3563	-3.85%
2009-06-19	0	2.080	2.080	2.110	2.080	2.100	128,000	267,460	2.0895	1.380	1.380	1.400	1.380	1.393	192,960	1.3861	-2.35%
2009-06-18	0	2.130	2.060	2.130	2.060	2.130	180,000	375,820	2.0879	1.413	1.366	1.413	1.366	1.413	271,350	1.3850	-0.93%
2009-06-17	0	2.150	2.140	2.170	2.020	2.150	504,000	1,054,080	2.0914	1.426	1.420	1.439	1.340	1.426	759,781	1.3873	0.00%
2009-06-16	0	2.150	2.130	2.200	2.080	2.200	390,000	833,740	2.1378	1.426	1.413	1.459	1.380	1.459	587,926	1.4181	-1.38%
2009-06-15	0	2.180	2.180	2.200	1.960	2.300	2,030,000	4,512,940	2.2231	1.446	1.446	1.459	1.300	1.526	3,060,230	1.4747	13.54%
2009-06-12	0	1.920	1.880	1.940	1.860	1.930	738,000	1,396,520	1.8923	1.274	1.247	1.287	1.234	1.280	1,112,537	1.2553	-1.54%
2009-06-11	0	1.950	1.930	1.970	1.900	2.090	1,026,000	2,065,720	2.0134	1.294	1.280	1.307	1.260	1.386	1,546,697	1.3356	-3.94%
2009-06-10	0	2.030	2.000	2.040	1.850	2.180	3,788,000	7,639,300	2.0167	1.347	1.327	1.353	1.227	1.446	5,710,418	1.3378	18.71%
2009-06-09	0	1.710	1.680	1.720	1.500	1.800	1,544,000	2,526,820	1.6365	1.134	1.114	1.141	0.995	1.194	2,327,583	1.0856	14.00%
2009-06-08	0	1.500	1.470	1.520	1.450	1.500	346,000	512,040	1.4799	0.995	0.975	1.008	0.962	0.995	521,596	0.9817	3.45%
2009-06-05	0	1.450	1.390	1.450	1.360	1.450	202,000	280,940	1.3908	0.962	0.922	0.962	0.902	0.962	304,515	0.9226	2.84%
2009-06-04	0	1.410	1.410	1.490	1.390	1.480	178,000	249,080	1.3993	0.935	0.935	0.988	0.922	0.982	268,335	0.9282	0.00%
2009-06-03	0	1.410	1.410	1.460	1.410	1.480	70,000	101,900	1.4557	0.935	0.935	0.968	0.935	0.982	105,525	0.9656	-3.42%
2009-06-02	0	1.460	1.430	1.460	1.430	1.500	402,000	591,360	1.4710	0.968	0.949	0.968	0.949	0.995	606,016	0.9758	-2.67%
2009-06-01	0	1.500	1.470	1.500	1.460	1.520	348,000	513,480	1.4755	0.995	0.975	0.995	0.968	1.008	524,611	0.9788	-2.60%
2009-05-29	0	1.540	1.510	1.540	1.480	1.550	190,000	287,460	1.5129	1.022	1.002	1.022	0.982	1.028	286,425	1.0036	1.32%
2009-05-27	0	1.520	1.500	1.530	1.410	1.530	518,000	753,700	1.4550	1.008	0.995	1.015	0.935	1.015	780,886	0.9652	4.11%
2009-05-26	0	1.460	1.430	1.460	1.400	1.460	82,000	117,620	1.4344	0.968	0.949	0.968	0.929	0.968	123,615	0.9515	0.69%
2009-05-25	0	1.450	1.390	1.440	1.400	1.450	166,000	234,740	1.4141	0.962	0.922	0.955	0.929	0.962	250,245	0.9380	3.57%
2009-05-22	0	1.400	1.400	1.420	1.380	1.400	156,000	217,400	1.3936	0.929	0.929	0.942	0.915	0.929	235,170	0.9244	-1.41%
2009-05-21	0	1.420	1.380	1.420	1.350	1.420	34,000	46,880	1.3788	0.942	0.915	0.942	0.896	0.942	51,255	0.9146	3.65%
2009-05-20	0	1.370	1.370	1.400	1.350	1.370	170,000	231,740	1.3632	0.909	0.909	0.929	0.896	0.909	256,275	0.9043	0.00%
2009-05-19	0	1.370	1.350	1.450	1.350	1.450	344,000	476,400	1.3849	0.909	0.896	0.962	0.896	0.962	518,581	0.9187	-3.52%
2009-05-18	0	1.420	1.390	1.420	1.410	1.460	150,000	216,300	1.4420	0.942	0.922	0.942	0.935	0.968	226,125	0.9565	0.71%
2009-05-15	0	1.410	1.410	1.440	1.410	1.410	24,000	33,840	1.4100	0.935	0.935	0.955	0.935	0.935	36,180	0.9353	1.44%
2009-05-14	0	1.390	1.320	1.400	1.310	1.400	240,000	329,800	1.3742	0.922	0.876	0.929	0.869	0.929	361,801	0.9116	0.72%
2009-05-13	0	1.380	1.360	1.380	1.340	1.420	196,000	269,820	1.3766	0.915	0.902	0.915	0.889	0.942	295,470	0.9132	0.00%
2009-05-12	0	1.380	1.380	1.390	1.300	1.430	174,000	243,760	1.4009	0.915	0.915	0.922	0.862	0.949	262,305	0.9293	-2.13%
2009-05-11	0	1.410	1.350	1.410	1.410	1.530	334,000	477,400	1.4293	0.935	0.896	0.935	0.935	1.015	503,506	0.9482	-1.40%
2009-05-08	0	1.430	1.420	1.480	1.390	1.450	162,000	228,640	1.4114	0.949	0.942	0.982	0.922	0.962	244,215	0.9362	-0.69%
2009-05-07	0	1.460	1.400	1.460	1.350	1.670	1,224,000	1,850,900	1.5122	0.955	0.916	0.955	0.883	1.093	1,870,810	0.9894	-5.81%
2009-05-06	0	1.550	1.500	1.550	1.390	1.550	1,456,000	2,128,780	1.4621	1.014	0.981	1.014	0.909	1.014	2,225,408	0.9566	11.51%
2009-05-05	0	1.390	1.380	1.390	1.150	1.480	3,460,000	4,435,460	1.2819	0.909	0.903	0.909	0.752	0.968	5,288,402	0.8387	39.00%
2009-05-04	0	1.000	0.960	1.000	0.890	1.000	750,000	689,520	0.9194	0.654	0.628	0.654	0.582	0.654	1,146,330	0.6015	9.89%
2009-04-30	0	0.910	0.860	0.920	0.850	0.920	254,000	219,060	0.8624	0.595	0.563	0.602	0.556	0.602	388,224	0.5643	0.00%
2009-04-29	0	0.910	0.870	0.910	0.840	0.950	406,000	355,540	0.8757	0.595	0.569	0.595	0.550	0.622	620,547	0.5729	8.33%
2009-04-28	0	0.840	0.840	0.920	0.840	0.920	74,000	63,920	0.8638	0.550	0.550	0.602	0.550	0.602	113,105	0.5651	-12.50%
2009-04-27	0	0.960	0.840	0.960	0.980	0.980	10,000	9,800	0.9800	0.628	0.550	0.628	0.641	0.641	15,284	0.6412	-2.04%
2009-04-24	0	0.980	0.800	0.980	0.980	0.990	72,000	70,980	0.9858	0.641	0.523	0.641	0.641	0.648	110,048	0.6450	-1.01%
2009-04-23	0	0.990	0.920	0.990	0.920	0.990	4,000	3,820	0.9550	0.648	0.602	0.648	0.602	0.648	6,114	0.6248	0.00%
2009-04-22	0	0.990	0.920	0.990	-	-	0	0	-	0.648	0.602	0.648	-	-	0	-	0.00%
2009-04-21	0	0.990	0.930	0.990	0.990	0.990	20,000	19,800	0.9900	0.648	0.608	0.648	0.648	0.648	30,569	0.6477	-4.81%
2009-04-20	0	1.040	0.960	1.060	0.910	1.040	310,000	298,540	0.9630	0.680	0.628	0.694	0.595	0.680	473,816	0.6301	9.47%
2009-04-17	0	0.950	0.910	0.960	0.950	0.950	108,000	102,600	0.9500	0.622	0.595	0.628	0.622	0.622	165,071	0.6215	9.20%
2009-04-16	0	0.870	0.870	0.920	0.870	0.970	198,000	176,820	0.8930	0.569	0.569	0.602	0.569	0.635	302,631	0.5843	-5.43%
2009-04-15	0	0.920	0.840	0.920	-	-	0	0	-	0.602	0.550	0.602	-	-	0	-	-1.08%
2009-04-14	0	0.930	0.870	0.980	0.920	0.930	74,000	68,580	0.9268	0.608	0.569	0.641	0.602	0.608	113,105	0.6063	6.90%
2009-04-09	0	0.870	0.750	0.870	-	-	0	0	-	0.569	0.491	0.569	-	-	0	-	0.00%
2009-04-08	0	0.870	0.810	0.870	0.780	0.900	82,000	65,120	0.7941	0.569	0.530	0.569	0.510	0.589	125,332	0.5196	-1.14%
2009-04-07	0	0.880	0.870	0.890	0.790	0.880	148,000	118,360	0.7997	0.576	0.569	0.582	0.517	0.576	226,209	0.5232	7.32%
2009-04-06	0	0.820	0.770	0.820	-	-	0	0	-	0.536	0.504	0.536	-	-	0	-	-1.20%
2009-04-03	0	0.830	0.750	0.840	0.760	0.830	76,000	59,660	0.7850	0.543	0.491	0.550	0.497	0.543	116,161	0.5136	2.47%
2009-04-02	0	0.810	0.760	0.810	0.760	0.810	682,000	518,920	0.7609	0.530	0.497	0.530	0.497	0.530	1,042,396	0.4978	8.00%
2009-04-01	0	0.750	0.750	0.810	0.750	0.810	14,000	10,620	0.7586	0.491	0.491	0.530	0.491	0.530	21,398	0.4963	-6.25%
2009-03-31	0	0.800	0.800	0.840	0.720	0.780	504,000	377,540	0.7491	0.523	0.523	0.550	0.471	0.510	770,334	0.4901	8.11%
2009-03-30	0	0.740	0.720	0.790	0.720	0.810	486,000	364,560	0.7501	0.484	0.471	0.517	0.471	0.530	742,822	0.4908	-7.50%
2009-03-27	0	0.800	0.750	0.820	0.760	0.800	234,000	181,840	0.7771	0.523	0.491	0.536	0.497	0.523	357,655	0.5084	2.56%
2009-03-26	0	0.780	0.710	0.800	-	-	0	0	-	0.510	0.465	0.523	-	-	0	-	0.00%
2009-03-25	0	0.780	0.700	0.800	0.700	0.820	62,000	44,420	0.7165	0.510	0.458	0.523	0.458	0.536	94,763	0.4687	-1.27%
2009-03-24	0	0.790	0.660	0.790	0.660	0.790	104,000	73,060	0.7025	0.517	0.432	0.517	0.432	0.517	158,958	0.4596	5.33%
2009-03-23	0	0.750	0.730	0.770	0.700	0.750	126,000	92,200	0.7317	0.491	0.478	0.504	0.458	0.491	192,583	0.4788	0.00%
2009-03-20	0	0.750	0.660	0.750	-	-	0	0	-	0.491	0.432	0.491	-	-	0	-	-1.32%
2009-03-19	0	0.760	0.650	0.760	-	-	0	0	-	0.497	0.425	0.497	-	-	0	-	-1.30%
2009-03-18	0	0.770	0.620	0.770	0.670	0.770	24,000	18,260	0.7608	0.504	0.406	0.504	0.438	0.504	36,683	0.4978	2.67%
2009-03-17	0	0.750	0.650	0.760	-	-	0	0	-	0.491	0.425	0.497	-	-	0	-	0.00%
2009-03-16	0	0.750	0.670	0.750	-	-	0	0	-	0.491	0.438	0.491	-	-	0	-	0.00%
2009-03-13	0	0.750	0.750	0.760	0.670	0.700	150,000	104,580	0.6972	0.491	0.491	0.497	0.438	0.458	229,266	0.4562	1.35%
2009-03-12	0	0.740	0.740	0.750	0.670	0.670	12,000	8,040	0.6700	0.484	0.484	0.491	0.438	0.438	18,341	0.4384	-2.63%
2009-03-11	0	0.760	0.760	0.770	0.670	0.670	2,000	1,340	0.6700	0.497	0.497	0.504	0.438	0.438	3,057	0.4384	8.57%
2009-03-10	0	0.700	0.700	0.740	0.500	0.730	132,000	89,720	0.6797	0.458	0.458	0.484	0.327	0.478	201,754	0.4447	0.00%
2009-03-09	0	0.700	0.600	0.700	0.700	0.780	194,000	136,960	0.7060	0.458	0.393	0.458	0.458	0.510	296,517	0.4619	-9.09%
2009-03-06	0	0.770	0.680	0.790	-	-	0	0	-	0.504	0.445	0.517	-	-	0	-	0.00%
2009-03-05	0	0.770	0.770	0.780	0.700	0.770	216,000	153,040	0.7085	0.504	0.504	0.510	0.458	0.504	330,143	0.4636	0.00%
2009-03-04	0	0.770	0.680	0.780	-	-	900	540	0.6000	0.504	0.445	0.510	-	-	1,376	0.3926	0.00%
2009-03-03	0	0.770	0.600	0.780	-	-	0	0	-	0.504	0.393	0.510	-	-	0	-	0.00%
2009-03-02	0	0.770	0.660	0.770	-	-	0	0	-	0.504	0.432	0.504	-	-	0	-	0.00%
2009-02-27	0	0.770	0.700	0.770	0.700	0.780	126,000	96,540	0.7662	0.504	0.458	0.504	0.458	0.510	192,583	0.5013	10.00%
2009-02-26	0	0.700	0.700	0.800	-	-	0	0	-	0.458	0.458	0.523	-	-	0	-	0.00%
2009-02-25	0	0.700	0.660	0.800	0.700	0.820	102,000	72,440	0.7102	0.458	0.432	0.523	0.458	0.536	155,901	0.4647	-2.78%
2009-02-24	0	0.720	0.720	0.800	0.700	0.720	490,000	349,900	0.7141	0.471	0.471	0.523	0.458	0.471	748,935	0.4672	-18.18%
2009-02-23	0	0.880	0.700	0.880	-	-	0	0	-	0.576	0.458	0.576	-	-	0	-	0.00%
2009-02-20	0	0.880	0.700	0.890	-	-	0	0	-	0.576	0.458	0.582	-	-	0	-	0.00%
2009-02-19	0	0.880	0.710	0.890	-	-	0	0	-	0.576	0.465	0.582	-	-	0	-	0.00%
2009-02-18	0	0.880	0.720	0.890	-	-	0	0	-	0.576	0.471	0.582	-	-	0	-	0.00%
2009-02-17	0	0.880	0.700	0.890	-	-	0	0	-	0.576	0.458	0.582	-	-	0	-	0.00%
2009-02-16	0	0.880	0.700	0.900	0.880	0.880	180,000	157,740	0.8763	0.576	0.458	0.589	0.576	0.576	275,119	0.5734	1.15%
2009-02-13	0	0.870	0.710	0.870	-	-	0	0	-	0.569	0.465	0.569	-	-	0	-	-4.40%
2009-02-12	0	0.910	0.720	0.950	0.800	0.910	68,000	57,720	0.8488	0.595	0.471	0.622	0.523	0.595	103,934	0.5554	21.33%
2009-02-11	0	0.750	0.750	0.850	0.750	0.750	12,000	9,000	0.7500	0.491	0.491	0.556	0.491	0.491	18,341	0.4907	-11.76%
2009-02-10	0	0.850	0.760	0.850	0.850	0.850	98,000	83,300	0.8500	0.556	0.497	0.556	0.556	0.556	149,787	0.5561	-3.41%
2009-02-09	0	0.880	0.850	0.900	0.800	0.890	114,000	98,740	0.8661	0.576	0.556	0.589	0.523	0.582	174,242	0.5667	7.32%
2009-02-06	0	0.820	0.700	0.830	-	-	0	0	-	0.536	0.458	0.543	-	-	0	-	0.00%
2009-02-05	0	0.820	0.720	0.830	0.820	0.830	20,000	16,500	0.8250	0.536	0.471	0.543	0.536	0.543	30,569	0.5398	5.13%
2009-02-04	0	0.780	0.770	0.830	0.660	0.850	290,000	231,300	0.7976	0.510	0.504	0.543	0.432	0.556	443,248	0.5218	-8.24%
2009-02-03	0	0.850	0.800	0.850	0.850	0.850	70,000	59,500	0.8500	0.556	0.523	0.556	0.556	0.556	106,991	0.5561	-5.56%
2009-02-02	0	0.900	0.820	0.900	-	-	0	0	-	0.589	0.536	0.589	-	-	0	-	-3.23%
2009-01-30	0	0.930	0.930	0.950	-	-	0	0	-	0.608	0.608	0.622	-	-	0	-	4.49%
2009-01-29	0	0.890	0.700	0.900	-	-	0	0	-	0.582	0.458	0.589	-	-	0	-	0.00%
2009-01-23	0	0.890	0.720	0.900	-	-	0	0	-	0.582	0.471	0.589	-	-	0	-	0.00%
2009-01-22	0	0.890	0.890	0.900	0.800	0.800	44,000	35,200	0.8000	0.582	0.582	0.589	0.523	0.523	67,251	0.5234	4.71%
2009-01-21	0	0.850	0.800	0.850	-	-	0	0	-	0.556	0.523	0.556	-	-	0	-	-4.49%
2009-01-20	0	0.890	0.700	0.890	-	-	0	0	-	0.582	0.458	0.582	-	-	0	-	-1.11%
2009-01-19	0	0.900	0.700	0.900	-	-	0	0	-	0.589	0.458	0.589	-	-	0	-	0.00%
2009-01-16	0	0.900	0.900	0.920	-	-	0	0	-	0.589	0.589	0.602	-	-	0	-	1.12%
2009-01-15	0	0.890	0.700	0.950	-	-	0	0	-	0.582	0.458	0.622	-	-	0	-	0.00%
2009-01-14	0	0.890	0.830	0.900	0.890	0.900	102,000	90,860	0.8908	0.582	0.543	0.589	0.582	0.589	155,901	0.5828	-4.30%
2009-01-13	0	0.930	0.770	0.930	-	-	0	0	-	0.608	0.504	0.608	-	-	0	-	-1.06%
2009-01-12	0	0.940	0.820	0.940	0.820	0.950	4,000	3,540	0.8850	0.615	0.536	0.615	0.536	0.622	6,114	0.5790	0.00%
2009-01-09	0	0.940	0.820	0.950	-	-	0	0	-	0.615	0.536	0.622	-	-	0	-	0.00%
2009-01-08	0	0.940	0.820	0.940	-	-	0	0	-	0.615	0.536	0.615	-	-	0	-	-1.05%
2009-01-07	0	0.950	0.820	0.980	0.950	0.950	94,000	89,300	0.9500	0.622	0.536	0.641	0.622	0.622	143,673	0.6215	1.06%
2009-01-06	0	0.940	0.940	0.950	0.940	0.940	20,000	18,800	0.9400	0.615	0.615	0.622	0.615	0.615	30,569	0.6150	4.44%
2009-01-05	0	0.900	0.900	0.920	0.840	0.940	188,000	169,120	0.8996	0.589	0.589	0.602	0.550	0.615	287,347	0.5886	-5.26%
2009-01-02	0	0.950	0.900	0.950	0.900	0.950	52,000	46,900	0.9019	0.622	0.589	0.622	0.589	0.622	79,479	0.5901	-3.06%
2008-12-31	0	0.980	0.830	1.000	-	-	0	0	-	0.641	0.543	0.654	-	-	0	-	-2.00%
2008-12-30	0	1.000	0.850	1.000	-	-	0	0	-	0.654	0.556	0.654	-	-	0	-	0.00%
2008-12-29	0	1.000	0.820	1.000	-	-	0	0	-	0.654	0.536	0.654	-	-	0	-	0.00%
2008-12-24	0	1.000	0.860	1.000	-	-	0	0	-	0.654	0.563	0.654	-	-	0	-	0.00%
2008-12-23	0	1.000	0.850	1.000	1.000	1.000	20,000	20,000	1.0000	0.654	0.556	0.654	0.654	0.654	30,569	0.6543	0.00%
2008-12-22	0	1.000	0.860	1.000	1.000	1.010	12,000	12,020	1.0017	0.654	0.563	0.654	0.654	0.661	18,341	0.6554	-1.96%
2008-12-19	0	1.020	1.010	1.030	0.960	1.030	206,000	209,900	1.0189	0.667	0.661	0.674	0.628	0.674	314,859	0.6666	6.25%
