New World Department Store China Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00825	2007-07-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.380	0.380	0.385	0.365	0.385	758,000	282,930	0.3733	0.380	0.380	0.385	0.365	0.385	758,000	0.3733	2.70%
2026-02-02	0	0.370	0.370	0.375	0.365	0.400	3,001,000	1,133,165	0.3776	0.370	0.370	0.375	0.365	0.400	3,001,000	0.3776	-7.50%
2026-01-30	0	0.400	0.395	0.400	0.360	0.420	20,028,484	7,618,246	0.3804	0.400	0.395	0.400	0.360	0.420	20,028,484	0.3804	12.68%
2026-01-29	0	0.355	0.350	0.360	0.345	0.355	637,000	225,350	0.3538	0.355	0.350	0.360	0.345	0.355	637,000	0.3538	1.43%
2026-01-28	0	0.350	0.345	0.350	0.340	0.355	3,111,000	1,078,360	0.3466	0.350	0.345	0.350	0.340	0.355	3,111,000	0.3466	0.00%
2026-01-27	0	0.350	0.345	0.350	0.345	0.360	2,572,000	906,950	0.3526	0.350	0.345	0.350	0.345	0.360	2,572,000	0.3526	-2.78%
2026-01-26	0	0.360	0.355	0.360	0.355	0.360	1,137,000	405,160	0.3563	0.360	0.355	0.360	0.355	0.360	1,137,000	0.3563	0.00%
2026-01-23	0	0.360	0.355	0.360	0.350	0.370	6,078,000	2,186,815	0.3598	0.360	0.355	0.360	0.350	0.370	6,078,000	0.3598	1.41%
2026-01-22	0	0.355	0.350	0.355	0.345	0.360	4,481,000	1,569,540	0.3503	0.355	0.350	0.355	0.345	0.360	4,481,000	0.3503	2.90%
2026-01-21	0	0.345	0.345	0.350	0.335	0.350	2,124,000	734,810	0.3460	0.345	0.345	0.350	0.335	0.350	2,124,000	0.3460	0.00%
2026-01-20	0	0.345	0.345	0.350	0.345	0.390	6,472,000	2,318,575	0.3582	0.345	0.345	0.350	0.345	0.390	6,472,000	0.3582	-12.66%
2026-01-19	0	0.395	0.385	0.395	0.310	0.420	19,441,000	7,358,000	0.3785	0.395	0.385	0.395	0.310	0.420	19,441,000	0.3785	29.51%
2026-01-16	0	0.305	0.305	0.310	0.285	0.315	2,303,000	692,890	0.3009	0.305	0.305	0.310	0.285	0.315	2,303,000	0.3009	0.00%
2026-01-15	0	0.305	0.300	0.305	0.290	0.315	3,348,000	1,021,310	0.3051	0.305	0.300	0.305	0.290	0.315	3,348,000	0.3051	5.17%
2026-01-14	0	0.290	0.280	0.290	0.280	0.290	254,000	71,810	0.2827	0.290	0.280	0.290	0.280	0.290	254,000	0.2827	1.75%
2026-01-13	0	0.285	0.275	0.285	0.270	0.290	649,000	179,560	0.2767	0.285	0.275	0.285	0.270	0.290	649,000	0.2767	5.56%
2026-01-09	0	0.270	0.265	0.270	0.265	0.280	165,000	44,975	0.2726	0.270	0.265	0.270	0.265	0.280	165,000	0.2726	-1.82%
2026-01-08	0	0.275	0.265	0.275	0.265	0.275	136,000	36,530	0.2686	0.275	0.265	0.275	0.265	0.275	136,000	0.2686	1.85%
2026-01-07	0	0.270	0.270	0.280	0.270	0.290	1,813,000	489,595	0.2700	0.270	0.270	0.280	0.270	0.290	1,813,000	0.2700	-1.82%
2026-01-06	0	0.275	0.275	0.280	0.265	0.280	380,000	104,415	0.2748	0.275	0.275	0.280	0.265	0.280	380,000	0.2748	3.77%
2026-01-05	0	0.265	0.265	0.275	0.265	0.275	136,000	37,385	0.2749	0.265	0.265	0.275	0.265	0.275	136,000	0.2749	-3.64%
2025-12-31	0	0.275	0.265	0.275	0.265	0.275	5,000	1,345	0.2690	0.275	0.265	0.275	0.265	0.275	5,000	0.2690	3.77%
2025-12-30	0	0.265	0.265	0.290	0.265	0.275	250,710	67,951	0.2710	0.265	0.265	0.290	0.265	0.275	250,710	0.2710	-5.36%
2025-12-29	0	0.280	0.265	0.280	0.250	0.295	1,616,000	425,385	0.2632	0.280	0.265	0.280	0.250	0.295	1,616,000	0.2632	0.00%
2025-12-24	0	0.280	0.280	0.295	0.280	0.280	12,000	3,360	0.2800	0.280	0.280	0.295	0.280	0.280	12,000	0.2800	0.00%
2025-12-23	0	0.280	0.280	0.295	0.280	0.280	13,000	3,640	0.2800	0.280	0.280	0.295	0.280	0.280	13,000	0.2800	-3.45%
2025-12-22	0	0.290	0.285	0.290	0.280	0.295	64,000	18,705	0.2923	0.290	0.285	0.290	0.280	0.295	64,000	0.2923	-1.69%
2025-12-19	0	0.295	0.290	0.295	0.270	0.295	404,000	114,575	0.2836	0.295	0.290	0.295	0.270	0.295	404,000	0.2836	3.51%
2025-12-18	0	0.285	0.275	0.285	0.250	0.305	847,000	234,880	0.2773	0.285	0.275	0.285	0.250	0.305	847,000	0.2773	-5.00%
2025-12-17	0	0.300	0.295	0.300	0.290	0.305	581,000	172,285	0.2965	0.300	0.295	0.300	0.290	0.305	581,000	0.2965	3.45%
2025-12-16	0	0.290	0.290	0.300	0.290	0.310	201,000	59,420	0.2956	0.290	0.290	0.300	0.290	0.310	201,000	0.2956	-1.69%
2025-12-15	0	0.295	0.290	0.300	0.290	0.300	546,000	162,715	0.2980	0.295	0.290	0.300	0.290	0.300	546,000	0.2980	-1.67%
2025-12-12	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2025-12-11	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-12-10	0	0.300	0.295	0.300	0.295	0.300	54,000	16,175	0.2995	0.300	0.295	0.300	0.295	0.300	54,000	0.2995	0.00%
2025-12-09	0	0.300	0.295	0.300	0.290	0.305	92,000	27,295	0.2967	0.300	0.295	0.300	0.290	0.305	92,000	0.2967	1.69%
2025-12-08	0	0.295	0.295	0.305	0.295	0.295	14,000	4,130	0.2950	0.295	0.295	0.305	0.295	0.295	14,000	0.2950	0.00%
2025-12-05	0	0.295	0.295	0.300	0.295	0.305	89,000	26,875	0.3020	0.295	0.295	0.300	0.295	0.305	89,000	0.3020	-1.67%
2025-12-04	0	0.300	0.300	0.310	0.300	0.305	82,000	25,005	0.3049	0.300	0.300	0.310	0.300	0.305	82,000	0.3049	-1.64%
2025-12-03	0	0.305	0.300	0.305	0.300	0.305	221,000	67,400	0.3050	0.305	0.300	0.305	0.300	0.305	221,000	0.3050	1.67%
2025-12-02	0	0.300	0.300	0.310	0.295	0.300	129,000	38,675	0.2998	0.300	0.300	0.310	0.295	0.300	129,000	0.2998	0.00%
2025-12-01	0	0.300	0.300	0.310	0.300	0.305	392,000	117,800	0.3005	0.300	0.300	0.310	0.300	0.305	392,000	0.3005	0.00%
2025-11-28	0	0.300	0.300	0.310	0.300	0.300	905,000	271,500	0.3000	0.300	0.300	0.310	0.300	0.300	905,000	0.3000	0.00%
2025-11-27	0	0.300	0.300	0.310	0.300	0.300	7,000	2,100	0.3000	0.300	0.300	0.310	0.300	0.300	7,000	0.3000	0.00%
2025-11-26	0	0.300	0.300	0.310	0.300	0.300	51,000	15,300	0.3000	0.300	0.300	0.310	0.300	0.300	51,000	0.3000	0.00%
2025-11-25	0	0.300	0.300	0.310	0.300	0.300	78,000	23,400	0.3000	0.300	0.300	0.310	0.300	0.300	78,000	0.3000	0.00%
2025-11-24	0	0.300	0.300	0.305	0.290	0.300	98,000	29,130	0.2972	0.300	0.300	0.305	0.290	0.300	98,000	0.2972	3.45%
2025-11-21	0	0.290	0.290	0.295	0.290	0.315	565,000	168,155	0.2976	0.290	0.290	0.295	0.290	0.315	565,000	0.2976	-7.94%
2025-11-20	0	0.315	0.305	0.315	0.305	0.315	113,000	34,670	0.3068	0.315	0.305	0.315	0.305	0.315	113,000	0.3068	0.00%
2025-11-19	0	0.315	0.305	0.315	0.305	0.325	16,000	4,940	0.3088	0.315	0.305	0.315	0.305	0.325	16,000	0.3088	0.00%
2025-11-18	0	0.315	0.305	0.315	0.305	0.325	192,000	59,540	0.3101	0.315	0.305	0.315	0.305	0.325	192,000	0.3101	-1.56%
2025-11-17	0	0.320	0.305	0.325	0.305	0.325	66,000	20,635	0.3127	0.320	0.305	0.325	0.305	0.325	66,000	0.3127	0.00%
2025-11-14	0	0.320	0.315	0.320	0.300	0.325	159,000	50,325	0.3165	0.320	0.315	0.320	0.300	0.325	159,000	0.3165	3.23%
2025-11-13	0	0.310	0.305	0.315	0.305	0.315	207,000	64,135	0.3098	0.310	0.305	0.315	0.305	0.315	207,000	0.3098	0.00%
2025-11-12	0	0.310	0.305	0.310	0.295	0.310	386,215	119,110	0.3084	0.310	0.305	0.310	0.295	0.310	386,215	0.3084	1.64%
2025-11-11	0	0.305	0.295	0.305	0.295	0.305	23,000	6,850	0.2978	0.305	0.295	0.305	0.295	0.305	23,000	0.2978	3.39%
2025-11-10	0	0.295	0.295	0.300	0.295	0.305	40,000	12,045	0.3011	0.295	0.295	0.300	0.295	0.305	40,000	0.3011	-3.28%
2025-11-07	0	0.305	0.300	0.305	0.295	0.305	119,000	35,735	0.3003	0.305	0.300	0.305	0.295	0.305	119,000	0.3003	0.00%
2025-11-06	0	0.305	0.305	0.310	0.295	0.310	96,000	29,185	0.3040	0.305	0.305	0.310	0.295	0.310	96,000	0.3040	1.67%
2025-11-05	0	0.300	0.300	0.305	0.300	0.305	136,000	40,810	0.3001	0.300	0.300	0.305	0.300	0.305	136,000	0.3001	0.00%
2025-11-04	0	0.300	0.300	0.305	0.300	0.315	265,000	79,550	0.3002	0.300	0.300	0.305	0.300	0.315	265,000	0.3002	-3.23%
2025-11-03	0	0.310	0.300	0.310	0.300	0.310	430,000	131,250	0.3052	0.310	0.300	0.310	0.300	0.310	430,000	0.3052	1.64%
2025-10-31	0	0.305	0.300	0.305	0.300	0.305	1,724,000	525,805	0.3050	0.305	0.300	0.305	0.300	0.305	1,724,000	0.3050	0.00%
2025-10-30	0	0.305	0.300	0.305	0.305	0.310	414,000	128,225	0.3097	0.305	0.300	0.305	0.305	0.310	414,000	0.3097	0.00%
2025-10-28	0	0.305	0.305	0.310	0.305	0.310	84,000	25,670	0.3056	0.305	0.305	0.310	0.305	0.310	84,000	0.3056	0.00%
2025-10-27	0	0.305	0.305	0.310	0.300	0.315	625,000	190,675	0.3051	0.305	0.305	0.310	0.300	0.315	625,000	0.3051	-3.17%
2025-10-24	0	0.315	0.305	0.315	0.305	0.315	2,510,000	771,390	0.3073	0.315	0.305	0.315	0.305	0.315	2,510,000	0.3073	0.00%
2025-10-23	0	0.315	0.310	0.315	0.300	0.315	277,000	85,275	0.3079	0.315	0.310	0.315	0.300	0.315	277,000	0.3079	3.28%
2025-10-22	0	0.305	0.305	0.310	0.300	0.305	430,140	129,439	0.3009	0.305	0.305	0.310	0.300	0.305	430,140	0.3009	-3.17%
2025-10-21	0	0.315	0.305	0.315	0.305	0.320	219,000	68,830	0.3143	0.315	0.305	0.315	0.305	0.320	219,000	0.3143	3.28%
2025-10-20	0	0.305	0.305	0.310	0.300	0.305	261,000	79,535	0.3047	0.305	0.305	0.310	0.300	0.305	261,000	0.3047	0.00%
2025-10-17	0	0.305	0.305	0.310	0.305	0.310	360,000	109,900	0.3053	0.305	0.305	0.310	0.305	0.310	360,000	0.3053	-3.17%
2025-10-16	0	0.315	0.305	0.315	0.305	0.315	26,000	7,950	0.3058	0.315	0.305	0.315	0.305	0.315	26,000	0.3058	0.00%
2025-10-15	0	0.315	0.305	0.315	0.305	0.315	40,000	12,230	0.3058	0.315	0.305	0.315	0.305	0.315	40,000	0.3058	0.00%
2025-10-14	0	0.315	0.305	0.315	0.305	0.320	1,374,000	426,360	0.3103	0.315	0.305	0.315	0.305	0.320	1,374,000	0.3103	1.61%
2025-10-13	0	0.310	0.310	0.315	0.305	0.325	639,000	199,060	0.3115	0.310	0.310	0.315	0.305	0.325	639,000	0.3115	-6.06%
2025-10-10	0	0.330	0.320	0.330	0.320	0.340	429,000	140,325	0.3271	0.330	0.320	0.330	0.320	0.340	429,000	0.3271	0.00%
2025-10-09	0	0.330	0.330	0.335	0.330	0.335	98,000	32,655	0.3332	0.330	0.330	0.335	0.330	0.335	98,000	0.3332	-2.94%
2025-10-08	0	0.340	0.330	0.340	0.330	0.340	574,000	193,225	0.3366	0.340	0.330	0.340	0.330	0.340	574,000	0.3366	-1.45%
2025-10-06	0	0.345	0.335	0.345	0.335	0.360	835,000	289,245	0.3464	0.345	0.335	0.345	0.335	0.360	835,000	0.3464	1.47%
2025-10-03	0	0.340	0.335	0.340	0.325	0.340	990,000	332,210	0.3356	0.340	0.335	0.340	0.325	0.340	990,000	0.3356	4.62%
2025-10-02	0	0.325	0.325	0.330	0.320	0.335	371,615	121,252	0.3263	0.325	0.325	0.330	0.320	0.335	371,615	0.3263	0.00%
2025-09-30	0	0.325	0.325	0.335	0.320	0.335	2,864,000	944,425	0.3298	0.325	0.325	0.335	0.320	0.335	2,864,000	0.3298	0.00%
2025-09-29	0	0.325	0.325	0.330	0.325	0.335	818,000	269,895	0.3299	0.325	0.325	0.330	0.325	0.335	818,000	0.3299	-4.41%
2025-09-26	0	0.340	0.335	0.340	0.325	0.340	1,182,000	391,460	0.3312	0.340	0.335	0.340	0.325	0.340	1,182,000	0.3312	1.49%
2025-09-25	0	0.335	0.330	0.335	0.325	0.335	528,000	174,175	0.3299	0.335	0.330	0.335	0.325	0.335	528,000	0.3299	3.08%
2025-09-24	0	0.325	0.310	0.325	0.325	0.340	396,000	130,790	0.3303	0.325	0.310	0.325	0.325	0.340	396,000	0.3303	-2.99%
2025-09-23	0	0.335	0.325	0.335	0.330	0.340	386,000	127,780	0.3310	0.335	0.325	0.335	0.330	0.340	386,000	0.3310	1.52%
2025-09-22	0	0.330	0.330	0.335	0.325	0.340	284,000	94,480	0.3327	0.330	0.330	0.335	0.325	0.340	284,000	0.3327	0.00%
2025-09-19	0	0.330	0.330	0.340	0.315	0.345	2,576,000	845,440	0.3282	0.330	0.330	0.340	0.315	0.345	2,576,000	0.3282	1.54%
2025-09-18	0	0.325	0.325	0.330	0.325	0.340	1,484,000	491,800	0.3314	0.325	0.325	0.330	0.325	0.340	1,484,000	0.3314	-2.99%
2025-09-17	0	0.335	0.330	0.335	0.335	0.350	1,024,000	348,155	0.3400	0.335	0.330	0.335	0.335	0.350	1,024,000	0.3400	-1.47%
2025-09-16	0	0.340	0.335	0.340	0.335	0.355	2,836,000	970,050	0.3420	0.340	0.335	0.340	0.335	0.355	2,836,000	0.3420	-2.86%
2025-09-15	0	0.350	0.350	0.355	0.335	0.380	5,552,000	2,004,015	0.3610	0.350	0.350	0.355	0.335	0.380	5,552,000	0.3610	4.48%
2025-09-12	0	0.335	0.330	0.335	0.305	0.335	3,927,000	1,263,645	0.3218	0.335	0.330	0.335	0.305	0.335	3,927,000	0.3218	9.84%
2025-09-11	0	0.305	0.300	0.305	0.300	0.305	1,526,000	461,460	0.3024	0.305	0.300	0.305	0.300	0.305	1,526,000	0.3024	1.67%
2025-09-10	0	0.300	0.295	0.300	0.295	0.315	5,555,000	1,676,985	0.3019	0.300	0.295	0.300	0.295	0.315	5,555,000	0.3019	0.00%
2025-09-09	0	0.300	0.295	0.300	0.295	0.305	2,142,000	639,670	0.2986	0.300	0.295	0.300	0.295	0.305	2,142,000	0.2986	0.00%
2025-09-08	0	0.300	0.295	0.300	0.295	0.310	5,673,000	1,703,100	0.3002	0.300	0.295	0.300	0.295	0.310	5,673,000	0.3002	0.00%
2025-09-05	0	0.300	0.295	0.300	0.295	0.310	3,516,000	1,052,775	0.2994	0.300	0.295	0.300	0.295	0.310	3,516,000	0.2994	0.00%
2025-09-04	0	0.300	0.295	0.300	0.295	0.300	345,000	102,285	0.2965	0.300	0.295	0.300	0.295	0.300	345,000	0.2965	0.00%
2025-09-03	0	0.300	0.295	0.300	0.295	0.300	236,000	69,875	0.2961	0.300	0.295	0.300	0.295	0.300	236,000	0.2961	0.00%
2025-09-02	0	0.300	0.295	0.300	0.295	0.305	1,047,000	313,815	0.2997	0.300	0.295	0.300	0.295	0.305	1,047,000	0.2997	0.00%
2025-09-01	0	0.300	0.295	0.300	0.295	0.315	3,779,000	1,133,450	0.2999	0.300	0.295	0.300	0.295	0.315	3,779,000	0.2999	0.00%
2025-08-29	0	0.300	0.295	0.300	0.290	0.300	450,000	132,390	0.2942	0.300	0.295	0.300	0.290	0.300	450,000	0.2942	1.69%
2025-08-28	0	0.295	0.290	0.295	0.290	0.300	1,173,000	349,660	0.2981	0.295	0.290	0.295	0.290	0.300	1,173,000	0.2981	0.00%
2025-08-27	0	0.295	0.290	0.295	0.290	0.300	332,000	98,190	0.2958	0.295	0.290	0.295	0.290	0.300	332,000	0.2958	-1.67%
2025-08-26	0	0.300	0.295	0.300	0.290	0.300	1,988,000	594,195	0.2989	0.300	0.295	0.300	0.290	0.300	1,988,000	0.2989	0.00%
2025-08-25	0	0.300	0.290	0.300	0.290	0.320	2,255,000	684,090	0.3034	0.300	0.290	0.300	0.290	0.320	2,255,000	0.3034	-1.64%
2025-08-22	0	0.305	0.300	0.305	0.290	0.320	5,684,000	1,716,520	0.3020	0.305	0.300	0.305	0.290	0.320	5,684,000	0.3020	3.39%
2025-08-21	0	0.295	0.290	0.295	0.290	0.300	185,000	54,430	0.2942	0.295	0.290	0.295	0.290	0.300	185,000	0.2942	-1.67%
2025-08-20	0	0.300	0.290	0.300	0.290	0.300	247,000	73,325	0.2969	0.300	0.290	0.300	0.290	0.300	247,000	0.2969	0.00%
2025-08-19	0	0.300	0.290	0.300	0.290	0.300	945,000	276,170	0.2922	0.300	0.290	0.300	0.290	0.300	945,000	0.2922	1.69%
2025-08-18	0	0.295	0.290	0.295	0.290	0.300	616,000	179,810	0.2919	0.295	0.290	0.295	0.290	0.300	616,000	0.2919	-1.67%
2025-08-15	0	0.300	0.295	0.300	0.290	0.300	646,000	192,125	0.2974	0.300	0.295	0.300	0.290	0.300	646,000	0.2974	0.00%
2025-08-14	0	0.300	0.295	0.300	0.290	0.310	774,000	233,315	0.3014	0.300	0.295	0.300	0.290	0.310	774,000	0.3014	0.00%
2025-08-13	0	0.300	0.295	0.305	0.285	0.305	879,000	258,185	0.2937	0.300	0.295	0.305	0.285	0.305	879,000	0.2937	0.00%
2025-08-12	0	0.300	0.300	0.305	0.290	0.355	5,515,000	1,703,185	0.3088	0.300	0.300	0.305	0.290	0.355	5,515,000	0.3088	0.00%
2025-08-11	0	0.300	0.295	0.300	0.290	0.310	931,000	279,700	0.3004	0.300	0.295	0.300	0.290	0.310	931,000	0.3004	0.00%
2025-08-08	0	0.300	0.295	0.300	0.295	0.330	6,412,000	1,979,755	0.3088	0.300	0.295	0.300	0.295	0.330	6,412,000	0.3088	-11.76%
2025-08-07	0	0.340	0.335	0.340	0.290	0.420	19,046,000	6,903,635	0.3625	0.340	0.335	0.340	0.290	0.420	19,046,000	0.3625	17.24%
2025-08-06	0	0.290	0.285	0.290	0.270	0.295	178,000	51,345	0.2885	0.290	0.285	0.290	0.270	0.295	178,000	0.2885	3.57%
2025-08-05	0	0.280	0.270	0.280	0.270	0.280	15,000	4,115	0.2743	0.280	0.270	0.280	0.270	0.280	15,000	0.2743	0.00%
2025-08-04	0	0.280	0.275	0.285	0.270	0.280	62,000	17,340	0.2797	0.280	0.275	0.285	0.270	0.280	62,000	0.2797	-1.75%
2025-08-01	0	0.285	0.275	0.285	0.270	0.285	40,000	11,365	0.2841	0.285	0.275	0.285	0.270	0.285	40,000	0.2841	0.00%
2025-07-31	0	0.285	0.270	0.280	0.270	0.285	256,000	71,080	0.2777	0.285	0.270	0.280	0.270	0.285	256,000	0.2777	5.56%
2025-07-30	0	0.270	0.270	0.280	0.265	0.280	537,000	143,490	0.2672	0.270	0.270	0.280	0.265	0.280	537,000	0.2672	-3.57%
2025-07-29	0	0.280	0.270	0.280	0.275	0.285	600,000	168,490	0.2808	0.280	0.270	0.280	0.275	0.285	600,000	0.2808	3.70%
2025-07-28	0	0.270	0.270	0.280	0.270	0.280	105,000	28,360	0.2701	0.270	0.270	0.280	0.270	0.280	105,000	0.2701	0.00%
2025-07-25	0	0.270	0.265	0.285	0.270	0.285	8,000	2,190	0.2738	0.270	0.265	0.285	0.270	0.285	8,000	0.2738	-5.26%
2025-07-24	0	0.285	0.270	0.285	0.270	0.285	116,000	32,195	0.2775	0.285	0.270	0.285	0.270	0.285	116,000	0.2775	3.64%
2025-07-23	0	0.275	0.265	0.275	0.265	0.285	730,000	198,105	0.2714	0.275	0.265	0.275	0.265	0.285	730,000	0.2714	1.85%
2025-07-22	0	0.270	0.265	0.270	0.260	0.275	118,000	31,890	0.2703	0.270	0.265	0.270	0.260	0.275	118,000	0.2703	0.00%
2025-07-21	0	0.270	0.265	0.275	0.265	0.275	75,000	20,235	0.2698	0.270	0.265	0.275	0.265	0.275	75,000	0.2698	0.00%
2025-07-18	0	0.270	0.265	0.270	0.265	0.270	437,000	115,910	0.2652	0.270	0.265	0.270	0.265	0.270	437,000	0.2652	-1.82%
2025-07-17	0	0.275	0.270	0.275	0.260	0.275	46,000	12,155	0.2642	0.275	0.270	0.275	0.260	0.275	46,000	0.2642	1.85%
2025-07-16	0	0.270	0.270	0.275	0.270	0.275	79,000	21,385	0.2707	0.270	0.270	0.275	0.270	0.275	79,000	0.2707	0.00%
2025-07-15	0	0.270	0.270	0.275	0.270	0.280	662,000	178,750	0.2700	0.270	0.270	0.275	0.270	0.280	662,000	0.2700	-3.57%
2025-07-14	0	0.280	0.270	0.280	0.270	0.280	21,000	5,850	0.2786	0.280	0.270	0.280	0.270	0.280	21,000	0.2786	3.70%
2025-07-11	0	0.270	0.270	0.280	0.265	0.270	49,000	13,085	0.2670	0.270	0.270	0.280	0.265	0.270	49,000	0.2670	-1.82%
2025-07-10	0	0.275	0.275	0.280	0.270	0.280	149,000	41,065	0.2756	0.275	0.275	0.280	0.270	0.280	149,000	0.2756	-1.79%
2025-07-09	0	0.280	0.270	0.280	0.270	0.280	915,000	251,630	0.2750	0.280	0.270	0.280	0.270	0.280	915,000	0.2750	5.66%
2025-07-08	0	0.265	0.265	0.280	0.265	0.280	194,000	54,050	0.2786	0.265	0.265	0.280	0.265	0.280	194,000	0.2786	-7.02%
2025-07-07	0	0.285	0.270	0.285	0.270	0.295	74,000	20,725	0.2801	0.285	0.270	0.285	0.270	0.295	74,000	0.2801	1.79%
2025-07-04	0	0.280	0.265	0.280	0.265	0.285	7,000	1,890	0.2700	0.280	0.265	0.280	0.265	0.285	7,000	0.2700	3.70%
2025-07-03	0	0.270	0.260	0.270	0.270	0.275	193,000	52,115	0.2700	0.270	0.260	0.270	0.270	0.275	193,000	0.2700	-3.57%
2025-07-02	0	0.280	0.275	0.280	0.270	0.280	187,000	51,005	0.2728	0.280	0.275	0.280	0.270	0.280	187,000	0.2728	7.69%
2025-06-30	0	0.260	0.270	0.275	0.255	0.280	289,000	78,905	0.2730	0.260	0.270	0.275	0.255	0.280	289,000	0.2730	0.00%
2025-06-27	0	0.260	0.255	0.270	0.260	0.260	50,000	13,000	0.2600	0.260	0.255	0.270	0.260	0.260	50,000	0.2600	0.00%
2025-06-26	0	0.260	0.255	0.260	0.255	0.265	78,000	20,250	0.2596	0.260	0.255	0.260	0.255	0.265	78,000	0.2596	-1.89%
2025-06-25	0	0.265	0.260	0.265	0.260	0.265	221,000	57,770	0.2614	0.265	0.260	0.265	0.260	0.265	221,000	0.2614	3.92%
2025-06-24	0	0.255	0.255	0.260	0.255	0.260	196,000	50,870	0.2595	0.255	0.255	0.260	0.255	0.260	196,000	0.2595	0.00%
2025-06-23	0	0.255	0.255	0.260	0.250	0.260	634,000	161,860	0.2553	0.255	0.255	0.260	0.250	0.260	634,000	0.2553	-1.92%
2025-06-20	0	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	0.00%
2025-06-19	0	0.260	0.250	0.260	0.260	0.260	403,000	104,780	0.2600	0.260	0.250	0.260	0.260	0.260	403,000	0.2600	0.00%
2025-06-18	0	0.260	0.260	0.265	0.260	0.265	71,000	18,800	0.2648	0.260	0.260	0.265	0.260	0.265	71,000	0.2648	-1.89%
2025-06-17	0	0.265	0.260	0.265	0.260	0.285	509,000	133,455	0.2622	0.265	0.260	0.265	0.260	0.285	509,000	0.2622	0.00%
2025-06-16	0	0.265	0.265	0.280	0.260	0.285	146,000	39,730	0.2721	0.265	0.265	0.280	0.260	0.285	146,000	0.2721	-1.85%
2025-06-13	0	0.270	0.260	0.270	0.260	0.270	701,000	182,675	0.2606	0.270	0.260	0.270	0.260	0.270	701,000	0.2606	-1.82%
2025-06-12	0	0.275	0.265	0.275	0.260	0.280	9,000	2,470	0.2744	0.275	0.265	0.275	0.260	0.280	9,000	0.2744	1.85%
2025-06-11	0	0.270	0.260	0.270	0.260	0.280	194,000	50,850	0.2621	0.270	0.260	0.270	0.260	0.280	194,000	0.2621	5.88%
2025-06-10	0	0.255	0.255	0.260	0.255	0.260	8,000	2,065	0.2581	0.255	0.255	0.260	0.255	0.260	8,000	0.2581	0.00%
2025-06-09	0	0.255	0.255	0.260	0.250	0.260	10,640	2,694	0.2532	0.255	0.255	0.260	0.250	0.260	10,640	0.2532	0.00%
2025-06-06	0	0.255	0.245	0.260	0.245	0.260	856,000	217,760	0.2544	0.255	0.245	0.260	0.245	0.260	856,000	0.2544	-1.92%
2025-06-05	0	0.260	0.255	0.260	0.255	0.265	326,000	83,160	0.2551	0.260	0.255	0.260	0.255	0.265	326,000	0.2551	1.96%
2025-06-04	0	0.255	0.255	0.260	0.255	0.255	6,000	1,530	0.2550	0.255	0.255	0.260	0.255	0.255	6,000	0.2550	0.00%
2025-06-03	0	0.255	0.255	0.260	0.255	0.255	564,000	146,570	0.2599	0.255	0.255	0.260	0.255	0.255	564,000	0.2599	-1.92%
2025-06-02	0	0.260	0.260	0.265	0.255	0.275	29,000	7,665	0.2643	0.260	0.260	0.265	0.255	0.275	29,000	0.2643	-1.89%
2025-05-30	0	0.265	0.255	0.260	0.255	0.265	376,334	97,767	0.2598	0.265	0.255	0.260	0.255	0.265	376,334	0.2598	3.92%
2025-05-29	0	0.255	0.255	0.260	0.255	0.255	44,000	11,225	0.2551	0.255	0.255	0.260	0.255	0.255	44,000	0.2551	0.00%
2025-05-28	0	0.255	0.255	0.265	0.255	0.260	213,000	55,305	0.2596	0.255	0.255	0.265	0.255	0.260	213,000	0.2596	0.00%
2025-05-27	0	0.255	0.255	0.265	0.255	0.275	162,000	41,870	0.2585	0.255	0.255	0.265	0.255	0.275	162,000	0.2585	-1.92%
2025-05-26	0	0.260	0.255	0.260	0.255	0.260	230,000	59,780	0.2599	0.260	0.255	0.260	0.255	0.260	230,000	0.2599	-1.89%
2025-05-23	0	0.265	0.265	0.270	0.255	0.280	777,000	201,795	0.2597	0.265	0.265	0.270	0.255	0.280	777,000	0.2597	1.92%
2025-05-22	0	0.260	0.255	0.260	0.255	0.265	113,000	29,865	0.2643	0.260	0.255	0.260	0.255	0.265	113,000	0.2643	-3.70%
2025-05-21	0	0.270	0.265	0.270	0.260	0.270	3,000	790	0.2633	0.270	0.265	0.270	0.260	0.270	3,000	0.2633	3.85%
2025-05-20	0	0.260	0.255	0.270	0.255	0.260	63,000	16,310	0.2589	0.260	0.255	0.270	0.255	0.260	63,000	0.2589	1.96%
2025-05-19	0	0.255	0.255	0.260	0.255	0.260	132,000	33,700	0.2553	0.255	0.255	0.260	0.255	0.260	132,000	0.2553	-1.92%
2025-05-16	0	0.260	0.260	0.270	0.255	0.275	495,000	133,890	0.2705	0.260	0.260	0.270	0.255	0.275	495,000	0.2705	0.00%
2025-05-15	0	0.260	0.255	0.260	0.255	0.260	165,000	42,880	0.2599	0.260	0.255	0.260	0.255	0.260	165,000	0.2599	1.96%
2025-05-14	0	0.255	0.255	0.260	0.255	0.260	16,000	4,090	0.2556	0.255	0.255	0.260	0.255	0.260	16,000	0.2556	0.00%
2025-05-13	0	0.255	0.255	0.260	0.250	0.260	513,000	131,370	0.2561	0.255	0.255	0.260	0.250	0.260	513,000	0.2561	-1.92%