2008-12-18	0	0.960	0.820	1.030	0.980	1.000	8,000	7,920	0.9900	0.628	0.536	0.674	0.641	0.654	12,228	0.6477	0.00%
2008-12-17	0	0.960	0.860	0.980	0.920	0.960	154,000	144,520	0.9384	0.628	0.563	0.641	0.602	0.628	235,380	0.6140	0.00%
2008-12-16	0	0.960	0.800	-	0.730	0.960	214,000	177,460	0.8293	0.628	0.523	-	0.478	0.628	327,086	0.5425	10.34%
2008-12-15	0	0.870	0.740	0.870	-	-	0	0	-	0.569	0.484	0.569	-	-	0	-	-1.14%
2008-12-12	0	0.880	0.730	0.880	-	-	0	0	-	0.576	0.478	0.576	-	-	0	-	0.00%
2008-12-11	0	0.880	0.860	0.900	0.800	0.900	236,000	206,380	0.8745	0.576	0.563	0.589	0.523	0.589	360,712	0.5721	0.00%
2008-12-10	0	0.880	0.800	0.880	0.880	0.880	12,000	10,560	0.8800	0.576	0.523	0.576	0.576	0.576	18,341	0.5758	0.00%
2008-12-09	0	0.880	0.810	0.900	0.880	0.880	34,000	29,920	0.8800	0.576	0.530	0.589	0.576	0.576	51,967	0.5758	-2.22%
2008-12-08	0	0.900	0.810	0.900	0.900	0.900	10,000	9,000	0.9000	0.589	0.530	0.589	0.589	0.589	15,284	0.5888	-1.10%
2008-12-05	0	0.910	0.850	0.910	-	-	6,000	5,460	0.9100	0.595	0.556	0.595	-	-	9,171	0.5954	0.00%
2008-12-04	0	0.910	0.900	0.910	0.790	1.000	526,000	464,440	0.8830	0.595	0.589	0.595	0.517	0.654	803,959	0.5777	16.67%
2008-12-03	0	0.780	0.670	0.780	0.630	0.780	332,000	232,500	0.7003	0.510	0.438	0.510	0.412	0.510	507,442	0.4582	34.48%
2008-12-02	0	0.580	0.500	0.580	-	-	0	0	-	0.379	0.327	0.379	-	-	0	-	-1.69%
2008-12-01	0	0.590	0.500	0.590	0.560	0.590	242,000	135,880	0.5615	0.386	0.327	0.386	0.366	0.386	369,882	0.3674	0.00%
2008-11-28	0	0.590	0.500	0.590	0.600	0.600	24,000	14,400	0.6000	0.386	0.327	0.386	0.393	0.393	36,683	0.3926	9.26%
2008-11-27	0	0.540	0.510	0.660	0.540	0.540	156,000	84,240	0.5400	0.353	0.334	0.432	0.353	0.353	238,437	0.3533	1.89%
2008-11-26	0	0.530	0.480	0.530	0.480	0.530	24,000	11,680	0.4867	0.347	0.314	0.347	0.314	0.347	36,683	0.3184	10.42%
2008-11-25	0	0.480	0.440	0.520	-	-	0	0	-	0.314	0.288	0.340	-	-	0	-	0.00%
2008-11-24	0	0.480	0.430	0.510	0.480	0.480	88,000	42,240	0.4800	0.314	0.281	0.334	0.314	0.314	134,503	0.3140	-5.88%
2008-11-21	0	0.510	0.450	0.540	-	-	0	0	-	0.334	0.294	0.353	-	-	0	-	0.00%
2008-11-20	0	0.510	0.450	0.540	-	-	0	0	-	0.334	0.294	0.353	-	-	0	-	0.00%
2008-11-19	0	0.510	0.510	0.540	0.450	0.510	82,000	40,320	0.4917	0.334	0.334	0.353	0.294	0.334	125,332	0.3217	2.00%
2008-11-18	0	0.500	0.450	0.500	0.450	0.500	54,000	24,500	0.4537	0.327	0.294	0.327	0.294	0.327	82,536	0.2968	11.11%
2008-11-17	0	0.450	0.450	0.490	0.450	0.460	54,000	24,500	0.4537	0.294	0.294	0.321	0.294	0.301	82,536	0.2968	0.00%
2008-11-14	0	0.450	0.440	0.470	0.450	0.510	576,000	266,810	0.4632	0.294	0.288	0.308	0.294	0.334	880,381	0.3031	-10.00%
2008-11-13	0	0.500	0.470	0.500	0.500	0.500	34,000	17,000	0.5000	0.327	0.308	0.327	0.327	0.327	51,967	0.3271	0.00%
2008-11-12	0	0.500	0.500	0.540	-	-	0	0	-	0.327	0.327	0.353	-	-	0	-	0.00%
2008-11-11	0	0.500	0.480	0.550	0.500	0.600	700,000	368,080	0.5258	0.327	0.314	0.360	0.327	0.393	1,069,908	0.3440	-10.71%
2008-11-10	0	0.560	0.560	0.570	0.560	0.680	440,000	276,480	0.6284	0.366	0.366	0.373	0.366	0.445	672,513	0.4111	-17.65%
2008-11-07	0	0.680	0.600	0.690	-	-	20,000	13,600	0.6800	0.445	0.393	0.451	-	-	30,569	0.4449	0.00%
2008-11-06	0	0.680	0.540	0.680	-	-	0	0	-	0.445	0.353	0.445	-	-	0	-	0.00%
2008-11-05	0	0.680	0.580	0.680	0.690	0.690	62,000	42,780	0.6900	0.445	0.379	0.445	0.451	0.451	94,763	0.4514	0.00%
2008-11-04	0	0.680	0.590	0.690	0.680	0.680	32,000	21,760	0.6800	0.445	0.386	0.451	0.445	0.445	48,910	0.4449	0.00%
2008-11-03	0	0.680	0.600	0.680	0.680	0.680	10,000	6,800	0.6800	0.445	0.393	0.445	0.445	0.445	15,284	0.4449	1.49%
2008-10-31	0	0.670	0.600	0.700	-	-	0	0	-	0.438	0.393	0.458	-	-	0	-	0.00%
2008-10-30	0	0.670	0.550	0.680	0.670	0.670	28,000	18,760	0.6700	0.438	0.360	0.445	0.438	0.438	42,796	0.4384	0.00%
2008-10-29	0	0.670	0.580	0.670	0.610	0.670	28,000	17,200	0.6143	0.438	0.379	0.438	0.399	0.438	42,796	0.4019	-1.47%
2008-10-28	0	0.680	0.500	0.690	0.400	0.690	88,000	45,500	0.5170	0.445	0.327	0.451	0.262	0.451	134,503	0.3383	-2.86%
2008-10-27	0	0.700	0.550	0.700	0.650	0.800	86,000	59,000	0.6860	0.458	0.360	0.458	0.425	0.523	131,446	0.4489	-23.08%
2008-10-24	0	0.910	0.740	0.910	0.720	0.910	18,000	13,840	0.7689	0.595	0.484	0.595	0.471	0.595	27,512	0.5031	9.64%
2008-10-23	0	0.830	0.750	0.830	0.830	0.830	6,000	4,980	0.8300	0.543	0.491	0.543	0.543	0.543	9,171	0.5430	-3.49%
2008-10-22	0	0.860	0.750	0.860	0.750	0.860	8,000	6,220	0.7775	0.563	0.491	0.563	0.491	0.563	12,228	0.5087	-1.15%
2008-10-21	0	0.870	0.740	0.870	0.720	0.870	66,000	48,040	0.7279	0.569	0.484	0.569	0.471	0.569	100,877	0.4762	8.75%
2008-10-20	0	0.800	0.660	0.800	0.800	0.950	52,000	42,400	0.8154	0.523	0.432	0.523	0.523	0.622	79,479	0.5335	-14.89%
2008-10-17	0	0.940	0.800	0.940	-	-	0	0	-	0.615	0.523	0.615	-	-	0	-	-1.05%
2008-10-16	0	0.950	0.740	0.950	0.750	0.950	264,000	217,820	0.8251	0.622	0.484	0.622	0.491	0.622	403,508	0.5398	10.47%
2008-10-15	0	0.860	0.780	0.880	0.780	0.880	104,000	91,280	0.8777	0.563	0.510	0.576	0.510	0.576	158,958	0.5742	-4.44%
2008-10-14	0	0.900	0.710	0.900	-	-	0	0	-	0.589	0.465	0.589	-	-	0	-	0.00%
2008-10-13	0	0.900	0.790	0.900	0.900	0.900	36,000	32,400	0.9000	0.589	0.517	0.589	0.589	0.589	55,024	0.5888	0.00%
2008-10-10	0	0.900	0.760	0.900	-	-	0	0	-	0.589	0.497	0.589	-	-	0	-	0.00%
2008-10-09	0	0.900	0.800	0.900	-	-	0	0	-	0.589	0.523	0.589	-	-	0	-	-4.26%
2008-10-08	0	0.940	0.800	0.960	-	-	0	0	-	0.615	0.523	0.628	-	-	0	-	0.00%
2008-10-06	0	0.940	0.860	0.940	0.860	0.940	18,000	15,800	0.8778	0.615	0.563	0.615	0.563	0.615	27,512	0.5743	-3.09%
2008-10-03	0	0.970	0.900	0.970	0.900	0.970	6,000	5,540	0.9233	0.635	0.589	0.635	0.589	0.635	9,171	0.6041	-3.00%
2008-10-02	0	1.000	0.900	1.000	0.830	1.000	26,000	22,320	0.8585	0.654	0.589	0.654	0.543	0.654	39,739	0.5617	5.26%
2008-09-30	0	0.950	0.890	0.950	0.750	0.950	48,000	44,160	0.9200	0.622	0.582	0.622	0.491	0.622	73,365	0.6019	0.00%
2008-09-29	0	0.950	0.850	0.970	0.900	0.950	40,000	36,200	0.9050	0.622	0.556	0.635	0.589	0.622	61,138	0.5921	-2.06%
2008-09-26	0	0.970	0.850	0.970	0.850	1.000	68,000	61,100	0.8985	0.635	0.556	0.635	0.556	0.654	103,934	0.5879	-11.82%
2008-09-25	0	1.100	0.850	1.100	1.100	1.100	4,000	4,400	1.1000	0.720	0.556	0.720	0.720	0.720	6,114	0.7197	15.79%
2008-09-24	0	0.950	0.820	0.950	0.900	0.950	64,000	58,320	0.9113	0.622	0.536	0.622	0.589	0.622	97,820	0.5962	5.56%
2008-09-23	0	0.900	0.760	0.900	-	-	0	0	-	0.589	0.497	0.589	-	-	0	-	0.00%
2008-09-22	0	0.900	0.810	0.900	0.780	0.900	122,000	101,880	0.8351	0.589	0.530	0.589	0.510	0.589	186,470	0.5464	8.43%
2008-09-19	0	0.830	0.800	0.830	0.800	0.900	352,000	287,140	0.8157	0.543	0.523	0.543	0.523	0.589	538,011	0.5337	3.75%
2008-09-18	0	0.800	0.760	0.800	0.740	0.800	272,000	207,440	0.7626	0.523	0.497	0.523	0.484	0.523	415,736	0.4990	0.00%
2008-09-17	0	0.800	0.730	0.800	0.800	0.810	160,000	128,100	0.8006	0.523	0.478	0.523	0.523	0.530	244,550	0.5238	0.00%
2008-09-16	0	0.800	0.790	0.800	0.800	0.930	438,000	356,940	0.8149	0.523	0.517	0.523	0.523	0.608	669,457	0.5332	-13.98%
2008-09-12	0	0.930	0.890	0.930	0.800	0.930	6,000	5,060	0.8433	0.608	0.582	0.608	0.523	0.608	9,171	0.5518	3.33%
2008-09-11	0	0.900	0.900	0.950	0.900	0.970	660,000	612,020	0.9273	0.589	0.589	0.622	0.589	0.635	1,008,770	0.6067	-10.00%
2008-09-10	0	1.000	0.980	0.990	1.000	1.030	68,000	63,800	0.9382	0.654	0.641	0.648	0.654	0.674	103,934	0.6139	0.00%
2008-09-09	0	1.000	1.000	1.030	1.000	1.030	46,000	46,900	1.0196	0.654	0.654	0.674	0.654	0.674	70,308	0.6671	0.00%
2008-09-08	0	1.000	0.920	1.000	1.000	1.030	40,000	40,600	1.0150	0.654	0.602	0.654	0.654	0.674	61,138	0.6641	-2.91%
2008-09-05	0	1.030	0.910	1.030	-	-	0	0	-	0.674	0.595	0.674	-	-	0	-	-0.96%
2008-09-04	0	1.040	0.980	1.040	0.980	1.040	106,000	104,200	0.9830	0.680	0.641	0.680	0.641	0.680	162,015	0.6432	4.00%
2008-09-03	0	1.000	0.960	1.000	-	-	0	0	-	0.654	0.628	0.654	-	-	0	-	-5.66%
2008-09-02	0	1.060	0.960	1.020	0.970	1.060	380,000	375,020	0.9869	0.694	0.628	0.667	0.635	0.694	580,807	0.6457	-1.85%
2008-09-01	0	1.080	1.010	1.080	-	-	54,000	54,540	1.0100	0.707	0.661	0.707	-	-	82,536	0.6608	-1.82%
2008-08-29	0	1.100	1.050	1.100	1.000	1.100	64,000	66,320	1.0363	0.720	0.687	0.720	0.654	0.720	97,820	0.6780	3.77%
2008-08-28	0	1.060	1.050	1.110	1.060	1.080	26,000	27,680	1.0646	0.694	0.687	0.726	0.694	0.707	39,739	0.6965	-5.36%
2008-08-27	0	1.120	1.060	1.120	1.120	1.120	22,000	24,640	1.1200	0.733	0.694	0.733	0.733	0.733	33,626	0.7328	3.70%
2008-08-26	0	1.080	1.020	1.140	1.050	1.100	412,000	448,480	1.0885	0.707	0.667	0.746	0.687	0.720	629,717	0.7122	1.89%
2008-08-25	0	1.060	1.060	1.150	1.060	1.060	12,000	12,720	1.0600	0.694	0.694	0.752	0.694	0.694	18,341	0.6935	0.00%
2008-08-21	0	1.060	1.020	1.060	1.050	1.190	370,000	401,000	1.0838	0.694	0.667	0.694	0.687	0.779	565,523	0.7091	-5.36%
2008-08-20	0	1.120	1.030	1.120	1.000	1.120	14,000	14,660	1.0471	0.733	0.674	0.733	0.654	0.733	21,398	0.6851	15.46%
2008-08-19	0	0.970	0.960	1.080	0.970	1.100	1,078,000	1,079,840	1.0017	0.635	0.628	0.707	0.635	0.720	1,647,658	0.6554	-16.38%
2008-08-18	0	1.160	1.160	1.180	1.160	1.250	138,000	163,540	1.1851	0.759	0.759	0.772	0.759	0.818	210,925	0.7753	-14.07%
2008-08-15	0	1.350	1.350	1.450	1.350	1.450	116,000	167,000	1.4397	0.883	0.883	0.949	0.883	0.949	177,299	0.9419	-2.17%
2008-08-14	0	1.380	1.340	1.380	1.350	1.380	54,000	73,420	1.3596	0.903	0.877	0.903	0.883	0.903	82,536	0.8896	0.00%
2008-08-13	0	1.380	1.280	1.380	1.280	1.430	46,000	60,300	1.3109	0.903	0.837	0.903	0.837	0.936	70,308	0.8577	7.81%
2008-08-12	0	1.280	1.280	1.410	1.260	1.450	202,000	274,340	1.3581	0.837	0.837	0.923	0.824	0.949	308,745	0.8886	-14.09%
2008-08-11	0	1.490	1.360	1.490	1.400	1.640	240,000	362,540	1.5106	0.975	0.890	0.975	0.916	1.073	366,826	0.9883	-9.15%
2008-08-08	0	1.640	1.570	1.580	1.600	1.770	436,000	710,200	1.6289	1.073	1.027	1.034	1.047	1.158	666,400	1.0657	-16.75%
2008-08-07	0	1.970	1.550	2.000	-	-	0	0	-	1.289	1.014	1.309	-	-	0	-	0.00%
2008-08-05	0	1.970	1.710	1.980	-	-	0	0	-	1.289	1.119	1.295	-	-	0	-	0.00%
2008-08-04	0	1.970	1.810	1.970	1.770	1.970	8,000	14,680	1.8350	1.289	1.184	1.289	1.158	1.289	12,228	1.2006	1.03%
2008-08-01	0	1.950	1.800	1.950	1.800	1.950	14,000	25,800	1.8429	1.276	1.178	1.276	1.178	1.276	21,398	1.2057	0.00%
2008-07-31	0	1.950	1.750	1.950	1.950	1.950	20,000	39,000	1.9500	1.276	1.145	1.276	1.276	1.276	30,569	1.2758	-2.50%
2008-07-30	0	2.000	1.880	2.000	1.880	2.060	298,000	585,580	1.9650	1.309	1.230	1.309	1.230	1.348	455,475	1.2856	0.00%
2008-07-29	0	2.000	1.830	2.080	2.000	2.000	20,000	40,000	2.0000	1.309	1.197	1.361	1.309	1.309	30,569	1.3085	0.00%
2008-07-28	0	2.000	1.860	2.000	1.990	2.000	62,000	123,780	1.9965	1.309	1.217	1.309	1.302	1.309	94,763	1.3062	-2.44%
2008-07-25	0	2.050	1.920	2.050	2.050	2.100	204,000	421,880	2.0680	1.341	1.256	1.341	1.341	1.374	311,802	1.3530	-0.49%
2008-07-24	0	2.060	1.900	2.060	2.000	2.060	84,000	170,040	2.0243	1.348	1.243	1.348	1.309	1.348	128,389	1.3244	0.00%
2008-07-23	0	2.060	2.080	2.090	-	-	0	0	-	1.348	1.361	1.367	-	-	0	-	0.00%
2008-07-22	0	2.060	1.870	2.070	1.810	2.060	98,000	180,920	1.8461	1.348	1.223	1.354	1.184	1.348	149,787	1.2078	-1.90%
2008-07-21	0	2.100	1.920	2.100	2.100	2.100	170,000	357,000	2.1000	1.374	1.256	1.374	1.374	1.374	259,835	1.3740	3.45%
2008-07-18	0	2.030	1.800	2.030	-	-	0	0	-	1.328	1.178	1.328	-	-	0	-	-0.49%
2008-07-17	0	2.040	1.800	2.040	2.040	2.040	2,000	4,080	2.0400	1.335	1.178	1.335	1.335	1.335	3,057	1.3347	3.03%
2008-07-16	0	1.980	1.900	2.050	1.900	1.980	54,000	106,140	1.9656	1.295	1.243	1.341	1.243	1.295	82,536	1.2860	2.06%
2008-07-15	0	1.940	1.800	1.940	1.950	1.960	338,000	660,380	1.9538	1.269	1.178	1.269	1.276	1.282	516,613	1.2783	-4.90%
2008-07-14	0	2.040	1.840	2.040	1.900	2.070	78,000	159,720	2.0477	1.335	1.204	1.335	1.243	1.354	119,218	1.3397	-2.86%
2008-07-11	0	2.100	1.900	2.100	2.100	2.140	22,000	46,680	2.1218	1.374	1.243	1.374	1.374	1.400	33,626	1.3882	1.94%
2008-07-10	0	2.060	1.880	2.060	-	-	0	0	-	1.348	1.230	1.348	-	-	0	-	-1.90%
2008-07-09	0	2.100	1.810	2.100	-	-	0	0	-	1.374	1.184	1.374	-	-	0	-	0.00%
2008-07-08	0	2.100	1.600	2.100	1.790	2.100	16,000	29,300	1.8313	1.374	1.047	1.374	1.171	1.374	24,455	1.1981	5.53%
2008-07-07	0	1.990	1.850	1.990	-	-	0	0	-	1.302	1.210	1.302	-	-	0	-	0.00%
2008-07-04	0	1.990	1.800	1.990	-	-	0	0	-	1.302	1.178	1.302	-	-	0	-	0.00%
2008-07-03	0	1.990	1.800	1.990	1.900	1.990	90,000	178,520	1.9836	1.302	1.178	1.302	1.243	1.302	137,560	1.2978	0.00%
2008-07-02	0	1.990	1.810	1.950	-	-	0	0	-	1.302	1.184	1.276	-	-	0	-	-7.01%
2008-06-30	0	2.140	1.600	2.140	2.140	2.140	4,000	8,560	2.1400	1.400	1.047	1.400	1.400	1.400	6,114	1.4001	7.54%
2008-06-27	0	1.990	1.720	1.990	1.990	1.990	4,000	7,960	1.9900	1.302	1.125	1.302	1.302	1.302	6,114	1.3020	-0.50%
2008-06-26	0	2.000	1.900	2.080	-	-	0	0	-	1.309	1.243	1.361	-	-	0	-	0.00%
2008-06-25	0	2.000	1.950	2.090	-	-	0	0	-	1.309	1.276	1.367	-	-	0	-	0.00%
2008-06-24	0	2.000	1.950	2.050	2.000	2.040	12,000	24,080	2.0067	1.309	1.276	1.341	1.309	1.335	18,341	1.3129	-1.96%
2008-06-23	0	2.040	1.940	2.040	2.000	2.040	12,000	24,160	2.0133	1.335	1.269	1.335	1.309	1.335	18,341	1.3172	0.99%
2008-06-20	0	2.020	2.000	2.020	1.990	2.020	68,000	137,020	2.0150	1.322	1.309	1.322	1.302	1.322	103,934	1.3183	-6.48%
2008-06-19	0	2.160	2.000	2.160	-	-	0	0	-	1.413	1.309	1.413	-	-	0	-	0.00%
2008-06-18	0	2.160	2.030	2.180	-	-	0	0	-	1.413	1.328	1.426	-	-	0	-	0.00%
2008-06-17	0	2.160	2.000	2.160	-	-	0	0	-	1.413	1.309	1.413	-	-	0	-	-0.46%
2008-06-16	0	2.170	2.030	2.170	2.150	2.170	80,000	172,560	2.1570	1.420	1.328	1.420	1.407	1.420	122,275	1.4112	0.93%
2008-06-13	0	2.150	2.030	2.150	-	-	0	0	-	1.407	1.328	1.407	-	-	0	-	-1.83%
2008-06-12	0	2.190	2.060	2.190	-	-	0	0	-	1.433	1.348	1.433	-	-	0	-	-1.79%
2008-06-11	0	2.230	2.140	2.230	2.210	2.280	106,000	236,620	2.2323	1.459	1.400	1.459	1.446	1.492	162,015	1.4605	0.90%
2008-06-10	1	-	-	-	-	-	0	0	-	1.446	-	-	-	-	0	-	0.00%
2008-06-06	0	2.210	2.220	2.300	2.120	2.250	74,000	162,040	2.1897	1.446	1.452	1.505	1.387	1.472	113,105	1.4327	-9.80%
2008-06-05	0	2.450	2.020	2.450	-	-	0	0	-	1.603	1.322	1.603	-	-	0	-	-2.00%
2008-06-04	1	-	-	-	-	-	0	0	-	1.636	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	1.636	-	-	-	-	0	-	0.00%
2008-06-02	0	2.500	2.500	5.000	2.090	2.500	620,000	1,382,600	2.2300	1.636	1.636	3.271	1.367	1.636	947,633	1.4590	13.64%
2008-05-30	0	2.200	2.200	2.250	2.000	2.200	146,000	306,200	2.0973	1.439	1.439	1.472	1.309	1.439	223,152	1.3722	10.00%
2008-05-29	0	2.000	1.930	2.000	2.020	2.020	16,000	32,320	2.0200	1.309	1.263	1.309	1.322	1.322	24,455	1.3216	0.00%
2008-05-28	0	2.000	2.000	2.050	1.980	2.070	96,000	194,500	2.0260	1.309	1.309	1.341	1.295	1.354	146,730	1.3256	-1.96%
2008-05-27	0	2.040	2.000	2.140	2.040	2.050	182,000	372,560	2.0470	1.335	1.309	1.400	1.335	1.341	278,176	1.3393	2.00%
2008-05-26	0	2.000	1.970	2.040	2.000	2.050	82,000	165,640	2.0200	1.309	1.289	1.335	1.309	1.341	125,332	1.3216	-8.68%
2008-05-23	0	2.190	2.060	2.190	2.100	2.200	328,000	703,540	2.1449	1.433	1.348	1.433	1.374	1.439	501,328	1.4034	4.29%
2008-05-22	0	2.100	2.100	2.210	2.100	2.150	114,000	239,500	2.1009	1.374	1.374	1.446	1.374	1.407	174,242	1.3745	0.00%
2008-05-21	0	2.100	2.050	2.160	2.100	2.160	46,000	96,720	2.1026	1.374	1.341	1.413	1.374	1.413	70,308	1.3757	-4.98%
2008-05-20	0	2.210	2.110	2.220	2.110	2.210	60,000	126,800	2.1133	1.446	1.380	1.452	1.380	1.446	91,706	1.3827	-2.21%
2008-05-19	0	2.260	2.260	2.270	2.100	2.270	148,000	319,360	2.1578	1.479	1.479	1.485	1.374	1.485	226,209	1.4118	-0.44%
2008-05-16	0	2.270	2.180	2.270	-	-	0	0	-	1.485	1.426	1.485	-	-	0	-	0.00%
2008-05-15	0	2.270	2.150	2.270	2.200	2.300	22,000	49,880	2.2673	1.485	1.407	1.485	1.439	1.505	33,626	1.4834	-0.44%
2008-05-14	0	2.280	2.130	2.280	2.100	2.280	100,000	217,740	2.1774	1.492	1.394	1.492	1.374	1.492	152,844	1.4246	0.44%
2008-05-13	0	2.270	2.170	2.270	2.130	2.300	88,000	193,500	2.1989	1.485	1.420	1.485	1.394	1.505	134,503	1.4386	-6.58%
2008-05-09	0	2.430	2.280	2.430	2.300	2.480	36,000	86,160	2.3933	1.590	1.492	1.590	1.505	1.623	55,024	1.5659	-2.41%
2008-05-08	0	2.490	2.300	2.490	-	-	0	0	-	1.629	1.505	1.629	-	-	0	-	-0.40%
2008-05-07	0	2.500	2.340	2.500	-	-	0	0	-	1.636	1.531	1.636	-	-	0	-	-3.10%
2008-05-06	0	2.580	2.420	2.580	2.580	2.580	10,000	25,800	2.5800	1.688	1.583	1.688	1.688	1.688	15,284	1.6880	0.00%
2008-05-05	0	2.580	2.250	2.630	2.400	2.580	30,000	75,240	2.5080	1.688	1.472	1.721	1.570	1.688	45,853	1.6409	-3.73%
2008-05-02	0	2.680	2.410	2.680	2.400	2.700	16,000	39,600	2.4750	1.753	1.577	1.753	1.570	1.767	24,455	1.6193	7.63%
2008-04-30	0	2.490	2.310	2.490	2.400	2.490	12,000	28,980	2.4150	1.629	1.511	1.629	1.570	1.629	18,341	1.5800	-3.49%
2008-04-29	0	2.580	2.360	2.580	2.360	2.580	6,000	14,600	2.4333	1.688	1.544	1.688	1.544	1.688	9,171	1.5920	1.18%
2008-04-28	0	2.550	2.400	2.550	2.400	2.580	32,000	79,960	2.4988	1.668	1.570	1.668	1.570	1.688	48,910	1.6348	-0.78%
2008-04-25	0	2.570	2.320	2.580	2.300	2.580	30,000	74,500	2.4833	1.681	1.518	1.688	1.505	1.688	45,853	1.6248	-0.39%
2008-04-24	0	2.580	2.400	2.580	2.400	2.600	4,000	10,000	2.5000	1.688	1.570	1.688	1.570	1.701	6,114	1.6357	0.00%
2008-04-23	0	2.580	2.380	2.580	2.250	2.600	52,000	125,660	2.4165	1.688	1.557	1.688	1.472	1.701	79,479	1.5810	7.50%
2008-04-22	0	2.400	2.320	2.400	2.400	2.400	32,000	76,800	2.4000	1.570	1.518	1.570	1.570	1.570	48,910	1.5702	-1.64%
2008-04-21	0	2.440	2.250	2.450	2.300	2.450	24,000	57,300	2.3875	1.596	1.472	1.603	1.505	1.603	36,683	1.5621	1.12%
2008-04-18	0	2.470	2.310	2.470	2.310	2.560	130,000	318,080	2.4468	1.579	1.476	1.579	1.476	1.636	203,391	1.5639	-8.52%
2008-04-17	0	2.700	2.250	2.700	2.100	2.700	146,000	361,420	2.4755	1.726	1.438	1.726	1.342	1.726	228,424	1.5822	17.39%
2008-04-16	0	2.300	2.180	2.300	2.400	2.400	20,000	48,000	2.4000	1.470	1.393	1.470	1.534	1.534	31,291	1.5340	-3.77%
2008-04-15	0	2.390	2.020	2.400	2.200	2.390	4,000	9,180	2.2950	1.528	1.291	1.534	1.406	1.528	6,258	1.4669	-0.42%
2008-04-14	0	2.400	2.010	2.400	2.300	2.400	8,000	18,600	2.3250	1.534	1.285	1.534	1.470	1.534	12,516	1.4861	-2.04%
2008-04-11	0	2.450	2.490	2.500	2.390	2.450	26,000	63,100	2.4269	1.566	1.592	1.598	1.528	1.566	40,678	1.5512	0.00%
2008-04-10	0	2.450	2.250	2.450	2.250	2.500	50,000	117,600	2.3520	1.566	1.438	1.566	1.438	1.598	78,227	1.5033	6.99%
2008-04-09	0	2.290	2.090	2.290	-	-	0	0	-	1.464	1.336	1.464	-	-	0	-	-2.14%
2008-04-08	0	2.340	2.080	2.340	-	-	20,000	45,400	2.2700	1.496	1.329	1.496	-	-	31,291	1.4509	0.00%
2008-04-07	0	2.340	2.140	2.340	2.340	2.340	8,000	18,720	2.3400	1.496	1.368	1.496	1.496	1.496	12,516	1.4956	-2.50%
2008-04-03	0	2.400	2.200	2.400	2.200	2.400	16,000	35,600	2.2250	1.534	1.406	1.534	1.406	1.534	25,033	1.4221	4.80%
2008-04-02	0	2.290	2.130	2.290	2.200	2.290	34,000	75,120	2.2094	1.464	1.361	1.464	1.406	1.464	53,195	1.4122	0.44%
2008-04-01	0	2.280	2.100	2.280	2.100	2.280	64,000	137,260	2.1447	1.457	1.342	1.457	1.342	1.457	100,131	1.3708	3.64%
2008-03-31	0	2.200	2.100	2.200	2.120	2.200	70,000	150,600	2.1514	1.406	1.342	1.406	1.355	1.406	109,518	1.3751	0.92%
2008-03-28	0	2.180	2.120	2.180	2.150	2.190	50,000	108,860	2.1772	1.393	1.355	1.393	1.374	1.400	78,227	1.3916	1.40%
2008-03-27	0	2.150	2.000	2.150	2.280	2.280	20,000	45,600	2.2800	1.374	1.278	1.374	1.457	1.457	31,291	1.4573	0.00%
2008-03-26	0	2.150	2.050	2.150	-	-	0	0	-	1.374	1.310	1.374	-	-	0	-	-5.29%
2008-03-25	0	2.270	2.060	2.270	2.060	2.270	80,000	168,220	2.1028	1.451	1.317	1.451	1.317	1.451	125,164	1.3440	-6.97%
2008-03-20	0	2.440	2.380	2.440	2.240	2.440	14,000	32,160	2.2971	1.560	1.521	1.560	1.432	1.560	21,904	1.4683	8.93%
2008-03-19	0	2.240	2.050	2.240	2.150	2.500	30,000	67,260	2.2420	1.432	1.310	1.432	1.374	1.598	46,936	1.4330	-6.28%
2008-03-18	0	2.390	2.200	2.390	-	-	0	0	-	1.528	1.406	1.528	-	-	0	-	-5.91%
2008-03-17	0	2.540	1.560	2.540	2.090	2.550	112,000	238,760	2.1318	1.623	0.997	1.623	1.336	1.630	175,229	1.3626	-7.30%
2008-03-14	0	2.740	2.010	2.740	2.440	2.750	42,000	107,400	2.5571	1.751	1.285	1.751	1.560	1.758	65,711	1.6344	12.30%
2008-03-13	0	2.440	2.330	2.440	2.450	2.450	20,000	49,000	2.4500	1.560	1.489	1.560	1.566	1.566	31,291	1.5660	0.00%
2008-03-12	0	2.440	2.300	2.440	2.450	2.450	16,000	39,200	2.4500	1.560	1.470	1.560	1.566	1.566	25,033	1.5660	-1.21%
2008-03-11	0	2.470	2.290	2.470	2.400	2.470	8,000	19,340	2.4175	1.579	1.464	1.579	1.534	1.579	12,516	1.5452	-0.40%
2008-03-10	0	2.480	2.260	2.480	2.320	2.480	48,000	114,160	2.3783	1.585	1.445	1.585	1.483	1.585	75,098	1.5201	-11.11%
2008-03-07	0	2.790	1.610	2.790	-	-	0	0	-	1.783	1.029	1.783	-	-	0	-	0.00%
2008-03-06	0	2.790	2.500	2.790	-	-	0	0	-	1.783	1.598	1.783	-	-	0	-	-0.36%
2008-03-05	0	2.800	2.620	2.950	2.800	2.990	106,000	298,700	2.8179	1.790	1.675	1.886	1.790	1.911	165,842	1.8011	-4.44%
2008-03-04	0	2.930	2.600	2.990	-	-	0	0	-	1.873	1.662	1.911	-	-	0	-	0.00%
2008-03-03	0	2.930	2.680	2.910	2.930	2.930	12,000	35,160	2.9300	1.873	1.713	1.860	1.873	1.873	18,775	1.8727	1.74%
2008-02-29	0	2.880	2.880	2.890	2.690	2.900	222,000	621,420	2.7992	1.841	1.841	1.847	1.719	1.854	347,329	1.7891	-2.37%
2008-02-28	0	2.950	2.800	2.950	2.950	2.950	20,000	59,000	2.9500	1.886	1.790	1.886	1.886	1.886	31,291	1.8855	1.03%
2008-02-27	0	2.920	2.800	2.950	2.920	2.920	20,000	58,400	2.9200	1.866	1.790	1.886	1.866	1.866	31,291	1.8664	-2.34%
2008-02-26	0	2.990	2.500	2.990	2.800	2.990	12,000	33,980	2.8317	1.911	1.598	1.911	1.790	1.911	18,775	1.8099	6.79%
2008-02-25	0	2.800	2.800	2.870	2.800	2.800	16,000	44,800	2.8000	1.790	1.790	1.834	1.790	1.790	25,033	1.7897	-3.45%
2008-02-22	0	2.900	2.750	2.900	2.700	2.900	180,000	496,860	2.7603	1.854	1.758	1.854	1.726	1.854	281,618	1.7643	4.32%
2008-02-21	0	2.780	2.620	2.830	2.650	2.900	134,000	374,820	2.7972	1.777	1.675	1.809	1.694	1.854	209,649	1.7878	8.59%
2008-02-20	0	2.560	2.400	2.580	2.400	2.560	30,000	74,320	2.4773	1.636	1.534	1.649	1.534	1.636	46,936	1.5834	-0.78%
2008-02-19	0	2.580	2.520	2.580	2.400	2.600	38,000	97,240	2.5589	1.649	1.611	1.649	1.534	1.662	59,453	1.6356	1.18%
2008-02-18	0	2.550	2.420	2.550	2.450	2.550	40,000	99,200	2.4800	1.630	1.547	1.630	1.566	1.630	62,582	1.5851	2.00%
2008-02-15	0	2.500	2.400	2.520	2.500	2.500	70,000	175,000	2.5000	1.598	1.534	1.611	1.598	1.598	109,518	1.5979	-1.96%
2008-02-14	0	2.550	2.600	2.650	-	-	0	0	-	1.630	1.662	1.694	-	-	0	-	0.00%
2008-02-13	0	2.550	2.140	2.550	2.550	2.550	2,000	5,100	2.5500	1.630	1.368	1.630	1.630	1.630	3,129	1.6299	6.25%
2008-02-12	0	2.400	2.060	2.500	2.400	2.400	10,000	24,000	2.4000	1.534	1.317	1.598	1.534	1.534	15,645	1.5340	0.00%
2008-02-11	0	2.400	2.030	2.450	2.400	2.400	2,000	4,800	2.4000	1.534	1.298	1.566	1.534	1.534	3,129	1.5340	0.00%
2008-02-06	0	2.400	2.200	2.400	2.400	2.400	54,000	129,600	2.4000	1.534	1.406	1.534	1.534	1.534	84,485	1.5340	0.00%
2008-02-05	0	2.400	2.300	2.450	1.540	2.490	92,000	175,120	1.9035	1.534	1.470	1.566	0.984	1.592	143,938	1.2166	-7.69%
2008-02-04	0	2.600	2.360	2.600	2.600	2.600	4,000	10,400	2.6000	1.662	1.508	1.662	1.662	1.662	6,258	1.6618	8.33%
2008-02-01	0	2.400	2.250	2.400	2.340	2.400	58,000	138,880	2.3945	1.534	1.438	1.534	1.496	1.534	90,744	1.5305	2.56%
2008-01-31	0	2.340	2.200	2.340	2.350	2.350	136,000	319,600	2.3500	1.496	1.406	1.496	1.502	1.502	212,778	1.5020	-3.70%
2008-01-30	0	2.430	2.350	2.430	2.350	2.490	90,000	212,820	2.3647	1.553	1.502	1.553	1.502	1.592	140,809	1.5114	-2.41%
2008-01-29	0	2.490	2.420	2.490	2.490	2.490	30,000	74,700	2.4900	1.592	1.547	1.592	1.592	1.592	46,936	1.5915	0.00%
2008-01-28	0	2.490	-	2.490	2.500	2.500	120,000	300,000	2.5000	1.592	-	1.592	1.598	1.598	187,745	1.5979	0.40%
2008-01-25	0	2.480	2.450	2.480	2.400	2.480	22,000	53,260	2.4209	1.585	1.566	1.585	1.534	1.585	34,420	1.5474	-0.80%
2008-01-24	0	2.500	-	2.500	2.400	2.500	386,000	954,600	2.4731	1.598	-	1.598	1.534	1.598	603,914	1.5807	-3.10%
2008-01-23	0	2.580	2.500	2.580	2.420	2.650	172,000	435,440	2.5316	1.649	1.598	1.649	1.547	1.694	269,102	1.6181	1.98%
2008-01-22	0	2.530	2.420	2.530	2.400	2.550	424,000	1,060,700	2.5017	1.617	1.547	1.617	1.534	1.630	663,367	1.5990	-10.60%
2008-01-21	0	2.830	2.590	2.830	2.650	3.000	898,000	2,583,320	2.8767	1.809	1.655	1.809	1.694	1.917	1,404,961	1.8387	-6.29%
2008-01-18	0	3.020	2.900	3.020	2.880	3.020	172,000	500,140	2.9078	1.930	1.854	1.930	1.841	1.930	269,102	1.8586	-1.63%
2008-01-17	0	3.070	2.950	3.090	3.000	3.150	164,000	497,540	3.0338	1.962	1.886	1.975	1.917	2.013	256,585	1.9391	-2.54%
2008-01-16	0	3.150	3.020	3.050	3.020	3.150	192,000	587,140	3.0580	2.013	1.930	1.949	1.930	2.013	300,393	1.9546	-4.55%
2008-01-15	0	3.300	3.200	3.300	3.100	3.300	166,000	529,600	3.1904	2.109	2.045	2.109	1.981	2.109	259,714	2.0392	-1.49%
2008-01-14	0	3.350	3.300	3.350	3.350	3.350	10,000	33,500	3.3500	2.141	2.109	2.141	2.141	2.141	15,645	2.1412	-1.18%
2008-01-11	0	3.390	3.300	3.390	3.370	3.430	100,000	342,680	3.4268	2.167	2.109	2.167	2.154	2.192	156,454	2.1903	-1.17%
2008-01-10	0	3.430	3.350	3.430	3.430	3.450	208,000	717,400	3.4490	2.192	2.141	2.192	2.192	2.205	325,425	2.2045	-0.58%
2008-01-09	0	3.450	3.400	3.450	3.300	3.450	448,000	1,491,700	3.3297	2.205	2.173	2.205	2.109	2.205	700,916	2.1282	2.99%
2008-01-08	0	3.350	3.300	3.350	3.300	3.400	342,000	1,157,700	3.3851	2.141	2.109	2.141	2.109	2.173	535,074	2.1636	-2.33%
2008-01-07	0	3.430	3.380	3.440	3.410	3.500	520,000	1,812,380	3.4853	2.192	2.160	2.199	2.180	2.237	813,563	2.2277	-3.92%