2025-05-12	0	0.260	0.260	0.265	0.255	0.260	103,000	26,760	0.2598	0.260	0.260	0.265	0.255	0.260	103,000	0.2598	0.00%
2025-05-09	0	0.260	0.255	0.265	0.255	0.260	40,000	10,380	0.2595	0.260	0.255	0.265	0.255	0.260	40,000	0.2595	-3.70%
2025-05-08	0	0.270	0.260	0.270	0.260	0.275	213,000	55,405	0.2601	0.270	0.260	0.270	0.260	0.275	213,000	0.2601	3.85%
2025-05-07	0	0.260	0.260	0.265	0.260	0.260	216,000	56,160	0.2600	0.260	0.260	0.265	0.260	0.260	216,000	0.2600	-3.70%
2025-05-06	0	0.270	0.270	0.275	0.255	0.270	454,000	121,870	0.2684	0.270	0.270	0.275	0.255	0.270	454,000	0.2684	3.85%
2025-05-02	0	0.260	0.260	0.270	0.260	0.280	31,000	8,145	0.2627	0.260	0.260	0.270	0.260	0.280	31,000	0.2627	1.96%
2025-04-30	0	0.255	0.255	0.280	0.255	0.280	6,000	1,555	0.2592	0.255	0.255	0.280	0.255	0.280	6,000	0.2592	-5.56%
2025-04-29	0	0.270	0.265	0.270	0.255	0.270	130,000	34,285	0.2637	0.270	0.265	0.270	0.255	0.270	130,000	0.2637	3.85%
2025-04-28	0	0.260	0.260	0.265	0.255	0.265	21,000	5,385	0.2564	0.260	0.260	0.265	0.255	0.265	21,000	0.2564	-1.89%
2025-04-25	0	0.265	0.255	0.265	0.255	0.265	66,000	17,050	0.2583	0.265	0.255	0.265	0.255	0.265	66,000	0.2583	1.92%
2025-04-24	0	0.260	0.255	0.260	0.250	0.265	253,000	64,340	0.2543	0.260	0.255	0.260	0.250	0.265	253,000	0.2543	-1.89%
2025-04-23	0	0.265	0.255	0.265	0.255	0.265	43,000	11,150	0.2593	0.265	0.255	0.265	0.255	0.265	43,000	0.2593	0.00%
2025-04-22	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-04-17	0	0.265	0.255	0.275	0.250	0.270	165,000	41,620	0.2522	0.265	0.255	0.275	0.250	0.270	165,000	0.2522	0.00%
2025-04-16	0	0.265	0.255	0.265	0.250	0.265	40,000	10,015	0.2504	0.265	0.255	0.265	0.250	0.265	40,000	0.2504	0.00%
2025-04-15	0	0.265	0.260	0.270	0.255	0.265	104,000	27,530	0.2647	0.265	0.260	0.270	0.255	0.265	104,000	0.2647	0.00%
2025-04-14	0	0.265	0.265	0.270	0.250	0.270	314,000	79,910	0.2545	0.265	0.265	0.270	0.250	0.270	314,000	0.2545	3.92%
2025-04-11	0	0.255	0.255	0.275	0.255	0.285	16,000	4,145	0.2591	0.255	0.255	0.275	0.255	0.285	16,000	0.2591	-1.92%
2025-04-10	0	0.260	0.260	0.270	0.260	0.285	321,000	88,910	0.2770	0.260	0.260	0.270	0.260	0.285	321,000	0.2770	-8.77%
2025-04-09	0	0.285	0.270	0.285	0.241	0.285	688,000	179,949	0.2616	0.285	0.270	0.285	0.241	0.285	688,000	0.2616	14.00%
2025-04-08	0	0.250	0.250	0.255	0.250	0.290	2,211,000	571,670	0.2586	0.250	0.250	0.255	0.250	0.290	2,211,000	0.2586	-9.09%
2025-04-07	0	0.275	0.265	0.275	0.265	0.290	1,373,000	376,090	0.2739	0.275	0.265	0.275	0.265	0.290	1,373,000	0.2739	-9.84%
2025-04-03	0	0.305	0.290	0.305	0.290	0.305	9,000	2,685	0.2983	0.305	0.290	0.305	0.290	0.305	9,000	0.2983	1.67%
2025-04-02	0	0.300	0.290	0.300	0.290	0.305	78,000	22,660	0.2905	0.300	0.290	0.300	0.290	0.305	78,000	0.2905	1.69%
2025-04-01	0	0.295	0.295	0.300	0.295	0.300	125,000	37,375	0.2990	0.295	0.295	0.300	0.295	0.300	125,000	0.2990	-4.84%
2025-03-31	0	0.310	0.290	0.310	0.290	0.310	13,000	3,900	0.3000	0.310	0.290	0.310	0.290	0.310	13,000	0.3000	-1.59%
2025-03-28	0	0.315	0.300	0.315	0.290	0.315	56,000	16,505	0.2947	0.315	0.300	0.315	0.290	0.315	56,000	0.2947	0.00%
2025-03-27	0	0.315	0.300	0.315	0.300	0.315	184,000	55,230	0.3002	0.315	0.300	0.315	0.300	0.315	184,000	0.3002	0.00%
2025-03-26	0	0.315	0.300	0.315	0.300	0.320	27,110	8,250	0.3043	0.315	0.300	0.315	0.300	0.320	27,110	0.3043	0.00%
2025-03-25	0	0.315	0.300	0.315	0.290	0.320	47,000	13,965	0.2971	0.315	0.300	0.315	0.290	0.320	47,000	0.2971	0.00%
2025-03-24	0	0.315	0.300	0.315	0.295	0.315	23,000	6,815	0.2963	0.315	0.300	0.315	0.295	0.315	23,000	0.2963	0.00%
2025-03-21	0	0.315	0.310	0.315	0.310	0.315	10,000	3,125	0.3125	0.315	0.310	0.315	0.310	0.315	10,000	0.3125	-3.08%
2025-03-20	0	0.325	0.310	0.325	0.305	0.325	159,000	51,415	0.3234	0.325	0.310	0.325	0.305	0.325	159,000	0.3234	1.56%
2025-03-19	0	0.320	0.315	0.320	0.310	0.330	48,000	15,070	0.3140	0.320	0.315	0.320	0.310	0.330	48,000	0.3140	-3.03%
2025-03-18	0	0.330	0.325	0.330	0.305	0.335	20,000	6,415	0.3208	0.330	0.325	0.330	0.305	0.335	20,000	0.3208	1.54%
2025-03-17	0	0.325	0.310	0.330	0.310	0.345	263,000	84,555	0.3215	0.325	0.310	0.330	0.310	0.345	263,000	0.3215	-2.99%
2025-03-14	0	0.335	0.320	0.335	0.320	0.350	149,000	49,315	0.3310	0.335	0.320	0.335	0.320	0.350	149,000	0.3310	0.00%
2025-03-13	0	0.335	0.320	0.335	0.295	0.340	689,000	229,075	0.3325	0.335	0.320	0.335	0.295	0.340	689,000	0.3325	6.35%
2025-03-12	0	0.315	0.310	0.325	0.305	0.335	822,000	262,160	0.3189	0.315	0.310	0.325	0.305	0.335	822,000	0.3189	-1.56%
2025-03-11	0	0.320	0.315	0.320	0.295	0.320	727,000	227,495	0.3129	0.320	0.315	0.320	0.295	0.320	727,000	0.3129	8.47%
2025-03-10	0	0.295	0.295	0.305	0.295	0.330	139,000	41,570	0.2991	0.295	0.295	0.305	0.295	0.330	139,000	0.2991	-4.84%
2025-03-07	0	0.310	0.305	0.310	0.295	0.310	374,000	111,780	0.2989	0.310	0.305	0.310	0.295	0.310	374,000	0.2989	0.00%
2025-03-06	0	0.310	0.305	0.310	0.285	0.310	227,000	67,330	0.2966	0.310	0.305	0.310	0.285	0.310	227,000	0.2966	8.77%
2025-03-05	0	0.285	0.280	0.300	0.285	0.310	420,000	125,665	0.2992	0.285	0.280	0.300	0.285	0.310	420,000	0.2992	-5.00%
2025-03-04	0	0.300	0.290	0.300	0.280	0.310	1,061,928	309,655	0.2916	0.300	0.290	0.300	0.280	0.310	1,061,928	0.2916	11.11%
2025-03-03	0	0.270	0.270	0.275	0.270	0.300	126,251	35,394	0.2803	0.270	0.270	0.275	0.270	0.300	126,251	0.2803	-3.57%
2025-02-28	0	0.280	0.265	0.280	0.265	0.300	136,000	38,500	0.2831	0.280	0.265	0.280	0.265	0.300	136,000	0.2831	3.70%
2025-02-27	0	0.270	0.260	0.270	0.270	0.300	185,000	53,915	0.2914	0.270	0.260	0.270	0.270	0.300	185,000	0.2914	0.00%
2025-02-26	0	0.270	0.265	0.270	0.260	0.290	139,000	37,325	0.2685	0.270	0.265	0.270	0.260	0.290	139,000	0.2685	1.89%
2025-02-25	0	0.265	0.260	0.265	0.265	0.295	193,000	51,925	0.2690	0.265	0.260	0.265	0.265	0.295	193,000	0.2690	-1.85%
2025-02-24	0	0.270	0.270	0.280	0.270	0.300	30,000	8,145	0.2715	0.270	0.270	0.280	0.270	0.300	30,000	0.2715	-8.47%
2025-02-21	0	0.295	0.270	0.290	0.260	0.295	296,000	84,170	0.2844	0.295	0.270	0.290	0.260	0.295	296,000	0.2844	7.27%
2025-02-20	0	0.275	0.260	0.275	0.260	0.275	4,000	1,070	0.2675	0.275	0.260	0.275	0.260	0.275	4,000	0.2675	0.00%
2025-02-19	0	0.275	0.255	0.275	0.265	0.275	150,000	40,545	0.2703	0.275	0.255	0.275	0.265	0.275	150,000	0.2703	0.00%
2025-02-18	0	0.275	0.260	0.275	0.265	0.275	244,000	65,675	0.2692	0.275	0.260	0.275	0.265	0.275	244,000	0.2692	1.85%
2025-02-17	0	0.270	0.260	0.270	0.255	0.280	247,000	64,750	0.2621	0.270	0.260	0.270	0.255	0.280	247,000	0.2621	3.85%
2025-02-14	0	0.260	0.260	0.265	0.255	0.265	110,118	28,478	0.2586	0.260	0.260	0.265	0.255	0.265	110,118	0.2586	0.00%
2025-02-13	0	0.260	0.250	0.260	0.250	0.265	366,000	93,470	0.2554	0.260	0.250	0.260	0.250	0.265	366,000	0.2554	-1.89%
2025-02-12	0	0.265	0.255	0.265	0.255	0.265	19,000	4,870	0.2563	0.265	0.255	0.265	0.255	0.265	19,000	0.2563	0.00%
2025-02-11	0	0.265	0.255	0.265	0.255	0.265	143,000	37,625	0.2631	0.265	0.255	0.265	0.255	0.265	143,000	0.2631	0.00%
2025-02-10	0	0.265	0.255	0.270	0.255	0.270	117,000	30,105	0.2573	0.265	0.255	0.270	0.255	0.270	117,000	0.2573	-1.85%
2025-02-07	0	0.270	0.260	0.270	0.260	0.270	6,026	1,581	0.2624	0.270	0.260	0.270	0.260	0.270	6,026	0.2624	0.00%
2025-02-06	0	0.270	0.260	0.270	0.260	0.270	146,000	38,585	0.2643	0.270	0.260	0.270	0.260	0.270	146,000	0.2643	1.89%
2025-02-05	0	0.265	0.255	0.265	0.255	0.275	69,000	17,750	0.2572	0.265	0.255	0.265	0.255	0.275	69,000	0.2572	-1.85%
2025-02-04	0	0.270	0.260	0.270	0.255	0.270	165,000	44,445	0.2694	0.270	0.260	0.270	0.255	0.270	165,000	0.2694	0.00%
2025-02-03	0	0.270	0.265	0.270	0.255	0.270	37,000	9,620	0.2600	0.270	0.265	0.270	0.255	0.270	37,000	0.2600	-1.82%
2025-01-28	0	0.275	0.260	0.275	0.260	0.280	55,000	14,835	0.2697	0.275	0.260	0.275	0.260	0.280	55,000	0.2697	0.00%
2025-01-27	0	0.275	0.260	0.275	0.255	0.275	385,000	101,090	0.2626	0.275	0.260	0.275	0.255	0.275	385,000	0.2626	1.85%
2025-01-24	0	0.270	0.260	0.270	0.260	0.270	7,000	1,830	0.2614	0.270	0.260	0.270	0.260	0.270	7,000	0.2614	0.00%
2025-01-23	0	0.270	0.270	0.275	0.255	0.275	237,000	63,960	0.2699	0.270	0.270	0.275	0.255	0.275	237,000	0.2699	1.89%
2025-01-22	0	0.265	0.260	0.270	0.265	0.275	132,000	35,000	0.2652	0.265	0.260	0.270	0.265	0.275	132,000	0.2652	0.00%
2025-01-21	0	0.265	0.265	0.275	0.260	0.275	55,000	14,570	0.2649	0.265	0.265	0.275	0.260	0.275	55,000	0.2649	1.92%
2025-01-20	0	0.260	0.260	0.275	0.260	0.280	38,000	10,020	0.2637	0.260	0.260	0.275	0.260	0.280	38,000	0.2637	-3.70%
2025-01-17	0	0.270	0.260	0.270	0.260	0.280	135,000	35,960	0.2664	0.270	0.260	0.270	0.260	0.280	135,000	0.2664	-3.57%
2025-01-16	0	0.280	0.275	0.280	0.270	0.280	326,000	88,170	0.2705	0.280	0.275	0.280	0.270	0.280	326,000	0.2705	0.00%
2025-01-15	0	0.280	0.270	0.280	0.260	0.285	914,000	244,915	0.2680	0.280	0.270	0.280	0.260	0.285	914,000	0.2680	-1.75%
2025-01-14	0	0.285	0.265	0.285	0.265	0.290	38,000	10,790	0.2839	0.285	0.265	0.285	0.265	0.290	38,000	0.2839	1.79%
2025-01-13	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2025-01-10	0	0.280	0.270	0.280	0.270	0.295	251,000	69,330	0.2762	0.280	0.270	0.280	0.270	0.295	251,000	0.2762	-1.75%
2025-01-09	0	0.285	0.280	0.285	0.270	0.290	120,000	34,035	0.2836	0.285	0.280	0.285	0.270	0.290	120,000	0.2836	-3.39%
2025-01-08	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2025-01-07	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2025-01-06	0	0.295	0.280	0.295	0.280	0.295	20,000	5,635	0.2818	0.295	0.280	0.295	0.280	0.295	20,000	0.2818	-1.67%
2025-01-03	0	0.300	0.285	0.300	0.280	0.300	178,000	50,550	0.2840	0.300	0.285	0.300	0.280	0.300	178,000	0.2840	5.26%
2025-01-02	0	0.285	0.275	0.285	0.280	0.285	22,140	6,296	0.2844	0.285	0.275	0.285	0.280	0.285	22,140	0.2844	-1.72%
2024-12-31	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2024-12-30	0	0.290	0.280	0.290	0.280	0.290	44,000	12,480	0.2836	0.290	0.280	0.290	0.280	0.290	44,000	0.2836	0.00%
2024-12-27	0	0.290	0.285	0.295	0.285	0.290	380,000	109,680	0.2886	0.290	0.285	0.295	0.285	0.290	380,000	0.2886	-3.33%
2024-12-24	0	0.300	0.285	0.300	0.285	0.300	231,000	67,690	0.2930	0.300	0.285	0.300	0.285	0.300	231,000	0.2930	1.69%
2024-12-23	0	0.295	0.285	0.295	0.280	0.300	943,000	275,250	0.2919	0.295	0.285	0.295	0.280	0.300	943,000	0.2919	-1.67%
2024-12-20	0	0.300	0.285	0.300	0.285	0.300	64,000	18,785	0.2935	0.300	0.285	0.300	0.285	0.300	64,000	0.2935	0.00%
2024-12-19	0	0.300	0.285	0.300	0.280	0.310	104,000	30,655	0.2948	0.300	0.285	0.300	0.280	0.310	104,000	0.2948	3.45%
2024-12-18	0	0.290	0.275	0.290	0.275	0.295	82,000	23,230	0.2833	0.290	0.275	0.290	0.275	0.295	82,000	0.2833	-1.69%
2024-12-17	0	0.295	0.280	0.295	0.280	0.300	50,000	14,170	0.2834	0.295	0.280	0.295	0.280	0.300	50,000	0.2834	3.51%
2024-12-16	0	0.285	0.285	0.300	0.285	0.300	24,000	7,010	0.2921	0.285	0.285	0.300	0.285	0.300	24,000	0.2921	-1.72%
2024-12-13	0	0.290	0.285	0.305	0.285	0.300	264,000	77,265	0.2927	0.290	0.285	0.305	0.285	0.300	264,000	0.2927	-1.69%
2024-12-12	0	0.295	0.295	0.300	0.295	0.310	14,000	4,155	0.2968	0.295	0.295	0.300	0.295	0.310	14,000	0.2968	-4.84%
2024-12-11	0	0.310	0.295	0.310	0.295	0.325	8,000	2,470	0.3088	0.310	0.295	0.310	0.295	0.325	8,000	0.3088	-1.59%
2024-12-10	0	0.315	0.305	0.315	0.295	0.320	72,000	21,965	0.3051	0.315	0.305	0.315	0.295	0.320	72,000	0.3051	1.61%
2024-12-09	0	0.310	0.310	0.315	0.300	0.320	346,000	107,135	0.3096	0.310	0.310	0.315	0.300	0.320	346,000	0.3096	0.00%
2024-12-06	0	0.310	0.290	0.310	0.285	0.315	258,000	76,740	0.2974	0.310	0.290	0.310	0.285	0.315	258,000	0.2974	5.08%
2024-12-05	0	0.295	0.295	0.300	0.285	0.295	61,000	17,955	0.2943	0.295	0.295	0.300	0.285	0.295	61,000	0.2943	-3.28%
2024-12-04	0	0.305	0.295	0.305	0.295	0.320	352,000	105,600	0.3000	0.305	0.295	0.305	0.295	0.320	352,000	0.3000	7.02%
2024-12-03	0	0.285	0.285	0.325	0.285	0.325	916,000	287,820	0.3142	0.285	0.285	0.325	0.285	0.325	916,000	0.3142	-5.00%
2024-12-02	0	0.300	0.290	0.300	0.280	0.335	214,000	63,065	0.2947	0.300	0.290	0.300	0.280	0.335	214,000	0.2947	5.26%
2024-11-29	1	0.285	0.285	0.300	0.280	0.310	131,000	38,410	0.2932	0.285	0.285	0.300	0.280	0.310	131,000	0.2932	-6.56%
2024-11-28	0	0.305	0.280	0.305	0.280	0.320	4,000	1,185	0.2963	0.305	0.280	0.305	0.280	0.320	4,000	0.2963	1.67%
2024-11-27	0	0.300	0.290	0.300	0.290	0.315	284,000	83,970	0.2957	0.300	0.290	0.300	0.290	0.315	284,000	0.2957	-3.23%
2024-11-26	0	0.310	0.280	0.310	0.280	0.315	11,059	3,275	0.2961	0.310	0.280	0.310	0.280	0.315	11,059	0.2961	6.90%
2024-11-25	0	0.290	0.260	0.290	0.280	0.300	124,000	35,765	0.2884	0.290	0.260	0.290	0.280	0.300	124,000	0.2884	-1.69%
2024-11-22	0	0.295	0.285	0.295	0.280	0.305	134,000	38,570	0.2878	0.295	0.285	0.295	0.280	0.305	134,000	0.2878	-7.81%
2024-11-21	0	0.320	0.295	0.320	0.295	0.345	19,000	5,790	0.3047	0.320	0.295	0.320	0.295	0.345	19,000	0.3047	3.23%
2024-11-20	0	0.310	0.295	0.310	0.290	0.330	18,000	5,395	0.2997	0.310	0.295	0.310	0.290	0.330	18,000	0.2997	0.00%
2024-11-19	0	0.310	0.290	0.310	0.285	0.310	43,000	12,710	0.2956	0.310	0.290	0.310	0.285	0.310	43,000	0.2956	0.00%
2024-11-18	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-4.62%
2024-11-15	0	0.325	0.300	0.335	0.285	0.335	36,000	10,705	0.2974	0.325	0.300	0.335	0.285	0.335	36,000	0.2974	4.84%
2024-11-14	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2024-11-13	0	0.310	0.290	0.310	0.280	0.310	65,000	18,590	0.2860	0.310	0.290	0.310	0.280	0.310	65,000	0.2860	3.33%
2024-11-12	0	0.300	0.290	0.300	0.290	0.325	43,151	12,967	0.3005	0.300	0.290	0.300	0.290	0.325	43,151	0.3005	-7.69%
2024-11-11	0	0.325	0.300	0.325	0.310	0.325	36,000	11,340	0.3150	0.325	0.300	0.325	0.310	0.325	36,000	0.3150	0.00%
2024-11-08	0	0.325	0.325	0.335	0.320	0.340	5,000	1,620	0.3240	0.325	0.325	0.335	0.320	0.340	5,000	0.3240	-5.80%
2024-11-07	0	0.345	0.330	0.345	0.320	0.345	197,000	63,775	0.3237	0.345	0.330	0.345	0.320	0.345	197,000	0.3237	4.55%
2024-11-06	0	0.330	0.330	0.350	0.330	0.355	24,000	8,070	0.3363	0.330	0.330	0.350	0.330	0.355	24,000	0.3363	0.00%
2024-11-05	0	0.330	0.330	0.355	0.330	0.355	44,000	14,665	0.3333	0.330	0.330	0.355	0.330	0.355	44,000	0.3333	-7.04%
2024-11-04	0	0.355	0.330	0.355	0.330	0.355	6,000	2,030	0.3383	0.355	0.330	0.355	0.330	0.355	6,000	0.3383	-1.39%
2024-11-01	0	0.360	0.345	0.360	0.335	0.360	28,000	9,825	0.3509	0.360	0.345	0.360	0.335	0.360	28,000	0.3509	0.00%
2024-10-31	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2024-10-30	0	0.360	0.340	0.360	0.340	0.360	11,000	3,865	0.3514	0.360	0.340	0.360	0.340	0.360	11,000	0.3514	1.41%
2024-10-29	0	0.355	0.345	0.360	0.315	0.400	1,275,000	465,870	0.3654	0.355	0.345	0.360	0.315	0.400	1,275,000	0.3654	9.23%
2024-10-28	0	0.325	0.305	0.325	0.290	0.345	228,000	71,840	0.3151	0.325	0.305	0.325	0.290	0.345	228,000	0.3151	4.84%
2024-10-25	0	0.310	0.300	0.310	0.275	0.350	398,000	125,475	0.3153	0.310	0.300	0.310	0.275	0.350	398,000	0.3153	5.08%
2024-10-24	0	0.295	0.275	0.295	0.265	0.300	591,000	170,675	0.2888	0.295	0.275	0.295	0.265	0.300	591,000	0.2888	0.00%
2024-10-23	0	0.295	0.280	0.300	0.275	0.300	41,000	11,490	0.2802	0.295	0.280	0.300	0.275	0.300	41,000	0.2802	1.72%
2024-10-22	0	0.290	0.280	0.290	0.280	0.295	5,000	1,425	0.2850	0.290	0.280	0.290	0.280	0.295	5,000	0.2850	3.57%
2024-10-21	0	0.280	0.280	0.295	0.275	0.300	41,000	11,510	0.2807	0.280	0.280	0.295	0.275	0.300	41,000	0.2807	-3.45%
2024-10-18	0	0.290	0.285	0.300	0.285	0.290	29,000	8,275	0.2853	0.290	0.285	0.300	0.285	0.290	29,000	0.2853	-4.92%
2024-10-17	0	0.305	0.285	0.305	0.285	0.320	86,000	25,790	0.2999	0.305	0.285	0.305	0.285	0.320	86,000	0.2999	5.17%
2024-10-16	0	0.290	0.290	0.300	0.270	0.300	160,000	45,830	0.2864	0.290	0.290	0.300	0.270	0.300	160,000	0.2864	-3.33%
2024-10-15	0	0.300	0.280	0.300	0.280	0.315	371,000	106,215	0.2863	0.300	0.280	0.300	0.280	0.315	371,000	0.2863	1.69%
2024-10-14	0	0.295	0.295	0.300	0.295	0.310	353,000	105,300	0.2983	0.295	0.295	0.300	0.295	0.310	353,000	0.2983	-6.35%
2024-10-10	0	0.315	0.300	0.315	0.290	0.320	240,000	74,230	0.3093	0.315	0.300	0.315	0.290	0.320	240,000	0.3093	5.00%
2024-10-09	0	0.300	0.300	0.305	0.300	0.320	1,845,000	567,120	0.3074	0.300	0.300	0.305	0.300	0.320	1,845,000	0.3074	-4.76%
2024-10-08	0	0.315	0.310	0.315	0.290	0.350	1,295,000	421,610	0.3256	0.315	0.310	0.315	0.290	0.350	1,295,000	0.3256	-11.27%
2024-10-07	0	0.355	0.355	0.365	0.340	0.375	2,480,000	856,130	0.3452	0.355	0.355	0.365	0.340	0.375	2,480,000	0.3452	0.00%
2024-10-04	0	0.355	0.345	0.355	0.345	0.365	1,379,000	488,010	0.3539	0.355	0.345	0.355	0.345	0.365	1,379,000	0.3539	0.00%
2024-10-03	0	0.355	0.345	0.355	0.340	0.380	1,794,000	637,985	0.3556	0.355	0.345	0.355	0.340	0.380	1,794,000	0.3556	0.00%
2024-10-02	0	0.355	0.355	0.360	0.330	0.400	5,941,000	2,179,155	0.3668	0.355	0.355	0.360	0.330	0.400	5,941,000	0.3668	-10.13%
2024-09-30	0	0.395	0.390	0.395	0.365	0.435	10,714,000	4,347,230	0.4058	0.395	0.390	0.395	0.365	0.435	10,714,000	0.4058	3.95%
2024-09-27	0	0.380	0.375	0.380	0.248	0.400	14,890,000	4,967,033	0.3336	0.380	0.375	0.380	0.248	0.400	14,890,000	0.3336	53.23%
2024-09-26	1	-	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2024-09-25	0	0.248	0.248	0.250	0.246	0.250	1,455,000	359,546	0.2471	0.248	0.248	0.250	0.246	0.250	1,455,000	0.2471	-2.75%
2024-09-24	0	0.255	0.247	0.255	0.246	0.260	183,000	46,433	0.2537	0.255	0.247	0.255	0.246	0.260	183,000	0.2537	3.66%
2024-09-23	0	0.246	0.246	0.250	0.244	0.250	708,000	174,571	0.2466	0.246	0.246	0.250	0.244	0.250	708,000	0.2466	0.41%
2024-09-20	0	0.245	0.245	0.255	0.244	0.245	177,000	43,349	0.2449	0.245	0.245	0.255	0.244	0.245	177,000	0.2449	0.00%
2024-09-19	0	0.245	0.245	0.255	0.242	0.245	87,000	21,250	0.2443	0.245	0.245	0.255	0.242	0.245	87,000	0.2443	0.00%
2024-09-17	0	0.245	0.245	0.250	0.245	0.250	2,000	495	0.2475	0.245	0.245	0.250	0.245	0.250	2,000	0.2475	1.24%
2024-09-16	0	0.242	0.242	0.255	0.242	0.255	4,000	981	0.2453	0.242	0.242	0.255	0.242	0.255	4,000	0.2453	0.00%
2024-09-13	0	0.242	0.242	0.249	0.242	0.255	48,000	11,644	0.2426	0.242	0.242	0.249	0.242	0.255	48,000	0.2426	-3.20%
2024-09-12	0	0.250	0.240	0.243	0.240	0.250	15,000	3,614	0.2409	0.250	0.240	0.243	0.240	0.250	15,000	0.2409	-1.96%
2024-09-11	0	0.255	0.242	0.248	0.245	0.255	121,000	29,655	0.2451	0.255	0.242	0.248	0.245	0.255	121,000	0.2451	-3.77%
2024-09-10	0	0.265	0.242	0.265	0.241	0.265	73,000	17,703	0.2425	0.265	0.242	0.265	0.241	0.265	73,000	0.2425	3.92%
2024-09-09	0	0.255	0.241	0.275	0.241	0.255	53,000	12,808	0.2417	0.255	0.241	0.275	0.241	0.255	53,000	0.2417	4.51%
2024-09-05	0	0.244	0.245	0.249	0.243	0.249	14,000	3,428	0.2449	0.244	0.245	0.249	0.243	0.249	14,000	0.2449	-2.01%
2024-09-04	0	0.249	0.242	0.249	0.242	0.249	63,000	15,415	0.2447	0.249	0.242	0.249	0.242	0.249	63,000	0.2447	2.05%
2024-09-03	0	0.244	0.244	0.249	0.243	0.245	1,016,000	247,914	0.2440	0.244	0.244	0.249	0.243	0.245	1,016,000	0.2440	-2.01%
2024-09-02	0	0.249	0.243	0.260	0.246	0.260	40,000	9,919	0.2480	0.249	0.243	0.260	0.246	0.260	40,000	0.2480	-0.40%
2024-08-30	0	0.250	0.243	0.270	0.244	0.265	45,000	11,637	0.2586	0.250	0.243	0.270	0.244	0.265	45,000	0.2586	-3.85%
2024-08-29	0	0.260	0.249	0.270	0.245	0.260	6,000	1,501	0.2502	0.260	0.249	0.270	0.245	0.260	6,000	0.2502	0.00%
2024-08-28	0	0.260	0.249	0.260	0.244	0.260	118,000	29,392	0.2491	0.260	0.249	0.260	0.244	0.260	118,000	0.2491	4.42%
2024-08-27	0	0.249	0.249	0.270	0.249	0.250	6,000	1,495	0.2492	0.249	0.249	0.270	0.249	0.250	6,000	0.2492	-2.35%
2024-08-26	0	0.255	0.249	0.260	0.249	0.260	171,000	42,679	0.2496	0.255	0.249	0.260	0.249	0.260	171,000	0.2496	-1.92%
2024-08-23	0	0.260	0.247	0.265	0.248	0.260	137,000	35,393	0.2583	0.260	0.247	0.265	0.248	0.260	137,000	0.2583	4.00%
2024-08-22	0	0.250	0.247	0.255	0.247	0.250	181,000	45,229	0.2499	0.250	0.247	0.255	0.247	0.250	181,000	0.2499	0.00%
2024-08-21	0	0.250	0.245	0.255	0.245	0.255	213,000	53,181	0.2497	0.250	0.245	0.255	0.245	0.255	213,000	0.2497	0.00%
2024-08-20	0	0.250	0.245	0.255	0.246	0.255	108,000	26,985	0.2499	0.250	0.245	0.255	0.246	0.255	108,000	0.2499	0.00%
2024-08-19	0	0.250	0.245	0.255	0.242	0.255	183,000	45,338	0.2477	0.250	0.245	0.255	0.242	0.255	183,000	0.2477	2.04%
2024-08-16	0	0.245	0.245	0.255	0.242	0.255	7,000	1,710	0.2443	0.245	0.245	0.255	0.242	0.255	7,000	0.2443	-3.92%
2024-08-15	0	0.255	0.245	0.255	0.242	0.255	66,000	16,186	0.2452	0.255	0.245	0.255	0.242	0.255	66,000	0.2452	0.00%
2024-08-14	0	0.255	0.245	0.260	0.245	0.255	57,000	13,975	0.2452	0.255	0.245	0.260	0.245	0.255	57,000	0.2452	2.41%
2024-08-13	0	0.249	0.245	0.250	0.241	0.255	146,000	35,869	0.2457	0.249	0.245	0.250	0.241	0.255	146,000	0.2457	-2.35%
2024-08-12	0	0.255	0.245	0.270	0.245	0.255	120,000	29,595	0.2466	0.255	0.245	0.270	0.245	0.255	120,000	0.2466	4.08%
2024-08-09	0	0.245	0.245	0.248	0.245	0.248	181,000	44,361	0.2451	0.245	0.245	0.248	0.245	0.248	181,000	0.2451	0.00%
2024-08-08	0	0.245	0.245	0.250	0.240	0.248	221,000	54,230	0.2454	0.245	0.245	0.250	0.240	0.248	221,000	0.2454	0.00%
2024-08-07	0	0.245	0.243	0.249	0.241	0.255	310,000	75,787	0.2445	0.245	0.243	0.249	0.241	0.255	310,000	0.2445	0.41%
2024-08-06	0	0.244	0.242	0.245	0.238	0.249	219,000	53,041	0.2422	0.244	0.242	0.245	0.238	0.249	219,000	0.2422	-0.41%
2024-08-05	0	0.245	0.242	0.245	0.240	0.246	494,000	119,888	0.2427	0.245	0.242	0.245	0.240	0.246	494,000	0.2427	0.00%
2024-08-02	0	0.245	0.245	0.248	0.240	0.250	339,000	82,945	0.2447	0.245	0.245	0.248	0.240	0.250	339,000	0.2447	0.00%