2008-01-04	0	3.570	3.450	3.570	3.600	3.600	288,000	1,034,060	3.5905	2.282	2.205	2.282	2.301	2.301	450,589	2.2949	-0.28%
2008-01-03	0	3.580	3.450	3.580	3.450	3.600	256,000	910,360	3.5561	2.288	2.205	2.288	2.205	2.301	400,523	2.2729	-1.92%
2008-01-02	0	3.650	3.360	3.650	3.400	3.650	60,000	206,900	3.4483	2.333	2.148	2.333	2.173	2.333	93,873	2.2040	5.80%
2007-12-31	0	3.450	3.380	3.480	3.400	3.450	112,000	385,100	3.4384	2.205	2.160	2.224	2.173	2.205	175,229	2.1977	0.00%
2007-12-28	0	3.450	3.420	3.450	3.300	3.450	174,000	586,980	3.3734	2.205	2.186	2.205	2.109	2.205	272,231	2.1562	1.47%
2007-12-27	0	3.400	3.350	3.400	3.300	3.420	126,000	422,440	3.3527	2.173	2.141	2.173	2.109	2.186	197,133	2.1429	0.00%
2007-12-24	0	3.400	3.380	3.450	3.400	3.400	170,000	578,000	3.4000	2.173	2.160	2.205	2.173	2.173	265,973	2.1732	0.00%
2007-12-21	0	3.400	3.350	3.400	3.400	3.400	170,000	578,000	3.4000	2.173	2.141	2.173	2.173	2.173	265,973	2.1732	0.89%
2007-12-20	0	3.370	3.370	3.400	3.250	3.400	216,000	732,000	3.3889	2.154	2.154	2.173	2.077	2.173	337,942	2.1661	2.12%
2007-12-19	0	3.300	3.300	3.340	3.300	3.350	92,000	304,100	3.3054	2.109	2.109	2.135	2.109	2.141	143,938	2.1127	-1.49%
2007-12-18	0	3.350	3.250	3.350	3.150	3.350	552,000	1,771,960	3.2101	2.141	2.077	2.141	2.013	2.141	863,629	2.0518	4.36%
2007-12-17	0	3.210	3.150	3.210	3.100	3.250	574,000	1,825,980	3.1811	2.052	2.013	2.052	1.981	2.077	898,049	2.0333	-2.13%
2007-12-14	0	3.280	3.150	3.280	3.150	3.350	166,000	542,480	3.2680	2.096	2.013	2.096	2.013	2.141	259,714	2.0888	-3.53%
2007-12-13	0	3.400	3.380	3.400	3.370	3.460	326,000	1,108,820	3.4013	2.173	2.160	2.173	2.154	2.212	510,042	2.1740	-2.02%
2007-12-12	0	3.470	3.450	3.470	3.450	3.580	478,000	1,673,160	3.5003	2.218	2.205	2.218	2.205	2.288	747,852	2.2373	0.58%
2007-12-11	0	3.450	3.360	3.450	3.300	3.500	320,000	1,082,840	3.3839	2.205	2.148	2.205	2.109	2.237	500,654	2.1628	-1.43%
2007-12-10	0	3.500	3.420	3.500	3.400	3.600	390,000	1,361,360	3.4907	2.237	2.186	2.237	2.173	2.301	610,172	2.2311	-6.17%
2007-12-07	0	3.730	3.650	3.730	3.630	3.830	539,000	1,993,320	3.6982	2.384	2.333	2.384	2.320	2.448	843,290	2.3637	-2.36%
2007-12-06	0	3.820	3.720	3.840	3.600	3.920	252,000	959,320	3.8068	2.442	2.378	2.454	2.301	2.506	394,265	2.4332	-5.45%
2007-12-05	0	4.040	3.950	4.040	3.800	4.080	215,000	845,550	3.9328	2.582	2.525	2.582	2.429	2.608	336,377	2.5137	-1.70%
2007-12-04	0	4.110	4.110	4.140	4.000	4.200	64,000	261,380	4.0841	2.627	2.627	2.646	2.557	2.684	100,131	2.6104	-1.91%
2007-12-03	0	4.190	4.100	4.190	4.200	4.250	104,900	442,236	4.2158	2.678	2.621	2.678	2.684	2.716	164,121	2.6946	-0.71%
2007-11-30	0	4.220	4.060	4.220	4.180	4.230	70,000	295,220	4.2174	2.697	2.595	2.697	2.672	2.704	109,518	2.6956	0.96%
2007-11-29	0	4.180	4.010	4.180	4.000	4.190	176,000	723,580	4.1113	2.672	2.563	2.672	2.557	2.678	275,360	2.6278	2.20%
2007-11-28	0	4.090	3.910	4.100	4.000	4.140	144,000	587,200	4.0778	2.614	2.499	2.621	2.557	2.646	225,294	2.6064	-3.54%
2007-11-27	0	4.240	4.090	4.250	4.000	4.240	102,000	421,040	4.1278	2.710	2.614	2.716	2.557	2.710	159,584	2.6384	2.17%
2007-11-26	0	4.150	4.020	4.200	4.150	4.280	38,000	160,600	4.2263	2.653	2.569	2.684	2.653	2.736	59,453	2.7013	0.00%
2007-11-23	0	4.150	4.000	4.200	4.000	4.200	82,000	330,920	4.0356	2.653	2.557	2.684	2.557	2.684	128,293	2.5794	-1.19%
2007-11-22	0	4.200	4.000	4.200	4.000	4.200	110,000	459,020	4.1729	2.684	2.557	2.684	2.557	2.684	172,100	2.6672	-3.67%
2007-11-21	0	4.360	4.230	4.370	4.300	4.370	76,000	327,700	4.3118	2.787	2.704	2.793	2.748	2.793	118,905	2.7560	-0.91%
2007-11-20	0	4.400	4.350	4.440	4.150	4.450	118,000	507,440	4.3003	2.812	2.780	2.838	2.653	2.844	184,616	2.7486	0.46%
2007-11-19	0	4.380	4.300	4.390	4.250	4.400	58,000	251,640	4.3386	2.800	2.748	2.806	2.716	2.812	90,744	2.7731	-2.01%
2007-11-16	0	4.470	4.270	4.470	4.270	4.470	8,000	35,320	4.4150	2.857	2.729	2.857	2.729	2.857	12,516	2.8219	-0.45%
2007-11-15	0	4.490	4.400	4.500	-	-	0	0	-	2.870	2.812	2.876	-	-	0	-	0.00%
2007-11-14	0	4.490	4.460	4.490	4.400	4.700	498,000	2,260,660	4.5395	2.870	2.851	2.870	2.812	3.004	779,143	2.9015	-2.18%
2007-11-13	0	4.590	4.520	4.590	4.490	4.600	206,000	933,580	4.5319	2.934	2.889	2.934	2.870	2.940	322,296	2.8967	-3.57%
2007-11-12	0	4.760	4.650	4.760	4.540	4.910	234,000	1,082,980	4.6281	3.042	2.972	3.042	2.902	3.138	366,103	2.9581	-3.05%
2007-11-09	0	4.910	4.910	5.050	4.810	5.000	154,000	761,580	4.9453	3.138	3.138	3.228	3.074	3.196	240,940	3.1609	-1.21%
2007-11-08	0	4.970	4.970	4.980	4.970	4.970	10,000	49,700	4.9700	3.177	3.177	3.183	3.177	3.177	15,645	3.1766	-0.20%
2007-11-07	0	4.980	4.980	5.000	4.950	5.100	628,000	3,159,780	5.0315	3.183	3.183	3.196	3.164	3.260	982,534	3.2159	1.84%
2007-11-06	0	4.890	4.830	4.900	4.860	4.900	68,000	332,340	4.8874	3.126	3.087	3.132	3.106	3.132	106,389	3.1238	0.82%
2007-11-05	0	4.850	4.660	4.860	4.800	4.880	78,000	377,420	4.8387	3.100	2.979	3.106	3.068	3.119	122,034	3.0927	-3.00%
2007-11-02	0	5.000	4.990	5.090	4.990	5.090	292,000	1,459,260	4.9975	3.196	3.189	3.253	3.189	3.253	456,847	3.1942	-0.20%
2007-11-01	0	5.010	5.000	5.080	4.910	5.100	338,000	1,694,160	5.0123	3.202	3.196	3.247	3.138	3.260	528,816	3.2037	1.21%
2007-10-31	0	4.950	4.950	4.990	4.850	5.050	204,000	1,001,580	4.9097	3.164	3.164	3.189	3.100	3.228	319,167	3.1381	-1.79%
2007-10-30	0	5.040	4.980	5.050	4.950	5.090	246,000	1,228,860	4.9954	3.221	3.183	3.228	3.164	3.253	384,878	3.1929	-1.18%
2007-10-29	0	5.100	5.040	5.100	5.030	5.310	640,000	3,348,220	5.2316	3.260	3.221	3.260	3.215	3.394	1,001,309	3.3438	-1.73%
2007-10-26	0	5.190	5.150	5.190	5.020	5.200	472,000	2,420,020	5.1272	3.317	3.292	3.317	3.209	3.324	738,465	3.2771	1.76%
2007-10-25	0	5.100	5.050	5.100	5.050	5.180	180,000	917,380	5.0966	3.260	3.228	3.260	3.228	3.311	281,618	3.2575	-1.54%
2007-10-24	0	5.180	5.100	5.180	5.100	5.340	572,000	2,969,460	5.1914	3.311	3.260	3.311	3.260	3.413	894,920	3.3181	-0.96%
2007-10-23	0	5.230	5.160	5.230	5.000	5.400	1,280,000	6,745,380	5.2698	3.343	3.298	3.343	3.196	3.451	2,002,617	3.3683	4.60%
2007-10-22	0	5.000	4.880	5.000	4.500	5.100	890,000	4,304,400	4.8364	3.196	3.119	3.196	2.876	3.260	1,392,445	3.0913	7.30%
2007-10-18	0	4.660	4.530	4.660	4.470	4.660	280,000	1,281,160	4.5756	2.979	2.895	2.979	2.857	2.979	438,072	2.9245	1.30%
2007-10-17	0	4.600	4.510	4.600	4.280	4.700	660,000	2,997,460	4.5416	2.940	2.883	2.940	2.736	3.004	1,032,599	2.9028	-1.71%
2007-10-16	0	4.680	4.560	4.680	4.590	4.800	328,000	1,524,240	4.6471	2.991	2.915	2.991	2.934	3.068	513,171	2.9702	-2.30%
2007-10-15	0	4.790	4.700	4.790	4.630	4.900	272,000	1,283,160	4.7175	3.062	3.004	3.062	2.959	3.132	425,556	3.0153	0.00%
2007-10-12	0	4.790	4.790	4.800	4.700	5.000	752,000	3,597,820	4.7843	3.062	3.062	3.068	3.004	3.196	1,176,538	3.0580	-2.24%
2007-10-11	0	4.900	4.850	4.900	4.850	5.100	170,000	841,680	4.9511	3.132	3.100	3.132	3.100	3.260	265,973	3.1645	-3.73%
2007-10-10	0	5.090	4.980	5.090	5.000	5.100	252,000	1,275,160	5.0602	3.253	3.183	3.253	3.196	3.260	394,265	3.2343	-1.74%
2007-10-09	0	5.180	5.180	5.200	5.010	5.200	368,000	1,902,760	5.1705	3.311	3.311	3.324	3.202	3.324	575,752	3.3048	-0.38%
2007-10-08	0	5.200	5.050	5.200	5.050	5.490	1,368,000	7,198,540	5.2621	3.324	3.228	3.324	3.228	3.509	2,140,297	3.3633	-0.76%
2007-10-05	0	5.240	5.100	5.240	4.880	5.400	382,000	1,941,660	5.0829	3.349	3.260	3.349	3.119	3.451	597,656	3.2488	8.71%
2007-10-04	0	4.820	4.650	4.820	4.600	4.850	262,000	1,234,180	4.7106	3.081	2.972	3.081	2.940	3.100	409,911	3.0109	5.01%
2007-10-03	0	4.590	4.500	4.590	4.470	4.700	482,000	2,179,040	4.5208	2.934	2.876	2.934	2.857	3.004	754,111	2.8895	-0.22%
2007-10-02	0	4.600	4.500	4.600	4.500	4.800	946,000	4,402,580	4.6539	2.940	2.876	2.940	2.876	3.068	1,480,059	2.9746	-1.29%
2007-09-28	0	4.660	4.620	4.700	4.400	4.890	1,734,000	7,901,900	4.5570	2.979	2.953	3.004	2.812	3.126	2,712,920	2.9127	-2.92%
2007-09-27	0	4.800	4.760	4.800	4.700	4.920	692,000	3,321,080	4.7992	3.068	3.042	3.068	3.004	3.145	1,082,665	3.0675	-5.14%
2007-09-25	0	5.060	5.060	5.180	5.000	5.300	262,000	1,336,300	5.1004	3.234	3.234	3.311	3.196	3.388	409,911	3.2600	-3.80%
2007-09-24	0	5.260	5.260	5.300	5.160	5.400	728,000	3,832,200	5.2640	3.362	3.362	3.388	3.298	3.451	1,138,988	3.3646	1.15%
2007-09-21	0	5.200	5.200	5.250	5.200	5.350	258,000	1,346,620	5.2195	3.324	3.324	3.356	3.324	3.420	403,653	3.3361	0.39%
2007-09-20	0	5.180	5.120	5.200	5.100	5.300	388,000	2,028,500	5.2281	3.311	3.273	3.324	3.260	3.388	607,043	3.3416	-1.33%
2007-09-19	0	5.250	5.180	5.250	5.100	5.400	1,386,000	7,351,040	5.3038	3.356	3.311	3.356	3.260	3.451	2,168,459	3.3900	3.75%
2007-09-18	0	5.060	5.020	5.060	5.000	5.150	1,118,000	5,678,540	5.0792	3.234	3.209	3.234	3.196	3.292	1,749,161	3.2464	0.20%
2007-09-17	0	5.050	5.010	5.090	4.800	5.100	1,862,000	9,287,040	4.9877	3.228	3.202	3.253	3.068	3.260	2,913,182	3.1879	3.70%
2007-09-14	0	4.870	4.870	4.890	4.800	4.900	344,000	1,666,420	4.8442	3.113	3.113	3.126	3.068	3.132	538,203	3.0963	0.41%
2007-09-13	0	4.850	4.810	4.850	4.780	4.950	580,000	2,811,120	4.8468	3.100	3.074	3.100	3.055	3.164	907,436	3.0979	1.46%
2007-09-12	0	4.780	4.690	4.780	4.650	4.780	344,000	1,615,940	4.6975	3.055	2.998	3.055	2.972	3.055	538,203	3.0025	1.70%
2007-09-11	0	4.700	4.680	4.700	4.660	4.810	330,000	1,565,180	4.7430	3.004	2.991	3.004	2.979	3.074	516,300	3.0315	-2.89%
2007-09-10	0	4.840	4.840	4.850	4.800	4.910	990,000	4,818,660	4.8673	3.094	3.094	3.100	3.068	3.138	1,548,899	3.1110	0.21%
2007-09-07	0	4.830	4.760	4.840	4.660	4.830	906,000	4,290,760	4.7359	3.087	3.042	3.094	2.979	3.087	1,417,477	3.0270	1.05%
2007-09-06	0	4.780	4.730	4.780	4.540	4.800	888,000	4,190,500	4.7190	3.055	3.023	3.055	2.902	3.068	1,389,316	3.0162	6.22%
2007-09-05	0	4.500	4.460	4.500	4.390	4.800	1,014,000	4,615,720	4.5520	2.876	2.851	2.876	2.806	3.068	1,586,448	2.9095	2.51%
2007-09-04	0	4.390	4.390	4.420	4.380	4.530	2,104,000	9,362,000	4.4496	2.806	2.806	2.825	2.800	2.895	3,291,802	2.8440	-2.01%
2007-09-03	0	4.480	4.450	4.480	3.880	4.600	4,068,000	16,853,220	4.1429	2.863	2.844	2.863	2.480	2.940	6,364,568	2.6480	15.46%
2007-08-31	0	3.880	3.850	3.880	3.810	4.000	506,000	1,969,140	3.8916	2.480	2.461	2.480	2.435	2.557	791,660	2.4874	1.31%
2007-08-30	0	3.830	3.820	3.840	3.800	3.910	704,000	2,707,120	3.8453	2.448	2.442	2.454	2.429	2.499	1,101,439	2.4578	0.26%
2007-08-29	0	3.820	3.800	3.810	3.650	3.850	390,000	1,467,020	3.7616	2.442	2.429	2.435	2.333	2.461	610,172	2.4043	-0.78%
2007-08-28	0	3.850	3.840	3.850	3.800	4.000	1,432,000	5,575,120	3.8932	2.461	2.454	2.461	2.429	2.557	2,240,428	2.4884	-2.28%
2007-08-27	0	3.940	3.880	3.950	3.780	4.250	1,554,000	6,120,140	3.9383	2.518	2.480	2.525	2.416	2.716	2,431,302	2.5172	4.23%
2007-08-24	1	-	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2007-08-21	0	3.780	3.650	3.700	3.600	3.880	1,306,000	4,954,880	3.7939	2.416	2.333	2.365	2.301	2.480	2,043,295	2.4249	2.16%
2007-08-20	0	3.700	3.630	3.700	3.510	3.900	1,754,000	6,656,080	3.7948	2.365	2.320	2.365	2.243	2.493	2,744,211	2.4255	5.71%
2007-08-17	0	3.500	3.400	3.500	3.200	3.550	292,000	1,001,820	3.4309	2.237	2.173	2.237	2.045	2.269	456,847	2.1929	-2.78%
2007-08-16	0	3.600	3.500	3.600	3.590	3.730	564,000	2,032,940	3.6045	2.301	2.237	2.301	2.295	2.384	882,403	2.3039	-3.49%
2007-08-15	0	3.730	3.750	3.850	3.700	4.000	806,000	3,096,220	3.8415	2.384	2.397	2.461	2.365	2.557	1,261,023	2.4553	-6.75%
2007-08-14	0	4.000	3.900	4.000	3.800	4.000	534,000	2,077,560	3.8906	2.557	2.493	2.557	2.429	2.557	835,467	2.4867	3.90%
2007-08-13	0	3.850	3.800	3.850	3.600	4.100	994,000	3,868,800	3.8922	2.461	2.429	2.461	2.301	2.621	1,555,157	2.4877	6.94%
2007-08-10	0	3.600	3.600	3.650	3.600	3.650	126,000	457,180	3.6284	2.301	2.301	2.333	2.301	2.333	197,133	2.3191	-2.44%
2007-08-09	0	3.690	3.630	3.690	3.540	3.690	1,163,000	4,231,680	3.6386	2.359	2.320	2.359	2.263	2.359	1,819,565	2.3257	4.24%
2007-08-08	0	3.540	3.470	3.540	3.450	3.550	422,000	1,493,860	3.5400	2.263	2.218	2.263	2.205	2.269	660,238	2.2626	2.61%
2007-08-07	0	3.450	3.370	3.450	3.400	3.550	264,000	919,220	3.4819	2.205	2.154	2.205	2.173	2.269	413,040	2.2255	0.00%
2007-08-06	0	3.450	3.380	3.490	3.450	3.550	360,000	1,252,500	3.4792	2.205	2.160	2.231	2.205	2.269	563,236	2.2238	0.00%
2007-08-03	0	3.450	3.350	3.450	3.400	3.450	96,000	328,500	3.4219	2.205	2.141	2.205	2.173	2.205	150,196	2.1871	2.99%
2007-08-02	0	3.350	3.260	3.380	3.220	3.450	256,000	855,920	3.3434	2.141	2.084	2.160	2.058	2.205	400,523	2.1370	-1.47%
2007-08-01	0	3.400	3.390	3.480	3.380	3.500	144,000	494,120	3.4314	2.173	2.167	2.224	2.160	2.237	225,294	2.1932	-2.30%
2007-07-31	0	3.480	3.470	3.500	3.480	3.500	402,000	1,403,980	3.4925	2.224	2.218	2.237	2.224	2.237	628,947	2.2323	0.29%
2007-07-30	0	3.470	3.470	3.490	3.400	3.500	406,000	1,414,740	3.4846	2.218	2.218	2.231	2.173	2.237	635,205	2.2272	2.97%
2007-07-27	0	3.370	3.370	3.400	3.340	3.440	206,000	697,420	3.3855	2.154	2.154	2.173	2.135	2.199	322,296	2.1639	-2.03%
2007-07-26	0	3.440	3.420	3.440	3.440	3.520	412,000	1,431,640	3.4749	2.199	2.186	2.199	2.199	2.250	644,592	2.2210	-1.43%
2007-07-25	0	3.490	3.490	3.500	3.400	3.520	336,000	1,170,740	3.4843	2.231	2.231	2.237	2.173	2.250	525,687	2.2271	0.87%
2007-07-24	0	3.460	3.460	3.500	3.420	3.520	358,000	1,236,900	3.4550	2.212	2.212	2.237	2.186	2.250	560,107	2.2083	-2.26%
2007-07-23	0	3.540	3.480	3.540	3.530	3.540	108,000	382,020	3.5372	2.263	2.224	2.263	2.256	2.263	168,971	2.2609	-0.84%
2007-07-20	0	3.570	3.500	3.570	3.500	3.570	388,000	1,372,300	3.5369	2.282	2.237	2.282	2.237	2.282	607,043	2.2606	2.29%
2007-07-19	0	3.490	3.400	3.500	3.470	3.500	280,000	976,580	3.4878	2.231	2.173	2.237	2.218	2.237	438,072	2.2293	1.75%
2007-07-18	0	3.430	3.420	3.500	3.430	3.510	766,000	2,658,360	3.4704	2.192	2.186	2.237	2.192	2.243	1,198,441	2.2182	0.59%
2007-07-17	0	3.410	3.360	3.410	3.400	3.850	1,382,000	4,819,080	3.4870	2.180	2.148	2.180	2.173	2.461	2,162,201	2.2288	-12.56%
2007-07-16	0	3.900	4.100	4.200	3.180	4.000	1,051,000	3,422,680	3.2566	2.493	2.621	2.684	2.033	2.557	1,644,336	2.0815	21.50%
2007-07-13	0	3.210	3.210	3.270	3.120	3.260	1,534,000	4,887,760	3.1863	2.052	2.052	2.090	1.994	2.084	2,400,011	2.0366	-3.02%
2007-07-12	0	3.310	3.180	3.310	3.120	3.310	580,000	1,853,160	3.1951	2.116	2.033	2.116	1.994	2.116	907,436	2.0422	3.44%
2007-07-11	0	3.200	3.200	3.250	3.200	3.250	86,000	278,200	3.2349	2.045	2.045	2.077	2.045	2.077	134,551	2.0676	-2.14%
2007-07-10	0	3.270	3.150	3.270	3.170	3.270	646,000	2,053,260	3.1784	2.090	2.013	2.090	2.026	2.090	1,010,696	2.0315	-0.30%
2007-07-09	0	3.280	3.210	3.280	3.170	3.300	488,000	1,568,380	3.2139	2.096	2.052	2.096	2.026	2.109	763,498	2.0542	-1.20%
2007-07-06	0	3.320	3.250	3.340	3.310	3.320	120,000	398,300	3.3192	2.122	2.077	2.135	2.116	2.122	187,745	2.1215	-0.30%
2007-07-05	0	3.330	3.280	3.340	3.250	3.360	312,000	1,031,120	3.3049	2.128	2.096	2.135	2.077	2.148	488,138	2.1124	0.91%
2007-07-04	0	3.300	3.180	3.300	3.200	3.400	46,000	148,280	3.2235	2.109	2.033	2.109	2.045	2.173	71,969	2.0603	-1.20%
2007-07-03	0	3.340	3.200	3.340	3.180	3.350	472,000	1,524,760	3.2304	2.135	2.045	2.135	2.033	2.141	738,465	2.0648	1.21%
2007-06-29	0	3.300	3.200	3.300	3.110	3.300	602,000	1,963,620	3.2618	2.109	2.045	2.109	1.988	2.109	941,856	2.0848	4.76%
2007-06-28	0	3.150	3.100	3.150	3.100	3.150	42,000	130,900	3.1167	2.013	1.981	2.013	1.981	2.013	65,711	1.9921	0.00%
2007-06-27	0	3.150	3.100	3.160	3.010	3.150	194,000	608,340	3.1358	2.013	1.981	2.020	1.924	2.013	303,522	2.0043	0.64%
2007-06-26	0	3.130	3.070	3.130	3.000	3.150	1,060,000	3,241,460	3.0580	2.001	1.962	2.001	1.917	2.013	1,658,417	1.9546	-0.32%
2007-06-25	0	3.140	3.140	3.200	3.000	3.250	1,434,000	4,537,240	3.1640	2.007	2.007	2.045	1.917	2.077	2,243,557	2.0223	-6.55%
2007-06-22	0	3.360	3.230	3.360	3.210	3.370	376,000	1,250,140	3.3248	2.148	2.064	2.148	2.052	2.154	588,269	2.1251	5.00%
2007-06-21	0	3.200	3.170	3.350	3.200	3.420	156,000	510,120	3.2700	2.045	2.026	2.141	2.045	2.186	244,069	2.0901	-5.88%
2007-06-20	0	3.400	3.300	3.430	3.200	3.410	470,000	1,590,840	3.3848	2.173	2.109	2.192	2.045	2.180	735,336	2.1634	3.03%
2007-06-18	0	3.300	3.200	3.390	3.300	3.430	150,000	500,180	3.3345	2.109	2.045	2.167	2.109	2.192	234,682	2.1313	-3.51%
2007-06-15	0	3.420	3.420	3.500	3.420	3.500	78,000	268,040	3.4364	2.186	2.186	2.237	2.186	2.237	122,034	2.1964	-0.87%
2007-06-14	0	3.450	3.450	3.500	3.440	3.520	146,000	508,980	3.4862	2.205	2.205	2.237	2.199	2.250	228,424	2.2282	-0.86%
2007-06-13	0	3.480	3.430	3.490	3.400	3.500	402,000	1,383,460	3.4414	2.224	2.192	2.231	2.173	2.237	628,947	2.1996	2.35%
2007-06-12	0	3.400	3.380	3.500	3.310	3.400	226,000	765,180	3.3858	2.173	2.160	2.237	2.116	2.173	353,587	2.1640	2.10%
2007-06-11	0	3.330	3.330	3.400	3.300	3.400	130,000	433,780	3.3368	2.128	2.128	2.173	2.109	2.173	203,391	2.1327	-3.48%
2007-06-08	0	3.450	3.380	3.450	3.450	3.510	120,000	419,300	3.4942	2.205	2.160	2.205	2.205	2.243	187,745	2.2333	-0.58%
2007-06-07	0	3.470	3.380	3.470	3.380	3.470	8,000	27,400	3.4250	2.218	2.160	2.218	2.160	2.218	12,516	2.1891	-0.86%
2007-06-06	0	3.500	3.430	3.530	3.500	3.500	30,000	105,000	3.5000	2.237	2.192	2.256	2.237	2.237	46,936	2.2371	0.00%
2007-06-05	0	3.500	3.450	3.500	3.420	3.500	234,000	811,180	3.4666	2.237	2.205	2.237	2.186	2.237	366,103	2.2157	-0.28%
2007-06-04	0	3.510	3.510	3.580	3.510	3.640	320,000	1,143,620	3.5738	2.243	2.243	2.288	2.243	2.327	500,654	2.2843	-4.36%
2007-06-01	0	3.670	3.600	3.670	3.600	3.750	802,000	2,940,260	3.6662	2.346	2.301	2.346	2.301	2.397	1,254,765	2.3433	-0.54%
2007-05-31	0	3.690	3.600	3.690	3.350	3.690	1,364,000	4,891,400	3.5861	2.359	2.301	2.359	2.141	2.359	2,134,039	2.2921	3.36%
2007-05-30	0	3.570	3.350	3.570	3.300	3.570	386,000	1,303,420	3.3767	2.282	2.141	2.282	2.109	2.282	603,914	2.1583	2.88%
2007-05-29	0	3.470	3.400	3.480	3.430	3.500	126,000	435,800	3.4587	2.218	2.173	2.224	2.192	2.237	197,133	2.2107	-1.98%
2007-05-28	0	3.540	3.530	3.550	3.510	3.580	314,000	1,112,600	3.5433	2.263	2.256	2.269	2.243	2.288	491,267	2.2648	-0.28%
2007-05-25	0	3.550	3.550	3.580	3.500	3.610	266,000	943,860	3.5483	2.269	2.269	2.288	2.237	2.307	416,169	2.2680	-2.47%
2007-05-23	0	3.640	3.600	3.640	3.510	3.640	490,000	1,753,820	3.5792	2.327	2.301	2.327	2.243	2.327	766,627	2.2877	1.11%
2007-05-22	0	3.600	3.500	3.600	3.480	3.600	846,000	2,996,060	3.5414	2.301	2.237	2.301	2.224	2.301	1,323,605	2.2636	-0.83%
2007-05-21	0	3.630	3.580	3.650	3.470	3.680	3,588,000	12,940,840	3.6067	2.320	2.288	2.333	2.218	2.352	5,613,586	2.3053	6.14%
2007-05-18	0	3.420	3.400	3.450	3.320	3.470	1,654,000	5,615,340	3.3950	2.186	2.173	2.205	2.122	2.218	2,587,757	2.1700	0.00%
2007-05-17	0	3.420	3.420	3.430	3.350	3.500	1,908,000	6,547,640	3.4317	2.186	2.186	2.192	2.141	2.237	2,985,151	2.1934	0.59%
2007-05-16	0	3.400	3.360	3.450	3.300	3.500	2,344,000	7,972,040	3.4010	2.173	2.148	2.205	2.109	2.237	3,667,293	2.1738	4.62%
2007-05-15	0	3.250	3.220	3.250	3.200	3.330	312,000	1,013,660	3.2489	2.077	2.058	2.077	2.045	2.128	488,138	2.0766	-1.22%
2007-05-14	0	3.290	3.160	3.320	3.200	3.320	1,520,000	4,991,940	3.2842	2.103	2.020	2.122	2.045	2.122	2,378,108	2.0991	10.03%
2007-05-11	0	2.990	2.980	3.190	3.070	3.210	294,000	920,120	3.1297	1.911	1.905	2.039	1.962	2.052	459,976	2.0004	-2.29%
2007-05-10	0	3.060	3.000	3.010	3.000	3.180	162,000	507,500	3.1327	1.956	1.917	1.924	1.917	2.033	253,456	2.0023	-3.47%
2007-05-09	0	3.170	3.170	3.200	3.080	3.200	954,000	2,994,960	3.1394	2.026	2.026	2.045	1.969	2.045	1,492,576	2.0066	-1.86%
2007-05-08	0	3.230	3.150	3.160	3.150	3.330	612,000	2,004,940	3.2760	2.064	2.013	2.020	2.013	2.128	957,501	2.0939	-0.62%
2007-05-07	0	3.250	3.170	3.250	3.190	3.250	108,000	348,600	3.2278	2.077	2.026	2.077	2.039	2.077	168,971	2.0631	-1.52%
2007-05-04	0	3.300	3.220	3.320	3.300	3.400	48,000	160,700	3.3479	2.109	2.058	2.122	2.109	2.173	75,098	2.1399	0.00%
2007-05-03	0	3.300	3.300	3.420	3.280	3.450	706,000	2,381,860	3.3737	2.109	2.109	2.186	2.096	2.205	1,104,569	2.1564	1.23%
2007-05-02	0	3.260	3.220	3.270	3.040	3.300	678,000	2,170,880	3.2019	2.084	2.058	2.090	1.943	2.109	1,060,761	2.0465	7.24%
2007-04-30	0	3.040	2.970	3.040	2.920	3.080	26,000	78,240	3.0092	1.943	1.898	1.943	1.866	1.969	40,678	1.9234	3.05%
2007-04-27	0	2.950	2.950	2.960	2.900	3.000	74,000	216,600	2.9270	1.886	1.886	1.892	1.854	1.917	115,776	1.8708	-2.32%
2007-04-26	0	3.020	3.000	3.150	3.000	3.250	582,000	1,836,800	3.1560	1.930	1.917	2.013	1.917	2.077	910,565	2.0172	-0.98%
2007-04-25	0	3.050	3.000	3.050	2.980	3.080	140,000	420,360	3.0026	1.949	1.917	1.949	1.905	1.969	219,036	1.9191	-0.65%
2007-04-24	0	3.070	2.990	3.080	2.990	3.100	70,000	212,280	3.0326	1.962	1.911	1.969	1.911	1.981	109,518	1.9383	-0.65%
2007-04-23	0	3.090	2.950	3.100	2.890	3.100	232,000	686,560	2.9593	1.975	1.886	1.981	1.847	1.981	362,974	1.8915	0.98%
2007-04-20	0	3.060	3.060	3.200	3.060	3.180	78,000	242,160	3.1046	1.956	1.956	2.045	1.956	2.033	122,034	1.9844	-0.84%
2007-04-19	0	3.150	3.120	3.190	3.050	3.150	246,000	770,600	3.1325	1.972	1.954	1.998	1.910	1.972	392,860	1.9615	-3.37%
2007-04-18	0	3.260	3.240	3.390	3.260	3.540	180,000	596,560	3.3142	2.041	2.029	2.123	2.041	2.217	287,458	2.0753	-0.31%
2007-04-17	0	3.270	3.220	3.270	3.200	3.300	58,000	188,240	3.2455	2.048	2.016	2.048	2.004	2.066	92,626	2.0323	-0.91%
2007-04-16	0	3.300	3.300	3.350	3.300	3.360	70,000	231,940	3.3134	2.066	2.066	2.098	2.066	2.104	111,789	2.0748	-1.79%
2007-04-13	0	3.360	3.360	3.390	3.340	3.350	90,000	301,200	3.3467	2.104	2.104	2.123	2.091	2.098	143,729	2.0956	-1.75%
2007-04-12	0	3.420	3.330	3.420	3.310	3.420	244,000	825,560	3.3834	2.142	2.085	2.142	2.073	2.142	389,666	2.1186	0.00%
2007-04-11	0	3.420	3.380	3.420	3.260	3.440	1,174,000	3,866,540	3.2935	2.142	2.116	2.142	2.041	2.154	1,874,868	2.0623	3.32%
2007-04-10	0	3.310	3.310	3.330	3.260	3.350	974,000	3,191,420	3.2766	2.073	2.073	2.085	2.041	2.098	1,555,470	2.0517	-1.19%
2007-04-04	0	3.350	3.280	3.370	3.270	3.400	474,000	1,576,620	3.3262	2.098	2.054	2.110	2.048	2.129	756,974	2.0828	-0.89%
2007-04-03	0	3.380	3.340	3.380	3.330	3.380	190,000	638,980	3.3631	2.116	2.091	2.116	2.085	2.116	303,428	2.1059	1.20%
2007-04-02	0	3.340	3.310	3.340	3.250	3.390	224,000	740,920	3.3077	2.091	2.073	2.091	2.035	2.123	357,726	2.0712	-0.60%
2007-03-30	0	3.360	3.310	3.380	3.200	3.380	578,000	1,872,800	3.2401	2.104	2.073	2.116	2.004	2.116	923,061	2.0289	-2.33%
2007-03-29	0	3.440	3.360	3.440	3.200	3.450	932,000	3,022,580	3.2431	2.154	2.104	2.154	2.004	2.160	1,488,396	2.0308	-1.43%
2007-03-28	0	3.490	3.310	3.500	2.920	3.490	2,470,000	8,013,560	3.2444	2.185	2.073	2.192	1.828	2.185	3,944,569	2.0315	4.49%
2007-03-27	0	3.340	3.310	3.400	3.310	3.500	356,000	1,214,920	3.4127	2.091	2.073	2.129	2.073	2.192	568,529	2.1370	-4.57%
2007-03-26	0	3.500	3.480	3.500	3.420	3.630	1,086,000	3,820,940	3.5184	2.192	2.179	2.192	2.142	2.273	1,734,333	2.2031	0.00%
2007-03-23	0	3.500	3.450	3.500	3.040	3.640	8,776,000	27,522,240	3.1361	2.192	2.160	2.192	1.904	2.279	14,015,197	1.9637	15.13%
2007-03-22	0	3.040	3.000	3.080	2.980	3.050	714,000	2,154,820	3.0180	1.904	1.879	1.929	1.866	1.910	1,140,252	1.8898	1.00%
2007-03-21	0	3.010	2.950	3.010	2.950	3.080	1,534,000	4,617,780	3.0103	1.885	1.847	1.885	1.847	1.929	2,449,785	1.8850	3.44%
2007-03-20	0	2.910	2.910	2.980	2.880	3.020	1,074,000	3,199,380	2.9789	1.822	1.822	1.866	1.803	1.891	1,715,169	1.8653	0.34%
2007-03-19	0	2.900	2.900	2.950	2.900	2.960	314,000	918,940	2.9266	1.816	1.816	1.847	1.816	1.853	501,455	1.8325	1.05%
2007-03-16	0	2.870	2.860	2.870	2.860	2.960	372,000	1,083,220	2.9119	1.797	1.791	1.797	1.791	1.853	594,081	1.8234	-1.71%
2007-03-15	0	2.920	2.910	2.920	2.800	2.920	556,000	1,601,480	2.8804	1.828	1.822	1.828	1.753	1.828	887,927	1.8036	6.18%
2007-03-14	0	2.750	2.650	2.900	2.610	2.990	3,408,000	9,771,220	2.8671	1.722	1.659	1.816	1.634	1.872	5,442,547	1.7953	3.77%
2007-03-13	0	2.650	2.650	2.660	2.610	2.700	42,000	111,100	2.6452	1.659	1.659	1.666	1.634	1.691	67,074	1.6564	1.53%
2007-03-12	0	2.610	2.610	2.720	2.550	2.730	194,000	519,220	2.6764	1.634	1.634	1.703	1.597	1.709	309,816	1.6759	-3.33%
2007-03-09	0	2.700	2.680	2.700	2.700	2.700	236,000	637,200	2.7000	1.691	1.678	1.691	1.691	1.691	376,890	1.6907	0.37%
2007-03-08	0	2.690	2.690	2.700	2.600	2.690	100,000	267,200	2.6720	1.684	1.684	1.691	1.628	1.684	159,699	1.6731	0.37%
2007-03-07	0	2.680	2.600	2.680	2.600	2.700	66,000	175,160	2.6539	1.678	1.628	1.678	1.628	1.691	105,401	1.6618	1.13%
2007-03-06	0	2.650	2.700	2.730	2.640	2.670	30,000	79,680	2.6560	1.659	1.691	1.709	1.653	1.672	47,910	1.6631	-0.75%
2007-03-05	0	2.670	2.620	2.680	2.600	2.700	170,000	454,100	2.6712	1.672	1.641	1.678	1.628	1.691	271,489	1.6726	-2.55%
2007-03-02	0	2.740	2.730	2.740	2.620	2.750	50,000	133,720	2.6744	1.716	1.709	1.716	1.641	1.722	79,850	1.6746	3.40%
2007-03-01	0	2.650	2.600	2.750	2.650	2.750	72,000	194,160	2.6967	1.659	1.628	1.722	1.659	1.722	114,983	1.6886	-5.02%
2007-02-28	0	2.790	2.750	2.790	2.750	2.790	10,000	27,580	2.7580	1.747	1.722	1.747	1.722	1.747	15,970	1.7270	1.09%
2007-02-27	0	2.760	2.760	2.800	2.750	2.750	320,000	880,400	2.7513	1.728	1.728	1.753	1.722	1.722	511,037	1.7228	2.22%
2007-02-26	0	2.700	2.700	2.770	2.700	2.700	4,000	10,800	2.7000	1.691	1.691	1.735	1.691	1.691	6,388	1.6907	-2.17%
2007-02-23	0	2.760	2.750	2.760	2.700	2.760	6,000	16,320	2.7200	1.728	1.722	1.728	1.691	1.728	9,582	1.7032	0.00%