2024-08-01	0	0.245	0.245	0.255	0.245	0.245	98,000	24,010	0.2450	0.245	0.245	0.255	0.245	0.245	98,000	0.2450	0.00%
2024-07-31	0	0.245	0.245	0.255	0.245	0.245	153,000	37,485	0.2450	0.245	0.245	0.255	0.245	0.245	153,000	0.2450	0.00%
2024-07-30	0	0.245	0.245	0.248	0.242	0.255	113,000	27,693	0.2451	0.245	0.245	0.248	0.242	0.255	113,000	0.2451	-1.21%
2024-07-29	0	0.248	0.243	0.255	0.242	0.249	198,000	48,450	0.2447	0.248	0.243	0.255	0.242	0.249	198,000	0.2447	2.06%
2024-07-26	0	0.243	0.243	0.255	0.243	0.265	59,449	14,510	0.2441	0.243	0.243	0.255	0.243	0.265	59,449	0.2441	-0.82%
2024-07-25	0	0.245	0.245	0.250	0.240	0.249	310,000	75,526	0.2436	0.245	0.245	0.250	0.240	0.249	310,000	0.2436	-0.81%
2024-07-24	0	0.247	0.238	0.255	0.238	0.255	252,000	60,729	0.2410	0.247	0.238	0.255	0.238	0.255	252,000	0.2410	-3.14%
2024-07-23	0	0.255	0.242	0.255	0.245	0.255	37,000	9,100	0.2459	0.255	0.242	0.255	0.245	0.255	37,000	0.2459	2.41%
2024-07-22	0	0.249	0.246	0.255	0.245	0.255	88,000	21,746	0.2471	0.249	0.246	0.255	0.245	0.255	88,000	0.2471	1.22%
2024-07-19	0	0.246	0.245	0.255	0.245	0.255	92,000	22,901	0.2489	0.246	0.245	0.255	0.245	0.255	92,000	0.2489	-3.53%
2024-07-18	0	0.255	0.247	0.255	0.247	0.255	4,000	1,004	0.2510	0.255	0.247	0.255	0.247	0.255	4,000	0.2510	0.00%
2024-07-17	0	0.255	0.247	0.255	0.247	0.255	100,000	24,881	0.2488	0.255	0.247	0.255	0.247	0.255	100,000	0.2488	3.66%
2024-07-16	0	0.246	0.245	0.255	0.245	0.255	122,000	30,306	0.2484	0.246	0.245	0.255	0.245	0.255	122,000	0.2484	0.00%
2024-07-15	0	0.246	0.246	0.255	0.246	0.265	218,000	55,044	0.2525	0.246	0.246	0.255	0.246	0.265	218,000	0.2525	-7.17%
2024-07-12	0	0.265	0.260	0.265	0.240	0.265	1,178,000	294,852	0.2503	0.265	0.260	0.265	0.240	0.265	1,178,000	0.2503	6.00%
2024-07-11	0	0.250	0.242	0.250	0.242	0.265	490,000	122,287	0.2496	0.250	0.242	0.250	0.242	0.265	490,000	0.2496	0.40%
2024-07-10	0	0.249	0.249	0.255	0.240	0.249	584,000	144,365	0.2472	0.249	0.249	0.255	0.240	0.249	584,000	0.2472	0.00%
2024-07-09	0	0.249	0.242	0.250	0.240	0.255	167,000	40,374	0.2418	0.249	0.242	0.250	0.240	0.255	167,000	0.2418	0.81%
2024-07-08	0	0.247	0.243	0.247	0.243	0.260	344,000	85,253	0.2478	0.247	0.243	0.247	0.243	0.260	344,000	0.2478	-1.20%
2024-07-05	0	0.250	0.250	0.255	0.248	0.275	890,000	223,217	0.2508	0.250	0.250	0.255	0.248	0.275	890,000	0.2508	-7.41%
2024-07-04	0	0.270	0.250	0.270	0.250	0.295	1,209,000	332,005	0.2746	0.270	0.250	0.270	0.250	0.295	1,209,000	0.2746	3.85%
2024-07-03	0	0.260	0.249	0.260	0.238	0.265	1,612,000	404,135	0.2507	0.260	0.249	0.260	0.238	0.265	1,612,000	0.2507	9.24%
2024-07-02	0	0.238	0.238	0.247	0.238	0.255	332,000	80,299	0.2419	0.238	0.238	0.247	0.238	0.255	332,000	0.2419	-3.64%
2024-06-28	0	0.247	0.238	0.247	0.237	0.248	104,000	25,561	0.2458	0.247	0.238	0.247	0.237	0.248	104,000	0.2458	2.07%
2024-06-27	0	0.242	0.237	0.242	0.237	0.245	144,000	34,917	0.2425	0.242	0.237	0.242	0.237	0.245	144,000	0.2425	-2.42%
2024-06-26	0	0.248	0.237	0.248	0.237	0.250	12,000	2,973	0.2478	0.248	0.237	0.248	0.237	0.250	12,000	0.2478	1.22%
2024-06-25	0	0.245	0.240	0.245	0.240	0.246	106,000	25,699	0.2424	0.245	0.240	0.245	0.240	0.246	106,000	0.2424	2.94%
2024-06-24	0	0.238	0.235	0.238	0.235	0.245	155,000	36,817	0.2375	0.238	0.235	0.238	0.235	0.245	155,000	0.2375	-0.42%
2024-06-21	0	0.239	0.234	0.239	0.236	0.246	24,000	5,752	0.2397	0.239	0.234	0.239	0.236	0.246	24,000	0.2397	-0.42%
2024-06-20	0	0.240	0.236	0.240	0.236	0.250	348,000	82,622	0.2374	0.240	0.236	0.240	0.236	0.250	348,000	0.2374	-3.23%
2024-06-19	0	0.248	0.248	0.250	0.245	0.255	37,000	9,390	0.2538	0.248	0.248	0.250	0.245	0.255	37,000	0.2538	-0.80%
2024-06-18	0	0.250	0.250	0.255	0.235	0.265	2,179,000	535,971	0.2460	0.250	0.250	0.255	0.235	0.265	2,179,000	0.2460	5.49%
2024-06-17	0	0.237	0.237	0.242	0.236	0.242	151,000	35,908	0.2378	0.237	0.237	0.242	0.236	0.242	151,000	0.2378	0.42%
2024-06-14	0	0.236	0.236	0.239	0.236	0.239	132,000	31,163	0.2361	0.236	0.236	0.239	0.236	0.239	132,000	0.2361	-1.26%
2024-06-13	0	0.239	0.236	0.240	0.236	0.240	412,000	98,194	0.2383	0.239	0.236	0.240	0.236	0.240	412,000	0.2383	0.42%
2024-06-12	0	0.238	0.234	0.238	0.233	0.238	965,000	227,602	0.2359	0.238	0.234	0.238	0.233	0.238	965,000	0.2359	0.42%
2024-06-11	0	0.237	0.234	0.237	0.234	0.238	166,000	39,004	0.2350	0.237	0.234	0.237	0.234	0.238	166,000	0.2350	-0.42%
2024-06-07	0	0.238	0.234	0.238	0.234	0.238	1,577,000	375,062	0.2378	0.238	0.234	0.238	0.234	0.238	1,577,000	0.2378	2.15%
2024-06-06	0	0.233	0.233	0.234	0.233	0.238	356,000	83,198	0.2337	0.233	0.233	0.234	0.233	0.238	356,000	0.2337	-0.43%
2024-06-05	0	0.234	0.234	0.238	0.234	0.238	260,000	61,452	0.2364	0.234	0.234	0.238	0.234	0.238	260,000	0.2364	-1.68%
2024-06-04	0	0.238	0.235	0.238	0.233	0.238	14,000	3,284	0.2346	0.238	0.235	0.238	0.233	0.238	14,000	0.2346	1.71%
2024-06-03	0	0.234	0.233	0.238	0.233	0.238	166,000	38,728	0.2333	0.234	0.233	0.238	0.233	0.238	166,000	0.2333	0.43%
2024-05-31	0	0.233	0.233	0.239	0.233	0.240	390,000	92,670	0.2376	0.233	0.233	0.239	0.233	0.240	390,000	0.2376	-0.85%
2024-05-30	0	0.235	0.234	0.235	0.232	0.235	369,000	86,094	0.2333	0.235	0.234	0.235	0.232	0.235	369,000	0.2333	0.00%
2024-05-29	0	0.235	0.234	0.235	0.230	0.243	1,803,000	424,625	0.2355	0.235	0.234	0.235	0.230	0.243	1,803,000	0.2355	-2.49%
2024-05-28	0	0.241	0.238	0.241	0.233	0.243	488,000	116,230	0.2382	0.241	0.238	0.241	0.233	0.243	488,000	0.2382	2.12%
2024-05-27	0	0.236	0.236	0.238	0.235	0.238	224,000	53,134	0.2372	0.236	0.236	0.238	0.235	0.238	224,000	0.2372	-0.42%
2024-05-24	0	0.237	0.235	0.237	0.232	0.238	1,386,000	327,824	0.2365	0.237	0.235	0.237	0.232	0.238	1,386,000	0.2365	0.42%
2024-05-23	0	0.236	0.233	0.236	0.232	0.236	583,000	136,248	0.2337	0.236	0.233	0.236	0.232	0.236	583,000	0.2337	0.43%
2024-05-22	0	0.235	0.233	0.236	0.235	0.238	675,000	159,454	0.2362	0.235	0.233	0.236	0.235	0.238	675,000	0.2362	0.43%
2024-05-21	0	0.234	0.234	0.235	0.234	0.237	700,000	164,476	0.2350	0.234	0.234	0.235	0.234	0.237	700,000	0.2350	-1.27%
2024-05-20	0	0.237	0.235	0.237	0.234	0.239	1,829,000	431,198	0.2358	0.237	0.235	0.237	0.234	0.239	1,829,000	0.2358	0.00%
2024-05-17	0	0.237	0.235	0.237	0.235	0.239	1,746,000	410,753	0.2353	0.237	0.235	0.237	0.235	0.239	1,746,000	0.2353	-0.42%
2024-05-16	0	0.238	0.235	0.238	0.234	0.241	3,191,000	752,193	0.2357	0.238	0.235	0.238	0.234	0.241	3,191,000	0.2357	0.00%
2024-05-14	0	0.238	0.235	0.238	0.235	0.245	3,069,000	731,017	0.2382	0.238	0.235	0.238	0.235	0.245	3,069,000	0.2382	-2.86%
2024-05-13	0	0.245	0.241	0.244	0.235	0.265	8,587,438	2,073,960	0.2415	0.245	0.241	0.244	0.235	0.265	8,587,438	0.2415	-3.92%
2024-05-10	0	0.255	0.250	0.255	0.242	0.255	1,306,000	323,029	0.2473	0.255	0.250	0.255	0.242	0.255	1,306,000	0.2473	4.08%
2024-05-09	0	0.245	0.244	0.255	0.243	0.245	776,000	189,531	0.2442	0.245	0.244	0.255	0.243	0.245	776,000	0.2442	-0.81%
2024-05-08	0	0.247	0.245	0.250	0.245	0.255	124,000	30,416	0.2453	0.247	0.245	0.250	0.245	0.255	124,000	0.2453	-0.40%
2024-05-07	0	0.248	0.245	0.248	0.243	0.255	435,000	107,222	0.2465	0.248	0.245	0.248	0.243	0.255	435,000	0.2465	-2.75%
2024-05-06	0	0.255	0.246	0.255	0.235	0.255	1,170,000	284,498	0.2432	0.255	0.246	0.255	0.235	0.255	1,170,000	0.2432	8.05%
2024-05-03	0	0.236	0.234	0.236	0.234	0.260	3,956,000	958,409	0.2423	0.236	0.234	0.236	0.234	0.260	3,956,000	0.2423	-2.07%
2024-05-02	0	0.241	0.238	0.241	0.233	0.244	1,095,000	262,020	0.2393	0.241	0.238	0.241	0.233	0.244	1,095,000	0.2393	-0.41%
2024-04-30	0	0.242	0.235	0.242	0.235	0.242	384,000	90,839	0.2366	0.242	0.235	0.242	0.235	0.242	384,000	0.2366	0.83%
2024-04-29	0	0.240	0.235	0.240	0.233	0.246	2,052,000	489,618	0.2386	0.240	0.235	0.240	0.233	0.246	2,052,000	0.2386	-2.44%
2024-04-26	0	0.246	0.238	0.246	0.235	0.247	523,000	124,644	0.2383	0.246	0.238	0.246	0.235	0.247	523,000	0.2383	3.80%
2024-04-25	0	0.237	0.235	0.237	0.233	0.246	297,000	69,567	0.2342	0.237	0.235	0.237	0.233	0.246	297,000	0.2342	-0.42%
2024-04-24	0	0.238	0.236	0.237	0.235	0.240	238,000	56,590	0.2378	0.238	0.236	0.237	0.235	0.240	238,000	0.2378	0.42%
2024-04-23	0	0.237	0.234	0.237	0.233	0.248	430,000	101,824	0.2368	0.237	0.234	0.237	0.233	0.248	430,000	0.2368	-3.66%
2024-04-22	0	0.246	0.238	0.246	0.238	0.246	35,000	8,406	0.2402	0.246	0.238	0.246	0.238	0.246	35,000	0.2402	2.07%
2024-04-19	0	0.241	0.235	0.241	0.233	0.247	126,000	29,957	0.2378	0.241	0.235	0.241	0.233	0.247	126,000	0.2378	1.69%
2024-04-18	0	0.237	0.234	0.237	0.235	0.246	116,000	27,673	0.2386	0.237	0.234	0.237	0.235	0.246	116,000	0.2386	-2.87%
2024-04-17	0	0.244	0.234	0.241	0.234	0.247	50,000	11,875	0.2375	0.244	0.234	0.241	0.234	0.247	50,000	0.2375	2.09%
2024-04-16	0	0.239	0.234	0.239	0.235	0.247	250,000	59,386	0.2375	0.239	0.234	0.239	0.235	0.247	250,000	0.2375	-2.85%
2024-04-15	0	0.246	0.245	0.246	0.242	0.249	260,000	64,257	0.2471	0.246	0.245	0.246	0.242	0.249	260,000	0.2471	-1.60%
2024-04-12	0	0.250	0.248	0.250	0.244	0.255	870,000	217,190	0.2496	0.250	0.248	0.250	0.244	0.255	870,000	0.2496	0.00%
2024-04-11	0	0.250	0.249	0.250	0.246	0.270	5,532,000	1,408,055	0.2545	0.250	0.249	0.250	0.246	0.270	5,532,000	0.2545	-7.41%
2024-04-10	0	0.270	0.250	0.270	0.255	0.270	2,018,000	529,700	0.2625	0.270	0.250	0.270	0.255	0.270	2,018,000	0.2625	1.89%
2024-04-09	0	0.265	0.255	0.265	0.255	0.270	703,000	184,590	0.2626	0.265	0.255	0.265	0.255	0.270	703,000	0.2626	-1.85%
2024-04-08	0	0.270	0.265	0.270	0.255	0.280	1,077,000	287,015	0.2665	0.270	0.265	0.270	0.255	0.280	1,077,000	0.2665	0.00%
2024-04-05	0	0.270	0.270	0.280	0.270	0.290	804,000	221,755	0.2758	0.270	0.270	0.280	0.270	0.290	804,000	0.2758	-8.47%
2024-04-03	0	0.295	0.280	0.295	0.280	0.295	38,000	10,805	0.2843	0.295	0.280	0.295	0.280	0.295	38,000	0.2843	0.00%
2024-04-02	0	0.295	0.280	0.295	0.280	0.300	230,000	65,250	0.2837	0.295	0.280	0.295	0.280	0.300	230,000	0.2837	0.00%
2024-03-28	0	0.295	0.285	0.295	0.280	0.300	628,000	182,440	0.2905	0.295	0.285	0.295	0.280	0.300	628,000	0.2905	5.36%
2024-03-27	0	0.280	0.275	0.280	0.280	0.300	1,009,000	288,100	0.2855	0.280	0.275	0.280	0.280	0.300	1,009,000	0.2855	-1.75%
2024-03-26	0	0.285	0.285	0.295	0.250	0.330	4,947,828	1,555,779	0.3144	0.285	0.285	0.295	0.250	0.330	4,947,828	0.3144	-19.72%
2024-03-25	0	0.355	0.355	0.360	0.305	0.370	5,321,000	1,751,640	0.3292	0.355	0.355	0.360	0.305	0.370	5,321,000	0.3292	-4.05%
2024-03-22	0	0.370	0.320	0.360	0.315	0.370	701,000	231,130	0.3297	0.370	0.320	0.360	0.315	0.370	701,000	0.3297	12.12%
2024-03-21	0	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2024-03-20	0	0.330	0.320	0.330	0.315	0.330	294,000	93,115	0.3167	0.330	0.320	0.330	0.315	0.330	294,000	0.3167	0.00%
2024-03-19	0	0.330	0.320	0.330	0.320	0.330	72,000	23,415	0.3252	0.330	0.320	0.330	0.320	0.330	72,000	0.3252	0.00%
2024-03-18	0	0.330	0.315	0.330	0.315	0.355	904,000	292,480	0.3235	0.330	0.315	0.330	0.315	0.355	904,000	0.3235	-2.94%
2024-03-15	0	0.340	0.335	0.340	0.325	0.360	214,000	71,775	0.3354	0.340	0.335	0.340	0.325	0.360	214,000	0.3354	-2.86%
2024-03-14	0	0.350	0.340	0.350	0.340	0.350	24,000	8,280	0.3450	0.350	0.340	0.350	0.340	0.350	24,000	0.3450	0.00%
2024-03-13	0	0.350	0.340	0.350	0.340	0.350	135,000	45,920	0.3401	0.350	0.340	0.350	0.340	0.350	135,000	0.3401	2.94%
2024-03-12	0	0.340	0.335	0.340	0.320	0.360	1,896,000	627,270	0.3308	0.340	0.335	0.340	0.320	0.360	1,896,000	0.3308	-2.86%
2024-03-11	0	0.350	0.345	0.350	0.330	0.360	905,000	311,640	0.3444	0.350	0.345	0.350	0.330	0.360	905,000	0.3444	-2.78%
2024-03-08	0	0.360	0.350	0.360	0.345	0.355	70,000	24,445	0.3492	0.360	0.350	0.360	0.345	0.355	70,000	0.3492	2.86%
2024-03-07	0	0.350	0.345	0.350	0.345	0.360	522,000	183,495	0.3515	0.350	0.345	0.350	0.345	0.360	522,000	0.3515	-5.41%
2024-03-06	0	0.370	0.355	0.370	0.355	0.370	54,000	19,445	0.3601	0.370	0.355	0.370	0.355	0.370	54,000	0.3601	-2.63%
2024-03-05	0	0.380	0.350	0.380	0.355	0.380	344,000	123,750	0.3597	0.380	0.350	0.380	0.355	0.380	344,000	0.3597	-1.30%
2024-03-04	0	0.385	0.365	0.385	0.365	0.390	10,000	3,795	0.3795	0.385	0.365	0.385	0.365	0.390	10,000	0.3795	1.32%
2024-03-01	0	0.380	0.360	0.380	0.365	0.390	19,000	7,095	0.3734	0.380	0.360	0.380	0.365	0.390	19,000	0.3734	-1.30%
2024-02-29	0	0.385	0.385	0.390	0.360	0.405	506,000	188,085	0.3717	0.385	0.385	0.390	0.360	0.405	506,000	0.3717	-1.28%
2024-02-28	0	0.390	0.355	0.390	0.360	0.395	867,000	316,945	0.3656	0.390	0.355	0.390	0.360	0.395	867,000	0.3656	8.33%
2024-02-27	0	0.360	0.350	0.360	0.350	0.360	51,000	18,050	0.3539	0.360	0.350	0.360	0.350	0.360	51,000	0.3539	2.86%
2024-02-26	0	0.350	0.345	0.350	0.350	0.360	465,000	164,420	0.3536	0.350	0.345	0.350	0.350	0.360	465,000	0.3536	-4.11%
2024-02-23	0	0.365	0.355	0.365	0.350	0.365	20,000	7,035	0.3518	0.365	0.355	0.365	0.350	0.365	20,000	0.3518	0.00%
2024-02-22	0	0.365	0.350	0.365	0.355	0.365	522,000	190,310	0.3646	0.365	0.350	0.365	0.355	0.365	522,000	0.3646	0.00%
2024-02-21	0	0.365	0.350	0.365	0.345	0.365	251,000	89,585	0.3569	0.365	0.350	0.365	0.345	0.365	251,000	0.3569	0.00%
2024-02-20	0	0.365	0.355	0.365	0.350	0.365	8,000	2,855	0.3569	0.365	0.355	0.365	0.350	0.365	8,000	0.3569	-1.35%
2024-02-19	0	0.370	0.355	0.370	0.370	0.370	1,000	370	0.3700	0.370	0.355	0.370	0.370	0.370	1,000	0.3700	0.00%
2024-02-16	0	0.370	0.350	0.370	0.350	0.395	23,000	8,345	0.3628	0.370	0.350	0.370	0.350	0.395	23,000	0.3628	1.37%
2024-02-15	0	0.365	0.360	0.365	0.350	0.365	50,000	17,760	0.3552	0.365	0.360	0.365	0.350	0.365	50,000	0.3552	-3.95%
2024-02-14	0	0.380	0.355	0.380	0.385	0.385	2,000	770	0.3850	0.380	0.355	0.380	0.385	0.385	2,000	0.3850	-1.30%
2024-02-09	0	0.385	0.345	0.390	0.360	0.385	2,000	745	0.3725	0.385	0.345	0.390	0.360	0.385	2,000	0.3725	6.94%
2024-02-08	0	0.360	0.355	0.360	0.345	0.360	84,000	29,190	0.3475	0.360	0.355	0.360	0.345	0.360	84,000	0.3475	0.00%
2024-02-07	0	0.360	0.355	0.360	0.345	0.360	26,000	9,150	0.3519	0.360	0.355	0.360	0.345	0.360	26,000	0.3519	-1.37%
2024-02-06	0	0.365	0.360	0.365	0.350	0.370	119,000	42,220	0.3548	0.365	0.360	0.365	0.350	0.370	119,000	0.3548	1.39%
2024-02-05	0	0.360	0.355	0.360	0.345	0.370	122,000	43,130	0.3535	0.360	0.355	0.360	0.345	0.370	122,000	0.3535	1.41%
2024-02-02	0	0.355	0.350	0.355	0.350	0.365	104,000	36,550	0.3514	0.355	0.350	0.355	0.350	0.365	104,000	0.3514	-4.05%
2024-02-01	0	0.370	0.350	0.370	0.360	0.370	34,000	12,315	0.3622	0.370	0.350	0.370	0.360	0.370	34,000	0.3622	-1.33%
2024-01-31	0	0.375	0.365	0.375	0.370	0.385	5,000	1,870	0.3740	0.375	0.365	0.375	0.370	0.385	5,000	0.3740	-1.32%
2024-01-30	0	0.380	0.375	0.380	0.365	0.400	312,000	114,290	0.3663	0.380	0.375	0.380	0.365	0.400	312,000	0.3663	-2.56%
2024-01-29	0	0.390	0.370	0.390	0.365	0.410	284,000	107,215	0.3775	0.390	0.370	0.390	0.365	0.410	284,000	0.3775	-1.27%
2024-01-26	0	0.395	0.365	0.395	0.370	0.410	6,000	2,290	0.3817	0.395	0.365	0.395	0.370	0.410	6,000	0.3817	2.60%
2024-01-25	0	0.385	0.365	0.385	0.370	0.385	29,000	10,795	0.3722	0.385	0.365	0.385	0.370	0.385	29,000	0.3722	1.32%
2024-01-24	0	0.380	0.375	0.380	0.365	0.385	21,000	7,775	0.3702	0.380	0.375	0.380	0.365	0.385	21,000	0.3702	-1.30%
2024-01-23	0	0.385	0.370	0.385	0.360	0.390	155,000	56,930	0.3673	0.385	0.370	0.385	0.360	0.390	155,000	0.3673	-1.28%
2024-01-22	0	0.390	0.355	0.390	0.355	0.390	509,000	191,840	0.3769	0.390	0.355	0.390	0.355	0.390	509,000	0.3769	1.30%
2024-01-19	0	0.385	0.355	0.385	0.355	0.385	15,000	5,475	0.3650	0.385	0.355	0.385	0.355	0.385	15,000	0.3650	0.00%
2024-01-18	0	0.385	0.350	0.385	0.360	0.385	196,000	70,915	0.3618	0.385	0.350	0.385	0.360	0.385	196,000	0.3618	0.00%
2024-01-17	0	0.385	0.365	0.390	0.365	0.385	15,000	5,510	0.3673	0.385	0.365	0.390	0.365	0.385	15,000	0.3673	-2.53%
2024-01-16	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-2.47%
2024-01-15	0	0.405	0.375	0.405	0.370	0.410	39,000	15,165	0.3888	0.405	0.375	0.405	0.370	0.410	39,000	0.3888	5.19%
2024-01-12	0	0.385	0.365	0.385	0.385	0.385	1,000	385	0.3850	0.385	0.365	0.385	0.385	0.385	1,000	0.3850	1.32%
2024-01-11	0	0.380	0.365	0.385	0.370	0.390	37,000	14,095	0.3809	0.380	0.365	0.385	0.370	0.390	37,000	0.3809	2.70%
2024-01-10	0	0.370	0.365	0.370	0.365	0.390	71,000	26,050	0.3669	0.370	0.365	0.370	0.365	0.390	71,000	0.3669	1.37%
2024-01-09	0	0.365	0.365	0.375	0.365	0.390	163,000	60,255	0.3697	0.365	0.365	0.375	0.365	0.390	163,000	0.3697	-6.41%
2024-01-08	0	0.390	0.375	0.390	0.380	0.390	21,000	8,170	0.3890	0.390	0.375	0.390	0.380	0.390	21,000	0.3890	0.00%
2024-01-05	0	0.390	0.380	0.390	0.370	0.405	87,000	32,870	0.3778	0.390	0.380	0.390	0.370	0.405	87,000	0.3778	-2.50%
2024-01-04	0	0.400	0.380	0.400	0.385	0.400	7,000	2,760	0.3943	0.400	0.380	0.400	0.385	0.400	7,000	0.3943	-2.44%
2024-01-03	0	0.410	0.395	0.410	0.395	0.415	31,000	12,335	0.3979	0.410	0.395	0.410	0.395	0.415	31,000	0.3979	0.00%
2024-01-02	0	0.410	0.390	0.415	0.395	0.415	3,000	1,220	0.4067	0.410	0.390	0.415	0.395	0.415	3,000	0.4067	2.50%
2023-12-29	0	0.400	0.390	0.400	0.400	0.415	50,000	20,060	0.4012	0.400	0.390	0.400	0.400	0.415	50,000	0.4012	2.56%
2023-12-28	0	0.390	0.390	0.410	0.390	0.420	265,000	108,680	0.4101	0.390	0.390	0.410	0.390	0.420	265,000	0.4101	-4.88%
2023-12-27	0	0.410	0.390	0.410	0.390	0.410	8,000	3,190	0.3988	0.410	0.390	0.410	0.390	0.410	8,000	0.3988	1.23%
2023-12-22	0	0.405	0.400	0.405	0.390	0.415	63,604	25,352	0.3986	0.405	0.400	0.405	0.390	0.415	63,604	0.3986	-2.41%
2023-12-21	0	0.415	0.400	0.415	0.400	0.415	34,669	14,175	0.4089	0.415	0.400	0.415	0.400	0.415	34,669	0.4089	1.22%
2023-12-20	0	0.410	0.400	0.410	0.395	0.420	59,000	23,670	0.4012	0.410	0.400	0.410	0.395	0.420	59,000	0.4012	0.00%
2023-12-19	0	0.410	0.390	0.410	0.390	0.410	53,000	21,210	0.4002	0.410	0.390	0.410	0.390	0.410	53,000	0.4002	6.49%
2023-12-18	0	0.385	0.385	0.400	0.380	0.420	46,000	18,015	0.3916	0.385	0.385	0.400	0.380	0.420	46,000	0.3916	1.32%
2023-12-15	0	0.380	0.365	0.380	0.365	0.380	93,000	34,840	0.3746	0.380	0.365	0.380	0.365	0.380	93,000	0.3746	1.33%
2023-12-14	0	0.375	0.370	0.375	0.365	0.380	497,000	185,480	0.3732	0.375	0.370	0.375	0.365	0.380	497,000	0.3732	0.00%
2023-12-13	0	0.375	0.360	0.380	0.365	0.380	68,000	25,250	0.3713	0.375	0.360	0.380	0.365	0.380	68,000	0.3713	0.00%
2023-12-12	0	0.375	0.365	0.375	0.365	0.375	8,000	2,960	0.3700	0.375	0.365	0.375	0.365	0.375	8,000	0.3700	-1.32%
2023-12-11	0	0.380	0.365	0.380	0.370	0.380	402,000	150,710	0.3749	0.380	0.365	0.380	0.370	0.380	402,000	0.3749	1.33%
2023-12-08	0	0.375	0.365	0.375	0.365	0.380	359,000	132,660	0.3695	0.375	0.365	0.375	0.365	0.380	359,000	0.3695	-1.32%
2023-12-07	0	0.380	0.370	0.380	0.365	0.380	106,000	39,160	0.3694	0.380	0.370	0.380	0.365	0.380	106,000	0.3694	2.70%
2023-12-06	0	0.370	0.365	0.370	0.360	0.380	90,000	33,095	0.3677	0.370	0.365	0.370	0.360	0.380	90,000	0.3677	-1.33%
2023-12-05	0	0.375	0.360	0.375	0.360	0.375	833,000	305,715	0.3670	0.375	0.360	0.375	0.360	0.375	833,000	0.3670	0.00%
2023-12-04	0	0.375	0.360	0.375	0.365	0.385	6,000	2,230	0.3717	0.375	0.360	0.375	0.365	0.385	6,000	0.3717	-2.60%
2023-12-01	0	0.385	0.360	0.385	0.365	0.390	6,000	2,275	0.3792	0.385	0.360	0.385	0.365	0.390	6,000	0.3792	2.67%
2023-11-30	0	0.375	0.360	0.375	0.370	0.390	19,000	7,070	0.3721	0.375	0.360	0.375	0.370	0.390	19,000	0.3721	-1.32%
2023-11-29	0	0.380	0.360	0.380	0.360	0.400	138,000	51,430	0.3727	0.380	0.360	0.380	0.360	0.400	138,000	0.3727	-2.56%
2023-11-28	0	0.390	0.370	0.390	0.370	0.420	1,387,000	528,820	0.3813	0.390	0.370	0.390	0.370	0.420	1,387,000	0.3813	-1.27%
2023-11-27	0	0.395	0.395	0.405	0.395	0.415	15,000	6,025	0.4017	0.395	0.395	0.405	0.395	0.415	15,000	0.4017	-5.95%
2023-11-24	0	0.420	0.395	0.420	0.395	0.420	105,000	42,055	0.4005	0.420	0.395	0.420	0.395	0.420	105,000	0.4005	5.00%
2023-11-23	0	0.400	0.395	0.400	0.400	0.415	44,000	17,630	0.4007	0.400	0.395	0.400	0.400	0.415	44,000	0.4007	-3.61%
2023-11-22	0	0.415	0.395	0.415	0.400	0.435	78,000	31,270	0.4009	0.415	0.395	0.415	0.400	0.435	78,000	0.4009	-1.19%
2023-11-21	0	0.420	0.395	0.420	0.400	0.420	18,000	7,240	0.4022	0.420	0.395	0.420	0.400	0.420	18,000	0.4022	1.20%
2023-11-20	0	0.415	0.390	0.415	0.395	0.430	107,000	43,360	0.4052	0.415	0.390	0.415	0.395	0.430	107,000	0.4052	3.75%
2023-11-17	0	0.400	0.380	0.400	0.380	0.400	10,000	3,940	0.3940	0.400	0.380	0.400	0.380	0.400	10,000	0.3940	0.00%
2023-11-16	0	0.400	0.390	0.400	0.390	0.425	190,000	76,650	0.4034	0.400	0.390	0.400	0.390	0.425	190,000	0.4034	-2.44%
2023-11-15	0	0.410	0.410	0.420	0.390	0.475	2,553,000	1,031,930	0.4042	0.410	0.410	0.420	0.390	0.475	2,553,000	0.4042	-5.75%
2023-11-14	0	0.435	0.430	0.435	0.425	0.475	1,110,000	482,560	0.4347	0.435	0.430	0.435	0.425	0.475	1,110,000	0.4347	-7.45%
2023-11-13	0	0.470	0.455	0.470	0.455	0.480	44,000	20,675	0.4699	0.470	0.455	0.470	0.455	0.480	44,000	0.4699	0.00%
2023-11-10	0	0.470	0.455	0.470	0.460	0.480	69,000	31,895	0.4622	0.470	0.455	0.470	0.460	0.480	69,000	0.4622	-2.08%
2023-11-09	0	0.480	0.465	0.470	0.470	0.480	23,000	10,935	0.4754	0.480	0.465	0.470	0.470	0.480	23,000	0.4754	1.05%
2023-11-08	0	0.475	0.465	0.475	0.465	0.495	58,000	27,335	0.4713	0.475	0.465	0.475	0.465	0.495	58,000	0.4713	-1.04%
2023-11-07	0	0.480	0.465	0.480	0.465	0.485	57,000	26,770	0.4696	0.480	0.465	0.480	0.465	0.485	57,000	0.4696	0.00%
2023-11-06	0	0.480	0.465	0.480	0.465	0.480	109,000	51,620	0.4736	0.480	0.465	0.480	0.465	0.480	109,000	0.4736	0.00%
2023-11-03	0	0.480	0.465	0.480	0.470	0.480	85,000	40,130	0.4721	0.480	0.465	0.480	0.470	0.480	85,000	0.4721	0.00%
2023-11-02	0	0.480	0.465	0.480	0.465	0.485	128,000	60,250	0.4707	0.480	0.465	0.480	0.465	0.485	128,000	0.4707	-1.03%