2007-02-22	0	2.760	2.760	2.770	2.710	2.710	42,000	113,800	2.7095	1.728	1.728	1.735	1.697	1.697	67,074	1.6966	1.10%
2007-02-21	0	2.730	2.700	2.770	2.700	2.780	122,000	336,380	2.7572	1.709	1.691	1.735	1.691	1.741	194,833	1.7265	-1.80%
2007-02-16	0	2.780	2.770	2.780	2.720	2.780	68,000	186,980	2.7497	1.741	1.735	1.741	1.703	1.741	108,595	1.7218	0.36%
2007-02-15	0	2.770	2.760	2.780	2.700	2.780	274,000	751,080	2.7412	1.735	1.728	1.741	1.691	1.741	437,576	1.7165	1.84%
2007-02-14	0	2.720	2.750	2.760	2.720	2.720	50,000	136,000	2.7200	1.703	1.722	1.728	1.703	1.703	79,850	1.7032	-1.81%
2007-02-13	0	2.770	2.760	2.770	2.720	2.800	1,188,000	3,300,380	2.7781	1.735	1.728	1.735	1.703	1.753	1,897,226	1.7396	0.00%
2007-02-12	0	2.770	2.760	2.770	2.700	2.790	294,000	811,160	2.7590	1.735	1.728	1.735	1.691	1.747	469,515	1.7277	1.09%
2007-02-09	0	2.740	2.720	2.750	2.600	2.750	202,000	541,420	2.6803	1.716	1.703	1.722	1.628	1.722	322,592	1.6783	2.24%
2007-02-08	0	2.680	2.600	2.690	2.680	2.700	184,000	493,400	2.6815	1.678	1.628	1.684	1.678	1.691	293,846	1.6791	-0.37%
2007-02-07	0	2.690	2.690	2.700	2.600	2.650	88,000	230,120	2.6150	1.684	1.684	1.691	1.628	1.659	140,535	1.6375	-0.37%
2007-02-06	0	2.700	2.600	2.700	-	-	0	0	-	1.691	1.628	1.691	-	-	0	-	0.00%
2007-02-05	0	2.700	2.650	2.700	-	-	0	0	-	1.691	1.659	1.691	-	-	0	-	-1.46%
2007-02-02	0	2.740	2.730	2.740	2.450	2.740	76,000	194,940	2.5650	1.716	1.709	1.716	1.534	1.716	121,371	1.6061	0.37%
2007-02-01	0	2.730	2.630	2.730	-	-	0	0	-	1.709	1.647	1.709	-	-	0	-	-0.36%
2007-01-31	0	2.740	2.620	2.740	-	-	0	0	-	1.716	1.641	1.716	-	-	0	-	-0.36%
2007-01-30	0	2.750	2.800	2.820	2.650	2.820	84,000	227,540	2.7088	1.722	1.753	1.766	1.659	1.766	134,147	1.6962	1.85%
2007-01-29	0	2.700	2.620	2.700	2.700	2.700	2,000	5,400	2.7000	1.691	1.641	1.691	1.691	1.691	3,194	1.6907	0.00%
2007-01-26	0	2.700	2.620	2.700	2.700	2.730	22,000	59,460	2.7027	1.691	1.641	1.691	1.691	1.709	35,134	1.6924	0.37%
2007-01-25	0	2.690	2.680	2.690	2.610	2.690	10,000	26,620	2.6620	1.684	1.678	1.684	1.634	1.684	15,970	1.6669	-0.37%
2007-01-24	0	2.700	2.660	2.700	2.660	2.700	1,066,000	2,864,440	2.6871	1.691	1.666	1.691	1.666	1.691	1,702,393	1.6826	-3.57%
2007-01-23	0	2.800	2.790	2.800	2.780	2.800	30,000	83,600	2.7867	1.753	1.747	1.753	1.741	1.753	47,910	1.7449	1.82%
2007-01-22	0	2.750	2.700	2.770	2.750	2.800	84,000	234,460	2.7912	1.722	1.691	1.735	1.722	1.753	134,147	1.7478	-1.79%
2007-01-19	0	2.800	2.790	2.800	2.650	2.800	238,000	648,400	2.7244	1.753	1.747	1.753	1.659	1.753	380,084	1.7059	2.56%
2007-01-18	0	2.730	2.740	2.750	2.560	2.750	714,000	1,909,380	2.6742	1.709	1.716	1.722	1.603	1.722	1,140,252	1.6745	3.80%
2007-01-17	0	2.630	2.620	2.630	2.620	2.630	28,000	73,480	2.6243	1.647	1.641	1.647	1.641	1.647	44,716	1.6433	1.15%
2007-01-16	0	2.600	2.600	2.630	2.600	2.610	58,000	151,160	2.6062	1.628	1.628	1.647	1.628	1.634	92,626	1.6319	-1.89%
2007-01-15	0	2.650	2.600	2.650	2.610	2.710	128,000	335,020	2.6173	1.659	1.628	1.659	1.634	1.697	204,415	1.6389	-1.85%
2007-01-12	0	2.700	2.690	2.710	2.600	2.700	66,000	173,780	2.6330	1.691	1.684	1.697	1.628	1.691	105,401	1.6487	3.85%
2007-01-11	0	2.600	2.600	2.670	2.600	2.610	50,000	130,020	2.6004	1.628	1.628	1.672	1.628	1.634	79,850	1.6283	-2.62%
2007-01-10	0	2.670	2.600	2.610	2.610	2.670	42,000	109,860	2.6157	1.672	1.628	1.634	1.634	1.672	67,074	1.6379	-1.11%
2007-01-09	0	2.700	2.690	2.700	2.620	2.700	16,000	42,180	2.6363	1.691	1.684	1.691	1.641	1.691	25,552	1.6508	0.00%
2007-01-08	0	2.700	2.670	2.700	2.700	2.700	80,000	216,000	2.7000	1.691	1.672	1.691	1.691	1.691	127,759	1.6907	-1.46%
2007-01-05	0	2.740	2.700	2.740	2.620	2.740	50,000	131,960	2.6392	1.716	1.691	1.716	1.641	1.716	79,850	1.6526	-0.36%
2007-01-04	0	2.750	2.620	2.730	2.730	2.750	12,000	32,800	2.7333	1.722	1.641	1.709	1.709	1.722	19,164	1.7116	0.73%
2007-01-03	0	2.730	2.730	2.740	2.610	2.610	10,000	26,100	2.6100	1.709	1.709	1.716	1.634	1.634	15,970	1.6343	-1.80%
2007-01-02	0	2.780	2.770	2.780	2.640	2.780	128,000	339,420	2.6517	1.741	1.735	1.741	1.653	1.741	204,415	1.6604	5.30%
2006-12-29	0	2.640	2.630	2.700	2.640	2.640	30,000	79,200	2.6400	1.653	1.647	1.691	1.653	1.653	47,910	1.6531	-2.94%
2006-12-28	0	2.720	2.640	2.720	2.730	2.730	316,000	863,160	2.7315	1.703	1.653	1.703	1.709	1.709	504,649	1.7104	-0.73%
2006-12-27	0	2.740	2.730	2.740	-	-	0	0	-	1.716	1.709	1.716	-	-	0	-	0.00%
2006-12-22	0	2.740	2.740	2.750	2.610	2.750	70,000	185,000	2.6429	1.716	1.716	1.722	1.634	1.722	111,789	1.6549	-0.36%
2006-12-21	0	2.750	2.650	2.750	2.800	2.850	12,000	33,660	2.8050	1.722	1.659	1.722	1.753	1.785	19,164	1.7564	0.73%
2006-12-20	0	2.730	2.650	2.730	2.730	2.730	2,000	5,460	2.7300	1.709	1.659	1.709	1.709	1.709	3,194	1.7095	0.00%
2006-12-19	0	2.730	2.730	2.740	2.640	2.650	40,000	105,700	2.6425	1.709	1.709	1.716	1.653	1.659	63,880	1.6547	-0.36%
2006-12-18	0	2.740	2.670	2.740	2.700	2.750	120,000	327,700	2.7308	1.716	1.672	1.716	1.691	1.722	191,639	1.7100	0.00%
2006-12-15	0	2.740	2.740	2.750	2.650	2.650	10,000	26,500	2.6500	1.716	1.716	1.722	1.659	1.659	15,970	1.6594	0.00%
2006-12-14	0	2.740	2.740	2.750	2.630	2.650	10,000	26,360	2.6360	1.716	1.716	1.722	1.647	1.659	15,970	1.6506	-1.08%
2006-12-13	0	2.770	2.770	2.780	2.680	2.850	20,000	54,260	2.7130	1.735	1.735	1.741	1.678	1.785	31,940	1.6988	-1.07%
2006-12-12	0	2.800	2.650	2.800	2.680	2.800	26,000	70,700	2.7192	1.753	1.659	1.753	1.678	1.753	41,522	1.7027	3.70%
2006-12-11	0	2.700	2.690	2.700	2.700	2.700	10,000	27,000	2.7000	1.691	1.684	1.691	1.691	1.691	15,970	1.6907	0.37%
2006-12-08	0	2.690	2.690	2.700	2.670	2.670	20,000	53,400	2.6700	1.684	1.684	1.691	1.672	1.672	31,940	1.6719	0.00%
2006-12-07	0	2.690	2.640	2.690	2.640	2.790	122,000	323,360	2.6505	1.684	1.653	1.684	1.653	1.747	194,833	1.6597	-2.54%
2006-12-06	0	2.760	2.750	2.760	2.780	2.780	2,000	5,560	2.7800	1.728	1.722	1.728	1.741	1.741	3,194	1.7408	-0.72%
2006-12-05	0	2.780	2.770	2.780	2.710	2.780	42,000	114,460	2.7252	1.741	1.735	1.741	1.697	1.741	67,074	1.7065	0.72%
2006-12-04	0	2.760	2.640	2.760	2.770	2.770	50,000	138,500	2.7700	1.728	1.653	1.728	1.735	1.735	79,850	1.7345	0.73%
2006-12-01	0	2.740	2.730	2.740	2.790	2.790	100,000	279,000	2.7900	1.716	1.709	1.716	1.747	1.747	159,699	1.7470	0.00%
2006-11-30	0	2.740	2.650	2.740	2.740	2.740	100,000	274,000	2.7400	1.716	1.659	1.716	1.716	1.716	159,699	1.7157	-1.08%
2006-11-29	0	2.770	2.760	2.770	2.740	2.770	300,000	824,500	2.7483	1.735	1.728	1.735	1.716	1.735	479,097	1.7209	0.00%
2006-11-28	0	2.770	2.660	2.770	2.720	2.770	6,000	16,420	2.7367	1.735	1.666	1.735	1.703	1.735	9,582	1.7136	1.09%
2006-11-27	0	2.740	2.630	2.740	2.640	2.740	96,000	256,440	2.6713	1.716	1.647	1.716	1.653	1.716	153,311	1.6727	0.74%
2006-11-24	0	2.720	2.720	2.730	2.650	2.730	60,000	159,720	2.6620	1.703	1.703	1.709	1.659	1.709	95,819	1.6669	1.49%
2006-11-23	0	2.680	2.650	2.700	2.680	2.680	44,000	117,920	2.6800	1.678	1.659	1.691	1.678	1.678	70,268	1.6782	-0.74%
2006-11-22	0	2.700	2.660	2.700	-	-	0	0	-	1.691	1.666	1.691	-	-	0	-	-1.10%
2006-11-21	0	2.730	2.720	2.730	2.680	2.730	124,000	332,420	2.6808	1.709	1.703	1.709	1.678	1.709	198,027	1.6787	-0.36%
2006-11-20	0	2.740	2.740	2.750	2.700	2.750	54,000	146,000	2.7037	1.716	1.716	1.722	1.691	1.722	86,238	1.6930	0.00%
2006-11-17	0	2.740	2.730	2.740	2.670	2.740	20,000	54,100	2.7050	1.716	1.709	1.716	1.672	1.716	31,940	1.6938	-0.36%
2006-11-16	0	2.750	2.750	2.760	2.640	2.750	212,000	565,960	2.6696	1.722	1.722	1.728	1.653	1.722	338,562	1.6717	0.36%
2006-11-15	0	2.740	2.680	2.740	-	-	0	0	-	1.716	1.678	1.716	-	-	0	-	0.00%
2006-11-14	0	2.740	2.670	2.750	-	-	0	0	-	1.716	1.672	1.722	-	-	0	-	0.00%
2006-11-13	0	2.740	2.670	2.740	2.740	2.740	14,000	38,360	2.7400	1.716	1.672	1.716	1.716	1.716	22,358	1.7157	0.00%
2006-11-10	0	2.740	2.670	2.750	2.670	2.740	20,000	53,540	2.6770	1.716	1.672	1.722	1.672	1.716	31,940	1.6763	0.00%
2006-11-09	0	2.740	2.740	2.750	2.660	2.690	80,000	213,420	2.6678	1.716	1.716	1.722	1.666	1.684	127,759	1.6705	2.24%
2006-11-08	0	2.680	2.680	2.750	2.680	2.750	20,000	54,360	2.7180	1.678	1.678	1.722	1.678	1.722	31,940	1.7020	0.00%
2006-11-07	0	2.680	2.680	2.760	2.680	2.790	598,000	1,640,840	2.7439	1.678	1.678	1.728	1.678	1.747	955,001	1.7182	-2.55%
2006-11-06	0	2.750	2.700	2.780	2.720	2.790	228,000	633,280	2.7775	1.722	1.691	1.741	1.703	1.747	364,114	1.7392	0.00%
2006-11-03	0	2.750	2.630	2.770	-	-	0	0	-	1.722	1.647	1.735	-	-	0	-	0.00%
2006-11-02	0	2.750	2.790	2.800	2.700	2.800	44,000	119,200	2.7091	1.722	1.747	1.753	1.691	1.753	70,268	1.6964	-1.79%
2006-11-01	0	2.800	2.790	2.800	2.700	2.840	1,666,000	4,661,240	2.7979	1.753	1.747	1.753	1.691	1.778	2,660,588	1.7520	2.94%
2006-10-31	0	2.720	2.720	2.730	2.680	2.750	6,000	16,220	2.7033	1.703	1.703	1.709	1.678	1.722	9,582	1.6928	-0.37%
2006-10-27	0	2.730	2.710	2.740	2.730	2.750	68,000	185,960	2.7347	1.709	1.697	1.716	1.709	1.722	108,595	1.7124	-1.44%
2006-10-26	0	2.770	2.760	2.770	2.750	2.780	110,000	304,800	2.7709	1.735	1.728	1.735	1.722	1.741	175,669	1.7351	-0.72%
2006-10-25	0	2.790	2.730	2.790	2.810	2.820	94,000	264,840	2.8174	1.747	1.709	1.747	1.760	1.766	150,117	1.7642	-0.36%
2006-10-24	0	2.800	2.780	2.800	2.790	2.890	1,262,000	3,631,100	2.8773	1.753	1.741	1.753	1.747	1.810	2,015,403	1.8017	0.00%
2006-10-23	0	2.800	2.850	2.880	2.750	2.900	1,790,000	5,142,600	2.8730	1.753	1.785	1.803	1.722	1.816	2,858,615	1.7990	-1.06%
2006-10-20	0	2.830	2.850	2.880	2.730	2.850	494,000	1,382,580	2.7987	1.772	1.785	1.803	1.709	1.785	788,914	1.7525	1.43%
2006-10-19	0	2.790	2.700	2.790	2.690	2.790	468,000	1,290,620	2.7577	1.747	1.691	1.747	1.684	1.747	747,392	1.7268	1.45%
2006-10-18	0	2.750	2.740	2.850	2.640	2.750	162,000	436,680	2.6956	1.722	1.716	1.785	1.653	1.722	258,713	1.6879	1.85%
2006-10-17	0	2.700	2.680	2.700	2.680	2.730	272,000	734,420	2.7001	1.691	1.678	1.691	1.678	1.709	434,382	1.6907	0.00%
2006-10-16	0	2.700	2.650	2.700	2.610	2.700	164,000	433,620	2.6440	1.691	1.659	1.691	1.634	1.691	261,907	1.6556	3.85%
2006-10-13	0	2.600	2.570	2.610	2.500	2.600	362,000	916,440	2.5316	1.628	1.609	1.634	1.565	1.628	578,111	1.5852	3.59%
2006-10-12	0	2.510	2.510	2.530	2.500	2.530	1,172,000	2,933,200	2.5027	1.572	1.572	1.584	1.565	1.584	1,871,674	1.5672	0.40%
2006-10-11	0	2.500	2.470	2.500	2.490	2.560	4,212,000	10,530,040	2.5000	1.565	1.547	1.565	1.559	1.603	6,726,528	1.5654	-0.79%
2006-10-10	0	2.520	2.520	2.530	2.380	2.500	296,000	730,740	2.4687	1.578	1.578	1.584	1.490	1.565	472,709	1.5459	5.00%
2006-10-09	0	2.400	2.330	2.460	2.400	2.460	104,000	249,840	2.4023	1.503	1.459	1.540	1.503	1.540	166,087	1.5043	-2.44%
2006-10-06	0	2.460	2.400	2.470	2.460	2.460	40,000	98,560	2.4640	1.540	1.503	1.547	1.540	1.540	63,880	1.5429	0.41%
2006-10-05	0	2.450	2.330	2.450	-	-	40,000	98,800	2.4700	1.534	1.459	1.534	-	-	63,880	1.5467	-0.41%
2006-10-04	0	2.460	2.350	2.470	-	-	0	0	-	1.540	1.472	1.547	-	-	0	-	0.00%
2006-10-03	0	2.460	2.460	2.470	2.460	2.600	484,000	1,206,260	2.4923	1.540	1.540	1.547	1.540	1.628	772,944	1.5606	-1.60%
2006-09-29	0	2.500	2.320	2.500	2.310	2.500	356,000	856,260	2.4052	1.565	1.453	1.565	1.446	1.565	568,529	1.5061	1.63%
2006-09-28	0	2.460	2.310	2.460	2.310	2.460	42,000	98,800	2.3524	1.540	1.446	1.540	1.446	1.540	67,074	1.4730	-1.60%
2006-09-27	0	2.500	2.490	2.500	2.300	2.500	162,000	397,400	2.4531	1.565	1.559	1.565	1.440	1.565	258,713	1.5361	1.21%
2006-09-26	0	2.470	2.400	2.480	2.470	2.470	10,000	24,700	2.4700	1.547	1.503	1.553	1.547	1.547	15,970	1.5467	-0.40%
2006-09-25	0	2.480	2.450	2.510	-	-	0	0	-	1.553	1.534	1.572	-	-	0	-	0.00%
2006-09-22	0	2.480	2.450	2.480	-	-	0	0	-	1.553	1.534	1.553	-	-	0	-	-0.40%
2006-09-21	0	2.490	2.490	2.500	2.460	2.520	420,000	1,049,220	2.4981	1.559	1.559	1.565	1.540	1.578	670,736	1.5643	-1.19%
2006-09-20	0	2.520	2.540	2.550	2.440	2.520	490,000	1,222,300	2.4945	1.578	1.590	1.597	1.528	1.578	782,526	1.5620	0.80%
2006-09-19	0	2.500	2.490	2.500	2.450	2.520	268,000	664,280	2.4787	1.565	1.559	1.565	1.534	1.578	427,994	1.5521	-1.57%
2006-09-18	0	2.540	2.520	2.540	2.520	2.560	612,000	1,562,140	2.5525	1.590	1.578	1.590	1.578	1.603	977,359	1.5983	-1.55%
2006-09-15	0	2.580	2.550	2.590	2.490	2.600	2,280,000	5,847,840	2.5648	1.616	1.597	1.622	1.559	1.628	3,641,140	1.6060	-0.39%
2006-09-14	0	2.590	2.550	2.590	2.500	2.590	970,000	2,461,980	2.5381	1.622	1.597	1.622	1.565	1.622	1,549,082	1.5893	1.97%
2006-09-13	0	2.540	2.510	2.540	2.500	2.570	338,000	855,980	2.5325	1.590	1.572	1.590	1.565	1.609	539,783	1.5858	-1.17%
2006-09-12	0	2.570	2.550	2.570	2.530	2.600	440,000	1,126,960	2.5613	1.609	1.597	1.609	1.584	1.628	702,676	1.6038	-1.15%
2006-09-11	0	2.600	2.580	2.600	2.590	2.650	294,000	769,600	2.6177	1.628	1.616	1.628	1.622	1.659	469,515	1.6391	-1.89%
2006-09-08	0	2.650	2.640	2.670	2.550	2.660	1,156,000	3,014,420	2.6076	1.659	1.653	1.672	1.597	1.666	1,846,122	1.6328	2.71%
2006-09-07	0	2.580	2.540	2.580	2.530	2.590	366,000	935,820	2.5569	1.616	1.590	1.616	1.584	1.622	584,499	1.6011	-0.77%
2006-09-06	0	2.600	2.500	2.650	2.430	2.650	484,000	1,208,880	2.4977	1.628	1.565	1.659	1.522	1.659	772,944	1.5640	2.36%
2006-09-05	0	2.540	2.540	2.550	2.470	2.540	94,000	234,640	2.4962	1.590	1.590	1.597	1.547	1.590	150,117	1.5630	1.60%
2006-09-04	0	2.500	2.480	2.530	2.500	2.500	60,000	150,000	2.5000	1.565	1.553	1.584	1.565	1.565	95,819	1.5654	-3.10%
2006-09-01	0	2.580	2.480	2.570	2.490	2.580	394,000	988,940	2.5100	1.616	1.553	1.609	1.559	1.616	629,215	1.5717	-0.39%
2006-08-31	0	2.590	2.590	2.600	2.500	2.600	140,000	361,000	2.5786	1.622	1.622	1.628	1.565	1.628	223,579	1.6146	3.60%
2006-08-30	0	2.500	2.500	2.550	2.500	2.500	16,000	40,000	2.5000	1.565	1.565	1.597	1.565	1.565	25,552	1.5654	-1.96%
2006-08-29	0	2.550	2.510	2.550	2.500	2.550	100,000	251,920	2.5192	1.597	1.572	1.597	1.565	1.597	159,699	1.5775	0.39%
2006-08-28	0	2.540	2.530	2.540	2.540	2.680	52,000	136,420	2.6235	1.590	1.584	1.590	1.590	1.678	83,044	1.6428	-1.17%
2006-08-25	0	2.570	2.560	2.620	2.570	2.600	34,000	88,240	2.5953	1.609	1.603	1.641	1.609	1.628	54,298	1.6251	-1.15%
2006-08-24	0	2.600	2.590	2.670	2.600	2.630	26,000	67,900	2.6115	1.628	1.622	1.672	1.628	1.647	41,522	1.6353	-2.62%
2006-08-23	0	2.670	2.670	2.680	2.650	2.650	10,000	26,500	2.6500	1.672	1.672	1.678	1.659	1.659	15,970	1.6594	-0.74%
2006-08-22	0	2.690	2.610	2.690	2.700	2.750	60,000	163,540	2.7257	1.684	1.634	1.684	1.691	1.722	95,819	1.7068	1.89%
2006-08-21	0	2.640	2.560	2.650	2.580	2.640	128,000	329,480	2.5741	1.653	1.603	1.659	1.616	1.653	204,415	1.6118	1.93%
2006-08-18	0	2.590	2.580	2.640	2.580	2.650	76,000	197,000	2.5921	1.622	1.616	1.653	1.616	1.659	121,371	1.6231	-1.89%
2006-08-17	0	2.640	2.580	2.640	2.590	2.640	66,000	171,420	2.5973	1.653	1.616	1.653	1.622	1.653	105,401	1.6264	-2.22%
2006-08-16	0	2.700	2.600	2.700	2.600	2.700	58,000	154,100	2.6569	1.691	1.628	1.691	1.628	1.691	92,626	1.6637	1.89%
2006-08-15	0	2.650	2.570	2.650	2.570	2.700	142,000	369,780	2.6041	1.659	1.609	1.659	1.609	1.691	226,773	1.6306	-1.12%
2006-08-14	0	2.680	2.600	2.690	-	-	0	0	-	1.678	1.628	1.684	-	-	0	-	0.00%
2006-08-11	0	2.680	2.610	2.680	2.690	2.690	70,000	188,300	2.6900	1.678	1.634	1.678	1.684	1.684	111,789	1.6844	0.00%
2006-08-10	0	2.680	2.680	2.690	2.600	2.680	14,000	36,780	2.6271	1.678	1.678	1.684	1.628	1.678	22,358	1.6451	0.00%
2006-08-09	0	2.680	2.680	2.690	2.630	2.730	104,000	280,440	2.6965	1.678	1.678	1.684	1.647	1.709	166,087	1.6885	-2.19%
2006-08-08	0	2.740	2.670	2.740	2.650	2.830	80,000	223,260	2.7908	1.716	1.672	1.716	1.659	1.772	127,759	1.7475	1.48%
2006-08-07	0	2.700	2.610	2.700	2.630	2.700	40,000	106,300	2.6575	1.691	1.634	1.691	1.647	1.691	63,880	1.6641	0.00%
2006-08-04	0	2.700	2.660	2.700	-	-	0	0	-	1.691	1.666	1.691	-	-	0	-	-1.10%
2006-08-03	0	2.730	2.680	2.740	2.700	2.730	38,000	103,500	2.7237	1.709	1.678	1.716	1.691	1.709	60,686	1.7055	1.11%
2006-08-02	0	2.700	2.660	2.700	2.660	2.700	44,000	118,440	2.6918	1.691	1.666	1.691	1.666	1.691	70,268	1.6856	-1.82%
2006-08-01	0	2.750	2.720	2.750	2.600	2.750	22,000	58,880	2.6764	1.722	1.703	1.722	1.628	1.722	35,134	1.6759	0.00%
2006-07-31	0	2.750	2.740	2.750	2.650	2.750	104,000	277,960	2.6727	1.722	1.716	1.722	1.659	1.722	166,087	1.6736	1.85%
2006-07-28	0	2.700	2.680	2.700	2.680	2.800	166,000	451,720	2.7212	1.691	1.678	1.691	1.678	1.753	265,101	1.7040	-1.82%
2006-07-27	0	2.750	2.740	2.750	2.690	2.790	390,000	1,064,600	2.7297	1.722	1.716	1.722	1.684	1.747	622,827	1.7093	1.85%
2006-07-26	0	2.700	2.690	2.750	2.690	2.790	148,000	409,120	2.7643	1.691	1.684	1.722	1.684	1.747	236,355	1.7310	-1.46%
2006-07-25	0	2.740	2.700	2.750	2.700	2.740	150,000	405,160	2.7011	1.716	1.691	1.722	1.691	1.716	239,549	1.6913	1.48%
2006-07-24	0	2.700	2.700	2.800	2.700	2.840	130,000	365,000	2.8077	1.691	1.691	1.753	1.691	1.778	207,609	1.7581	-0.92%
2006-07-21	0	2.725	2.750	2.775	2.700	2.725	170,000	460,250	2.7074	1.706	1.722	1.738	1.691	1.706	271,489	1.6953	0.93%
2006-07-20	0	2.700	2.700	2.725	2.675	2.675	6,000	16,050	2.6750	1.691	1.691	1.706	1.675	1.675	9,582	1.6750	0.93%
2006-07-19	0	2.675	2.650	2.700	2.625	2.700	112,000	297,850	2.6594	1.675	1.659	1.691	1.644	1.691	178,863	1.6652	-2.73%
2006-07-18	0	2.750	2.750	2.800	2.700	2.825	120,000	337,400	2.8117	1.722	1.722	1.753	1.691	1.769	191,639	1.7606	1.85%
2006-07-17	0	2.700	2.675	2.775	-	-	0	0	-	1.691	1.675	1.738	-	-	0	-	0.00%
2006-07-14	0	2.700	2.700	2.775	2.700	2.700	14,000	37,800	2.7000	1.691	1.691	1.738	1.691	1.691	22,358	1.6907	-2.70%
2006-07-13	0	2.775	2.725	2.775	2.800	2.800	102,000	283,100	2.7755	1.738	1.706	1.738	1.753	1.753	162,893	1.7379	-0.89%
2006-07-12	0	2.800	2.725	2.800	2.675	2.800	82,000	221,850	2.7055	1.753	1.706	1.753	1.675	1.753	130,953	1.6941	0.90%
2006-07-11	0	2.775	2.750	2.775	2.700	2.775	4,000	10,950	2.7375	1.738	1.722	1.738	1.691	1.738	6,388	1.7142	-0.89%
2006-07-10	0	2.800	2.750	2.800	2.700	2.825	60,000	165,950	2.7658	1.753	1.722	1.753	1.691	1.769	95,819	1.7319	0.90%
2006-07-07	0	2.775	2.750	2.775	2.775	2.825	290,000	810,250	2.7940	1.738	1.722	1.738	1.738	1.769	463,128	1.7495	-1.77%
2006-07-06	0	2.825	2.800	2.825	2.825	2.900	178,000	513,400	2.8843	1.769	1.753	1.769	1.769	1.816	284,264	1.8061	0.00%
2006-07-05	0	2.825	2.775	2.825	2.750	2.825	124,000	342,100	2.7589	1.769	1.738	1.769	1.722	1.769	198,027	1.7275	1.80%
2006-07-04	0	2.775	2.775	2.800	2.750	2.750	30,000	82,500	2.7500	1.738	1.738	1.753	1.722	1.722	47,910	1.7220	0.00%
2006-07-03	0	2.775	2.775	2.825	2.775	2.825	130,000	361,750	2.7827	1.738	1.738	1.769	1.738	1.769	207,609	1.7425	-0.89%
2006-06-30	0	2.800	2.775	2.800	2.750	2.800	130,000	362,650	2.7896	1.753	1.738	1.753	1.722	1.753	207,609	1.7468	0.90%
2006-06-29	0	2.775	2.750	2.775	2.775	2.800	128,000	356,450	2.7848	1.738	1.722	1.738	1.738	1.753	204,415	1.7438	0.91%
2006-06-28	0	2.750	2.750	2.850	2.750	2.850	30,000	83,500	2.7833	1.722	1.722	1.785	1.722	1.785	47,910	1.7429	-2.65%
2006-06-27	0	2.825	2.750	2.900	-	-	0	0	-	1.769	1.722	1.816	-	-	0	-	0.00%
2006-06-26	0	2.825	2.825	2.850	-	-	0	0	-	1.769	1.769	1.785	-	-	0	-	0.89%
2006-06-23	0	2.800	2.800	2.825	2.800	2.800	8,000	22,400	2.8000	1.753	1.753	1.769	1.753	1.753	12,776	1.7533	-1.75%
2006-06-22	0	2.850	2.825	2.850	2.850	2.850	54,000	153,900	2.8500	1.785	1.769	1.785	1.785	1.785	86,238	1.7846	-0.87%
2006-06-21	0	2.875	2.750	2.875	2.750	2.875	20,000	56,250	2.8125	1.800	1.722	1.800	1.722	1.800	31,940	1.7611	0.88%
2006-06-20	0	2.850	2.750	2.850	2.825	2.875	60,000	170,900	2.8483	1.785	1.722	1.785	1.769	1.800	95,819	1.7836	-0.87%
2006-06-19	0	2.875	2.775	2.875	2.875	2.875	10,000	28,750	2.8750	1.800	1.738	1.800	1.800	1.800	15,970	1.8003	-0.86%
2006-06-16	0	2.900	2.800	2.900	2.800	2.900	102,000	287,400	2.8176	1.816	1.753	1.816	1.753	1.816	162,893	1.7643	2.65%
2006-06-15	0	2.825	2.725	2.825	2.750	2.900	10,000	27,950	2.7950	1.769	1.706	1.769	1.722	1.816	15,970	1.7502	-0.88%
2006-06-14	0	2.850	2.800	2.850	2.700	2.850	84,000	239,100	2.8464	1.785	1.753	1.785	1.691	1.785	134,147	1.7824	1.79%
2006-06-13	0	2.800	2.725	2.800	2.725	2.800	164,000	457,300	2.7884	1.753	1.706	1.753	1.706	1.753	261,907	1.7460	-2.61%
2006-06-12	0	2.875	2.850	2.875	2.850	2.875	94,000	268,500	2.8564	1.800	1.785	1.800	1.785	1.800	150,117	1.7886	0.00%
2006-06-09	0	2.875	2.875	2.900	2.800	2.900	1,394,000	4,008,250	2.8754	1.800	1.800	1.816	1.753	1.816	2,226,206	1.8005	0.00%
2006-06-08	0	2.875	2.750	2.900	2.775	2.900	286,000	804,850	2.8142	1.800	1.722	1.816	1.738	1.816	456,740	1.7622	0.88%
2006-06-07	0	2.850	2.850	2.900	2.850	2.850	48,000	137,400	2.8625	1.785	1.785	1.816	1.785	1.785	76,656	1.7924	-3.39%
2006-06-06	0	2.950	2.850	2.950	2.900	2.950	136,000	394,000	2.8971	1.847	1.785	1.847	1.816	1.847	217,191	1.8141	1.72%
2006-06-05	0	2.900	2.875	2.900	2.825	2.950	316,000	908,100	2.8737	1.816	1.800	1.816	1.769	1.847	504,649	1.7995	-1.69%
2006-06-02	0	2.950	2.925	2.950	2.900	3.025	500,000	1,482,300	2.9646	1.847	1.832	1.847	1.816	1.894	798,496	1.8564	0.00%
2006-06-01	0	2.950	2.925	2.975	2.900	3.025	1,544,000	4,428,250	2.8680	1.847	1.832	1.863	1.816	1.894	2,465,755	1.7959	0.00%
2006-05-30	0	2.950	2.900	2.950	2.950	3.075	256,000	777,150	3.0357	1.847	1.816	1.847	1.847	1.925	408,830	1.9009	-1.67%
2006-05-29	0	3.000	2.975	3.000	2.925	3.000	674,000	1,987,200	2.9484	1.879	1.863	1.879	1.832	1.879	1,076,372	1.8462	2.56%
2006-05-26	0	2.925	2.875	2.925	2.825	2.925	580,000	1,660,650	2.8632	1.832	1.800	1.832	1.769	1.832	926,255	1.7929	0.00%
2006-05-25	0	2.925	2.925	2.950	2.775	2.950	174,000	494,800	2.8437	1.832	1.832	1.847	1.738	1.847	277,877	1.7806	-1.68%
2006-05-24	0	2.975	2.950	2.975	2.850	3.000	268,000	788,750	2.9431	1.863	1.847	1.863	1.785	1.879	427,994	1.8429	0.85%
2006-05-23	0	2.950	2.850	2.950	2.800	3.000	156,000	442,200	2.8346	1.847	1.785	1.847	1.753	1.879	249,131	1.7750	0.85%
2006-05-22	0	2.925	2.925	2.950	2.900	3.025	584,000	1,718,500	2.9426	1.832	1.832	1.847	1.816	1.894	932,643	1.8426	-2.50%
2006-05-19	0	3.000	2.975	3.025	3.000	3.025	106,000	318,200	3.0019	1.879	1.863	1.894	1.879	1.894	169,281	1.8797	-1.64%
2006-05-18	0	3.050	2.975	3.050	2.975	3.050	90,000	268,400	2.9822	1.910	1.863	1.910	1.863	1.910	143,729	1.8674	0.00%
2006-05-17	0	3.050	3.000	3.050	2.975	3.050	302,000	909,100	3.0103	1.910	1.879	1.910	1.863	1.910	482,291	1.8850	3.39%
2006-05-16	0	2.950	2.925	2.950	2.900	3.000	380,000	1,121,450	2.9512	1.847	1.832	1.847	1.816	1.879	606,857	1.8480	-1.67%
2006-05-15	0	3.000	2.950	3.050	2.975	3.100	1,944,000	5,895,200	3.0325	1.879	1.847	1.910	1.863	1.941	3,104,551	1.8989	-3.23%
2006-05-12	0	3.100	3.075	3.100	3.075	3.175	1,046,000	3,261,750	3.1183	1.941	1.925	1.941	1.925	1.988	1,670,453	1.9526	-3.13%
2006-05-11	0	3.200	3.175	3.200	3.175	3.275	770,000	2,459,800	3.1945	2.004	1.988	2.004	1.988	2.051	1,229,683	2.0004	-1.54%
2006-05-10	0	3.250	3.200	3.250	3.200	3.275	560,000	1,808,800	3.2300	2.035	2.004	2.035	2.004	2.051	894,315	2.0226	0.00%
2006-05-09	0	3.250	3.225	3.275	3.225	3.300	768,000	2,500,450	3.2558	2.035	2.019	2.051	2.019	2.066	1,226,489	2.0387	-0.76%
2006-05-08	0	3.275	3.250	3.275	3.200	3.325	1,564,000	5,100,600	3.2613	2.051	2.035	2.051	2.004	2.082	2,497,695	2.0421	-0.76%
2006-05-04	0	3.300	3.300	3.325	3.275	3.350	1,074,000	3,554,350	3.3095	2.066	2.066	2.082	2.051	2.098	1,715,169	2.0723	0.86%
2006-05-03	0	3.350	3.325	3.350	3.225	3.375	1,546,000	5,148,750	3.3304	2.049	2.034	2.049	1.972	2.064	2,527,805	2.0368	4.69%
2006-05-02	0	3.200	3.200	3.225	3.150	3.200	1,540,000	4,721,500	3.0659	1.957	1.957	1.972	1.927	1.957	2,517,995	1.8751	0.00%
2006-04-28	0	3.200	3.225	3.250	3.075	3.275	2,484,000	7,945,750	3.1988	1.957	1.972	1.988	1.881	2.003	4,061,493	1.9564	3.23%
2006-04-27	0	3.100	3.075	3.100	3.075	3.125	1,170,000	3,419,900	2.9230	1.896	1.881	1.896	1.881	1.911	1,913,022	1.7877	-0.80%
2006-04-26	0	3.125	3.075	3.125	3.050	3.125	2,920,000	7,844,900	2.6866	1.911	1.881	1.911	1.865	1.911	4,774,380	1.6431	1.63%
2006-04-25	0	3.075	3.025	3.075	3.025	3.100	942,000	2,886,100	3.0638	1.881	1.850	1.881	1.850	1.896	1,540,228	1.8738	-0.81%
2006-04-24	0	3.100	3.075	3.100	3.050	3.125	880,000	2,710,350	3.0799	1.896	1.881	1.896	1.865	1.911	1,438,854	1.8837	-1.59%
2006-04-21	0	3.150	3.100	3.150	3.100	3.150	986,000	3,083,100	3.1269	1.927	1.896	1.927	1.896	1.927	1,612,171	1.9124	0.00%
2006-04-20	0	3.150	3.125	3.150	3.025	3.300	3,704,000	10,777,150	2.9096	1.927	1.911	1.927	1.850	2.018	6,056,268	1.7795	3.28%
2006-04-19	0	3.050	3.025	3.050	2.975	3.050	2,670,000	8,007,350	2.9990	1.865	1.850	1.865	1.820	1.865	4,365,614	1.8342	3.39%
2006-04-18	0	2.950	2.925	2.950	2.900	2.975	1,770,000	5,213,050	2.9452	1.804	1.789	1.804	1.774	1.820	2,894,059	1.8013	1.72%
2006-04-13	0	2.900	2.850	2.900	2.800	2.925	502,000	1,420,550	2.8298	1.774	1.743	1.774	1.712	1.789	820,801	1.7307	3.57%
2006-04-12	0	2.800	2.750	2.800	2.625	2.800	3,364,000	8,488,000	2.5232	1.712	1.682	1.712	1.605	1.712	5,500,347	1.5432	0.90%
2006-04-11	0	2.775	2.775	2.800	2.775	2.800	202,000	565,300	2.7985	1.697	1.697	1.712	1.697	1.712	330,282	1.7116	-0.89%
2006-04-10	0	2.800	2.775	2.825	2.800	2.875	152,000	431,250	2.8372	1.712	1.697	1.728	1.712	1.758	248,529	1.7352	-2.61%
2006-04-07	0	2.875	2.775	2.875	2.800	2.900	254,000	722,650	2.8451	1.758	1.697	1.758	1.712	1.774	415,306	1.7400	0.00%
2006-04-06	0	2.875	2.850	2.875	2.850	2.900	146,000	421,750	2.8887	1.758	1.743	1.758	1.743	1.774	238,719	1.7667	0.00%
2006-04-04	0	2.875	2.850	2.900	2.875	2.925	372,000	1,081,700	2.9078	1.758	1.743	1.774	1.758	1.789	608,243	1.7784	-1.71%