2023-11-01	0	0.485	0.465	0.470	0.470	0.495	223,000	104,975	0.4707	0.485	0.465	0.470	0.470	0.495	223,000	0.4707	0.00%
2023-10-31	0	0.485	0.465	0.485	0.465	0.500	86,000	40,940	0.4760	0.485	0.465	0.485	0.465	0.500	86,000	0.4760	-3.00%
2023-10-30	0	0.500	0.465	0.500	0.470	0.500	6,000	2,970	0.4950	0.500	0.465	0.500	0.470	0.500	6,000	0.4950	0.00%
2023-10-27	0	0.500	0.465	0.500	0.465	0.510	12,000	5,835	0.4863	0.500	0.465	0.500	0.465	0.510	12,000	0.4863	2.04%
2023-10-26	0	0.490	0.465	0.490	0.465	0.490	4,000	1,935	0.4838	0.490	0.465	0.490	0.465	0.490	4,000	0.4838	0.00%
2023-10-25	0	0.490	0.465	0.490	0.465	0.495	11,000	5,345	0.4859	0.490	0.465	0.490	0.465	0.495	11,000	0.4859	0.00%
2023-10-24	0	0.490	0.475	0.490	0.475	0.495	102,000	49,135	0.4817	0.490	0.475	0.490	0.475	0.495	102,000	0.4817	-2.00%
2023-10-20	0	0.500	0.480	0.500	0.480	0.500	6,000	2,930	0.4883	0.500	0.480	0.500	0.480	0.500	6,000	0.4883	1.01%
2023-10-19	0	0.495	0.480	0.495	0.485	0.500	52,000	25,265	0.4859	0.495	0.480	0.495	0.485	0.500	52,000	0.4859	0.00%
2023-10-18	0	0.495	0.485	0.495	0.485	0.500	4,000	1,975	0.4938	0.495	0.485	0.495	0.485	0.500	4,000	0.4938	0.00%
2023-10-17	0	0.495	0.485	0.495	0.485	0.500	5,000	2,460	0.4920	0.495	0.485	0.495	0.485	0.500	5,000	0.4920	0.00%
2023-10-16	0	0.495	0.485	0.495	0.485	0.510	4,000	1,990	0.4975	0.495	0.485	0.495	0.485	0.510	4,000	0.4975	0.00%
2023-10-13	0	0.495	0.490	0.495	0.485	0.510	57,000	27,980	0.4909	0.495	0.490	0.495	0.485	0.510	57,000	0.4909	-2.94%
2023-10-12	0	0.510	0.490	0.510	0.485	0.520	163,000	81,525	0.5002	0.510	0.490	0.510	0.485	0.520	163,000	0.5002	3.03%
2023-10-11	0	0.495	0.485	0.495	0.480	0.530	7,000	3,495	0.4993	0.495	0.485	0.495	0.480	0.530	7,000	0.4993	-1.00%
2023-10-10	0	0.500	0.485	0.500	0.475	0.510	75,000	36,860	0.4915	0.500	0.485	0.500	0.475	0.510	75,000	0.4915	0.00%
2023-10-09	0	0.500	0.465	0.500	0.460	0.500	33,000	16,160	0.4897	0.500	0.465	0.500	0.460	0.500	33,000	0.4897	0.00%
2023-10-06	0	0.500	0.480	0.500	0.480	0.540	254,000	124,345	0.4895	0.500	0.480	0.500	0.480	0.540	254,000	0.4895	5.26%
2023-10-05	0	0.475	0.460	0.485	0.475	0.485	45,000	21,555	0.4790	0.475	0.460	0.485	0.475	0.485	45,000	0.4790	0.00%
2023-10-04	0	0.475	0.465	0.480	0.465	0.475	20,000	9,480	0.4740	0.475	0.465	0.480	0.465	0.475	20,000	0.4740	2.15%
2023-10-03	0	0.465	0.460	0.465	0.465	0.475	63,000	29,475	0.4679	0.465	0.460	0.465	0.465	0.475	63,000	0.4679	-3.12%
2023-09-29	0	0.480	0.480	0.500	0.475	0.495	596,000	288,675	0.4844	0.480	0.480	0.500	0.475	0.495	596,000	0.4844	-5.88%
2023-09-28	0	0.510	0.495	0.510	0.490	0.530	146,000	73,015	0.5001	0.510	0.495	0.510	0.490	0.530	146,000	0.5001	-1.92%
2023-09-27	0	0.520	0.520	0.530	0.510	0.550	835,000	429,720	0.5146	0.520	0.520	0.530	0.510	0.550	835,000	0.5146	-5.45%
2023-09-26	0	0.550	0.530	0.550	0.520	0.570	455,000	244,560	0.5375	0.550	0.530	0.550	0.520	0.570	455,000	0.5375	-5.17%
2023-09-25	0	0.580	0.550	0.580	0.550	0.620	146,000	82,740	0.5667	0.580	0.550	0.580	0.550	0.620	146,000	0.5667	-3.33%
2023-09-22	0	0.600	0.590	0.600	0.590	0.630	27,000	16,390	0.6070	0.600	0.590	0.600	0.590	0.630	27,000	0.6070	-3.23%
2023-09-21	0	0.620	0.600	0.620	0.580	0.620	21,000	12,650	0.6024	0.620	0.600	0.620	0.580	0.620	21,000	0.6024	0.00%
2023-09-20	0	0.620	0.600	0.620	0.610	0.620	7,000	4,290	0.6129	0.620	0.600	0.620	0.610	0.620	7,000	0.6129	0.00%
2023-09-19	0	0.620	0.600	0.620	0.610	0.640	28,000	17,130	0.6118	0.620	0.600	0.620	0.610	0.640	28,000	0.6118	-1.59%
2023-09-18	0	0.630	0.600	0.630	0.600	0.630	394,000	240,220	0.6097	0.630	0.600	0.630	0.600	0.630	394,000	0.6097	0.00%
2023-09-15	0	0.630	0.610	0.630	0.610	0.630	79,000	49,020	0.6205	0.630	0.610	0.630	0.610	0.630	79,000	0.6205	0.00%
2023-09-14	0	0.630	0.620	0.630	0.610	0.640	196,000	122,610	0.6256	0.630	0.620	0.630	0.610	0.640	196,000	0.6256	-1.56%
2023-09-13	0	0.640	0.610	0.640	0.620	0.670	80,000	50,310	0.6289	0.640	0.610	0.640	0.620	0.670	80,000	0.6289	-3.03%
2023-09-12	0	0.660	0.620	0.670	0.620	0.660	39,000	24,690	0.6331	0.660	0.620	0.670	0.620	0.660	39,000	0.6331	6.45%
2023-09-11	0	0.620	0.620	0.640	0.620	0.640	185,000	115,530	0.6245	0.620	0.620	0.640	0.620	0.640	185,000	0.6245	-1.59%
2023-09-07	0	0.630	0.630	0.650	0.620	0.650	239,000	149,380	0.6250	0.630	0.630	0.650	0.620	0.650	239,000	0.6250	-3.08%
2023-09-06	0	0.650	0.630	0.650	0.630	0.650	116,000	73,300	0.6319	0.650	0.630	0.650	0.630	0.650	116,000	0.6319	0.00%
2023-09-05	0	0.650	0.620	0.650	0.620	0.650	8,176	5,125	0.6268	0.650	0.620	0.650	0.620	0.650	8,176	0.6268	-1.52%
2023-09-04	0	0.660	0.640	0.660	0.610	0.660	285,000	176,840	0.6205	0.660	0.640	0.660	0.610	0.660	285,000	0.6205	1.54%
2023-08-31	0	0.650	0.630	0.650	-	-	0	0	-	0.650	0.630	0.650	-	-	0	-	0.00%
2023-08-30	0	0.650	0.650	0.660	0.640	0.650	308,000	199,180	0.6467	0.650	0.650	0.660	0.640	0.650	308,000	0.6467	-4.41%
2023-08-29	0	0.680	0.650	0.680	0.650	0.680	30,000	19,530	0.6510	0.680	0.650	0.680	0.650	0.680	30,000	0.6510	4.62%
2023-08-28	0	0.650	0.650	0.680	0.650	0.660	54,000	35,530	0.6580	0.650	0.650	0.680	0.650	0.660	54,000	0.6580	-5.80%
2023-08-25	0	0.690	0.660	0.690	0.660	0.690	12,000	8,040	0.6700	0.690	0.660	0.690	0.660	0.690	12,000	0.6700	0.00%
2023-08-24	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2023-08-23	0	0.690	0.660	0.690	0.660	0.690	3,000	2,010	0.6700	0.690	0.660	0.690	0.660	0.690	3,000	0.6700	0.00%
2023-08-22	0	0.690	0.660	0.690	0.660	0.690	21,000	14,080	0.6705	0.690	0.660	0.690	0.660	0.690	21,000	0.6705	0.00%
2023-08-21	0	0.690	0.660	0.690	0.670	0.690	61,000	40,890	0.6703	0.690	0.660	0.690	0.670	0.690	61,000	0.6703	0.00%
2023-08-18	0	0.690	0.670	0.690	0.670	0.690	137,000	94,510	0.6899	0.690	0.670	0.690	0.670	0.690	137,000	0.6899	0.00%
2023-08-17	0	0.690	0.670	0.690	0.670	0.690	173,000	115,930	0.6701	0.690	0.670	0.690	0.670	0.690	173,000	0.6701	-1.43%
2023-08-16	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2023-08-15	0	0.700	0.680	0.700	0.680	0.700	18,000	12,430	0.6906	0.700	0.680	0.700	0.680	0.700	18,000	0.6906	1.45%
2023-08-14	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-1.43%
2023-08-11	0	0.700	0.690	0.700	0.690	0.700	3,000	2,080	0.6933	0.700	0.690	0.700	0.690	0.700	3,000	0.6933	0.00%
2023-08-10	0	0.700	0.700	0.710	0.690	0.720	161,000	114,010	0.7081	0.700	0.700	0.710	0.690	0.720	161,000	0.7081	-2.78%
2023-08-09	0	0.720	0.700	0.720	0.680	0.720	99,000	69,300	0.7000	0.720	0.700	0.720	0.680	0.720	99,000	0.7000	2.86%
2023-08-08	0	0.700	0.680	0.700	0.670	0.700	283,000	195,430	0.6906	0.700	0.680	0.700	0.670	0.700	283,000	0.6906	0.00%
2023-08-07	0	0.700	0.690	0.710	0.700	0.720	123,000	86,510	0.7033	0.700	0.690	0.710	0.700	0.720	123,000	0.7033	-1.41%
2023-08-04	0	0.710	0.710	0.720	0.700	0.740	345,000	250,370	0.7257	0.710	0.710	0.720	0.700	0.740	345,000	0.7257	-2.74%
2023-08-03	0	0.730	0.720	0.730	0.710	0.730	85,000	61,280	0.7209	0.730	0.720	0.730	0.710	0.730	85,000	0.7209	0.00%
2023-08-02	0	0.730	0.720	0.730	0.720	0.730	146,688	105,549	0.7195	0.730	0.720	0.730	0.720	0.730	146,688	0.7195	-1.35%
2023-08-01	0	0.740	0.720	0.750	0.730	0.750	276,000	204,020	0.7392	0.740	0.720	0.750	0.730	0.750	276,000	0.7392	1.37%
2023-07-31	0	0.730	0.730	0.740	0.730	0.740	107,000	78,340	0.7321	0.730	0.730	0.740	0.730	0.740	107,000	0.7321	-2.67%
2023-07-28	0	0.750	0.750	0.760	0.730	0.750	162,000	121,300	0.7488	0.750	0.750	0.760	0.730	0.750	162,000	0.7488	0.00%
2023-07-27	0	0.750	0.730	0.750	0.730	0.750	234,000	171,880	0.7345	0.750	0.730	0.750	0.730	0.750	234,000	0.7345	-2.60%
2023-07-26	0	0.770	0.740	0.770	0.740	0.770	29,000	21,940	0.7566	0.770	0.740	0.770	0.740	0.770	29,000	0.7566	0.00%
2023-07-25	0	0.770	0.740	0.770	0.730	0.780	115,000	85,820	0.7463	0.770	0.740	0.770	0.730	0.780	115,000	0.7463	2.67%
2023-07-24	0	0.750	0.740	0.750	0.750	0.750	43,000	32,250	0.7500	0.750	0.740	0.750	0.750	0.750	43,000	0.7500	-2.60%
2023-07-21	0	0.770	0.760	0.770	0.750	0.770	20,000	15,100	0.7550	0.770	0.760	0.770	0.750	0.770	20,000	0.7550	0.00%
2023-07-20	0	0.770	0.750	0.770	0.750	0.780	14,000	10,650	0.7607	0.770	0.750	0.770	0.750	0.780	14,000	0.7607	-1.28%
2023-07-19	0	0.780	0.750	0.780	0.750	0.780	180,975	139,182	0.7691	0.780	0.750	0.780	0.750	0.780	180,975	0.7691	1.30%
2023-07-18	0	0.770	0.750	0.780	0.750	0.790	172,000	133,340	0.7752	0.770	0.750	0.780	0.750	0.790	172,000	0.7752	-1.28%
2023-07-14	0	0.780	0.760	0.780	0.760	0.800	13,000	10,100	0.7769	0.780	0.760	0.780	0.760	0.800	13,000	0.7769	1.30%
2023-07-13	0	0.770	0.750	0.770	0.750	0.770	40,000	30,320	0.7580	0.770	0.750	0.770	0.750	0.770	40,000	0.7580	0.00%
2023-07-12	0	0.770	0.760	0.780	0.750	0.780	4,000	3,050	0.7625	0.770	0.760	0.780	0.750	0.780	4,000	0.7625	0.00%
2023-07-11	0	0.770	0.750	0.770	0.740	0.780	36,000	27,170	0.7547	0.770	0.750	0.770	0.740	0.780	36,000	0.7547	-2.53%
2023-07-10	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2023-07-07	0	0.790	0.740	0.790	0.750	0.800	219,000	167,960	0.7669	0.790	0.740	0.790	0.750	0.800	219,000	0.7669	0.00%
2023-07-06	0	0.790	0.770	0.790	0.760	0.800	87,000	67,760	0.7789	0.790	0.770	0.790	0.760	0.800	87,000	0.7789	-1.25%
2023-07-05	0	0.800	0.780	0.800	0.770	0.820	47,000	36,500	0.7766	0.800	0.780	0.800	0.770	0.820	47,000	0.7766	1.27%
2023-07-04	0	0.790	0.780	0.790	0.770	0.800	133,000	104,360	0.7847	0.790	0.780	0.790	0.770	0.800	133,000	0.7847	-2.47%
2023-07-03	0	0.810	0.780	0.810	0.780	0.840	477,000	379,940	0.7965	0.810	0.780	0.810	0.780	0.840	477,000	0.7965	-1.22%
2023-06-30	0	0.820	0.790	0.820	0.790	0.820	72,000	58,240	0.8089	0.820	0.790	0.820	0.790	0.820	72,000	0.8089	2.50%
2023-06-29	0	0.800	0.790	0.810	0.780	0.850	283,000	231,060	0.8165	0.800	0.790	0.810	0.780	0.850	283,000	0.8165	-5.88%
2023-06-28	0	0.850	0.830	0.840	0.770	0.890	886,228	718,593	0.8108	0.850	0.830	0.840	0.770	0.890	886,228	0.8108	7.59%
2023-06-27	0	0.790	0.790	0.800	0.790	0.830	878,000	704,220	0.8021	0.790	0.790	0.800	0.790	0.830	878,000	0.8021	1.28%
2023-06-26	0	0.780	0.770	0.780	0.740	0.820	136,000	104,600	0.7691	0.780	0.770	0.780	0.740	0.820	136,000	0.7691	0.00%
2023-06-23	0	0.780	0.780	0.800	0.710	0.790	349,000	262,850	0.7532	0.780	0.780	0.800	0.710	0.790	349,000	0.7532	6.85%
2023-06-21	0	0.730	0.710	0.730	0.710	0.730	87,000	62,950	0.7236	0.730	0.710	0.730	0.710	0.730	87,000	0.7236	-1.35%
2023-06-20	0	0.740	0.720	0.740	0.710	0.750	44,000	31,840	0.7236	0.740	0.720	0.740	0.710	0.750	44,000	0.7236	1.37%
2023-06-19	0	0.730	0.730	0.740	0.730	0.760	61,000	44,630	0.7316	0.730	0.730	0.740	0.730	0.760	61,000	0.7316	-2.67%
2023-06-16	0	0.750	0.740	0.750	0.730	0.750	123,000	90,100	0.7325	0.750	0.740	0.750	0.730	0.750	123,000	0.7325	0.00%
2023-06-15	0	0.750	0.730	0.750	0.720	0.760	190,000	139,410	0.7337	0.750	0.730	0.750	0.720	0.760	190,000	0.7337	-2.60%
2023-06-14	0	0.770	0.740	0.770	0.740	0.770	95,000	71,100	0.7484	0.770	0.740	0.770	0.740	0.770	95,000	0.7484	-1.28%
2023-06-13	0	0.780	0.740	0.780	0.750	0.800	101,000	77,780	0.7701	0.780	0.740	0.780	0.750	0.800	101,000	0.7701	1.30%
2023-06-12	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	-1.28%
2023-06-09	0	0.780	0.750	0.780	0.750	0.780	14,000	10,660	0.7614	0.780	0.750	0.780	0.750	0.780	14,000	0.7614	0.00%
2023-06-08	0	0.780	0.750	0.780	0.740	0.800	312,000	232,120	0.7440	0.780	0.750	0.780	0.740	0.800	312,000	0.7440	0.00%
2023-06-07	0	0.780	0.770	0.780	0.780	0.810	400,000	314,830	0.7871	0.780	0.770	0.780	0.780	0.810	400,000	0.7871	-3.70%
2023-06-06	0	0.810	0.790	0.810	0.790	0.810	17,000	13,690	0.8053	0.810	0.790	0.810	0.790	0.810	17,000	0.8053	1.25%
2023-06-05	0	0.800	0.780	0.800	0.780	0.880	421,000	338,520	0.8041	0.800	0.780	0.800	0.780	0.880	421,000	0.8041	0.00%
2023-06-02	0	0.800	0.790	0.800	0.760	0.800	136,000	106,180	0.7807	0.800	0.790	0.800	0.760	0.800	136,000	0.7807	1.27%
2023-06-01	0	0.790	0.760	0.790	0.760	0.790	42,000	32,630	0.7769	0.790	0.760	0.790	0.760	0.790	42,000	0.7769	1.28%
2023-05-31	0	0.780	0.770	0.780	0.770	0.880	1,391,000	1,113,630	0.8006	0.780	0.770	0.780	0.770	0.880	1,391,000	0.8006	-9.30%
2023-05-30	0	0.860	0.850	0.860	0.850	0.860	5,000	4,270	0.8540	0.860	0.850	0.860	0.850	0.860	5,000	0.8540	1.18%
2023-05-29	0	0.850	0.850	0.870	0.850	0.880	381,000	325,770	0.8550	0.850	0.850	0.870	0.850	0.880	381,000	0.8550	-2.30%
2023-05-25	0	0.870	0.850	0.870	0.830	0.870	251,000	209,400	0.8343	0.870	0.850	0.870	0.830	0.870	251,000	0.8343	2.35%
2023-05-24	0	0.850	0.830	0.850	0.810	0.850	79,000	65,940	0.8347	0.850	0.830	0.850	0.810	0.850	79,000	0.8347	1.19%
2023-05-23	0	0.840	0.840	0.850	0.840	0.850	603,000	506,530	0.8400	0.840	0.840	0.850	0.840	0.850	603,000	0.8400	-1.18%
2023-05-22	0	0.850	0.840	0.850	0.840	0.870	136,000	115,610	0.8501	0.850	0.840	0.850	0.840	0.870	136,000	0.8501	-2.30%
2023-05-19	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	-2.25%
2023-05-18	0	0.890	0.850	0.890	0.890	0.890	1,000	890	0.8900	0.890	0.850	0.890	0.890	0.890	1,000	0.8900	4.71%
2023-05-17	0	0.850	0.850	0.890	0.840	0.880	286,000	247,900	0.8668	0.850	0.850	0.890	0.840	0.880	286,000	0.8668	-2.30%
2023-05-16	0	0.870	0.860	0.870	0.840	0.890	221,000	187,030	0.8463	0.870	0.860	0.870	0.840	0.890	221,000	0.8463	0.00%
2023-05-15	0	0.870	0.860	0.870	0.840	0.880	238,000	206,890	0.8693	0.870	0.860	0.870	0.840	0.880	238,000	0.8693	0.00%
2023-05-12	0	0.870	0.840	0.870	0.840	0.880	167,000	140,880	0.8436	0.870	0.840	0.870	0.840	0.880	167,000	0.8436	-1.14%
2023-05-11	0	0.880	0.850	0.880	0.860	0.880	46,000	40,020	0.8700	0.880	0.850	0.880	0.860	0.880	46,000	0.8700	1.15%
2023-05-10	0	0.870	0.860	0.870	0.850	0.890	183,533	160,977	0.8771	0.870	0.860	0.870	0.850	0.890	183,533	0.8771	-1.14%
2023-05-09	0	0.880	0.880	0.890	0.860	0.900	159,197	138,351	0.8691	0.880	0.880	0.890	0.860	0.900	159,197	0.8691	-1.12%
2023-05-08	0	0.890	0.860	0.890	0.860	0.900	155,000	136,440	0.8803	0.890	0.860	0.890	0.860	0.900	155,000	0.8803	1.14%
2023-05-05	0	0.880	0.860	0.880	0.850	0.890	124,000	106,660	0.8602	0.880	0.860	0.880	0.850	0.890	124,000	0.8602	1.15%
2023-05-04	0	0.870	0.850	0.880	0.860	0.880	35,000	30,150	0.8614	0.870	0.850	0.880	0.860	0.880	35,000	0.8614	-2.25%
2023-05-03	0	0.890	0.850	0.880	0.850	0.900	227,000	201,550	0.8879	0.890	0.850	0.880	0.850	0.900	227,000	0.8879	0.00%
2023-05-02	0	0.890	0.860	0.890	0.870	0.910	415,000	371,840	0.8960	0.890	0.860	0.890	0.870	0.910	415,000	0.8960	-1.11%
2023-04-28	0	0.900	0.880	0.900	0.870	0.910	342,000	306,460	0.8961	0.900	0.880	0.900	0.870	0.910	342,000	0.8961	0.00%
2023-04-27	0	0.900	0.880	0.900	0.880	0.900	46,000	41,380	0.8996	0.900	0.880	0.900	0.880	0.900	46,000	0.8996	0.00%
2023-04-26	0	0.900	0.870	0.910	0.870	0.910	11,000	9,850	0.8955	0.900	0.870	0.910	0.870	0.910	11,000	0.8955	0.00%
2023-04-25	0	0.900	0.840	0.900	0.890	0.900	49,000	43,840	0.8947	0.900	0.840	0.900	0.890	0.900	49,000	0.8947	1.12%
2023-04-24	0	0.890	0.860	0.910	0.860	0.920	140,000	126,640	0.9046	0.890	0.860	0.910	0.860	0.920	140,000	0.9046	-4.30%
2023-04-21	0	0.930	0.900	0.930	0.900	0.930	123,000	112,990	0.9186	0.930	0.900	0.930	0.900	0.930	123,000	0.9186	-1.06%
2023-04-20	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	-1.05%
2023-04-19	0	0.950	0.920	0.950	0.920	0.950	245,000	228,030	0.9307	0.950	0.920	0.950	0.920	0.950	245,000	0.9307	-1.04%
2023-04-18	0	0.960	0.920	0.960	0.960	0.960	1,000	960	0.9600	0.960	0.920	0.960	0.960	0.960	1,000	0.9600	0.00%
2023-04-17	0	0.960	0.920	0.960	0.920	0.960	294,000	279,230	0.9498	0.960	0.920	0.960	0.920	0.960	294,000	0.9498	1.05%
2023-04-14	0	0.950	0.940	0.950	0.940	0.970	473,000	452,440	0.9565	0.950	0.940	0.950	0.940	0.970	473,000	0.9565	0.00%
2023-04-13	0	0.950	0.950	0.960	0.950	0.970	170,000	161,630	0.9508	0.950	0.950	0.960	0.950	0.970	170,000	0.9508	-1.04%
2023-04-12	0	0.960	0.950	0.960	0.920	0.980	509,000	484,020	0.9509	0.960	0.950	0.960	0.920	0.980	509,000	0.9509	3.23%
2023-04-11	0	0.930	0.920	0.930	0.920	0.950	121,000	111,720	0.9233	0.930	0.920	0.930	0.920	0.950	121,000	0.9233	0.00%
2023-04-06	0	0.930	0.930	0.940	0.900	0.930	138,000	126,150	0.9141	0.930	0.930	0.940	0.900	0.930	138,000	0.9141	1.09%
2023-04-04	0	0.920	0.900	0.920	0.890	0.950	216,000	195,360	0.9044	0.920	0.900	0.920	0.890	0.950	216,000	0.9044	2.22%
2023-04-03	0	0.900	0.880	0.900	0.880	0.900	515,000	458,570	0.8904	0.900	0.880	0.900	0.880	0.900	515,000	0.8904	0.00%
2023-03-31	0	0.900	0.880	0.900	0.880	0.900	128,000	113,580	0.8873	0.900	0.880	0.900	0.880	0.900	128,000	0.8873	0.00%
2023-03-30	0	0.900	0.880	0.900	0.880	0.900	450,000	400,440	0.8899	0.900	0.880	0.900	0.880	0.900	450,000	0.8899	0.00%
2023-03-29	0	0.900	0.890	0.900	0.880	0.900	381,000	340,150	0.8928	0.900	0.890	0.900	0.880	0.900	381,000	0.8928	1.12%
2023-03-28	0	0.890	0.880	0.900	0.870	0.900	21,000	18,660	0.8886	0.890	0.880	0.900	0.870	0.900	21,000	0.8886	-1.11%
2023-03-27	0	0.900	0.880	0.900	0.870	0.900	17,000	15,100	0.8882	0.900	0.880	0.900	0.870	0.900	17,000	0.8882	0.00%
2023-03-24	0	0.900	0.880	0.900	0.870	0.900	21,000	18,620	0.8867	0.900	0.880	0.900	0.870	0.900	21,000	0.8867	1.12%
2023-03-23	0	0.890	0.870	0.890	0.860	0.890	97,000	85,070	0.8770	0.890	0.870	0.890	0.860	0.890	97,000	0.8770	0.00%
2023-03-22	0	0.890	0.880	0.890	0.880	0.910	85,000	75,090	0.8834	0.890	0.880	0.890	0.880	0.910	85,000	0.8834	0.00%
2023-03-21	0	0.890	0.880	0.890	0.880	0.910	119,000	106,910	0.8984	0.890	0.880	0.890	0.880	0.910	119,000	0.8984	0.00%
2023-03-20	0	0.890	0.870	0.890	0.880	0.910	467,000	419,310	0.8979	0.890	0.870	0.890	0.880	0.910	467,000	0.8979	-5.32%
2023-03-17	0	0.940	0.910	0.930	0.900	0.940	295,000	268,360	0.9097	0.940	0.910	0.930	0.900	0.940	295,000	0.9097	4.44%
2023-03-16	0	0.900	0.880	0.900	0.880	0.910	269,000	244,100	0.9074	0.900	0.880	0.900	0.880	0.910	269,000	0.9074	-3.23%
2023-03-15	0	0.930	0.910	0.930	0.900	0.950	216,000	199,860	0.9253	0.930	0.910	0.930	0.900	0.950	216,000	0.9253	1.09%
2023-03-14	0	0.920	0.910	0.920	0.900	0.940	419,000	380,540	0.9082	0.920	0.910	0.920	0.900	0.940	419,000	0.9082	-5.15%
2023-03-13	0	0.970	0.960	0.970	0.920	0.970	1,106,000	1,037,100	0.9377	0.970	0.960	0.970	0.920	0.970	1,106,000	0.9377	0.00%
2023-03-10	0	0.970	0.950	0.970	0.950	1.020	267,000	257,490	0.9644	0.970	0.950	0.970	0.950	1.020	267,000	0.9644	-3.00%
2023-03-09	0	1.000	0.990	1.010	0.980	1.030	150,000	150,350	1.0023	1.000	0.990	1.010	0.980	1.030	150,000	1.0023	0.00%
2023-03-08	0	1.000	0.990	1.000	0.980	1.040	629,000	628,820	0.9997	1.000	0.990	1.000	0.980	1.040	629,000	0.9997	-1.96%
2023-03-07	0	1.020	1.000	1.020	0.970	1.030	1,411,496	1,416,506	1.0035	1.020	1.000	1.020	0.970	1.030	1,411,496	1.0035	4.08%
2023-03-06	0	0.980	0.960	0.980	0.930	0.990	347,000	337,860	0.9737	0.980	0.960	0.980	0.930	0.990	347,000	0.9737	2.08%
2023-03-03	0	0.960	0.950	0.960	0.930	0.970	624,000	585,590	0.9384	0.960	0.950	0.960	0.930	0.970	624,000	0.9384	1.05%
2023-03-02	0	0.950	0.930	0.950	0.890	0.980	863,000	810,880	0.9396	0.950	0.930	0.950	0.890	0.980	863,000	0.9396	4.40%
2023-03-01	0	0.910	0.890	0.910	0.860	0.910	458,000	413,200	0.9022	0.910	0.890	0.910	0.860	0.910	458,000	0.9022	4.60%
2023-02-28	0	0.870	0.870	0.890	0.860	0.890	116,000	101,940	0.8788	0.870	0.870	0.890	0.860	0.890	116,000	0.8788	0.00%
2023-02-27	0	0.870	0.860	0.880	0.850	0.900	245,000	214,300	0.8747	0.870	0.860	0.880	0.850	0.900	245,000	0.8747	-1.14%
2023-02-24	0	0.880	0.880	0.890	0.840	0.890	193,000	165,350	0.8567	0.880	0.880	0.890	0.840	0.890	193,000	0.8567	1.15%
2023-02-23	0	0.870	0.850	0.870	0.850	0.870	7,000	5,990	0.8557	0.870	0.850	0.870	0.850	0.870	7,000	0.8557	-2.25%
2023-02-22	0	0.890	0.860	0.890	0.850	0.890	18,000	15,520	0.8622	0.890	0.860	0.890	0.850	0.890	18,000	0.8622	2.30%
2023-02-21	0	0.870	0.860	0.880	0.860	0.880	137,000	119,140	0.8696	0.870	0.860	0.880	0.860	0.880	137,000	0.8696	-2.25%
2023-02-20	0	0.890	0.870	0.890	0.860	0.890	135,000	116,190	0.8607	0.890	0.870	0.890	0.860	0.890	135,000	0.8607	0.00%
2023-02-17	0	0.890	0.880	0.890	0.870	0.900	264,000	236,130	0.8944	0.890	0.880	0.890	0.870	0.900	264,000	0.8944	-1.11%
2023-02-16	0	0.900	0.870	0.900	0.870	0.900	633,000	559,910	0.8845	0.900	0.870	0.900	0.870	0.900	633,000	0.8845	0.00%
2023-02-15	0	0.900	0.890	0.900	0.890	0.910	338,000	303,100	0.8967	0.900	0.890	0.900	0.890	0.910	338,000	0.8967	0.00%
2023-02-14	0	0.900	0.890	0.900	0.890	0.920	147,000	132,400	0.9007	0.900	0.890	0.900	0.890	0.920	147,000	0.9007	0.00%
2023-02-13	0	0.900	0.890	0.900	0.860	0.900	511,000	457,710	0.8957	0.900	0.890	0.900	0.860	0.900	511,000	0.8957	0.00%
2023-02-10	0	0.900	0.880	0.900	0.880	0.910	130,000	116,940	0.8995	0.900	0.880	0.900	0.880	0.910	130,000	0.8995	0.00%
2023-02-09	0	0.900	0.880	0.900	0.870	0.900	215,000	189,350	0.8807	0.900	0.880	0.900	0.870	0.900	215,000	0.8807	1.12%
2023-02-08	0	0.890	0.880	0.890	0.880	0.910	24,000	21,460	0.8942	0.890	0.880	0.890	0.880	0.910	24,000	0.8942	-1.11%
2023-02-07	0	0.900	0.890	0.900	0.880	0.910	289,000	258,830	0.8956	0.900	0.890	0.900	0.880	0.910	289,000	0.8956	1.12%
2023-02-06	0	0.890	0.860	0.890	0.870	0.900	164,000	143,690	0.8762	0.890	0.860	0.890	0.870	0.900	164,000	0.8762	-2.20%
2023-02-03	0	0.910	0.890	0.910	0.880	0.910	462,000	411,810	0.8914	0.910	0.890	0.910	0.880	0.910	462,000	0.8914	0.00%
2023-02-02	0	0.910	0.900	0.910	0.880	0.910	315,000	282,630	0.8972	0.910	0.900	0.910	0.880	0.910	315,000	0.8972	2.25%
2023-02-01	0	0.890	0.880	0.890	0.850	0.890	715,000	628,210	0.8786	0.890	0.880	0.890	0.850	0.890	715,000	0.8786	3.49%
2023-01-31	0	0.860	0.850	0.860	0.850	0.870	19,000	16,360	0.8611	0.860	0.850	0.860	0.850	0.870	19,000	0.8611	-1.15%
2023-01-30	0	0.870	0.850	0.870	0.850	0.880	120,000	103,210	0.8601	0.870	0.850	0.870	0.850	0.880	120,000	0.8601	-1.14%
2023-01-27	0	0.880	0.850	0.880	0.850	0.880	392,000	338,950	0.8647	0.880	0.850	0.880	0.850	0.880	392,000	0.8647	1.15%
2023-01-26	0	0.870	0.860	0.870	0.840	0.900	1,649,000	1,413,800	0.8574	0.870	0.860	0.870	0.840	0.900	1,649,000	0.8574	-3.33%
2023-01-20	0	0.900	0.890	0.900	0.880	0.910	12,000	10,730	0.8942	0.900	0.890	0.900	0.880	0.910	12,000	0.8942	0.00%
2023-01-19	0	0.900	0.880	0.900	0.860	0.900	311,000	274,330	0.8821	0.900	0.880	0.900	0.860	0.900	311,000	0.8821	1.12%
2023-01-18	0	0.890	0.880	0.890	0.870	0.890	347,000	305,450	0.8803	0.890	0.880	0.890	0.870	0.890	347,000	0.8803	1.14%
2023-01-17	0	0.880	0.870	0.890	0.870	0.910	42,000	36,960	0.8800	0.880	0.870	0.890	0.870	0.910	42,000	0.8800	0.00%
2023-01-16	0	0.880	0.880	0.900	0.880	0.910	212,000	189,710	0.8949	0.880	0.880	0.900	0.880	0.910	212,000	0.8949	0.00%
2023-01-13	0	0.880	0.870	0.890	0.870	0.900	330,000	291,970	0.8848	0.880	0.870	0.890	0.870	0.900	330,000	0.8848	0.00%
2023-01-12	0	0.880	0.880	0.890	0.860	0.890	342,000	301,580	0.8818	0.880	0.880	0.890	0.860	0.890	342,000	0.8818	0.00%
2023-01-11	0	0.880	0.870	0.880	0.870	0.930	320,000	285,610	0.8925	0.880	0.870	0.880	0.870	0.930	320,000	0.8925	-3.30%
2023-01-10	0	0.910	0.900	0.910	0.850	0.910	874,000	776,260	0.8882	0.910	0.900	0.910	0.850	0.910	874,000	0.8882	5.81%
2023-01-09	0	0.860	0.840	0.860	0.840	0.860	340,000	289,890	0.8526	0.860	0.840	0.860	0.840	0.860	340,000	0.8526	2.38%
2023-01-06	0	0.840	0.830	0.840	0.830	0.860	196,000	166,030	0.8471	0.840	0.830	0.840	0.830	0.860	196,000	0.8471	-1.18%
2023-01-05	0	0.850	0.840	0.850	0.840	0.870	78,000	66,310	0.8501	0.850	0.840	0.850	0.840	0.870	78,000	0.8501	0.00%
2023-01-04	0	0.850	0.840	0.850	0.820	0.850	287,000	241,070	0.8400	0.850	0.840	0.850	0.820	0.850	287,000	0.8400	0.00%
2023-01-03	0	0.850	0.830	0.850	0.820	0.850	635,000	532,080	0.8379	0.850	0.830	0.850	0.820	0.850	635,000	0.8379	1.19%
2022-12-30	0	0.840	0.830	0.850	0.840	0.850	488,000	409,760	0.8397	0.840	0.830	0.850	0.840	0.850	488,000	0.8397	2.44%
2022-12-29	0	0.820	0.790	0.820	0.800	0.820	155,161	125,635	0.8097	0.820	0.790	0.820	0.800	0.820	155,161	0.8097	-1.20%
2022-12-28	0	0.830	0.810	0.830	0.820	0.860	139,000	116,610	0.8389	0.830	0.810	0.830	0.820	0.860	139,000	0.8389	-1.19%
2022-12-23	0	0.840	0.830	0.840	0.820	0.850	220,000	184,580	0.8390	0.840	0.830	0.840	0.820	0.850	220,000	0.8390	-1.18%
2022-12-22	0	0.850	0.840	0.850	0.830	0.860	612,000	517,850	0.8462	0.850	0.840	0.850	0.830	0.860	612,000	0.8462	-4.49%
2022-12-21	0	0.890	0.880	0.890	0.880	0.910	335,000	298,840	0.8921	0.890	0.880	0.890	0.880	0.910	335,000	0.8921	-3.26%
2022-12-20	0	0.920	0.900	0.920	0.900	0.930	938,000	856,430	0.9130	0.920	0.900	0.920	0.900	0.930	938,000	0.9130	-3.16%
2022-12-19	0	0.950	0.930	0.950	0.920	0.980	129,000	120,310	0.9326	0.950	0.930	0.950	0.920	0.980	129,000	0.9326	-3.06%
2022-12-16	0	0.980	0.950	0.980	0.950	0.990	487,000	473,510	0.9723	0.980	0.950	0.980	0.950	0.990	487,000	0.9723	3.16%
2022-12-15	0	0.950	0.930	0.950	0.910	0.950	462,570	434,777	0.9399	0.950	0.930	0.950	0.910	0.950	462,570	0.9399	0.00%
2022-12-14	0	0.950	0.940	0.950	0.910	0.960	383,000	359,500	0.9386	0.950	0.940	0.950	0.910	0.960	383,000	0.9386	-1.04%
2022-12-13	0	0.960	0.950	0.960	0.890	1.000	1,777,000	1,690,930	0.9516	0.960	0.950	0.960	0.890	1.000	1,777,000	0.9516	4.35%
2022-12-12	0	0.920	0.910	0.920	0.770	0.920	2,437,000	2,131,130	0.8745	0.920	0.910	0.920	0.770	0.920	2,437,000	0.8745	16.46%
2022-12-09	0	0.790	0.780	0.800	0.760	0.800	146,000	114,530	0.7845	0.790	0.780	0.800	0.760	0.800	146,000	0.7845	-1.25%
2022-12-08	0	0.800	0.780	0.800	0.770	0.840	1,124,000	913,170	0.8124	0.800	0.780	0.800	0.770	0.840	1,124,000	0.8124	3.90%
2022-12-07	0	0.770	0.760	0.770	0.750	0.860	839,000	665,960	0.7938	0.770	0.760	0.770	0.750	0.860	839,000	0.7938	-6.10%
2022-12-06	0	0.820	0.810	0.820	0.660	0.890	2,197,000	1,760,890	0.8015	0.820	0.810	0.820	0.660	0.890	2,197,000	0.8015	22.39%
2022-12-05	0	0.670	0.660	0.680	0.640	0.670	22,000	14,390	0.6541	0.670	0.660	0.680	0.640	0.670	22,000	0.6541	4.69%
2022-12-02	0	0.640	0.630	0.650	0.620	0.650	177,000	114,940	0.6494	0.640	0.630	0.650	0.620	0.650	177,000	0.6494	-1.54%
2022-12-01	0	0.650	0.630	0.650	0.630	0.670	92,000	58,790	0.6390	0.650	0.630	0.650	0.630	0.670	92,000	0.6390	0.00%
2022-11-30	0	0.650	0.630	0.650	0.620	0.660	258,000	167,080	0.6476	0.650	0.630	0.650	0.620	0.660	258,000	0.6476	0.00%
2022-11-29	0	0.650	0.630	0.650	0.630	0.680	228,000	148,980	0.6534	0.650	0.630	0.650	0.630	0.680	228,000	0.6534	0.00%
2022-11-28	0	0.650	0.630	0.650	0.630	0.670	200,055	130,583	0.6527	0.650	0.630	0.650	0.630	0.670	200,055	0.6527	-2.99%
2022-11-25	0	0.670	0.650	0.670	0.640	0.670	56,000	36,420	0.6504	0.670	0.650	0.670	0.640	0.670	56,000	0.6504	0.00%
2022-11-24	0	0.670	0.660	0.670	0.630	0.670	148,000	95,940	0.6482	0.670	0.660	0.670	0.630	0.670	148,000	0.6482	-1.47%
2022-11-23	0	0.680	0.640	0.680	0.640	0.680	11,000	7,140	0.6491	0.680	0.640	0.680	0.640	0.680	11,000	0.6491	3.03%
2022-11-22	0	0.660	0.630	0.660	0.630	0.660	28,651	18,523	0.6465	0.660	0.630	0.660	0.630	0.660	28,651	0.6465	3.13%
2022-11-21	0	0.640	0.640	0.660	0.640	0.660	231,000	150,240	0.6504	0.640	0.640	0.660	0.640	0.660	231,000	0.6504	0.00%
2022-11-18	0	0.640	0.640	0.650	0.640	0.670	127,000	81,540	0.6420	0.640	0.640	0.650	0.640	0.670	127,000	0.6420	-3.03%
2022-11-17	0	0.660	0.640	0.660	0.630	0.680	250,000	163,740	0.6550	0.660	0.640	0.660	0.630	0.680	250,000	0.6550	1.54%
2022-11-16	0	0.650	0.640	0.650	0.640	0.670	128,000	83,170	0.6498	0.650	0.640	0.650	0.640	0.670	128,000	0.6498	-1.52%
2022-11-15	0	0.660	0.650	0.660	0.620	0.680	357,000	227,710	0.6378	0.660	0.650	0.660	0.620	0.680	357,000	0.6378	1.54%
2022-11-14	0	0.650	0.640	0.650	0.630	0.690	703,000	453,840	0.6456	0.650	0.640	0.650	0.630	0.690	703,000	0.6456	3.17%
2022-11-11	0	0.630	0.620	0.630	0.590	0.660	1,135,000	700,190	0.6169	0.630	0.620	0.630	0.590	0.660	1,135,000	0.6169	-3.08%
2022-11-10	0	0.650	0.590	0.650	0.590	0.650	40,000	25,180	0.6295	0.650	0.590	0.650	0.590	0.650	40,000	0.6295	0.00%
2022-11-09	0	0.650	0.590	0.650	0.600	0.650	91,000	55,560	0.6105	0.650	0.590	0.650	0.600	0.650	91,000	0.6105	0.00%
2022-11-08	0	0.650	0.610	0.650	0.610	0.650	94,000	58,390	0.6212	0.650	0.610	0.650	0.610	0.650	94,000	0.6212	1.56%
2022-11-07	0	0.640	0.600	0.640	0.600	0.650	75,000	46,920	0.6256	0.640	0.600	0.640	0.600	0.650	75,000	0.6256	3.23%
2022-11-04	0	0.620	0.590	0.620	0.580	0.620	362,000	212,290	0.5864	0.620	0.590	0.620	0.580	0.620	362,000	0.5864	8.77%
2022-11-03	0	0.570	0.550	0.570	0.550	0.580	186,000	105,610	0.5678	0.570	0.550	0.570	0.550	0.580	186,000	0.5678	-3.39%
2022-11-02	0	0.590	0.550	0.590	0.570	0.590	18,000	10,580	0.5878	0.590	0.550	0.590	0.570	0.590	18,000	0.5878	-1.67%
2022-11-01	0	0.600	0.570	0.600	0.540	0.600	37,285	21,382	0.5735	0.600	0.570	0.600	0.540	0.600	37,285	0.5735	7.14%
2022-10-31	0	0.560	0.530	0.560	0.530	0.560	151,000	83,010	0.5497	0.560	0.530	0.560	0.530	0.560	151,000	0.5497	0.00%
2022-10-28	0	0.560	0.550	0.560	0.550	0.600	308,000	178,150	0.5784	0.560	0.550	0.560	0.550	0.600	308,000	0.5784	-6.67%
2022-10-27	0	0.600	0.580	0.600	0.580	0.680	130,000	77,440	0.5957	0.600	0.580	0.600	0.580	0.680	130,000	0.5957	-1.64%
2022-10-26	0	0.610	0.580	0.610	0.580	0.640	338,000	203,470	0.6020	0.610	0.580	0.610	0.580	0.640	338,000	0.6020	3.39%
2022-10-25	0	0.590	0.570	0.600	0.550	0.610	403,000	228,660	0.5674	0.590	0.570	0.600	0.550	0.610	403,000	0.5674	-4.84%
2022-10-24	0	0.620	0.590	0.620	0.590	0.720	705,000	437,840	0.6210	0.620	0.590	0.620	0.590	0.720	705,000	0.6210	-11.43%
2022-10-21	0	0.700	0.680	0.700	0.670	0.720	17,000	11,680	0.6871	0.700	0.680	0.700	0.670	0.720	17,000	0.6871	-1.41%
2022-10-20	0	0.710	0.670	0.710	0.670	0.720	18,000	12,360	0.6867	0.710	0.670	0.710	0.670	0.720	18,000	0.6867	0.00%
2022-10-19	0	0.710	0.670	0.710	0.680	0.730	65,000	45,290	0.6968	0.710	0.670	0.710	0.680	0.730	65,000	0.6968	0.00%
2022-10-18	0	0.710	0.680	0.710	0.680	0.730	13,000	8,970	0.6900	0.710	0.680	0.710	0.680	0.730	13,000	0.6900	0.00%
2022-10-17	0	0.710	0.670	0.710	0.690	0.730	418,000	298,350	0.7138	0.710	0.670	0.710	0.690	0.730	418,000	0.7138	-1.39%
2022-10-14	0	0.720	0.690	0.720	0.650	0.740	324,000	230,680	0.7120	0.720	0.690	0.720	0.650	0.740	324,000	0.7120	1.41%
2022-10-13	0	0.710	0.680	0.710	0.680	0.750	323,000	230,850	0.7147	0.710	0.680	0.710	0.680	0.750	323,000	0.7147	1.43%
2022-10-12	0	0.700	0.680	0.700	0.670	0.700	127,000	87,180	0.6865	0.700	0.680	0.700	0.670	0.700	127,000	0.6865	-1.41%
2022-10-11	0	0.710	0.680	0.710	0.680	0.760	68,000	49,670	0.7304	0.710	0.680	0.710	0.680	0.760	68,000	0.7304	1.43%
2022-10-10	0	0.700	0.670	0.700	0.670	0.720	279,000	191,900	0.6878	0.700	0.670	0.700	0.670	0.720	279,000	0.6878	-6.67%
2022-10-07	0	0.750	0.730	0.750	0.720	0.760	16,000	11,920	0.7450	0.750	0.730	0.750	0.720	0.760	16,000	0.7450	-1.32%
2022-10-06	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	-1.30%
2022-10-05	0	0.770	0.720	0.770	0.710	0.780	320,000	239,710	0.7491	0.770	0.720	0.770	0.710	0.780	320,000	0.7491	5.48%
2022-10-03	0	0.730	0.700	0.730	0.690	0.750	924,000	661,360	0.7158	0.730	0.700	0.730	0.690	0.750	924,000	0.7158	1.39%
2022-09-30	0	0.720	0.690	0.720	0.690	0.760	247,000	174,710	0.7073	0.720	0.690	0.720	0.690	0.760	247,000	0.7073	0.00%
2022-09-29	0	0.720	0.700	0.720	0.690	0.840	987,000	735,580	0.7453	0.720	0.700	0.720	0.690	0.840	987,000	0.7453	-11.11%
2022-09-28	0	0.810	0.790	0.810	0.800	0.890	477,000	388,810	0.8151	0.810	0.790	0.810	0.800	0.890	477,000	0.8151	-7.95%
2022-09-27	0	0.880	0.850	0.880	0.850	0.900	303,000	265,400	0.8759	0.880	0.850	0.880	0.850	0.900	303,000	0.8759	-1.12%
2022-09-26	0	0.890	0.860	0.890	0.840	0.940	462,000	401,040	0.8681	0.890	0.860	0.890	0.840	0.940	462,000	0.8681	0.00%
2022-09-23	0	0.890	0.890	0.900	0.860	0.910	1,117,000	994,430	0.8903	0.890	0.890	0.900	0.860	0.910	1,117,000	0.8903	-4.30%
2022-09-22	0	0.930	0.910	0.930	0.910	0.950	308,000	283,440	0.9203	0.930	0.910	0.930	0.910	0.950	308,000	0.9203	0.00%
2022-09-21	0	0.930	0.930	0.940	0.920	0.970	921,000	855,890	0.9293	0.930	0.930	0.940	0.920	0.970	921,000	0.9293	-5.10%
2022-09-20	0	0.980	0.950	0.980	0.950	0.980	77,000	73,930	0.9601	0.980	0.950	0.980	0.950	0.980	77,000	0.9601	3.16%
2022-09-19	0	0.950	0.940	0.950	0.940	0.990	126,000	121,660	0.9656	0.950	0.940	0.950	0.940	0.990	126,000	0.9656	-3.06%
2022-09-16	0	0.980	0.960	0.980	0.930	0.990	886,000	851,380	0.9609	0.980	0.960	0.980	0.930	0.990	886,000	0.9609	-2.00%
2022-09-15	0	1.000	0.990	1.000	0.980	1.000	109,000	108,510	0.9955	1.000	0.990	1.000	0.980	1.000	109,000	0.9955	-0.99%
2022-09-14	0	1.010	0.990	1.010	0.970	1.010	42,000	41,410	0.9860	1.010	0.990	1.010	0.970	1.010	42,000	0.9860	0.00%
2022-09-13	0	1.010	0.980	1.010	0.970	1.010	270,000	265,110	0.9819	1.010	0.980	1.010	0.970	1.010	270,000	0.9819	3.06%
2022-09-09	0	0.980	0.980	1.000	0.970	1.000	104,000	102,850	0.9889	0.980	0.980	1.000	0.970	1.000	104,000	0.9889	1.03%
2022-09-08	0	0.970	0.960	0.970	0.970	1.010	230,000	228,570	0.9938	0.970	0.960	0.970	0.970	1.010	230,000	0.9938	-3.00%
2022-09-07	0	1.000	0.970	1.010	0.970	1.010	63,000	61,310	0.9732	1.000	0.970	1.010	0.970	1.010	63,000	0.9732	0.00%
2022-09-06	0	1.000	0.970	1.000	0.970	1.000	104,000	103,910	0.9991	1.000	0.970	1.000	0.970	1.000	104,000	0.9991	1.01%
2022-09-05	0	0.990	0.970	0.990	0.960	0.990	157,000	153,240	0.9761	0.990	0.970	0.990	0.960	0.990	157,000	0.9761	1.02%
2022-09-02	0	0.980	0.980	1.000	0.980	1.010	342,000	339,080	0.9915	0.980	0.980	1.000	0.980	1.010	342,000	0.9915	-2.00%
2022-09-01	0	1.000	1.000	1.020	1.000	1.030	4,000	4,030	1.0075	1.000	1.000	1.020	1.000	1.030	4,000	1.0075	-3.85%
2022-08-31	0	1.040	1.000	1.040	0.990	1.040	181,000	180,910	0.9995	1.040	1.000	1.040	0.990	1.040	181,000	0.9995	1.96%
2022-08-30	0	1.020	1.000	1.020	0.990	1.020	80,000	80,640	1.0080	1.020	1.000	1.020	0.990	1.020	80,000	1.0080	-2.86%
2022-08-29	0	1.050	1.010	1.050	1.010	1.050	112,000	113,190	1.0106	1.050	1.010	1.050	1.010	1.050	112,000	1.0106	1.94%
2022-08-26	0	1.030	1.010	1.030	0.990	1.060	227,000	228,810	1.0080	1.030	1.010	1.030	0.990	1.060	227,000	1.0080	-2.83%
2022-08-25	0	1.060	1.030	1.060	1.040	1.060	255,000	265,240	1.0402	1.060	1.030	1.060	1.040	1.060	255,000	1.0402	0.95%
2022-08-24	0	1.050	1.030	1.060	1.050	1.090	498,000	526,640	1.0575	1.050	1.030	1.060	1.050	1.090	498,000	1.0575	-0.94%
2022-08-23	0	1.060	1.030	1.060	1.010	1.060	56,000	57,740	1.0311	1.060	1.030	1.060	1.010	1.060	56,000	1.0311	1.92%
2022-08-22	0	1.040	1.030	1.040	1.030	1.050	139,000	143,680	1.0337	1.040	1.030	1.040	1.030	1.050	139,000	1.0337	-2.80%
2022-08-19	0	1.070	1.050	1.070	-	-	0	0	-	1.070	1.050	1.070	-	-	0	-	0.00%
2022-08-18	0	1.070	1.030	1.080	1.050	1.070	25,000	26,270	1.0508	1.070	1.030	1.080	1.050	1.070	25,000	1.0508	0.00%
2022-08-17	0	1.070	1.060	1.070	1.050	1.070	8,000	8,420	1.0525	1.070	1.060	1.070	1.050	1.070	8,000	1.0525	-0.93%
2022-08-16	0	1.080	1.070	1.080	1.050	1.100	228,000	245,300	1.0759	1.080	1.070	1.080	1.050	1.100	228,000	1.0759	-0.92%
2022-08-15	0	1.090	1.050	1.100	-	-	0	0	-	1.090	1.050	1.100	-	-	0	-	0.00%
2022-08-12	0	1.090	1.070	1.100	1.050	1.090	345,000	369,510	1.0710	1.090	1.070	1.100	1.050	1.090	345,000	1.0710	2.83%
2022-08-11	0	1.060	1.070	1.080	1.060	1.080	217,000	232,170	1.0699	1.060	1.070	1.080	1.060	1.080	217,000	1.0699	-0.93%
2022-08-10	0	1.070	1.050	1.070	1.060	1.070	15,000	16,010	1.0673	1.070	1.050	1.070	1.060	1.070	15,000	1.0673	-2.73%
2022-08-09	0	1.100	1.070	1.100	1.070	1.120	91,000	98,890	1.0867	1.100	1.070	1.100	1.070	1.120	91,000	1.0867	1.85%
2022-08-08	0	1.080	1.070	1.090	1.070	1.120	703,000	771,310	1.0972	1.080	1.070	1.090	1.070	1.120	703,000	1.0972	3.85%
2022-08-05	0	1.040	1.010	1.050	0.990	1.050	290,000	291,740	1.0060	1.040	1.010	1.050	0.990	1.050	290,000	1.0060	1.96%
2022-08-04	0	1.020	1.000	1.020	1.000	1.030	298,000	304,800	1.0228	1.020	1.000	1.020	1.000	1.030	298,000	1.0228	0.00%
2022-08-03	0	1.020	1.010	1.020	1.000	1.040	292,000	298,790	1.0233	1.020	1.010	1.020	1.000	1.040	292,000	1.0233	-2.86%
2022-08-02	0	1.050	1.020	1.050	1.020	1.090	211,000	219,570	1.0406	1.050	1.020	1.050	1.020	1.090	211,000	1.0406	0.00%
2022-08-01	0	1.050	1.050	1.080	1.050	1.100	58,475	61,854	1.0578	1.050	1.050	1.080	1.050	1.100	58,475	1.0578	-3.67%
2022-07-29	0	1.090	1.050	1.090	1.050	1.130	508,000	557,420	1.0973	1.090	1.050	1.090	1.050	1.130	508,000	1.0973	-1.80%
2022-07-28	0	1.110	1.100	1.110	1.100	1.130	245,000	274,000	1.1184	1.110	1.100	1.110	1.100	1.130	245,000	1.1184	-0.89%
2022-07-27	0	1.120	1.100	1.120	1.120	1.150	93,000	104,880	1.1277	1.120	1.100	1.120	1.120	1.150	93,000	1.1277	-2.61%
2022-07-26	0	1.150	1.100	1.150	1.100	1.150	206,000	229,480	1.1140	1.150	1.100	1.150	1.100	1.150	206,000	1.1140	2.68%
2022-07-25	0	1.120	1.070	1.120	1.080	1.120	5,000	5,560	1.1120	1.120	1.070	1.120	1.080	1.120	5,000	1.1120	0.00%
2022-07-22	0	1.120	1.080	1.120	1.080	1.140	133,000	148,860	1.1192	1.120	1.080	1.120	1.080	1.140	133,000	1.1192	0.00%
2022-07-21	0	1.120	1.100	1.120	1.100	1.170	304,000	340,460	1.1199	1.120	1.100	1.120	1.100	1.170	304,000	1.1199	-2.61%
2022-07-20	0	1.150	1.130	1.150	1.130	1.170	953,000	1,097,730	1.1519	1.150	1.130	1.150	1.130	1.170	953,000	1.1519	0.88%
2022-07-19	0	1.140	1.120	1.140	1.120	1.170	242,182	277,680	1.1466	1.140	1.120	1.140	1.120	1.170	242,182	1.1466	-0.87%
2022-07-18	0	1.150	1.120	1.150	1.140	1.170	242,000	279,640	1.1555	1.150	1.120	1.150	1.140	1.170	242,000	1.1555	0.00%
2022-07-15	0	1.150	1.100	1.150	1.110	1.170	645,000	739,830	1.1470	1.150	1.100	1.150	1.110	1.170	645,000	1.1470	0.00%
2022-07-14	0	1.150	1.120	1.150	1.130	1.170	288,000	333,390	1.1576	1.150	1.120	1.150	1.130	1.170	288,000	1.1576	-0.86%
2022-07-13	0	1.160	1.140	1.160	1.150	1.180	40,000	46,250	1.1563	1.160	1.140	1.160	1.150	1.180	40,000	1.1563	0.87%
2022-07-12	0	1.150	1.130	1.150	1.150	1.180	192,000	220,900	1.1505	1.150	1.130	1.150	1.150	1.180	192,000	1.1505	0.00%
2022-07-11	0	1.150	1.140	1.150	1.130	1.150	77,000	87,830	1.1406	1.150	1.140	1.150	1.130	1.150	77,000	1.1406	-1.71%
2022-07-08	0	1.170	1.150	1.180	1.160	1.190	270,000	317,000	1.1741	1.170	1.150	1.180	1.160	1.190	270,000	1.1741	0.86%
2022-07-07	0	1.160	1.140	1.160	1.130	1.160	89,000	102,060	1.1467	1.160	1.140	1.160	1.130	1.160	89,000	1.1467	0.87%
2022-07-06	0	1.150	1.140	1.150	1.140	1.180	594,000	685,500	1.1540	1.150	1.140	1.150	1.140	1.180	594,000	1.1540	-3.36%
2022-07-05	0	1.190	1.180	1.190	1.170	1.210	922,506	1,093,526	1.1854	1.190	1.180	1.190	1.170	1.210	922,506	1.1854	0.85%
2022-07-04	0	1.180	1.170	1.180	1.170	1.210	264,000	311,610	1.1803	1.180	1.170	1.180	1.170	1.210	264,000	1.1803	-1.67%
2022-06-30	0	1.200	1.190	1.200	1.170	1.230	839,000	1,006,250	1.1993	1.200	1.190	1.200	1.170	1.230	839,000	1.1993	1.69%
2022-06-29	0	1.180	1.160	1.180	1.150	1.210	840,000	987,650	1.1758	1.180	1.160	1.180	1.150	1.210	840,000	1.1758	0.85%
2022-06-28	0	1.170	1.150	1.180	1.130	1.230	1,227,000	1,443,360	1.1763	1.170	1.150	1.180	1.130	1.230	1,227,000	1.1763	3.54%
2022-06-27	0	1.130	1.110	1.130	1.100	1.160	380,000	426,120	1.1214	1.130	1.110	1.130	1.100	1.160	380,000	1.1214	-0.88%
2022-06-24	0	1.140	1.140	1.150	1.140	1.240	1,512,000	1,798,840	1.1897	1.140	1.140	1.150	1.140	1.240	1,512,000	1.1897	-0.87%
2022-06-23	0	1.150	1.130	1.150	1.080	1.160	819,000	914,220	1.1163	1.150	1.130	1.150	1.080	1.160	819,000	1.1163	5.50%
2022-06-22	0	1.090	1.070	1.090	1.070	1.090	293,000	315,570	1.0770	1.090	1.070	1.090	1.070	1.090	293,000	1.0770	0.93%
2022-06-21	0	1.080	1.060	1.080	1.050	1.090	235,000	250,660	1.0666	1.080	1.060	1.080	1.050	1.090	235,000	1.0666	-0.92%
2022-06-20	0	1.090	1.070	1.090	1.060	1.090	600,000	644,900	1.0748	1.090	1.070	1.090	1.060	1.090	600,000	1.0748	-0.91%
2022-06-17	0	1.100	1.080	1.100	1.080	1.100	196,000	212,200	1.0827	1.100	1.080	1.100	1.080	1.100	196,000	1.0827	0.00%
2022-06-16	0	1.100	1.070	1.100	1.070	1.100	269,000	289,680	1.0769	1.100	1.070	1.100	1.070	1.100	269,000	1.0769	0.00%
2022-06-15	0	1.100	1.090	1.100	1.070	1.100	230,000	250,470	1.0890	1.100	1.090	1.100	1.070	1.100	230,000	1.0890	0.92%
2022-06-14	0	1.090	1.070	1.090	1.050	1.120	785,000	850,010	1.0828	1.090	1.070	1.090	1.050	1.120	785,000	1.0828	1.87%
2022-06-13	0	1.070	1.070	1.080	1.060	1.110	924,000	1,001,440	1.0838	1.070	1.070	1.080	1.060	1.110	924,000	1.0838	-3.60%
2022-06-10	0	1.110	1.110	1.120	1.080	1.160	1,874,000	2,089,060	1.1148	1.110	1.110	1.120	1.080	1.160	1,874,000	1.1148	0.00%
2022-06-09	0	1.110	1.110	1.120	1.100	1.180	2,275,000	2,562,720	1.1265	1.110	1.110	1.120	1.100	1.180	2,275,000	1.1265	-5.13%
2022-06-08	0	1.170	1.160	1.170	1.000	1.320	13,717,000	16,587,640	1.2093	1.170	1.160	1.170	1.000	1.320	13,717,000	1.2093	18.18%
2022-06-07	0	0.990	0.990	1.000	0.970	0.990	48,000	47,420	0.9879	0.990	0.990	1.000	0.970	0.990	48,000	0.9879	-1.00%
2022-06-06	0	1.000	0.990	1.000	0.990	1.010	110,000	109,790	0.9981	1.000	0.990	1.000	0.990	1.010	110,000	0.9981	1.01%
2022-06-02	0	0.990	0.980	1.000	-	-	0	0	-	0.990	0.980	1.000	-	-	0	-	0.00%
2022-06-01	0	0.990	0.980	1.000	0.990	1.000	40,556	40,417	0.9966	0.990	0.980	1.000	0.990	1.000	40,556	0.9966	-1.00%
2022-05-31	0	1.000	0.990	1.000	0.980	1.010	203,000	202,600	0.9980	1.000	0.990	1.000	0.980	1.010	203,000	0.9980	2.04%
2022-05-30	0	0.980	0.980	0.990	0.970	0.990	32,709	32,173	0.9836	0.980	0.980	0.990	0.970	0.990	32,709	0.9836	0.00%
2022-05-27	0	0.980	0.970	0.990	0.970	0.990	96,905	94,532	0.9755	0.980	0.970	0.990	0.970	0.990	96,905	0.9755	0.00%
2022-05-26	0	0.980	0.980	0.990	0.970	1.000	141,000	138,600	0.9830	0.980	0.980	0.990	0.970	1.000	141,000	0.9830	-2.97%
2022-05-25	0	1.010	0.980	1.010	0.970	1.010	133,000	131,140	0.9860	1.010	0.980	1.010	0.970	1.010	133,000	0.9860	1.00%
2022-05-24	0	1.000	0.990	1.030	0.990	1.000	50,000	49,600	0.9920	1.000	0.990	1.030	0.990	1.000	50,000	0.9920	-0.99%
2022-05-23	0	1.010	1.000	1.010	1.000	1.060	18,000	18,190	1.0106	1.010	1.000	1.010	1.000	1.060	18,000	1.0106	0.00%
2022-05-20	0	1.010	0.990	1.020	0.990	1.020	40,000	39,680	0.9920	1.010	0.990	1.020	0.990	1.020	40,000	0.9920	1.00%
2022-05-19	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	-2.91%
2022-05-18	0	1.030	0.980	1.030	0.990	1.040	63,000	62,850	0.9976	1.030	0.980	1.030	0.990	1.040	63,000	0.9976	3.00%
2022-05-17	0	1.000	0.980	1.000	0.980	1.000	45,000	44,290	0.9842	1.000	0.980	1.000	0.980	1.000	45,000	0.9842	0.00%
2022-05-16	0	1.000	0.980	1.000	0.980	1.000	58,000	57,470	0.9909	1.000	0.980	1.000	0.980	1.000	58,000	0.9909	0.00%
2022-05-13	0	1.000	0.970	1.000	1.000	1.000	1,000	1,000	1.0000	1.000	0.970	1.000	1.000	1.000	1,000	1.0000	0.00%
2022-05-12	0	1.000	0.950	1.000	0.970	1.000	176,000	171,810	0.9762	1.000	0.950	1.000	0.970	1.000	176,000	0.9762	0.00%
2022-05-11	0	1.000	0.980	1.000	1.000	1.000	22,000	21,800	0.9909	1.000	0.980	1.000	1.000	1.000	22,000	0.9909	1.01%
2022-05-10	0	0.990	0.970	0.990	0.970	1.020	118,000	115,910	0.9823	0.990	0.970	0.990	0.970	1.020	118,000	0.9823	-1.00%
2022-05-06	0	1.000	0.980	1.000	0.990	1.000	11,000	10,900	0.9909	1.000	0.980	1.000	0.990	1.000	11,000	0.9909	1.01%
2022-05-05	0	0.990	0.990	1.030	0.990	0.990	5,000	4,950	0.9900	0.990	0.990	1.030	0.990	0.990	5,000	0.9900	0.00%
2022-05-04	0	0.990	0.990	1.020	0.990	1.030	70,000	70,740	1.0106	0.990	0.990	1.020	0.990	1.030	70,000	1.0106	-3.88%
2022-05-03	0	1.030	0.990	1.030	0.990	1.040	27,000	27,510	1.0189	1.030	0.990	1.030	0.990	1.040	27,000	1.0189	0.98%
2022-04-29	0	1.020	1.000	1.020	1.010	1.040	6,000	6,100	1.0167	1.020	1.000	1.020	1.010	1.040	6,000	1.0167	-0.97%