2006-04-03	0	2.925	2.875	2.925	2.900	2.950	510,000	1,491,950	2.9254	1.789	1.758	1.789	1.774	1.804	833,881	1.7892	-0.85%
2006-03-31	0	2.950	2.925	2.950	2.850	2.975	380,000	1,112,950	2.9288	1.804	1.789	1.804	1.743	1.820	621,323	1.7913	2.61%
2006-03-30	0	2.875	2.825	2.875	2.800	2.875	94,000	266,450	2.8346	1.758	1.728	1.758	1.712	1.758	153,696	1.7336	2.68%
2006-03-29	0	2.800	2.775	2.850	2.800	2.900	122,000	342,400	2.8066	1.712	1.697	1.743	1.712	1.774	199,478	1.7165	0.00%
2006-03-28	0	2.800	2.750	2.800	2.750	2.800	288,000	799,100	2.7747	1.712	1.682	1.712	1.682	1.712	470,898	1.6970	3.70%
2006-03-27	0	2.700	2.675	2.750	2.700	2.750	210,000	576,200	2.7438	1.651	1.636	1.682	1.651	1.682	343,363	1.6781	0.93%
2006-03-24	0	2.675	2.650	2.725	2.675	2.675	10,000	26,750	2.6750	1.636	1.621	1.667	1.636	1.636	16,351	1.6360	0.00%
2006-03-23	0	2.675	2.675	2.725	2.625	2.800	520,000	1,423,200	2.7369	1.636	1.636	1.667	1.605	1.712	850,232	1.6739	-0.93%
2006-03-22	0	2.700	2.700	2.725	2.675	2.725	344,000	934,300	2.7160	1.651	1.651	1.667	1.636	1.667	562,461	1.6611	-1.82%
2006-03-21	0	2.750	2.750	2.775	2.600	2.700	298,000	795,900	2.6708	1.682	1.682	1.697	1.590	1.651	487,248	1.6335	3.77%
2006-03-20	0	2.650	2.625	2.700	2.625	2.675	182,000	480,700	2.6412	1.621	1.605	1.651	1.605	1.636	297,581	1.6154	-1.85%
2006-03-17	0	2.700	2.650	2.700	2.625	2.700	212,000	564,950	2.6649	1.651	1.621	1.651	1.605	1.651	346,633	1.6298	0.00%
2006-03-16	0	2.700	2.675	2.700	2.675	2.725	28,000	75,650	2.7018	1.651	1.636	1.651	1.636	1.667	45,782	1.6524	-0.92%
2006-03-15	0	2.725	2.725	2.750	2.600	2.825	718,000	1,950,250	2.7162	1.667	1.667	1.682	1.590	1.728	1,173,974	1.6612	-3.54%
2006-03-14	0	2.825	2.800	2.825	2.800	2.900	282,000	799,250	2.8342	1.728	1.712	1.728	1.712	1.774	461,087	1.7334	-0.88%
2006-03-13	0	2.850	2.825	2.850	2.825	2.875	617,800	1,759,505	2.8480	1.743	1.728	1.743	1.728	1.758	1,010,141	1.7418	3.64%
2006-03-10	0	2.750	2.750	2.775	2.750	2.775	114,000	315,100	2.7640	1.682	1.682	1.697	1.682	1.697	186,397	1.6905	1.85%
2006-03-09	0	2.700	2.650	2.750	2.675	2.750	530,000	1,440,850	2.7186	1.651	1.621	1.682	1.636	1.682	866,583	1.6627	0.93%
2006-03-08	0	2.675	2.625	2.675	2.550	2.700	774,000	2,037,500	2.6324	1.636	1.605	1.636	1.560	1.651	1,265,538	1.6100	5.94%
2006-03-07	0	2.525	2.500	2.525	2.450	2.550	732,000	1,833,300	2.5045	1.544	1.529	1.544	1.498	1.560	1,196,865	1.5318	3.06%
2006-03-06	0	2.450	2.425	2.450	2.275	2.475	886,000	2,110,700	2.3823	1.498	1.483	1.498	1.391	1.514	1,448,665	1.4570	2.08%
2006-03-03	0	2.400	2.400	2.475	2.375	2.550	902,000	2,193,350	2.4317	1.468	1.468	1.514	1.453	1.560	1,474,825	1.4872	-1.03%
2006-03-02	0	2.425	2.425	2.475	2.300	2.475	742,000	1,797,550	2.4226	1.483	1.483	1.514	1.407	1.514	1,213,216	1.4816	7.78%
2006-03-01	0	2.250	2.200	2.250	2.100	2.250	926,000	2,009,150	2.1697	1.376	1.346	1.376	1.284	1.376	1,514,067	1.3270	4.65%
2006-02-28	0	2.150	2.150	2.175	2.150	2.150	346,000	743,900	2.1500	1.315	1.315	1.330	1.315	1.315	565,731	1.3149	0.00%
2006-02-27	0	2.150	2.175	2.200	2.125	2.200	420,000	910,900	2.1688	1.315	1.330	1.346	1.300	1.346	686,726	1.3264	-1.15%
2006-02-24	0	2.175	2.175	2.200	2.150	2.200	156,000	338,900	2.1724	1.330	1.330	1.346	1.315	1.346	255,070	1.3287	1.16%
2006-02-23	0	2.150	2.150	2.175	2.150	2.175	424,000	917,550	2.1640	1.315	1.315	1.330	1.315	1.330	693,266	1.3235	1.18%
2006-02-22	0	2.125	2.100	2.125	2.125	2.150	326,000	695,750	2.1342	1.300	1.284	1.300	1.300	1.315	533,030	1.3053	-2.30%
2006-02-21	0	2.175	2.150	2.200	2.175	2.250	234,000	514,050	2.1968	1.330	1.315	1.346	1.330	1.376	382,604	1.3436	-2.25%
2006-02-20	0	2.225	2.225	2.250	2.200	2.300	470,000	1,061,350	2.2582	1.361	1.361	1.376	1.346	1.407	768,479	1.3811	2.30%
2006-02-17	0	2.175	2.175	2.200	1.900	2.225	2,858,000	5,909,130	2.0676	1.330	1.330	1.346	1.162	1.361	4,673,006	1.2645	4.82%
2006-02-16	0	2.075	2.050	2.075	2.050	2.300	1,622,000	3,425,600	2.1120	1.269	1.254	1.269	1.254	1.407	2,652,070	1.2917	-5.68%
2006-02-15	0	2.200	2.200	2.225	2.075	2.300	5,570,000	12,313,900	2.2108	1.346	1.346	1.361	1.269	1.407	9,107,293	1.3521	1.15%
2006-02-14	0	2.175	2.150	2.175	1.930	2.200	7,562,000	15,640,480	2.0683	1.330	1.315	1.330	1.180	1.346	12,364,335	1.2650	13.87%
2006-02-13	0	1.910	1.870	1.910	1.720	1.910	11,066,000	19,109,580	1.7269	1.168	1.144	1.168	1.052	1.168	18,093,591	1.0562	11.05%
2006-02-10	0	1.720	1.680	1.720	1.650	1.810	1,250,000	2,189,740	1.7518	1.052	1.027	1.052	1.009	1.107	2,043,827	1.0714	0.00%
2006-02-09	0	1.720	1.710	1.740	1.530	1.750	2,140,000	3,586,060	1.6757	1.052	1.046	1.064	0.936	1.070	3,499,032	1.0249	13.91%
2006-02-08	0	1.510	1.510	1.530	1.420	1.520	1,258,000	1,860,560	1.4790	0.924	0.924	0.936	0.868	0.930	2,056,907	0.9045	7.09%
2006-02-07	0	1.410	1.410	1.420	1.400	1.470	2,170,000	3,099,460	1.4283	0.862	0.862	0.868	0.856	0.899	3,548,084	0.8736	0.00%
2006-02-06	0	1.410	1.400	1.410	1.390	1.450	1,324,000	1,888,980	1.4267	0.862	0.856	0.862	0.850	0.887	2,164,821	0.8726	1.44%
2006-02-03	0	1.390	1.390	1.450	1.390	1.440	1,486,000	2,094,940	1.4098	0.850	0.850	0.887	0.850	0.881	2,429,701	0.8622	0.00%
2006-02-02	0	1.390	1.380	1.390	1.370	1.430	1,956,000	2,728,400	1.3949	0.850	0.844	0.850	0.838	0.875	3,198,180	0.8531	-0.71%
2006-02-01	0	1.400	1.330	1.340	1.340	1.480	1,988,000	2,814,500	1.4157	0.856	0.813	0.820	0.820	0.905	3,250,502	0.8659	-4.11%
2006-01-27	0	1.460	1.430	1.440	1.420	1.500	2,170,000	3,162,380	1.4573	0.893	0.875	0.881	0.868	0.917	3,548,084	0.8913	0.69%
2006-01-26	0	1.450	1.450	1.460	1.440	1.500	1,640,000	2,400,620	1.4638	0.887	0.887	0.893	0.881	0.917	2,681,501	0.8953	-1.36%
2006-01-25	0	1.470	1.460	1.470	1.460	1.500	820,000	1,218,620	1.4861	0.899	0.893	0.899	0.893	0.917	1,340,750	0.9089	-0.68%
2006-01-24	0	1.480	1.470	1.520	1.480	1.590	2,474,000	3,774,040	1.5255	0.905	0.899	0.930	0.905	0.972	4,045,142	0.9330	-4.52%
2006-01-23	0	1.550	1.530	1.550	1.530	1.550	450,000	693,040	1.5401	0.948	0.936	0.948	0.936	0.948	735,778	0.9419	0.00%
2006-01-20	0	1.550	1.490	1.540	1.500	1.580	1,216,000	1,855,220	1.5257	0.948	0.911	0.942	0.917	0.966	1,988,235	0.9331	1.97%
2006-01-19	0	1.520	1.510	1.520	1.460	1.540	1,670,000	2,506,120	1.5007	0.930	0.924	0.930	0.893	0.942	2,730,553	0.9178	4.11%
2006-01-18	0	1.460	1.460	1.490	1.450	1.570	1,232,000	1,867,560	1.5159	0.893	0.893	0.911	0.887	0.960	2,014,396	0.9271	-5.81%
2006-01-17	0	1.550	1.550	1.560	1.550	1.580	444,000	693,800	1.5626	0.948	0.948	0.954	0.948	0.966	725,967	0.9557	1.31%
2006-01-16	0	1.530	1.530	1.580	1.530	1.600	904,000	1,405,520	1.5548	0.936	0.936	0.966	0.936	0.979	1,478,096	0.9509	1.32%
2006-01-13	0	1.510	1.500	1.510	1.500	1.610	884,000	1,392,960	1.5757	0.924	0.917	0.924	0.917	0.985	1,445,394	0.9637	-4.43%
2006-01-12	0	1.580	1.580	1.600	1.570	1.640	356,000	565,740	1.5892	0.966	0.966	0.979	0.960	1.003	582,082	0.9719	0.64%
2006-01-11	0	1.570	1.570	1.580	1.510	1.590	936,000	1,455,760	1.5553	0.960	0.960	0.966	0.924	0.972	1,530,418	0.9512	3.29%
2006-01-10	0	1.520	1.510	1.530	1.460	1.580	1,658,000	2,505,440	1.5111	0.930	0.924	0.936	0.893	0.966	2,710,932	0.9242	3.40%
2006-01-09	0	1.470	1.470	1.480	1.470	1.520	986,000	1,474,600	1.4955	0.899	0.899	0.905	0.899	0.930	1,612,171	0.9147	-0.68%
2006-01-06	0	1.480	1.480	1.600	1.480	1.620	482,000	733,440	1.5217	0.905	0.905	0.979	0.905	0.991	788,100	0.9306	-8.64%
2006-01-05	0	1.620	1.560	1.640	1.580	1.680	878,000	1,408,560	1.6043	0.991	0.954	1.003	0.966	1.027	1,435,584	0.9812	-8.99%
2006-01-04	0	1.780	1.780	1.820	1.770	1.930	616,000	1,125,260	1.8267	1.089	1.089	1.113	1.083	1.180	1,007,198	1.1172	-10.10%
2006-01-03	0	1.980	1.940	1.980	1.920	2.100	378,000	753,970	1.9946	1.211	1.186	1.211	1.174	1.284	618,053	1.2199	-10.00%
2005-12-30	0	2.200	2.000	-	1.960	2.250	1,140,000	2,281,970	2.0017	1.346	1.223	-	1.199	1.376	1,863,970	1.2243	10.55%
2005-12-29	0	1.990	1.970	1.990	1.940	1.990	1,470,000	2,897,500	1.9711	1.217	1.205	1.217	1.186	1.217	2,403,540	1.2055	2.05%
2005-12-28	0	1.950	1.940	1.950	1.890	1.960	696,000	1,350,640	1.9406	1.193	1.186	1.193	1.156	1.199	1,138,003	1.1869	1.04%
2005-12-23	0	1.930	1.920	1.930	1.900	1.960	452,000	873,060	1.9315	1.180	1.174	1.180	1.162	1.199	739,048	1.1813	0.52%
2005-12-22	0	1.920	1.890	1.920	1.890	1.920	246,000	468,340	1.9038	1.174	1.156	1.174	1.156	1.174	402,225	1.1644	1.05%
2005-12-21	0	1.900	1.880	1.900	1.780	1.900	986,000	1,821,560	1.8474	1.162	1.150	1.162	1.089	1.162	1,612,171	1.1299	5.56%
2005-12-20	0	1.800	1.780	1.800	1.700	1.800	530,000	926,800	1.7487	1.101	1.089	1.101	1.040	1.101	866,583	1.0695	5.88%
2005-12-19	0	1.700	1.680	1.700	1.580	1.700	802,000	1,293,080	1.6123	1.040	1.027	1.040	0.966	1.040	1,311,319	0.9861	7.59%
2005-12-16	0	1.580	1.570	1.580	1.570	1.590	58,000	91,460	1.5769	0.966	0.960	0.966	0.960	0.972	94,834	0.9644	0.00%
2005-12-15	0	1.580	1.570	1.580	1.580	1.580	100,000	158,000	1.5800	0.966	0.960	0.966	0.966	0.966	163,506	0.9663	0.00%
2005-12-14	0	1.580	1.580	1.600	1.580	1.590	216,000	342,280	1.5846	0.966	0.966	0.979	0.966	0.972	353,173	0.9692	-0.63%
2005-12-13	0	1.590	1.590	1.600	1.590	1.610	118,000	188,400	1.5966	0.972	0.972	0.979	0.972	0.985	192,937	0.9765	-1.24%
2005-12-12	0	1.610	1.600	1.610	1.540	1.610	4,188,000	6,619,940	1.5807	0.985	0.979	0.985	0.942	0.985	6,847,638	0.9667	3.87%
2005-12-09	0	1.550	1.530	1.550	1.520	1.620	374,000	575,900	1.5398	0.948	0.936	0.948	0.930	0.991	611,513	0.9418	3.33%
2005-12-08	0	1.500	1.500	1.520	1.500	1.510	108,000	162,180	1.5017	0.917	0.917	0.930	0.917	0.924	176,587	0.9184	0.00%
2005-12-07	0	1.500	1.490	1.500	1.480	1.500	288,000	427,780	1.4853	0.917	0.911	0.917	0.905	0.917	470,898	0.9084	1.35%
2005-12-06	0	1.480	1.470	1.480	1.480	1.500	268,000	397,820	1.4844	0.905	0.899	0.905	0.905	0.917	438,196	0.9079	-1.33%
2005-12-05	0	1.500	1.490	1.500	1.480	1.510	162,000	241,560	1.4911	0.917	0.911	0.917	0.905	0.924	264,880	0.9120	-0.66%
2005-12-02	0	1.510	1.490	1.530	1.460	1.530	824,000	1,237,320	1.5016	0.924	0.911	0.936	0.893	0.936	1,347,291	0.9184	-1.31%
2005-12-01	0	1.530	1.480	1.510	1.480	1.530	312,000	466,320	1.4946	0.936	0.905	0.924	0.905	0.936	510,139	0.9141	3.38%
2005-11-30	0	1.480	1.470	1.480	1.480	1.500	48,000	71,400	1.4875	0.905	0.899	0.905	0.905	0.917	78,483	0.9098	-1.33%
2005-11-29	0	1.500	1.480	1.500	1.500	1.500	130,000	194,800	1.4985	0.917	0.905	0.917	0.917	0.917	212,558	0.9165	0.00%
2005-11-28	0	1.500	1.470	1.500	1.470	1.500	64,000	94,380	1.4747	0.917	0.899	0.917	0.899	0.917	104,644	0.9019	2.74%
2005-11-25	0	1.460	1.460	1.500	1.450	1.450	6,000	8,700	1.4500	0.893	0.893	0.917	0.887	0.887	9,810	0.8868	2.10%
2005-11-24	0	1.430	1.390	1.450	1.390	1.450	768,000	1,092,240	1.4222	0.875	0.850	0.887	0.850	0.887	1,255,727	0.8698	-2.05%
2005-11-23	0	1.460	1.460	1.470	1.460	1.480	66,000	97,160	1.4721	0.893	0.893	0.899	0.893	0.905	107,914	0.9003	-0.68%
2005-11-22	0	1.470	1.430	1.500	1.420	1.500	306,000	440,460	1.4394	0.899	0.875	0.917	0.868	0.917	500,329	0.8803	-0.68%
2005-11-21	0	1.480	1.480	1.500	1.480	1.510	686,000	1,027,680	1.4981	0.905	0.905	0.917	0.905	0.924	1,121,652	0.9162	-1.99%
2005-11-18	0	1.510	1.510	1.530	1.510	1.520	194,000	294,760	1.5194	0.924	0.924	0.936	0.924	0.930	317,202	0.9293	-0.66%
2005-11-17	0	1.520	1.520	1.530	1.500	1.570	524,000	806,660	1.5394	0.930	0.930	0.936	0.917	0.960	856,772	0.9415	-3.18%
2005-11-16	0	1.570	1.560	1.580	1.490	1.630	6,734,000	10,504,240	1.5599	0.960	0.954	0.966	0.911	0.997	11,010,504	0.9540	3.97%
2005-11-15	0	1.510	1.500	1.510	1.460	1.560	5,420,000	8,191,900	1.5114	0.924	0.917	0.924	0.893	0.954	8,862,033	0.9244	2.72%
2005-11-14	0	1.470	1.460	1.470	1.340	1.470	7,034,000	9,825,640	1.3969	0.899	0.893	0.899	0.820	0.899	11,501,023	0.8543	9.70%
2005-11-11	0	1.340	1.340	1.370	1.320	1.390	918,000	1,234,860	1.3452	0.820	0.820	0.838	0.807	0.850	1,500,986	0.8227	1.52%
2005-11-10	0	1.320	1.320	1.330	1.310	1.330	606,000	799,720	1.3197	0.807	0.807	0.813	0.801	0.813	990,847	0.8071	-1.49%
2005-11-09	0	1.340	1.310	1.340	1.310	1.340	2,422,000	3,185,280	1.3151	0.820	0.801	0.820	0.801	0.820	3,960,119	0.8043	0.00%
2005-11-08	0	1.340	1.330	1.340	1.340	1.360	754,000	1,016,900	1.3487	0.820	0.813	0.820	0.820	0.832	1,232,836	0.8248	-2.19%
2005-11-07	0	1.370	1.350	1.370	1.370	1.380	624,000	854,920	1.3701	0.838	0.826	0.838	0.838	0.844	1,020,278	0.8379	-0.72%
2005-11-04	0	1.380	1.380	1.400	1.380	1.390	3,598,000	4,986,340	1.3859	0.844	0.844	0.856	0.844	0.850	5,882,951	0.8476	-0.72%
2005-11-03	0	1.390	1.380	1.390	1.360	1.390	4,578,000	6,299,780	1.3761	0.850	0.844	0.850	0.832	0.850	7,485,312	0.8416	2.21%
2005-11-02	0	1.360	1.340	1.350	1.340	1.380	9,278,000	12,417,460	1.3384	0.832	0.820	0.826	0.820	0.844	15,170,101	0.8185