2022-04-28	0	1.030	1.000	1.030	0.980	1.030	123,000	122,770	0.9981	1.030	1.000	1.030	0.980	1.030	123,000	0.9981	0.98%
2022-04-27	0	1.020	0.980	1.020	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	0.00%
2022-04-26	0	1.020	0.990	1.020	0.970	1.060	844,000	830,070	0.9835	1.020	0.990	1.020	0.970	1.060	844,000	0.9835	0.99%
2022-04-25	0	1.010	0.970	1.010	0.970	1.070	103,000	102,230	0.9925	1.010	0.970	1.010	0.970	1.070	103,000	0.9925	-0.98%
2022-04-22	0	1.020	1.000	1.020	1.000	1.060	481,000	483,730	1.0057	1.020	1.000	1.020	1.000	1.060	481,000	1.0057	-1.92%
2022-04-21	0	1.040	1.020	1.040	1.010	1.090	342,000	352,440	1.0305	1.040	1.020	1.040	1.010	1.090	342,000	1.0305	-4.59%
2022-04-20	0	1.090	1.080	1.090	1.080	1.090	3,000	3,260	1.0867	1.090	1.080	1.090	1.080	1.090	3,000	1.0867	0.93%
2022-04-19	0	1.080	1.050	1.100	1.090	1.090	5,000	5,450	1.0900	1.080	1.050	1.100	1.090	1.090	5,000	1.0900	0.00%
2022-04-14	0	1.080	1.050	1.100	1.050	1.090	39,678	42,155	1.0624	1.080	1.050	1.100	1.050	1.090	39,678	1.0624	0.00%
2022-04-13	0	1.080	1.060	1.090	1.090	1.090	1,000	1,090	1.0900	1.080	1.060	1.090	1.090	1.090	1,000	1.0900	0.00%
2022-04-12	0	1.080	1.060	1.090	1.050	1.110	112,000	120,030	1.0717	1.080	1.060	1.090	1.050	1.110	112,000	1.0717	0.93%
2022-04-11	0	1.070	1.050	1.090	1.050	1.110	622,000	665,110	1.0693	1.070	1.050	1.090	1.050	1.110	622,000	1.0693	-1.83%
2022-04-08	0	1.090	1.050	1.090	1.090	1.090	11,000	11,990	1.0900	1.090	1.050	1.090	1.090	1.090	11,000	1.0900	0.00%
2022-04-07	0	1.090	1.050	1.090	1.050	1.100	52,000	54,700	1.0519	1.090	1.050	1.090	1.050	1.100	52,000	1.0519	1.87%
2022-04-06	0	1.070	1.070	1.110	1.070	1.070	2,000	2,140	1.0700	1.070	1.070	1.110	1.070	1.070	2,000	1.0700	-2.73%
2022-04-04	0	1.100	1.060	1.100	1.100	1.110	12,000	13,220	1.1017	1.100	1.060	1.100	1.100	1.110	12,000	1.1017	1.85%
2022-04-01	0	1.080	1.070	1.080	1.080	1.080	34,000	36,720	1.0800	1.080	1.070	1.080	1.080	1.080	34,000	1.0800	-0.92%
2022-03-31	0	1.090	1.050	1.110	1.050	1.110	413,000	439,950	1.0653	1.090	1.050	1.110	1.050	1.110	413,000	1.0653	0.00%
2022-03-30	0	1.090	1.090	1.110	1.060	1.130	143,000	157,810	1.1036	1.090	1.090	1.110	1.060	1.130	143,000	1.1036	0.93%
2022-03-29	0	1.080	1.070	1.080	1.080	1.110	49,000	52,990	1.0814	1.080	1.070	1.080	1.080	1.110	49,000	1.0814	-1.82%
2022-03-28	0	1.100	1.070	1.100	1.090	1.100	100,000	109,990	1.0999	1.100	1.070	1.100	1.090	1.100	100,000	1.0999	0.00%
2022-03-25	0	1.100	1.070	1.100	1.090	1.120	84,000	92,370	1.0996	1.100	1.070	1.100	1.090	1.120	84,000	1.0996	0.92%
2022-03-24	0	1.090	1.080	1.090	1.070	1.110	132,000	142,560	1.0800	1.090	1.080	1.090	1.070	1.110	132,000	1.0800	0.00%
2022-03-23	0	1.090	1.080	1.100	1.070	1.130	94,000	103,230	1.0982	1.090	1.080	1.100	1.070	1.130	94,000	1.0982	-3.54%
2022-03-22	0	1.130	1.060	1.120	1.090	1.130	7,000	7,710	1.1014	1.130	1.060	1.120	1.090	1.130	7,000	1.1014	5.61%
2022-03-21	0	1.070	1.030	1.100	1.060	1.110	106,000	114,880	1.0838	1.070	1.030	1.100	1.060	1.110	106,000	1.0838	2.88%
2022-03-18	0	1.040	1.040	1.100	1.040	1.100	271,000	288,560	1.0648	1.040	1.040	1.100	1.040	1.100	271,000	1.0648	0.00%
2022-03-17	0	1.040	1.040	1.100	1.000	1.100	376,000	392,820	1.0447	1.040	1.040	1.100	1.000	1.100	376,000	1.0447	4.00%
2022-03-16	0	1.000	1.000	1.010	0.900	1.090	313,000	295,820	0.9451	1.000	1.000	1.010	0.900	1.090	313,000	0.9451	1.01%
2022-03-15	0	0.990	0.920	0.990	0.950	1.150	744,000	737,890	0.9918	0.990	0.920	0.990	0.950	1.150	744,000	0.9918	-4.81%
2022-03-14	0	1.040	1.030	1.040	1.040	1.110	293,000	310,080	1.0583	1.040	1.030	1.040	1.040	1.110	293,000	1.0583	-5.45%
2022-03-11	0	1.100	1.100	1.110	1.070	1.130	406,000	444,190	1.0941	1.100	1.100	1.110	1.070	1.130	406,000	1.0941	-3.51%
2022-03-10	0	1.140	1.080	1.140	1.090	1.140	160,000	176,390	1.1024	1.140	1.080	1.140	1.090	1.140	160,000	1.1024	-0.87%
2022-03-09	0	1.150	1.090	1.150	1.060	1.190	545,000	608,310	1.1162	1.150	1.090	1.150	1.060	1.190	545,000	1.1162	0.88%
2022-03-08	0	1.140	1.120	1.150	1.150	1.190	46,000	52,970	1.1515	1.140	1.120	1.150	1.150	1.190	46,000	1.1515	-2.56%
2022-03-07	0	1.170	1.150	1.170	1.150	1.200	761,000	899,540	1.1820	1.170	1.150	1.170	1.150	1.200	761,000	1.1820	-2.50%
2022-03-04	0	1.200	1.170	1.200	1.170	1.210	64,000	75,660	1.1822	1.200	1.170	1.200	1.170	1.210	64,000	1.1822	0.00%
2022-03-03	0	1.200	1.200	1.220	1.200	1.220	70,000	84,030	1.2004	1.200	1.200	1.220	1.200	1.220	70,000	1.2004	-2.44%
2022-03-02	0	1.230	1.200	1.230	1.200	1.230	18,000	21,910	1.2172	1.230	1.200	1.230	1.200	1.230	18,000	1.2172	0.82%
2022-03-01	0	1.220	1.200	1.220	1.200	1.230	19,000	22,830	1.2016	1.220	1.200	1.220	1.200	1.230	19,000	1.2016	0.83%
2022-02-28	0	1.210	1.210	1.240	1.210	1.240	43,000	52,090	1.2114	1.210	1.210	1.240	1.210	1.240	43,000	1.2114	-2.42%
2022-02-25	0	1.240	1.240	1.250	1.230	1.270	305,000	381,350	1.2503	1.240	1.240	1.250	1.230	1.270	305,000	1.2503	0.81%
2022-02-24	0	1.230	1.210	1.230	1.200	1.280	270,000	334,800	1.2400	1.230	1.210	1.230	1.200	1.280	270,000	1.2400	-2.38%
2022-02-23	0	1.260	1.250	1.260	1.260	1.300	74,000	93,290	1.2607	1.260	1.250	1.260	1.260	1.300	74,000	1.2607	-2.33%
2022-02-22	0	1.290	1.260	1.300	1.230	1.290	73,000	91,330	1.2511	1.290	1.260	1.300	1.230	1.290	73,000	1.2511	1.57%
2022-02-21	0	1.270	1.240	1.270	1.230	1.300	231,000	288,200	1.2476	1.270	1.240	1.270	1.230	1.300	231,000	1.2476	0.00%
2022-02-18	0	1.270	1.260	1.290	1.260	1.280	40,000	50,580	1.2645	1.270	1.260	1.290	1.260	1.280	40,000	1.2645	-0.78%
2022-02-17	0	1.280	1.280	1.340	1.280	1.300	145,000	186,180	1.2840	1.280	1.280	1.340	1.280	1.300	145,000	1.2840	-2.29%
2022-02-16	0	1.310	1.280	1.310	1.270	1.340	14,000	18,500	1.3214	1.310	1.280	1.310	1.270	1.340	14,000	1.3214	2.34%
2022-02-15	0	1.280	1.250	1.310	1.260	1.280	2,000	2,540	1.2700	1.280	1.250	1.310	1.260	1.280	2,000	1.2700	0.79%
2022-02-14	0	1.270	1.270	1.310	1.240	1.340	1,655,000	2,100,720	1.2693	1.270	1.270	1.310	1.240	1.340	1,655,000	1.2693	-2.31%
2022-02-11	0	1.300	1.300	1.320	1.290	1.360	397,000	523,980	1.3198	1.300	1.300	1.320	1.290	1.360	397,000	1.3198	-1.52%
2022-02-10	0	1.320	1.290	1.320	1.250	1.380	670,000	877,310	1.3094	1.320	1.290	1.320	1.250	1.380	670,000	1.3094	3.13%
2022-02-09	0	1.280	1.250	1.280	1.250	1.290	22,963	28,965	1.2614	1.280	1.250	1.280	1.250	1.290	22,963	1.2614	1.59%
2022-02-08	0	1.260	1.260	1.280	1.240	1.320	1,044,000	1,319,370	1.2638	1.260	1.260	1.280	1.240	1.320	1,044,000	1.2638	4.13%
2022-02-07	0	1.210	1.200	1.230	1.200	1.230	82,000	98,510	1.2013	1.210	1.200	1.230	1.200	1.230	82,000	1.2013	-1.63%
2022-02-04	0	1.230	1.220	1.230	1.220	1.240	401,000	491,240	1.2250	1.230	1.220	1.230	1.220	1.240	401,000	1.2250	0.82%
2022-01-31	0	1.220	1.200	1.220	1.200	1.220	3,000	3,630	1.2100	1.220	1.200	1.220	1.200	1.220	3,000	1.2100	0.00%
2022-01-28	0	1.220	1.190	1.220	1.180	1.220	172,000	203,930	1.1856	1.220	1.190	1.220	1.180	1.220	172,000	1.1856	1.67%
2022-01-27	0	1.200	1.190	1.210	1.200	1.230	11,000	13,270	1.2064	1.200	1.190	1.210	1.200	1.230	11,000	1.2064	-2.44%
2022-01-26	0	1.230	1.200	1.230	1.210	1.230	107,000	130,500	1.2196	1.230	1.200	1.230	1.210	1.230	107,000	1.2196	0.82%
2022-01-25	0	1.220	1.190	1.220	1.180	1.230	171,000	204,330	1.1949	1.220	1.190	1.220	1.180	1.230	171,000	1.1949	1.67%
2022-01-24	0	1.200	1.200	1.230	1.200	1.230	65,000	78,090	1.2014	1.200	1.200	1.230	1.200	1.230	65,000	1.2014	-1.64%
2022-01-21	0	1.220	1.220	1.240	1.220	1.250	264,000	326,090	1.2352	1.220	1.220	1.240	1.220	1.250	264,000	1.2352	0.00%
2022-01-20	0	1.220	1.210	1.240	1.210	1.250	68,000	83,850	1.2331	1.220	1.210	1.240	1.210	1.250	68,000	1.2331	-2.40%
2022-01-19	0	1.250	1.220	1.250	1.200	1.250	67,000	81,710	1.2196	1.250	1.220	1.250	1.200	1.250	67,000	1.2196	0.81%
2022-01-18	0	1.240	1.210	1.240	1.220	1.250	22,000	27,010	1.2277	1.240	1.210	1.240	1.220	1.250	22,000	1.2277	1.64%
2022-01-17	0	1.220	1.210	1.230	1.190	1.230	115,000	140,280	1.2198	1.220	1.210	1.230	1.190	1.230	115,000	1.2198	0.00%
2022-01-14	0	1.220	1.190	1.220	1.190	1.250	134,000	161,460	1.2049	1.220	1.190	1.220	1.190	1.250	134,000	1.2049	1.67%
2022-01-13	0	1.200	1.200	1.220	1.200	1.220	37,000	44,420	1.2005	1.200	1.200	1.220	1.200	1.220	37,000	1.2005	0.00%
2022-01-12	0	1.200	1.200	1.220	1.190	1.220	60,000	72,070	1.2012	1.200	1.200	1.220	1.190	1.220	60,000	1.2012	-0.83%
2022-01-11	0	1.210	1.190	1.210	1.190	1.210	16,000	19,060	1.1913	1.210	1.190	1.210	1.190	1.210	16,000	1.1913	0.00%
2022-01-10	0	1.210	1.200	1.210	1.200	1.210	34,000	41,110	1.2091	1.210	1.200	1.210	1.200	1.210	34,000	1.2091	0.00%
2022-01-07	0	1.210	1.190	1.210	1.190	1.230	49,000	58,720	1.1984	1.210	1.190	1.210	1.190	1.230	49,000	1.1984	0.00%
2022-01-06	0	1.210	1.190	1.210	1.190	1.220	48,000	57,170	1.1910	1.210	1.190	1.210	1.190	1.220	48,000	1.1910	-0.82%
2022-01-05	0	1.220	1.190	1.220	1.200	1.230	147,000	176,540	1.2010	1.220	1.190	1.220	1.200	1.230	147,000	1.2010	-1.61%
2022-01-04	0	1.240	1.210	1.240	1.200	1.240	128,000	155,070	1.2115	1.240	1.210	1.240	1.200	1.240	128,000	1.2115	0.81%
2022-01-03	0	1.230	1.220	1.230	1.210	1.240	46,000	56,130	1.2202	1.230	1.220	1.230	1.210	1.240	46,000	1.2202	-1.60%
2021-12-31	0	1.250	1.230	1.240	1.220	1.250	15,000	18,550	1.2367	1.250	1.230	1.240	1.220	1.250	15,000	1.2367	0.00%
2021-12-30	0	1.250	1.220	1.250	1.220	1.250	123,000	150,590	1.2243	1.250	1.220	1.250	1.220	1.250	123,000	1.2243	1.63%
2021-12-29	0	1.230	1.230	1.240	1.220	1.250	213,000	262,210	1.2310	1.230	1.230	1.240	1.220	1.250	213,000	1.2310	-2.38%
2021-12-28	0	1.260	1.240	1.260	-	-	0	0	-	1.260	1.240	1.260	-	-	0	-	0.00%
2021-12-24	0	1.260	1.240	1.260	1.230	1.260	21,000	25,860	1.2314	1.260	1.240	1.260	1.230	1.260	21,000	1.2314	1.61%
2021-12-23	0	1.240	1.240	1.250	1.230	1.250	115,000	142,830	1.2420	1.240	1.240	1.250	1.230	1.250	115,000	1.2420	-1.59%
2021-12-22	0	1.260	1.240	1.260	1.240	1.260	5,000	6,220	1.2440	1.260	1.240	1.260	1.240	1.260	5,000	1.2440	0.00%
2021-12-21	0	1.260	1.230	1.260	1.230	1.270	94,000	117,200	1.2468	1.260	1.230	1.260	1.230	1.270	94,000	1.2468	0.00%
2021-12-20	0	1.260	1.250	1.260	1.240	1.270	19,000	23,900	1.2579	1.260	1.250	1.260	1.240	1.270	19,000	1.2579	-0.79%
2021-12-17	0	1.270	1.250	1.270	1.240	1.270	50,000	62,590	1.2518	1.270	1.250	1.270	1.240	1.270	50,000	1.2518	0.79%
2021-12-16	0	1.260	1.260	1.280	1.260	1.280	163,000	205,820	1.2627	1.260	1.260	1.280	1.260	1.280	163,000	1.2627	-0.79%
2021-12-15	0	1.270	1.260	1.270	1.260	1.320	54,000	68,370	1.2661	1.270	1.260	1.270	1.260	1.320	54,000	1.2661	0.00%
2021-12-14	0	1.270	1.260	1.290	1.270	1.310	39,000	50,440	1.2933	1.270	1.260	1.290	1.270	1.310	39,000	1.2933	-2.31%
2021-12-13	0	1.300	1.280	1.320	1.250	1.300	389,000	492,490	1.2660	1.300	1.280	1.320	1.250	1.300	389,000	1.2660	3.17%
2021-12-10	0	1.260	1.260	1.270	1.260	1.290	229,000	291,200	1.2716	1.260	1.260	1.270	1.260	1.290	229,000	1.2716	-0.79%
2021-12-09	0	1.270	1.260	1.280	1.250	1.300	27,000	34,250	1.2685	1.270	1.260	1.280	1.250	1.300	27,000	1.2685	0.79%
2021-12-08	0	1.260	1.250	1.260	1.260	1.300	67,000	84,880	1.2669	1.260	1.250	1.260	1.260	1.300	67,000	1.2669	0.00%
2021-12-07	0	1.260	1.260	1.280	1.260	1.260	4,106	5,168	1.2586	1.260	1.260	1.280	1.260	1.260	4,106	1.2586	0.00%
2021-12-06	0	1.260	1.260	1.290	1.230	1.300	1,133,000	1,467,590	1.2953	1.260	1.260	1.290	1.230	1.300	1,133,000	1.2953	-0.79%
2021-12-03	0	1.270	1.240	1.270	1.240	1.280	23,000	28,690	1.2474	1.270	1.240	1.270	1.240	1.280	23,000	1.2474	-0.78%
2021-12-02	0	1.280	1.250	1.280	1.250	1.290	50,000	63,040	1.2608	1.280	1.250	1.280	1.250	1.290	50,000	1.2608	-0.78%
2021-12-01	0	1.290	1.240	1.290	1.240	1.290	302,000	380,760	1.2608	1.290	1.240	1.290	1.240	1.290	302,000	1.2608	-0.77%
2021-11-30	0	1.300	1.270	1.300	1.270	1.300	44,000	56,240	1.2782	1.300	1.270	1.300	1.270	1.300	44,000	1.2782	0.00%
2021-11-29	0	1.300	1.280	1.300	1.260	1.320	178,000	229,740	1.2907	1.300	1.280	1.300	1.260	1.320	178,000	1.2907	-1.52%
2021-11-26	0	1.320	1.310	1.320	1.300	1.350	53,000	69,110	1.3040	1.320	1.310	1.320	1.300	1.350	53,000	1.3040	0.00%
2021-11-25	0	1.320	1.300	1.320	1.290	1.320	101,000	131,360	1.3006	1.320	1.300	1.320	1.290	1.320	101,000	1.3006	0.00%
2021-11-24	0	1.320	1.300	1.320	-	-	0	0	-	1.320	1.300	1.320	-	-	0	-	0.00%
2021-11-23	0	1.320	1.300	1.320	1.300	1.330	230,000	302,360	1.3146	1.320	1.300	1.320	1.300	1.330	230,000	1.3146	0.00%
2021-11-22	0	1.320	1.300	1.320	1.300	1.340	21,000	27,720	1.3200	1.320	1.300	1.320	1.300	1.340	21,000	1.3200	0.00%
2021-11-19	0	1.320	1.290	1.320	1.290	1.320	222,009	287,652	1.2957	1.320	1.290	1.320	1.290	1.320	222,009	1.2957	-0.75%
2021-11-18	0	1.330	1.290	1.330	1.290	1.330	14,000	18,450	1.3179	1.330	1.290	1.330	1.290	1.330	14,000	1.3179	0.76%
2021-11-17	0	1.320	1.310	1.350	1.310	1.350	21,000	27,770	1.3224	1.320	1.310	1.350	1.310	1.350	21,000	1.3224	-2.22%
2021-11-16	0	1.350	1.310	1.350	1.300	1.350	37,000	48,970	1.3235	1.350	1.310	1.350	1.300	1.350	37,000	1.3235	0.75%
2021-11-15	0	1.340	1.300	1.340	1.300	1.340	67,000	88,010	1.3136	1.340	1.300	1.340	1.300	1.340	67,000	1.3136	1.52%
2021-11-12	0	1.320	1.310	1.330	1.320	1.350	227,000	300,680	1.3246	1.320	1.310	1.330	1.320	1.350	227,000	1.3246	-2.22%
2021-11-11	0	1.350	1.340	1.350	1.310	1.350	104,000	140,350	1.3495	1.350	1.340	1.350	1.310	1.350	104,000	1.3495	0.75%
2021-11-10	0	1.340	1.310	1.340	1.280	1.340	781,000	1,012,260	1.2961	1.340	1.310	1.340	1.280	1.340	781,000	1.2961	3.08%
2021-11-09	0	1.300	1.290	1.330	1.300	1.330	83,000	108,010	1.3013	1.300	1.290	1.330	1.300	1.330	83,000	1.3013	0.00%
2021-11-08	0	1.300	1.300	1.320	1.300	1.330	119,000	156,750	1.3172	1.300	1.300	1.320	1.300	1.330	119,000	1.3172	0.00%
2021-11-05	0	1.300	1.300	1.320	1.290	1.340	208,000	269,790	1.2971	1.300	1.300	1.320	1.290	1.340	208,000	1.2971	-1.52%
2021-11-04	0	1.320	1.300	1.330	1.290	1.340	53,000	69,150	1.3047	1.320	1.300	1.330	1.290	1.340	53,000	1.3047	-0.75%
2021-11-03	0	1.330	1.310	1.330	1.280	1.330	13,000	17,050	1.3115	1.330	1.310	1.330	1.280	1.330	13,000	1.3115	1.53%
2021-11-02	0	1.310	1.300	1.310	1.300	1.350	99,000	129,390	1.3070	1.310	1.300	1.310	1.300	1.350	99,000	1.3070	-0.76%
2021-11-01	0	1.320	1.320	1.340	1.290	1.340	177,000	233,260	1.3179	1.320	1.320	1.340	1.290	1.340	177,000	1.3179	-1.49%
2021-10-29	0	1.340	1.340	1.350	1.320	1.350	210,000	279,890	1.3328	1.340	1.340	1.350	1.320	1.350	210,000	1.3328	0.75%
2021-10-28	0	1.330	1.330	1.350	1.310	1.370	227,000	304,800	1.3427	1.330	1.330	1.350	1.310	1.370	227,000	1.3427	-1.48%
2021-10-27	0	1.350	1.350	1.360	1.350	1.390	144,000	195,620	1.3585	1.350	1.350	1.360	1.350	1.390	144,000	1.3585	0.00%
2021-10-26	0	1.350	1.350	1.370	1.350	1.390	430,000	585,960	1.3627	1.350	1.350	1.370	1.350	1.390	430,000	1.3627	-1.46%
2021-10-25	0	1.370	1.350	1.370	1.350	1.390	26,000	35,310	1.3581	1.370	1.350	1.370	1.350	1.390	26,000	1.3581	0.74%
2021-10-22	0	1.360	1.360	1.380	1.360	1.400	220,000	300,540	1.3661	1.360	1.360	1.380	1.360	1.400	220,000	1.3661	-0.73%
2021-10-21	0	1.370	1.370	1.380	1.370	1.410	396,000	546,400	1.3798	1.370	1.370	1.380	1.370	1.410	396,000	1.3798	-1.44%
2021-10-20	0	1.390	1.380	1.400	1.360	1.420	553,000	772,490	1.3969	1.390	1.380	1.400	1.360	1.420	553,000	1.3969	3.73%
2021-10-19	0	1.340	1.340	1.350	1.340	1.380	450,000	608,820	1.3529	1.340	1.340	1.350	1.340	1.380	450,000	1.3529	-0.74%
2021-10-18	0	1.350	1.340	1.350	1.330	1.350	72,000	96,380	1.3386	1.350	1.340	1.350	1.330	1.350	72,000	1.3386	0.00%
2021-10-15	0	1.350	1.340	1.360	1.340	1.360	133,000	178,850	1.3447	1.350	1.340	1.360	1.340	1.360	133,000	1.3447	-0.74%
2021-10-12	0	1.360	1.340	1.360	1.330	1.370	780,000	1,047,240	1.3426	1.360	1.340	1.360	1.330	1.370	780,000	1.3426	-2.16%
2021-10-11	0	1.390	1.360	1.390	1.350	1.410	441,000	601,800	1.3646	1.390	1.360	1.390	1.350	1.410	441,000	1.3646	1.46%
2021-10-08	0	1.370	1.360	1.370	1.360	1.390	125,000	171,810	1.3745	1.370	1.360	1.370	1.360	1.390	125,000	1.3745	-0.72%
2021-10-07	0	1.380	1.360	1.380	1.360	1.430	493,000	677,870	1.3750	1.380	1.360	1.380	1.360	1.430	493,000	1.3750	-0.72%
2021-10-06	0	1.390	1.380	1.390	1.370	1.390	60,000	83,110	1.3852	1.390	1.380	1.390	1.370	1.390	60,000	1.3852	-0.71%
2021-10-05	0	1.400	1.370	1.400	1.370	1.400	55,000	76,170	1.3849	1.400	1.370	1.400	1.370	1.400	55,000	1.3849	0.72%
2021-10-04	0	1.390	1.370	1.390	1.370	1.430	231,000	318,830	1.3802	1.390	1.370	1.390	1.370	1.430	231,000	1.3802	0.00%
2021-09-30	0	1.390	1.390	1.400	1.370	1.410	605,846	840,941	1.3880	1.390	1.390	1.400	1.370	1.410	605,846	1.3880	1.46%
2021-09-29	0	1.370	1.330	1.370	1.330	1.370	128,000	173,090	1.3523	1.370	1.330	1.370	1.330	1.370	128,000	1.3523	2.24%
2021-09-28	0	1.340	1.320	1.340	1.310	1.370	650,000	860,880	1.3244	1.340	1.320	1.340	1.310	1.370	650,000	1.3244	0.75%
2021-09-27	0	1.330	1.300	1.330	1.290	1.340	154,000	203,160	1.3192	1.330	1.300	1.330	1.290	1.340	154,000	1.3192	-1.48%
2021-09-24	0	1.350	1.320	1.350	1.330	1.370	190,000	255,200	1.3432	1.350	1.320	1.350	1.330	1.370	190,000	1.3432	-0.74%
2021-09-23	0	1.360	1.320	1.360	1.320	1.380	313,000	417,610	1.3342	1.360	1.320	1.360	1.320	1.380	313,000	1.3342	-1.45%
2021-09-21	0	1.380	1.330	1.380	1.320	1.380	119,000	158,480	1.3318	1.380	1.330	1.380	1.320	1.380	119,000	1.3318	2.22%
2021-09-20	0	1.350	1.330	1.350	1.320	1.390	548,000	733,920	1.3393	1.350	1.330	1.350	1.320	1.390	548,000	1.3393	-2.88%
2021-09-17	0	1.390	1.360	1.390	1.360	1.450	375,000	515,350	1.3743	1.390	1.360	1.390	1.360	1.450	375,000	1.3743	-0.71%
2021-09-16	0	1.400	1.360	1.400	1.330	1.400	1,181,000	1,593,590	1.3494	1.400	1.360	1.400	1.330	1.400	1,181,000	1.3494	0.00%
2021-09-15	0	1.400	1.380	1.400	1.370	1.400	972,000	1,351,610	1.3905	1.400	1.380	1.400	1.370	1.400	972,000	1.3905	-2.10%
2021-09-14	0	1.430	1.420	1.430	1.420	1.470	599,000	867,080	1.4475	1.430	1.420	1.430	1.420	1.470	599,000	1.4475	-2.72%
2021-09-13	0	1.470	1.460	1.470	1.430	1.480	888,000	1,292,810	1.4559	1.470	1.460	1.470	1.430	1.480	888,000	1.4559	2.08%
2021-09-10	0	1.440	1.430	1.440	1.420	1.480	1,256,000	1,813,230	1.4437	1.440	1.430	1.440	1.420	1.480	1,256,000	1.4437	2.86%
2021-09-09	0	1.400	1.400	1.430	1.330	1.440	2,611,000	3,639,540	1.3939	1.400	1.400	1.430	1.330	1.440	2,611,000	1.3939	6.06%
2021-09-08	0	1.320	1.300	1.320	1.300	1.330	68,000	88,930	1.3078	1.320	1.300	1.320	1.300	1.330	68,000	1.3078	-0.75%
2021-09-07	0	1.330	1.300	1.340	1.300	1.340	174,000	231,450	1.3302	1.330	1.300	1.340	1.300	1.340	174,000	1.3302	1.53%
2021-09-06	0	1.310	1.300	1.320	1.310	1.350	101,000	132,800	1.3149	1.310	1.300	1.320	1.310	1.350	101,000	1.3149	-1.50%
2021-09-03	0	1.330	1.320	1.330	1.310	1.350	213,000	283,380	1.3304	1.330	1.320	1.330	1.310	1.350	213,000	1.3304	0.00%
2021-09-02	0	1.330	1.310	1.330	1.310	1.360	238,000	315,510	1.3257	1.330	1.310	1.330	1.310	1.360	238,000	1.3257	2.31%
2021-09-01	0	1.300	1.300	1.320	1.260	1.340	227,000	297,020	1.3085	1.300	1.300	1.320	1.260	1.340	227,000	1.3085	1.56%
2021-08-31	0	1.280	1.250	1.280	1.240	1.290	183,000	229,560	1.2544	1.280	1.250	1.280	1.240	1.290	183,000	1.2544	-0.78%
2021-08-30	0	1.290	1.270	1.290	1.260	1.290	47,000	59,740	1.2711	1.290	1.270	1.290	1.260	1.290	47,000	1.2711	2.38%
2021-08-27	0	1.260	1.260	1.280	1.260	1.260	68,000	85,680	1.2600	1.260	1.260	1.280	1.260	1.260	68,000	1.2600	0.00%
2021-08-26	0	1.260	1.250	1.280	1.250	1.280	321,000	405,810	1.2642	1.260	1.250	1.280	1.250	1.280	321,000	1.2642	0.00%
2021-08-25	0	1.260	1.260	1.280	1.260	1.280	122,000	154,850	1.2693	1.260	1.260	1.280	1.260	1.280	122,000	1.2693	-1.56%
2021-08-24	0	1.280	1.280	1.300	1.280	1.310	134,000	172,170	1.2849	1.280	1.280	1.300	1.280	1.310	134,000	1.2849	1.59%
2021-08-23	0	1.260	1.260	1.290	1.260	1.280	65,000	82,050	1.2623	1.260	1.260	1.290	1.260	1.280	65,000	1.2623	0.00%
2021-08-20	0	1.260	1.250	1.260	1.250	1.290	288,000	362,720	1.2594	1.260	1.250	1.260	1.250	1.290	288,000	1.2594	-0.79%
2021-08-19	0	1.270	1.260	1.290	1.260	1.290	441,000	560,620	1.2712	1.270	1.260	1.290	1.260	1.290	441,000	1.2712	-2.31%
2021-08-18	0	1.300	1.270	1.300	1.270	1.300	259,000	331,010	1.2780	1.300	1.270	1.300	1.270	1.300	259,000	1.2780	0.78%
2021-08-17	0	1.290	1.270	1.290	1.270	1.290	512,000	658,380	1.2859	1.290	1.270	1.290	1.270	1.290	512,000	1.2859	0.00%
2021-08-16	0	1.290	1.290	1.310	1.290	1.310	223,000	288,030	1.2916	1.290	1.290	1.310	1.290	1.310	223,000	1.2916	0.00%
2021-08-13	0	1.290	1.290	1.300	1.280	1.290	244,000	314,290	1.2881	1.290	1.290	1.300	1.280	1.290	244,000	1.2881	-0.77%
2021-08-12	0	1.300	1.280	1.300	1.280	1.320	586,000	758,520	1.2944	1.300	1.280	1.300	1.280	1.320	586,000	1.2944	0.78%
2021-08-11	0	1.290	1.290	1.300	1.290	1.310	242,000	312,940	1.2931	1.290	1.290	1.300	1.290	1.310	242,000	1.2931	-2.27%
2021-08-10	0	1.320	1.300	1.320	1.280	1.330	342,000	447,480	1.3084	1.320	1.300	1.320	1.280	1.330	342,000	1.3084	3.13%
2021-08-09	0	1.280	1.280	1.290	1.280	1.290	109,000	139,690	1.2816	1.280	1.280	1.290	1.280	1.290	109,000	1.2816	-1.54%
2021-08-06	0	1.300	1.290	1.300	1.290	1.330	186,000	240,730	1.2942	1.300	1.290	1.300	1.290	1.330	186,000	1.2942	0.78%
2021-08-05	0	1.290	1.280	1.300	1.280	1.320	281,000	367,250	1.3069	1.290	1.280	1.300	1.280	1.320	281,000	1.3069	-1.53%
2021-08-04	0	1.310	1.310	1.320	1.270	1.330	1,070,999	1,400,368	1.3075	1.310	1.310	1.320	1.270	1.330	1,070,999	1.3075	3.15%
2021-08-03	0	1.270	1.260	1.270	1.240	1.290	373,000	472,400	1.2665	1.270	1.260	1.270	1.240	1.290	373,000	1.2665	-2.31%
2021-08-02	0	1.300	1.280	1.300	1.280	1.310	437,000	564,240	1.2912	1.300	1.280	1.300	1.280	1.310	437,000	1.2912	0.78%
2021-07-30	0	1.290	1.280	1.290	1.270	1.290	451,000	578,340	1.2824	1.290	1.280	1.290	1.270	1.290	451,000	1.2824	0.00%
2021-07-29	0	1.290	1.290	1.300	1.280	1.310	647,000	841,370	1.3004	1.290	1.290	1.300	1.280	1.310	647,000	1.3004	0.78%
2021-07-28	0	1.280	1.270	1.280	1.260	1.330	1,566,000	2,018,610	1.2890	1.280	1.270	1.280	1.260	1.330	1,566,000	1.2890	-1.54%
2021-07-27	0	1.300	1.300	1.330	1.300	1.350	1,407,000	1,860,180	1.3221	1.300	1.300	1.330	1.300	1.350	1,407,000	1.3221	-1.52%
2021-07-26	0	1.320	1.320	1.330	1.320	1.360	798,000	1,061,580	1.3303	1.320	1.320	1.330	1.320	1.360	798,000	1.3303	-3.65%
2021-07-23	0	1.370	1.370	1.380	1.360	1.420	905,000	1,249,610	1.3808	1.370	1.370	1.380	1.360	1.420	905,000	1.3808	-3.52%
2021-07-22	0	1.420	1.420	1.430	1.280	1.420	1,986,000	2,751,140	1.3853	1.420	1.420	1.430	1.280	1.420	1,986,000	1.3853	8.40%
2021-07-21	0	1.310	1.290	1.310	1.280	1.310	630,000	811,580	1.2882	1.310	1.290	1.310	1.280	1.310	630,000	1.2882	0.77%
2021-07-20	0	1.300	1.290	1.310	1.280	1.350	1,205,000	1,564,990	1.2987	1.300	1.290	1.310	1.280	1.350	1,205,000	1.2987	-2.26%
2021-07-19	0	1.330	1.330	1.340	1.330	1.380	581,000	778,640	1.3402	1.330	1.330	1.340	1.330	1.380	581,000	1.3402	-2.21%
2021-07-16	0	1.360	1.360	1.370	1.360	1.390	620,000	849,830	1.3707	1.360	1.360	1.370	1.360	1.390	620,000	1.3707	-2.16%
2021-07-15	0	1.390	1.390	1.400	1.390	1.420	349,000	489,270	1.4019	1.390	1.390	1.400	1.390	1.420	349,000	1.4019	-0.71%
2021-07-14	0	1.400	1.390	1.400	1.370	1.410	744,000	1,034,410	1.3903	1.400	1.390	1.400	1.370	1.410	744,000	1.3903	0.72%
2021-07-13	0	1.390	1.390	1.400	1.370	1.420	883,287	1,231,448	1.3942	1.390	1.390	1.400	1.370	1.420	883,287	1.3942	1.46%
2021-07-12	0	1.370	1.350	1.370	1.320	1.380	1,840,000	2,474,670	1.3449	1.370	1.350	1.370	1.320	1.380	1,840,000	1.3449	2.24%
2021-07-09	0	1.340	1.330	1.350	1.320	1.360	1,841,000	2,465,800	1.3394	1.340	1.330	1.350	1.320	1.360	1,841,000	1.3394	-1.47%
2021-07-08	0	1.360	1.360	1.370	1.350	1.390	977,000	1,343,230	1.3749	1.360	1.360	1.370	1.350	1.390	977,000	1.3749	-2.16%
2021-07-07	0	1.390	1.390	1.400	1.390	1.420	873,000	1,225,180	1.4034	1.390	1.390	1.400	1.390	1.420	873,000	1.4034	-2.11%
2021-07-06	0	1.420	1.410	1.420	1.390	1.440	565,000	795,850	1.4086	1.420	1.410	1.420	1.390	1.440	565,000	1.4086	0.71%
2021-07-05	0	1.410	1.400	1.420	1.400	1.430	1,113,000	1,570,110	1.4107	1.410	1.400	1.420	1.400	1.430	1,113,000	1.4107	-1.40%
2021-07-02	0	1.430	1.430	1.440	1.420	1.480	2,079,000	3,002,300	1.4441	1.430	1.430	1.440	1.420	1.480	2,079,000	1.4441	-4.03%
2021-06-30	0	1.490	1.480	1.500	1.480	1.510	610,011	910,556	1.4927	1.490	1.480	1.500	1.480	1.510	610,011	1.4927	0.00%
2021-06-29	0	1.490	1.490	1.510	1.470	1.530	1,671,000	2,503,850	1.4984	1.490	1.490	1.510	1.470	1.530	1,671,000	1.4984	-1.97%
2021-06-28	0	1.520	1.520	1.530	1.510	1.550	990,000	1,504,500	1.5197	1.520	1.520	1.530	1.510	1.550	990,000	1.5197	-0.65%
2021-06-25	0	1.530	1.520	1.530	1.510	1.550	3,572,000	5,458,790	1.5282	1.530	1.520	1.530	1.510	1.550	3,572,000	1.5282	-1.29%
2021-06-24	0	1.550	1.550	1.560	1.530	1.570	754,000	1,168,790	1.5501	1.550	1.550	1.560	1.530	1.570	754,000	1.5501	0.00%
2021-06-23	0	1.550	1.530	1.550	1.530	1.580	2,024,000	3,141,270	1.5520	1.550	1.530	1.550	1.530	1.580	2,024,000	1.5520	0.65%
2021-06-22	0	1.540	1.530	1.540	1.510	1.650	5,528,000	8,699,500	1.5737	1.540	1.530	1.540	1.510	1.650	5,528,000	1.5737	-5.52%
2021-06-21	0	1.630	1.630	1.640	1.630	1.690	2,143,000	3,526,800	1.6457	1.630	1.630	1.640	1.630	1.690	2,143,000	1.6457	-1.81%
2021-06-18	0	1.660	1.660	1.670	1.660	1.730	4,460,000	7,498,590	1.6813	1.660	1.660	1.670	1.660	1.730	4,460,000	1.6813	-4.60%
2021-06-17	0	1.740	1.730	1.740	1.720	1.780	2,609,000	4,567,240	1.7506	1.740	1.730	1.740	1.720	1.780	2,609,000	1.7506	0.58%
2021-06-16	0	1.730	1.730	1.750	1.700	1.790	6,317,000	11,041,420	1.7479	1.730	1.730	1.750	1.700	1.790	6,317,000	1.7479	2.37%
2021-06-15	0	1.690	1.680	1.690	1.660	1.740	3,033,000	5,117,410	1.6872	1.690	1.680	1.690	1.660	1.740	3,033,000	1.6872	-1.74%
2021-06-11	0	1.720	1.720	1.730	1.720	1.810	7,330,000	12,842,390	1.7520	1.720	1.720	1.730	1.720	1.810	7,330,000	1.7520	-5.49%
2021-06-10	0	1.820	1.810	1.820	1.680	1.830	12,189,000	21,613,220	1.7732	1.820	1.810	1.820	1.680	1.830	12,189,000	1.7732	6.43%
2021-06-09	0	1.710	1.710	1.720	1.660	1.730	4,555,000	7,767,340	1.7052	1.710	1.710	1.720	1.660	1.730	4,555,000	1.7052	2.40%
2021-06-08	0	1.670	1.660	1.670	1.660	1.730	3,641,000	6,155,120	1.6905	1.670	1.660	1.670	1.660	1.730	3,641,000	1.6905	-1.18%
2021-06-07	0	1.690	1.680	1.690	1.640	1.740	6,055,000	10,271,590	1.6964	1.690	1.680	1.690	1.640	1.740	6,055,000	1.6964	2.42%
2021-06-04	0	1.650	1.630	1.650	1.610	1.690	2,852,000	4,727,140	1.6575	1.650	1.630	1.650	1.610	1.690	2,852,000	1.6575	1.85%
2021-06-03	0	1.620	1.620	1.640	1.600	1.660	2,096,494	3,407,680	1.6254	1.620	1.620	1.640	1.600	1.660	2,096,494	1.6254	-1.82%
2021-06-02	0	1.650	1.650	1.660	1.640	1.750	7,115,000	11,980,220	1.6838	1.650	1.650	1.660	1.640	1.750	7,115,000	1.6838	-6.25%
2021-06-01	0	1.760	1.750	1.760	1.600	1.780	12,683,000	21,821,510	1.7205	1.760	1.750	1.760	1.600	1.780	12,683,000	1.7205	6.02%
2021-05-31	0	1.660	1.640	1.660	1.600	1.730	8,203,000	13,548,260	1.6516	1.660	1.640	1.660	1.600	1.730	8,203,000	1.6516	-5.68%
2021-05-28	0	1.760	1.760	1.770	1.440	1.770	25,276,736	41,620,431	1.6466	1.760	1.760	1.770	1.440	1.770	25,276,736	1.6466	19.73%
2021-05-27	0	1.470	1.470	1.480	1.450	1.480	1,435,000	2,102,460	1.4651	1.470	1.470	1.480	1.450	1.480	1,435,000	1.4651	0.00%
2021-05-26	0	1.470	1.460	1.470	1.420	1.480	1,542,000	2,247,160	1.4573	1.470	1.460	1.470	1.420	1.480	1,542,000	1.4573	3.52%
2021-05-25	0	1.420	1.410	1.420	1.380	1.430	1,393,000	1,969,320	1.4137	1.420	1.410	1.420	1.380	1.430	1,393,000	1.4137	1.43%
2021-05-24	0	1.400	1.390	1.410	1.360	1.410	2,528,865	3,479,086	1.3757	1.400	1.390	1.410	1.360	1.410	2,528,865	1.3757	0.72%
2021-05-21	0	1.390	1.380	1.390	1.380	1.430	1,000,000	1,396,520	1.3965	1.390	1.380	1.390	1.380	1.430	1,000,000	1.3965	0.72%
2021-05-20	0	1.380	1.370	1.380	1.370	1.410	1,168,000	1,614,860	1.3826	1.380	1.370	1.380	1.370	1.410	1,168,000	1.3826	-1.43%
2021-05-18	0	1.400	1.390	1.400	1.330	1.460	2,878,000	4,038,740	1.4033	1.400	1.390	1.400	1.330	1.460	2,878,000	1.4033	5.26%
2021-05-17	0	1.330	1.330	1.340	1.330	1.370	1,613,000	2,168,560	1.3444	1.330	1.330	1.340	1.330	1.370	1,613,000	1.3444	-0.75%
2021-05-14	0	1.340	1.340	1.350	1.340	1.360	1,052,000	1,416,540	1.3465	1.340	1.340	1.350	1.340	1.360	1,052,000	1.3465	0.75%
2021-05-13	0	1.330	1.330	1.350	1.320	1.390	2,520,000	3,414,290	1.3549	1.330	1.330	1.350	1.320	1.390	2,520,000	1.3549	-2.92%
2021-05-12	0	1.370	1.360	1.370	1.330	1.410	4,004,000	5,540,630	1.3838	1.370	1.360	1.370	1.330	1.410	4,004,000	1.3838	2.24%
2021-05-11	0	1.340	1.330	1.340	1.320	1.360	1,056,000	1,410,140	1.3354	1.340	1.330	1.340	1.320	1.360	1,056,000	1.3354	-1.47%
2021-05-10	0	1.360	1.350	1.360	1.350	1.380	669,000	912,770	1.3644	1.360	1.350	1.360	1.350	1.380	669,000	1.3644	-2.16%
2021-05-07	0	1.390	1.380	1.390	1.340	1.420	2,323,000	3,188,010	1.3724	1.390	1.380	1.390	1.340	1.420	2,323,000	1.3724	-0.71%
2021-05-06	0	1.400	1.400	1.410	1.270	1.430	8,799,000	12,175,170	1.3837	1.400	1.400	1.410	1.270	1.430	8,799,000	1.3837	10.24%
2021-05-05	0	1.270	1.260	1.280	1.250	1.280	3,492,000	4,428,470	1.2682	1.270	1.260	1.280	1.250	1.280	3,492,000	1.2682	0.00%
2021-05-04	0	1.270	1.270	1.290	1.270	1.300	1,019,000	1,302,980	1.2787	1.270	1.270	1.290	1.270	1.300	1,019,000	1.2787	-2.31%
2021-05-03	0	1.300	1.290	1.300	1.280	1.310	967,000	1,253,990	1.2968	1.300	1.290	1.300	1.280	1.310	967,000	1.2968	-1.52%
2021-04-30	0	1.320	1.320	1.330	1.310	1.360	2,031,000	2,689,750	1.3243	1.320	1.320	1.330	1.310	1.360	2,031,000	1.3243	-4.35%
2021-04-29	0	1.380	1.370	1.380	1.360	1.430	1,480,000	2,049,430	1.3848	1.380	1.370	1.380	1.360	1.430	1,480,000	1.3848	-2.13%
2021-04-28	0	1.410	1.410	1.420	1.350	1.460	6,101,000	8,502,080	1.3936	1.410	1.410	1.420	1.350	1.460	6,101,000	1.3936	-4.08%
2021-04-27	0	1.470	1.460	1.470	1.210	1.510	16,567,821	23,033,582	1.3903	1.470	1.460	1.470	1.210	1.510	16,567,821	1.3903	22.50%
2021-04-26	0	1.200	1.200	1.210	1.180	1.230	2,013,000	2,440,480	1.2124	1.200	1.200	1.210	1.180	1.230	2,013,000	1.2124	0.84%
2021-04-23	0	1.190	1.190	1.200	1.170	1.220	1,106,000	1,331,310	1.2037	1.190	1.190	1.200	1.170	1.220	1,106,000	1.2037	0.85%
2021-04-22	0	1.180	1.170	1.180	1.140	1.210	2,476,000	2,880,840	1.1635	1.180	1.170	1.180	1.140	1.210	2,476,000	1.1635	-0.84%
2021-04-21	0	1.190	1.190	1.200	1.140	1.270	9,404,000	11,451,520	1.2177	1.190	1.190	1.200	1.140	1.270	9,404,000	1.2177	8.18%
2021-04-20	0	1.100	1.100	1.110	1.070	1.120	567,000	626,900	1.1056	1.100	1.100	1.110	1.070	1.120	567,000	1.1056	1.85%
2021-04-19	0	1.080	1.070	1.090	1.070	1.100	1,977,000	2,137,040	1.0810	1.080	1.070	1.090	1.070	1.100	1,977,000	1.0810	0.93%
2021-04-16	0	1.070	1.070	1.090	1.060	1.090	1,401,000	1,506,010	1.0750	1.070	1.070	1.090	1.060	1.090	1,401,000	1.0750	0.00%
2021-04-15	0	1.070	1.070	1.100	1.070	1.110	738,000	806,050	1.0922	1.070	1.070	1.100	1.070	1.110	738,000	1.0922	-0.93%
2021-04-14	0	1.080	1.080	1.100	1.080	1.100	780,000	855,190	1.0964	1.080	1.080	1.100	1.080	1.100	780,000	1.0964	-1.82%
2021-04-13	0	1.100	1.110	1.120	1.060	1.150	1,361,000	1,496,640	1.0997	1.100	1.110	1.120	1.060	1.150	1,361,000	1.0997	2.80%
2021-04-12	0	1.070	1.070	1.090	1.060	1.080	530,135	567,050	1.0696	1.070	1.070	1.090	1.060	1.080	530,135	1.0696	0.00%
2021-04-09	0	1.070	1.050	1.070	1.050	1.070	517,000	549,380	1.0626	1.070	1.050	1.070	1.050	1.070	517,000	1.0626	-0.93%
2021-04-08	0	1.080	1.080	1.090	1.070	1.080	14,000	15,040	1.0743	1.080	1.080	1.090	1.070	1.080	14,000	1.0743	-0.92%
2021-04-07	0	1.090	1.060	1.090	1.060	1.090	293,000	313,190	1.0689	1.090	1.060	1.090	1.060	1.090	293,000	1.0689	1.87%
2021-04-01	0	1.070	1.070	1.080	1.060	1.080	87,000	93,040	1.0694	1.070	1.070	1.080	1.060	1.080	87,000	1.0694	-0.93%
2021-03-31	0	1.080	1.080	1.090	1.020	1.110	328,000	348,600	1.0628	1.080	1.080	1.090	1.020	1.110	328,000	1.0628	-0.92%
2021-03-30	0	1.090	1.090	1.120	1.080	1.120	50,000	54,400	1.0880	1.090	1.090	1.120	1.080	1.120	50,000	1.0880	0.93%
2021-03-29	0	1.080	1.080	1.100	1.080	1.150	75,000	82,300	1.0973	1.080	1.080	1.100	1.080	1.150	75,000	1.0973	0.00%
2021-03-26	0	1.080	1.080	1.110	1.070	1.100	68,000	73,810	1.0854	1.080	1.080	1.110	1.070	1.100	68,000	1.0854	0.00%
2021-03-25	0	1.080	1.080	1.100	1.080	1.090	13,000	14,120	1.0862	1.080	1.080	1.100	1.080	1.090	13,000	1.0862	0.00%
2021-03-24	0	1.080	1.080	1.100	1.070	1.100	98,000	106,610	1.0879	1.080	1.080	1.100	1.070	1.100	98,000	1.0879	-0.92%
2021-03-23	0	1.090	1.090	1.110	1.090	1.100	123,000	134,530	1.0937	1.090	1.090	1.110	1.090	1.100	123,000	1.0937	0.00%
2021-03-22	0	1.090	1.090	1.110	1.080	1.110	184,000	202,180	1.0988	1.090	1.090	1.110	1.080	1.110	184,000	1.0988	-0.91%
2021-03-19	0	1.100	1.090	1.100	1.100	1.140	2,528,345	2,782,925	1.1007	1.100	1.090	1.100	1.100	1.140	2,528,345	1.1007	-0.90%
2021-03-18	0	1.110	1.110	1.140	1.110	1.140	136,000	151,670	1.1152	1.110	1.110	1.140	1.110	1.140	136,000	1.1152	-0.89%
2021-03-17	0	1.120	1.120	1.170	1.120	1.140	399,000	450,920	1.1301	1.120	1.120	1.170	1.120	1.140	399,000	1.1301	-1.75%
2021-03-16	0	1.140	1.130	1.140	1.110	1.150	290,000	324,700	1.1197	1.140	1.130	1.140	1.110	1.150	290,000	1.1197	2.70%
2021-03-15	0	1.110	1.100	1.120	1.100	1.130	261,000	290,900	1.1146	1.110	1.100	1.120	1.100	1.130	261,000	1.1146	-0.89%
2021-03-12	0	1.120	1.120	1.140	1.120	1.130	17,000	19,140	1.1259	1.120	1.120	1.140	1.120	1.130	17,000	1.1259	-2.61%
2021-03-11	0	1.150	1.140	1.150	1.100	1.150	325,000	366,480	1.1276	1.150	1.140	1.150	1.100	1.150	325,000	1.1276	3.60%
2021-03-10	0	1.110	1.100	1.110	1.090	1.120	200,000	221,850	1.1093	1.110	1.100	1.110	1.090	1.120	200,000	1.1093	0.00%
2021-03-09	0	1.110	1.100	1.110	1.100	1.110	80,000	88,310	1.1039	1.110	1.100	1.110	1.100	1.110	80,000	1.1039	-0.89%
2021-03-08	0	1.120	1.110	1.120	1.090	1.150	856,000	957,480	1.1186	1.120	1.110	1.120	1.090	1.150	856,000	1.1186	-2.61%
2021-03-05	0	1.150	1.130	1.150	1.090	1.160	403,000	456,140	1.1319	1.150	1.130	1.150	1.090	1.160	403,000	1.1319	-2.54%
2021-03-04	0	1.180	1.170	1.180	1.170	1.190	160,000	188,980	1.1811	1.180	1.170	1.180	1.170	1.190	160,000	1.1811	-0.84%
2021-03-03	0	1.190	1.190	1.220	1.190	1.190	89,000	105,910	1.1900	1.190	1.190	1.220	1.190	1.190	89,000	1.1900	0.00%
2021-03-02	0	1.190	1.190	1.220	1.180	1.220	276,000	333,780	1.2093	1.190	1.190	1.220	1.180	1.220	276,000	1.2093	-1.65%
2021-03-01	0	1.210	1.200	1.210	1.170	1.210	143,000	170,820	1.1945	1.210	1.200	1.210	1.170	1.210	143,000	1.1945	3.42%
2021-02-26	0	1.170	1.170	1.200	1.170	1.220	570,000	683,160	1.1985	1.170	1.170	1.200	1.170	1.220	570,000	1.1985	-5.65%
2021-02-25	0	1.240	1.230	1.240	1.180	1.290	2,134,000	2,671,360	1.2518	1.240	1.230	1.240	1.180	1.290	2,134,000	1.2518	2.48%
2021-02-24	0	1.210	1.200	1.210	1.180	1.250	1,869,000	2,251,240	1.2045	1.210	1.200	1.210	1.180	1.250	1,869,000	1.2045	-3.97%
2021-02-23	0	1.260	1.260	1.270	1.230	1.260	233,000	292,320	1.2546	1.260	1.260	1.270	1.230	1.260	233,000	1.2546	1.61%
2021-02-22	0	1.240	1.240	1.250	1.230	1.250	868,000	1,075,530	1.2391	1.240	1.240	1.250	1.230	1.250	868,000	1.2391	-0.80%
2021-02-19	0	1.250	1.250	1.260	1.220	1.270	913,000	1,139,900	1.2485	1.250	1.250	1.260	1.220	1.270	913,000	1.2485	1.63%
2021-02-18	0	1.230	1.220	1.230	1.220	1.260	1,111,000	1,378,520	1.2408	1.230	1.220	1.230	1.220	1.260	1,111,000	1.2408	-3.15%
2021-02-17	0	1.270	1.260	1.270	1.130	1.350	6,171,552	7,850,041	1.2720	1.270	1.260	1.270	1.130	1.350	6,171,552	1.2720	14.41%
2021-02-16	0	1.110	1.110	1.130	1.060	1.140	1,504,000	1,652,930	1.0990	1.110	1.110	1.130	1.060	1.140	1,504,000	1.0990	2.78%
2021-02-11	0	1.080	1.080	1.090	1.080	1.080	74,000	79,920	1.0800	1.080	1.080	1.090	1.080	1.080	74,000	1.0800	-0.92%
2021-02-10	0	1.090	1.070	1.090	1.070	1.090	81,000	86,820	1.0719	1.090	1.070	1.090	1.070	1.090	81,000	1.0719	0.93%
2021-02-09	0	1.080	1.070	1.080	1.070	1.100	326,000	353,460	1.0842	1.080	1.070	1.080	1.070	1.100	326,000	1.0842	0.00%
2021-02-08	0	1.080	1.080	1.090	1.030	1.100	579,000	617,140	1.0659	1.080	1.080	1.090	1.030	1.100	579,000	1.0659	-1.82%
2021-02-05	0	1.100	1.070	1.100	1.070	1.100	137,000	147,330	1.0754	1.100	1.070	1.100	1.070	1.100	137,000	1.0754	0.92%
2021-02-04	0	1.090	1.070	1.090	1.070	1.090	162,000	174,380	1.0764	1.090	1.070	1.090	1.070	1.090	162,000	1.0764	-0.91%
2021-02-03	0	1.100	1.080	1.100	1.070	1.100	119,000	128,430	1.0792	1.100	1.080	1.100	1.070	1.100	119,000	1.0792	0.00%
2021-02-02	0	1.100	1.090	1.100	1.070	1.100	108,000	116,880	1.0822	1.100	1.090	1.100	1.070	1.100	108,000	1.0822	2.80%
2021-02-01	0	1.070	1.070	1.080	1.050	1.080	364,000	389,990	1.0714	1.070	1.070	1.080	1.050	1.080	364,000	1.0714	-1.83%
2021-01-29	0	1.090	1.070	1.090	1.070	1.100	52,000	56,410	1.0848	1.090	1.070	1.090	1.070	1.100	52,000	1.0848	0.00%
2021-01-28	0	1.090	1.080	1.090	1.070	1.090	845,000	918,400	1.0869	1.090	1.080	1.090	1.070	1.090	845,000	1.0869	-1.80%
2021-01-27	0	1.110	1.090	1.110	1.090	1.110	218,000	238,410	1.0936	1.110	1.090	1.110	1.090	1.110	218,000	1.0936	0.91%
2021-01-26	0	1.100	1.090	1.110	1.100	1.110	277,000	305,560	1.1031	1.100	1.090	1.110	1.100	1.110	277,000	1.1031	-0.90%
2021-01-25	0	1.110	1.110	1.120	1.110	1.120	49,000	54,590	1.1141	1.110	1.110	1.120	1.110	1.120	49,000	1.1141	-0.89%
2021-01-22	0	1.120	1.110	1.120	1.110	1.130	927,000	1,032,640	1.1140	1.120	1.110	1.120	1.110	1.130	927,000	1.1140	-0.88%
2021-01-21	0	1.130	1.110	1.130	1.100	1.130	230,000	257,460	1.1194	1.130	1.110	1.130	1.100	1.130	230,000	1.1194	1.80%
2021-01-20	0	1.110	1.110	1.120	1.100	1.120	408,000	453,650	1.1119	1.110	1.110	1.120	1.100	1.120	408,000	1.1119	-2.63%
2021-01-19	0	1.140	1.110	1.140	1.110	1.140	688,000	773,290	1.1240	1.140	1.110	1.140	1.110	1.140	688,000	1.1240	1.79%
2021-01-18	0	1.120	1.100	1.120	1.100	1.130	640,000	713,820	1.1153	1.120	1.100	1.120	1.100	1.130	640,000	1.1153	0.00%
2021-01-15	0	1.120	1.110	1.120	1.100	1.120	134,000	148,200	1.1060	1.120	1.110	1.120	1.100	1.120	134,000	1.1060	-0.88%
2021-01-14	0	1.130	1.100	1.140	1.100	1.150	153,000	170,150	1.1121	1.130	1.100	1.140	1.100	1.150	153,000	1.1121	0.89%
2021-01-13	0	1.120	1.120	1.140	1.090	1.140	425,000	472,930	1.1128	1.120	1.120	1.140	1.090	1.140	425,000	1.1128	0.00%
2021-01-12	0	1.120	1.100	1.120	1.080	1.120	686,000	756,380	1.1026	1.120	1.100	1.120	1.080	1.120	686,000	1.1026	0.90%
2021-01-11	0	1.110	1.110	1.120	1.100	1.130	326,000	362,070	1.1106	1.110	1.110	1.120	1.100	1.130	326,000	1.1106	-1.77%
2021-01-08	0	1.130	1.120	1.130	1.110	1.130	276,000	308,810	1.1189	1.130	1.120	1.130	1.110	1.130	276,000	1.1189	0.00%
2021-01-07	0	1.130	1.120	1.140	1.120	1.130	122,000	137,310	1.1255	1.130	1.120	1.140	1.120	1.130	122,000	1.1255	-0.88%
2021-01-06	0	1.140	1.140	1.150	1.120	1.140	241,000	272,450	1.1305	1.140	1.140	1.150	1.120	1.140	241,000	1.1305	-0.87%
2021-01-05	0	1.150	1.130	1.160	1.130	1.150	20,000	22,920	1.1460	1.150	1.130	1.160	1.130	1.150	20,000	1.1460	0.00%
2021-01-04	0	1.150	1.140	1.150	1.120	1.150	203,000	230,760	1.1367	1.150	1.140	1.150	1.120	1.150	203,000	1.1367	-1.71%
2020-12-31	0	1.170	1.150	1.170	1.150	1.170	261,000	300,370	1.1508	1.170	1.150	1.170	1.150	1.170	261,000	1.1508	-0.85%
2020-12-30	0	1.180	1.150	1.180	1.140	1.180	5,000	5,740	1.1480	1.180	1.150	1.180	1.140	1.180	5,000	1.1480	0.00%
2020-12-29	0	1.180	1.160	1.180	1.140	1.190	202,000	233,530	1.1561	1.180	1.160	1.180	1.140	1.190	202,000	1.1561	1.72%
2020-12-28	0	1.160	1.130	1.160	1.130	1.160	6,000	6,860	1.1433	1.160	1.130	1.160	1.130	1.160	6,000	1.1433	1.75%
2020-12-24	0	1.140	1.130	1.160	1.130	1.150	50,000	56,520	1.1304	1.140	1.130	1.160	1.130	1.150	50,000	1.1304	0.00%
2020-12-23	0	1.140	1.140	1.160	1.140	1.140	51,000	58,140	1.1400	1.140	1.140	1.160	1.140	1.140	51,000	1.1400	0.00%
2020-12-22	0	1.140	1.140	1.160	1.140	1.150	62,000	70,780	1.1416	1.140	1.140	1.160	1.140	1.150	62,000	1.1416	-0.87%
2020-12-21	0	1.150	1.140	1.170	1.130	1.170	167,000	191,790	1.1484	1.150	1.140	1.170	1.130	1.170	167,000	1.1484	-0.86%
2020-12-18	0	1.160	1.140	1.160	1.130	1.160	397,000	453,850	1.1432	1.160	1.140	1.160	1.130	1.160	397,000	1.1432	-0.85%
2020-12-17	0	1.170	1.160	1.170	1.150	1.170	12,000	13,900	1.1583	1.170	1.160	1.170	1.150	1.170	12,000	1.1583	0.00%
2020-12-16	0	1.170	1.170	1.180	1.150	1.180	119,000	140,180	1.1780	1.170	1.170	1.180	1.150	1.180	119,000	1.1780	0.00%
2020-12-15	0	1.170	1.160	1.170	1.140	1.170	267,001	308,631	1.1559	1.170	1.160	1.170	1.140	1.170	267,001	1.1559	-0.85%
2020-12-14	0	1.180	1.170	1.180	1.160	1.180	443,000	517,900	1.1691	1.180	1.170	1.180	1.160	1.180	443,000	1.1691	0.00%
2020-12-11	0	1.180	1.160	1.180	1.160	1.180	236,000	276,110	1.1700	1.180	1.160	1.180	1.160	1.180	236,000	1.1700	0.00%
2020-12-10	0	1.180	1.160	1.180	1.160	1.180	169,000	197,820	1.1705	1.180	1.160	1.180	1.160	1.180	169,000	1.1705	0.00%
2020-12-09	0	1.180	1.170	1.180	1.170	1.180	231,000	272,360	1.1790	1.180	1.170	1.180	1.170	1.180	231,000	1.1790	-0.84%
2020-12-08	0	1.190	1.180	1.190	1.180	1.190	55,000	65,320	1.1876	1.190	1.180	1.190	1.180	1.190	55,000	1.1876	-1.65%
2020-12-07	0	1.210	1.180	1.210	1.180	1.230	194,000	232,060	1.1962	1.210	1.180	1.210	1.180	1.230	194,000	1.1962	1.68%
2020-12-04	0	1.190	1.180	1.190	1.180	1.200	228,000	270,560	1.1867	1.190	1.180	1.190	1.180	1.200	228,000	1.1867	0.00%
2020-12-03	0	1.190	1.180	1.190	1.180	1.200	92,000	109,380	1.1889	1.190	1.180	1.190	1.180	1.200	92,000	1.1889	-0.83%
2020-12-02	0	1.200	1.180	1.200	1.190	1.200	65,000	77,360	1.1902	1.200	1.180	1.200	1.190	1.200	65,000	1.1902	-0.83%
2020-12-01	0	1.210	1.190	1.210	1.180	1.210	409,000	487,860	1.1928	1.210	1.190	1.210	1.180	1.210	409,000	1.1928	0.83%
2020-11-30	0	1.200	1.180	1.200	1.180	1.200	212,000	250,820	1.1831	1.200	1.180	1.200	1.180	1.200	212,000	1.1831	-0.83%
2020-11-27	0	1.210	1.200	1.210	1.190	1.210	178,000	212,360	1.1930	1.210	1.200	1.210	1.190	1.210	178,000	1.1930	0.83%
2020-11-26	0	1.200	1.180	1.200	1.180	1.200	495,000	588,460	1.1888	1.200	1.180	1.200	1.180	1.200	495,000	1.1888	0.00%
2020-11-25	0	1.200	1.190	1.210	1.190	1.240	353,000	424,350	1.2021	1.200	1.190	1.210	1.190	1.240	353,000	1.2021	0.00%
2020-11-24	0	1.200	1.190	1.210	1.200	1.250	291,000	352,200	1.2103	1.200	1.190	1.210	1.200	1.250	291,000	1.2103	-3.23%
2020-11-23	0	1.240	1.230	1.240	1.190	1.250	757,000	916,730	1.2110	1.240	1.230	1.240	1.190	1.250	757,000	1.2110	2.48%
2020-11-20	0	1.210	1.200	1.210	1.180	1.210	221,000	265,560	1.2016	1.210	1.200	1.210	1.180	1.210	221,000	1.2016	0.83%
2020-11-19	0	1.200	1.180	1.200	1.180	1.210	412,000	491,070	1.1919	1.200	1.180	1.200	1.180	1.210	412,000	1.1919	0.00%
2020-11-18	0	1.200	1.170	1.200	1.190	1.200	120,000	143,020	1.1918	1.200	1.170	1.200	1.190	1.200	120,000	1.1918	0.84%
2020-11-17	0	1.190	1.180	1.200	1.170	1.200	342,000	402,960	1.1782	1.190	1.180	1.200	1.170	1.200	342,000	1.1782	0.00%
2020-11-16	0	1.190	1.180	1.200	1.170	1.200	209,000	246,200	1.1780	1.190	1.180	1.200	1.170	1.200	209,000	1.1780	-1.65%
2020-11-13	0	1.210	1.180	1.200	1.180	1.210	375,000	447,900	1.1944	1.210	1.180	1.200	1.180	1.210	375,000	1.1944	3.42%
2020-11-12	0	1.170	1.170	1.190	1.170	1.180	129,000	151,730	1.1762	1.170	1.170	1.190	1.170	1.180	129,000	1.1762	-0.85%
2020-11-11	0	1.180	1.170	1.200	1.180	1.230	974,000	1,165,590	1.1967	1.180	1.170	1.200	1.180	1.230	974,000	1.1967	0.85%
2020-11-10	0	1.170	1.160	1.180	1.160	1.190	73,000	85,690	1.1738	1.170	1.160	1.180	1.160	1.190	73,000	1.1738	-1.68%
2020-11-09	0	1.190	1.170	1.190	1.160	1.200	61,000	71,040	1.1646	1.190	1.170	1.190	1.160	1.200	61,000	1.1646	1.71%
2020-11-06	0	1.170	1.150	1.190	1.170	1.170	200,000	234,000	1.1700	1.170	1.150	1.190	1.170	1.170	200,000	1.1700	0.00%
2020-11-05	0	1.170	1.160	1.200	1.140	1.170	110,000	127,650	1.1605	1.170	1.160	1.200	1.140	1.170	110,000	1.1605	1.74%
2020-11-04	0	1.150	1.130	1.150	1.150	1.150	40,000	46,000	1.1500	1.150	1.130	1.150	1.150	1.150	40,000	1.1500	0.88%
2020-11-03	0	1.140	1.130	1.140	1.140	1.180	129,000	147,580	1.1440	1.140	1.130	1.140	1.140	1.180	129,000	1.1440	-0.87%
2020-11-02	0	1.150	1.150	1.160	1.130	1.230	102,000	117,500	1.1520	1.150	1.150	1.160	1.130	1.230	102,000	1.1520	-1.71%
2020-10-30	0	1.170	1.140	1.170	1.150	1.200	247,000	286,650	1.1605	1.170	1.140	1.170	1.150	1.200	247,000	1.1605	-0.85%
2020-10-29	0	1.180	1.170	1.180	1.160	1.190	107,000	125,300	1.1710	1.180	1.170	1.180	1.160	1.190	107,000	1.1710	-0.84%
2020-10-28	0	1.190	1.170	1.190	1.170	1.190	103,000	120,870	1.1735	1.190	1.170	1.190	1.170	1.190	103,000	1.1735	0.00%
2020-10-27	0	1.190	1.190	1.200	1.180	1.190	22,000	26,170	1.1895	1.190	1.190	1.200	1.180	1.190	22,000	1.1895	0.00%
2020-10-23	0	1.190	1.190	1.220	1.190	1.230	78,000	93,330	1.1965	1.190	1.190	1.220	1.190	1.230	78,000	1.1965	0.00%
2020-10-22	0	1.190	1.190	1.210	1.190	1.210	409,000	489,220	1.1961	1.190	1.190	1.210	1.190	1.210	409,000	1.1961	-4.03%
2020-10-21	0	1.240	1.210	1.240	-	-	0	0	-	1.240	1.210	1.240	-	-	0	-	0.00%
2020-10-20	0	1.240	1.230	1.240	1.190	1.250	1,444,000	1,729,230	1.1975	1.240	1.230	1.240	1.190	1.250	1,444,000	1.1975	2.48%
2020-10-19	0	1.210	1.190	1.210	1.190	1.210	11,000	13,170	1.1973	1.210	1.190	1.210	1.190	1.210	11,000	1.1973	0.00%
2020-10-16	0	1.210	1.200	1.210	1.190	1.210	40,000	47,910	1.1978	1.210	1.200	1.210	1.190	1.210	40,000	1.1978	1.68%
2020-10-15	0	1.190	1.180	1.190	1.190	1.210	800,001	959,921	1.1999	1.190	1.180	1.190	1.190	1.210	800,001	1.1999	-1.65%
2020-10-14	0	1.210	1.190	1.210	1.200	1.210	102,000	122,410	1.2001	1.210	1.190	1.210	1.200	1.210	102,000	1.2001	0.00%
2020-10-12	0	1.210	1.190	1.210	1.180	1.210	1,798,000	2,153,970	1.1980	1.210	1.190	1.210	1.180	1.210	1,798,000	1.1980	-0.82%
2020-10-09	0	1.220	1.200	1.220	1.200	1.230	472,000	575,290	1.2188	1.220	1.200	1.220	1.200	1.230	472,000	1.2188	0.00%
2020-10-08	0	1.220	1.220	1.230	1.190	1.220	336,000	406,570	1.2100	1.220	1.220	1.230	1.190	1.220	336,000	1.2100	2.52%
2020-10-07	0	1.190	1.190	1.210	1.190	1.210	411,000	489,140	1.1901	1.190	1.190	1.210	1.190	1.210	411,000	1.1901	-1.65%
2020-10-06	0	1.210	1.200	1.210	1.190	1.210	144,000	172,490	1.1978	1.210	1.200	1.210	1.190	1.210	144,000	1.1978	0.00%
2020-10-05	0	1.210	1.200	1.210	1.190	1.210	31,000	36,970	1.1926	1.210	1.200	1.210	1.190	1.210	31,000	1.1926	-0.82%
2020-09-30	0	1.220	1.200	1.220	1.200	1.220	87,000	104,770	1.2043	1.220	1.200	1.220	1.200	1.220	87,000	1.2043	0.83%
2020-09-29	0	1.210	1.190	1.220	1.200	1.240	96,000	116,430	1.2128	1.210	1.190	1.220	1.200	1.240	96,000	1.2128	-0.82%
2020-09-28	0	1.220	1.210	1.230	1.210	1.240	46,000	56,030	1.2180	1.220	1.210	1.230	1.210	1.240	46,000	1.2180	0.83%
2020-09-25	0	1.210	1.200	1.210	1.210	1.230	354,000	430,070	1.2149	1.210	1.200	1.210	1.210	1.230	354,000	1.2149	-0.82%
2020-09-24	0	1.220	1.220	1.230	1.200	1.220	80,000	97,380	1.2173	1.220	1.220	1.230	1.200	1.220	80,000	1.2173	-2.40%
2020-09-23	0	1.250	1.240	1.250	1.230	1.250	193,000	237,930	1.2328	1.250	1.240	1.250	1.230	1.250	193,000	1.2328	0.00%
2020-09-22	0	1.250	1.230	1.240	1.230	1.250	339,000	421,690	1.2439	1.250	1.230	1.240	1.230	1.250	339,000	1.2439	2.46%
2020-09-21	0	1.220	1.220	1.240	1.220	1.250	672,000	831,560	1.2374	1.220	1.220	1.240	1.220	1.250	672,000	1.2374	-3.94%
2020-09-18	0	1.270	1.250	1.270	1.250	1.280	10,000	12,620	1.2620	1.270	1.250	1.270	1.250	1.280	10,000	1.2620	-0.78%
2020-09-17	0	1.280	1.260	1.280	-	-	0	0	-	1.280	1.260	1.280	-	-	0	-	-0.78%
2020-09-16	0	1.290	1.260	1.290	1.250	1.290	309,000	394,050	1.2752	1.290	1.260	1.290	1.250	1.290	309,000	1.2752	0.00%
2020-09-15	0	1.290	1.280	1.290	1.230	1.290	830,000	1,057,340	1.2739	1.290	1.280	1.290	1.230	1.290	830,000	1.2739	4.03%
2020-09-14	0	1.240	1.220	1.240	1.220	1.250	255,000	315,200	1.2361	1.240	1.220	1.240	1.220	1.250	255,000	1.2361	1.64%
2020-09-11	0	1.220	1.210	1.220	1.200	1.220	50,000	60,280	1.2056	1.220	1.210	1.220	1.200	1.220	50,000	1.2056	0.00%
2020-09-10	0	1.220	1.200	1.220	1.200	1.220	261,000	313,800	1.2023	1.220	1.200	1.220	1.200	1.220	261,000	1.2023	0.00%
2020-09-09	0	1.220	1.200	1.230	1.200	1.220	108,000	130,020	1.2039	1.220	1.200	1.230	1.200	1.220	108,000	1.2039	0.83%
2020-09-08	0	1.210	1.210	1.240	1.180	1.240	347,000	419,190	1.2080	1.210	1.210	1.240	1.180	1.240	347,000	1.2080	-2.42%
2020-09-07	0	1.240	1.220	1.240	1.210	1.250	58,000	71,000	1.2241	1.240	1.220	1.240	1.210	1.250	58,000	1.2241	0.00%
2020-09-04	0	1.240	1.230	1.240	1.210	1.240	362,000	440,120	1.2158	1.240	1.230	1.240	1.210	1.240	362,000	1.2158	0.00%
2020-09-03	0	1.240	1.230	1.240	1.230	1.250	265,000	328,410	1.2393	1.240	1.230	1.240	1.230	1.250	265,000	1.2393	-2.36%
2020-09-02	0	1.270	1.250	1.280	1.240	1.270	50,000	62,570	1.2514	1.270	1.250	1.280	1.240	1.270	50,000	1.2514	0.79%
2020-09-01	0	1.260	1.260	1.270	1.250	1.300	7,000	9,050	1.2929	1.260	1.260	1.270	1.250	1.300	7,000	1.2929	-0.79%
2020-08-31	0	1.270	1.250	1.290	1.250	1.290	166,000	209,080	1.2595	1.270	1.250	1.290	1.250	1.290	166,000	1.2595	-1.55%
2020-08-28	0	1.290	1.260	1.290	1.250	1.300	856,000	1,085,460	1.2681	1.290	1.260	1.290	1.250	1.300	856,000	1.2681	-0.77%
2020-08-27	0	1.300	1.300	1.310	1.290	1.310	240,000	312,090	1.3004	1.300	1.300	1.310	1.290	1.310	240,000	1.3004	-2.26%
2020-08-26	0	1.330	1.310	1.330	1.310	1.350	94,000	123,840	1.3174	1.330	1.310	1.330	1.310	1.350	94,000	1.3174	0.00%
2020-08-25	0	1.330	1.320	1.330	1.300	1.350	403,000	534,250	1.3257	1.330	1.320	1.330	1.300	1.350	403,000	1.3257	-1.48%
2020-08-24	0	1.350	1.340	1.350	1.280	1.390	1,769,000	2,358,350	1.3332	1.350	1.340	1.350	1.280	1.390	1,769,000	1.3332	4.65%
2020-08-21	0	1.290	1.290	1.300	1.290	1.300	445,150	577,369	1.2970	1.290	1.290	1.300	1.290	1.300	445,150	1.2970	-3.73%
2020-08-20	0	1.340	1.310	1.340	1.280	1.340	1,660,000	2,156,190	1.2989	1.340	1.310	1.340	1.280	1.340	1,660,000	1.2989	4.69%
2020-08-19	0	1.280	1.280	1.290	1.280	1.280	19,000	24,320	1.2800	1.280	1.280	1.290	1.280	1.280	19,000	1.2800	0.00%
2020-08-18	0	1.280	1.270	1.280	1.250	1.310	430,000	552,240	1.2843	1.280	1.270	1.280	1.250	1.310	430,000	1.2843	0.79%
2020-08-17	0	1.270	1.260	1.270	1.250	1.290	26,000	33,170	1.2758	1.270	1.260	1.270	1.250	1.290	26,000	1.2758	-0.78%
2020-08-14	0	1.280	1.270	1.280	1.240	1.300	792,000	1,001,370	1.2644	1.280	1.270	1.280	1.240	1.300	792,000	1.2644	-1.54%
2020-08-13	0	1.300	1.290	1.300	1.210	1.310	888,000	1,125,840	1.2678	1.300	1.290	1.300	1.210	1.310	888,000	1.2678	6.56%
2020-08-12	0	1.220	1.210	1.220	1.200	1.230	510,000	617,190	1.2102	1.220	1.210	1.220	1.200	1.230	510,000	1.2102	0.00%
2020-08-11	0	1.220	1.220	1.230	1.190	1.230	815,000	986,250	1.2101	1.220	1.220	1.230	1.190	1.230	815,000	1.2101	-0.81%
2020-08-10	0	1.230	1.220	1.230	1.210	1.230	313,000	381,250	1.2181	1.230	1.220	1.230	1.210	1.230	313,000	1.2181	-0.81%
2020-08-07	0	1.240	1.230	1.240	1.230	1.250	371,000	458,430	1.2357	1.240	1.230	1.240	1.230	1.250	371,000	1.2357	-0.80%
2020-08-06	0	1.250	1.240	1.250	1.230	1.250	227,334	281,604	1.2387	1.250	1.240	1.250	1.230	1.250	227,334	1.2387	0.81%
2020-08-05	0	1.240	1.230	1.260	1.240	1.240	75,000	93,000	1.2400	1.240	1.230	1.260	1.240	1.240	75,000	1.2400	-1.59%
2020-08-04	0	1.260	1.240	1.260	1.240	1.260	341,000	427,940	1.2550	1.260	1.240	1.260	1.240	1.260	341,000	1.2550	0.00%
2020-08-03	0	1.260	1.250	1.260	1.240	1.270	306,000	382,500	1.2500	1.260	1.250	1.260	1.240	1.270	306,000	1.2500	0.00%
2020-07-31	0	1.260	1.240	1.260	1.230	1.260	307,000	380,050	1.2379	1.260	1.240	1.260	1.230	1.260	307,000	1.2379	-0.79%
2020-07-30	0	1.270	1.250	1.270	1.240	1.280	496,000	627,020	1.2642	1.270	1.250	1.270	1.240	1.280	496,000	1.2642	0.79%
2020-07-29	0	1.260	1.240	1.260	1.230	1.260	168,000	207,660	1.2361	1.260	1.240	1.260	1.230	1.260	168,000	1.2361	0.00%
2020-07-28	0	1.260	1.260	1.270	1.250	1.260	308,000	386,810	1.2559	1.260	1.260	1.270	1.250	1.260	308,000	1.2559	0.80%
2020-07-27	0	1.250	1.240	1.250	1.230	1.260	548,000	680,460	1.2417	1.250	1.240	1.250	1.230	1.260	548,000	1.2417	-0.79%
2020-07-24	0	1.260	1.250	1.270	1.240	1.320	2,288,031	2,896,767	1.2661	1.260	1.250	1.270	1.240	1.320	2,288,031	1.2661	-4.55%
2020-07-23	0	1.320	1.320	1.340	1.290	1.360	621,000	816,900	1.3155	1.320	1.320	1.340	1.290	1.360	621,000	1.3155	0.76%
2020-07-22	0	1.310	1.270	1.310	1.300	1.330	346,000	454,730	1.3142	1.310	1.270	1.310	1.300	1.330	346,000	1.3142	-1.50%
2020-07-21	0	1.330	1.330	1.340	1.310	1.340	225,000	297,960	1.3243	1.330	1.330	1.340	1.310	1.340	225,000	1.3243	-0.75%
2020-07-20	0	1.340	1.320	1.340	1.330	1.350	104,000	138,570	1.3324	1.340	1.320	1.340	1.330	1.350	104,000	1.3324	-0.74%
2020-07-17	0	1.350	1.350	1.360	1.320	1.350	1,189,000	1,591,180	1.3383	1.350	1.350	1.360	1.320	1.350	1,189,000	1.3383	1.50%
2020-07-16	0	1.330	1.320	1.340	1.310	1.370	1,561,000	2,088,030	1.3376	1.330	1.320	1.340	1.310	1.370	1,561,000	1.3376	-2.21%
2020-07-15	0	1.360	1.360	1.380	1.350	1.390	1,043,000	1,425,510	1.3667	1.360	1.360	1.380	1.350	1.390	1,043,000	1.3667	-2.16%
2020-07-14	0	1.390	1.390	1.400	1.380	1.400	698,000	966,990	1.3854	1.390	1.390	1.400	1.380	1.400	698,000	1.3854	-0.71%
2020-07-13	0	1.400	1.400	1.410	1.400	1.440	829,000	1,168,660	1.4097	1.400	1.400	1.410	1.400	1.440	829,000	1.4097	1.45%
2020-07-10	0	1.380	1.380	1.390	1.360	1.400	844,000	1,165,490	1.3809	1.380	1.380	1.390	1.360	1.400	844,000	1.3809	-0.72%
2020-07-09	0	1.390	1.390	1.410	1.380	1.410	946,000	1,320,820	1.3962	1.390	1.390	1.410	1.380	1.410	946,000	1.3962	-1.42%
2020-07-08	0	1.410	1.390	1.410	1.380	1.410	690,000	963,380	1.3962	1.410	1.390	1.410	1.380	1.410	690,000	1.3962	0.00%
2020-07-07	0	1.410	1.390	1.410	1.390	1.440	1,358,000	1,909,090	1.4058	1.410	1.390	1.410	1.390	1.440	1,358,000	1.4058	-2.08%
2020-07-06	0	1.440	1.420	1.440	1.400	1.440	1,888,000	2,682,560	1.4208	1.440	1.420	1.440	1.400	1.440	1,888,000	1.4208	2.13%
2020-07-03	0	1.410	1.400	1.410	1.380	1.420	972,000	1,362,090	1.4013	1.410	1.400	1.410	1.380	1.420	972,000	1.4013	0.00%
2020-07-02	0	1.410	1.410	1.420	1.410	1.420	1,508,000	2,138,130	1.4179	1.410	1.410	1.420	1.410	1.420	1,508,000	1.4179	0.00%
2020-06-30	0	1.410	1.390	1.400	1.390	1.410	927,000	1,292,900	1.3947	1.410	1.390	1.400	1.390	1.410	927,000	1.3947	1.44%
2020-06-29	0	1.390	1.390	1.400	1.390	1.440	1,370,000	1,923,770	1.4042	1.390	1.390	1.400	1.390	1.440	1,370,000	1.4042	-3.47%
2020-06-26	0	1.440	1.430	1.440	1.430	1.460	1,058,000	1,527,410	1.4437	1.440	1.430	1.440	1.430	1.460	1,058,000	1.4437	-1.37%
2020-06-24	0	1.460	1.450	1.460	1.440	1.470	1,410,000	2,045,610	1.4508	1.460	1.450	1.460	1.440	1.470	1,410,000	1.4508	0.69%
2020-06-23	0	1.450	1.450	1.460	1.440	1.470	871,000	1,263,230	1.4503	1.450	1.450	1.460	1.440	1.470	871,000	1.4503	0.00%
2020-06-22	0	1.450	1.450	1.460	1.430	1.480	931,000	1,353,380	1.4537	1.450	1.450	1.460	1.430	1.480	931,000	1.4537	0.69%
2020-06-19	0	1.440	1.430	1.440	1.420	1.440	777,000	1,114,810	1.4348	1.440	1.430	1.440	1.420	1.440	777,000	1.4348	0.00%
2020-06-18	0	1.440	1.430	1.440	1.430	1.460	438,000	632,530	1.4441	1.440	1.430	1.440	1.430	1.460	438,000	1.4441	-1.37%
2020-06-17	0	1.460	1.440	1.460	1.450	1.460	623,000	905,880	1.4541	1.460	1.440	1.460	1.450	1.460	623,000	1.4541	1.39%
2020-06-16	0	1.440	1.430	1.440	1.420	1.460	1,131,000	1,632,030	1.4430	1.440	1.430	1.440	1.420	1.460	1,131,000	1.4430	1.41%
2020-06-15	0	1.420	1.420	1.430	1.410	1.450	690,000	987,940	1.4318	1.420	1.420	1.430	1.410	1.450	690,000	1.4318	-0.70%
2020-06-12	0	1.430	1.420	1.430	1.390	1.470	1,852,000	2,650,700	1.4313	1.430	1.420	1.430	1.390	1.470	1,852,000	1.4313	2.14%
2020-06-11	0	1.400	1.400	1.410	1.400	1.440	1,246,000	1,763,450	1.4153	1.400	1.400	1.410	1.400	1.440	1,246,000	1.4153	-2.10%
2020-06-10	0	1.430	1.420	1.430	1.410	1.450	1,593,000	2,274,170	1.4276	1.430	1.420	1.430	1.410	1.450	1,593,000	1.4276	-1.38%
2020-06-09	0	1.450	1.450	1.470	1.450	1.480	1,570,000	2,297,990	1.4637	1.450	1.450	1.470	1.450	1.480	1,570,000	1.4637	-0.68%
2020-06-08	0	1.460	1.450	1.460	1.440	1.530	6,989,000	10,486,010	1.5004	1.460	1.450	1.460	1.440	1.530	6,989,000	1.5004	1.39%
2020-06-05	0	1.440	1.440	1.450	1.410	1.440	809,000	1,156,450	1.4295	1.440	1.440	1.450	1.410	1.440	809,000	1.4295	1.41%
2020-06-04	0	1.420	1.410	1.420	1.400	1.440	320,000	452,330	1.4135	1.420	1.410	1.420	1.400	1.440	320,000	1.4135	-0.70%
2020-06-03	0	1.430	1.420	1.440	1.390	1.440	1,412,000	2,002,760	1.4184	1.430	1.420	1.440	1.390	1.440	1,412,000	1.4184	3.62%
2020-06-02	0	1.380	1.380	1.390	1.370	1.410	508,000	703,390	1.3846	1.380	1.380	1.390	1.370	1.410	508,000	1.3846	-0.72%
2020-06-01	0	1.390	1.380	1.390	1.370	1.420	873,000	1,215,510	1.3923	1.390	1.380	1.390	1.370	1.420	873,000	1.3923	1.46%
2020-05-29	0	1.370	1.370	1.380	1.360	1.390	386,000	530,340	1.3739	1.370	1.370	1.380	1.360	1.390	386,000	1.3739	-2.14%
2020-05-28	0	1.400	1.380	1.400	1.370	1.410	332,000	463,120	1.3949	1.400	1.380	1.400	1.370	1.410	332,000	1.3949	0.00%
2020-05-27	0	1.400	1.400	1.410	1.340	1.430	1,979,000	2,758,210	1.3937	1.400	1.400	1.410	1.340	1.430	1,979,000	1.3937	-2.10%
2020-05-26	0	1.430	1.420	1.440	1.410	1.440	239,000	340,500	1.4247	1.430	1.420	1.440	1.410	1.440	239,000	1.4247	2.14%
2020-05-25	0	1.400	1.400	1.410	1.370	1.420	1,246,000	1,727,770	1.3867	1.400	1.400	1.410	1.370	1.420	1,246,000	1.3867	-1.41%
2020-05-22	0	1.420	1.410	1.420	1.400	1.490	2,320,000	3,344,100	1.4414	1.420	1.410	1.420	1.400	1.490	2,320,000	1.4414	-5.33%
2020-05-21	0	1.500	1.490	1.500	1.490	1.520	361,000	542,520	1.5028	1.500	1.490	1.500	1.490	1.520	361,000	1.5028	-1.32%
2020-05-20	0	1.520	1.510	1.530	1.510	1.540	468,000	710,910	1.5190	1.520	1.510	1.530	1.510	1.540	468,000	1.5190	-0.65%
2020-05-19	0	1.530	1.510	1.530	1.500	1.540	1,052,000	1,596,400	1.5175	1.530	1.510	1.530	1.500	1.540	1,052,000	1.5175	2.00%
2020-05-18	0	1.500	1.490	1.500	1.500	1.510	902,000	1,358,710	1.5063	1.500	1.490	1.500	1.500	1.510	902,000	1.5063	-0.66%
2020-05-15	0	1.510	1.510	1.520	1.510	1.550	1,184,000	1,814,270	1.5323	1.510	1.510	1.520	1.510	1.550	1,184,000	1.5323	0.67%
2020-05-14	0	1.500	1.480	1.490	1.460	1.540	1,256,000	1,864,500	1.4845	1.500	1.480	1.490	1.460	1.540	1,256,000	1.4845	-1.96%
2020-05-13	0	1.530	1.530	1.540	1.530	1.550	391,000	601,940	1.5395	1.530	1.530	1.540	1.530	1.550	391,000	1.5395	-0.65%
2020-05-12	0	1.540	1.530	1.540	1.530	1.570	833,000	1,289,030	1.5475	1.540	1.530	1.540	1.530	1.570	833,000	1.5475	-0.65%
2020-05-11	0	1.550	1.550	1.560	1.540	1.570	662,000	1,031,190	1.5577	1.550	1.550	1.560	1.540	1.570	662,000	1.5577	-0.64%
2020-05-08	0	1.560	1.550	1.560	1.550	1.600	1,320,000	2,060,610	1.5611	1.560	1.550	1.560	1.550	1.600	1,320,000	1.5611	-2.50%
2020-05-07	0	1.600	1.590	1.600	1.570	1.610	1,278,000	2,031,200	1.5894	1.600	1.590	1.600	1.570	1.610	1,278,000	1.5894	0.00%
2020-05-06	0	1.600	1.590	1.600	1.590	1.640	3,610,000	5,805,250	1.6081	1.600	1.590	1.600	1.590	1.640	3,610,000	1.6081	1.91%
2020-05-05	0	1.570	1.570	1.580	1.540	1.610	3,264,000	5,138,010	1.5741	1.570	1.570	1.580	1.540	1.610	3,264,000	1.5741	1.29%
2020-05-04	0	1.550	1.550	1.560	1.480	1.630	4,655,000	7,283,870	1.5647	1.550	1.550	1.560	1.480	1.630	4,655,000	1.5647	3.33%
2020-04-29	0	1.500	1.500	1.510	1.500	1.540	868,000	1,315,220	1.5152	1.500	1.500	1.510	1.500	1.540	868,000	1.5152	-0.66%
2020-04-28	0	1.510	1.510	1.530	1.420	1.540	3,112,000	4,640,340	1.4911	1.510	1.510	1.530	1.420	1.540	3,112,000	1.4911	5.59%
2020-04-27	0	1.430	1.400	1.430	1.370	1.430	477,000	672,610	1.4101	1.430	1.400	1.430	1.370	1.430	477,000	1.4101	3.62%
2020-04-24	0	1.380	1.370	1.380	1.370	1.390	257,000	355,300	1.3825	1.380	1.370	1.380	1.370	1.390	257,000	1.3825	-1.43%
2020-04-23	0	1.400	1.380	1.400	1.380	1.430	690,000	965,630	1.3995	1.400	1.380	1.400	1.380	1.430	690,000	1.3995	0.72%
2020-04-22	0	1.390	1.380	1.410	1.370	1.410	420,000	584,920	1.3927	1.390	1.380	1.410	1.370	1.410	420,000	1.3927	1.46%
2020-04-21	0	1.370	1.370	1.380	1.360	1.420	1,171,000	1,624,910	1.3876	1.370	1.370	1.380	1.360	1.420	1,171,000	1.3876	-5.52%
2020-04-20	0	1.450	1.450	1.460	1.440	1.470	337,000	489,520	1.4526	1.450	1.450	1.460	1.440	1.470	337,000	1.4526	0.00%
2020-04-17	0	1.450	1.440	1.470	1.440	1.530	4,020,000	5,919,240	1.4724	1.450	1.440	1.470	1.440	1.530	4,020,000	1.4724	-3.97%
2020-04-16	0	1.510	1.490	1.510	1.490	1.510	386,000	578,340	1.4983	1.510	1.490	1.510	1.490	1.510	386,000	1.4983	0.67%
2020-04-15	0	1.500	1.490	1.500	1.500	1.550	637,000	961,700	1.5097	1.500	1.490	1.500	1.500	1.550	637,000	1.5097	-1.96%
2020-04-14	0	1.530	1.530	1.540	1.480	1.570	2,019,000	3,092,600	1.5317	1.530	1.530	1.540	1.480	1.570	2,019,000	1.5317	1.32%
2020-04-09	0	1.510	1.490	1.510	1.500	1.520	611,000	920,120	1.5059	1.510	1.490	1.510	1.500	1.520	611,000	1.5059	0.00%
2020-04-08	0	1.510	1.500	1.510	1.480	1.520	1,079,000	1,621,000	1.5023	1.510	1.500	1.510	1.480	1.520	1,079,000	1.5023	0.00%
2020-04-07	0	1.510	1.510	1.520	1.480	1.530	1,164,000	1,752,680	1.5057	1.510	1.510	1.520	1.480	1.530	1,164,000	1.5057	1.34%
2020-04-06	0	1.490	1.490	1.500	1.480	1.510	1,036,000	1,549,140	1.4953	1.490	1.490	1.500	1.480	1.510	1,036,000	1.4953	2.05%
2020-04-03	0	1.460	1.460	1.470	1.450	1.510	1,520,000	2,243,900	1.4763	1.460	1.460	1.470	1.450	1.510	1,520,000	1.4763	-2.67%
2020-04-02	0	1.500	1.500	1.520	1.480	1.540	576,000	872,100	1.5141	1.500	1.500	1.520	1.480	1.540	576,000	1.5141	0.00%
2020-04-01	0	1.500	1.490	1.500	1.490	1.570	1,061,000	1,617,330	1.5243	1.500	1.490	1.500	1.490	1.570	1,061,000	1.5243	-2.60%
2020-03-31	0	1.540	1.540	1.560	1.510	1.580	1,300,000	1,996,990	1.5361	1.540	1.540	1.560	1.510	1.580	1,300,000	1.5361	-1.28%
2020-03-30	0	1.560	1.550	1.570	1.520	1.590	1,272,000	1,960,220	1.5411	1.560	1.550	1.570	1.520	1.590	1,272,000	1.5411	-1.27%
2020-03-27	0	1.580	1.570	1.580	1.520	1.640	3,960,000	6,250,880	1.5785	1.580	1.570	1.580	1.520	1.640	3,960,000	1.5785	-3.66%
2020-03-26	0	1.640	1.630	1.640	1.610	1.690	2,548,000	4,194,220	1.6461	1.640	1.630	1.640	1.610	1.690	2,548,000	1.6461	-1.20%
2020-03-25	0	1.660	1.650	1.660	1.590	1.680	3,332,000	5,460,590	1.6388	1.660	1.650	1.660	1.590	1.680	3,332,000	1.6388	0.61%
2020-03-24	0	1.650	1.650	1.660	1.580	1.670	5,169,000	8,417,070	1.6284	1.650	1.650	1.660	1.580	1.670	5,169,000	1.6284	4.43%
2020-03-23	0	1.580	1.550	1.580	1.390	1.580	3,695,000	5,359,630	1.4505	1.580	1.550	1.580	1.390	1.580	3,695,000	1.4505	8.97%
2020-03-20	0	1.450	1.440	1.450	1.420	1.550	4,029,000	5,923,630	1.4702	1.450	1.440	1.450	1.420	1.550	4,029,000	1.4702	-2.03%
2020-03-19	0	1.480	1.470	1.490	1.400	1.500	2,220,000	3,191,000	1.4374	1.480	1.470	1.490	1.400	1.500	2,220,000	1.4374	-1.33%
2020-03-18	0	1.500	1.470	1.500	1.460	1.670	3,834,000	5,982,540	1.5604	1.500	1.470	1.500	1.460	1.670	3,834,000	1.5604	-8.54%
2020-03-17	0	1.640	1.640	1.650	1.580	1.650	3,526,000	5,686,710	1.6128	1.640	1.640	1.650	1.580	1.650	3,526,000	1.6128	-0.61%
2020-03-16	0	1.650	1.650	1.670	1.500	1.720	8,292,000	13,644,440	1.6455	1.650	1.650	1.670	1.500	1.720	8,292,000	1.6455	6.45%
2020-03-13	0	1.550	1.550	1.560	1.470	1.590	6,712,000	10,258,120	1.5283	1.550	1.550	1.560	1.470	1.590	6,712,000	1.5283	-4.91%
2020-03-12	0	1.630	1.620	1.630	1.590	1.740	6,014,000	9,858,500	1.6393	1.630	1.620	1.630	1.590	1.740	6,014,000	1.6393	-7.91%
2020-03-11	0	1.770	1.770	1.780	1.450	1.790	13,825,000	23,084,370	1.6698	1.770	1.770	1.780	1.450	1.790	13,825,000	1.6698	22.07%
2020-03-10	0	1.450	1.430	1.450	1.410	1.500	1,702,000	2,457,500	1.4439	1.450	1.430	1.450	1.410	1.500	1,702,000	1.4439	-2.03%
2020-03-09	0	1.480	1.440	1.480	1.440	1.520	2,150,000	3,161,470	1.4705	1.480	1.440	1.480	1.440	1.520	2,150,000	1.4705	-3.90%
2020-03-06	0	1.540	1.520	1.540	1.470	1.550	1,710,000	2,572,310	1.5043	1.540	1.520	1.540	1.470	1.550	1,710,000	1.5043	0.65%
2020-03-05	0	1.530	1.510	1.530	1.510	1.580	2,596,000	3,979,270	1.5328	1.530	1.510	1.530	1.510	1.580	2,596,000	1.5328	0.00%
2020-03-04	0	1.530	1.520	1.530	1.500	1.590	4,866,000	7,477,740	1.5367	1.530	1.520	1.530	1.500	1.590	4,866,000	1.5367	-4.97%
2020-03-03	0	1.610	1.600	1.610	1.380	1.620	15,810,000	24,618,220	1.5571	1.610	1.600	1.610	1.380	1.620	15,810,000	1.5571	18.38%
2020-03-02	0	1.360	1.360	1.390	1.280	1.360	1,568,164	2,056,288	1.3113	1.360	1.360	1.390	1.280	1.360	1,568,164	1.3113	7.94%
2020-02-28	0	1.260	1.240	1.260	1.230	1.330	1,691,000	2,144,170	1.2680	1.260	1.240	1.260	1.230	1.330	1,691,000	1.2680	-7.35%
2020-02-27	0	1.360	1.350	1.360	1.260	1.370	1,805,000	2,324,030	1.2876	1.360	1.350	1.360	1.260	1.370	1,805,000	1.2876	5.43%
2020-02-26	0	1.290	1.260	1.290	1.250	1.300	968,000	1,242,240	1.2833	1.290	1.260	1.290	1.250	1.300	968,000	1.2833	0.00%
2020-02-25	0	1.290	1.270	1.290	1.280	1.290	217,000	279,130	1.2863	1.290	1.270	1.290	1.280	1.290	217,000	1.2863	-0.77%
2020-02-24	0	1.300	1.270	1.300	1.250	1.300	485,000	617,740	1.2737	1.300	1.270	1.300	1.250	1.300	485,000	1.2737	0.00%
2020-02-21	0	1.300	1.290	1.300	1.300	1.330	331,000	434,180	1.3117	1.300	1.290	1.300	1.300	1.330	331,000	1.3117	-0.76%
2020-02-20	0	1.310	1.300	1.320	1.310	1.330	535,000	708,650	1.3246	1.310	1.300	1.320	1.310	1.330	535,000	1.3246	0.00%
2020-02-19	0	1.310	1.310	1.320	1.300	1.340	127,000	167,140	1.3161	1.310	1.310	1.320	1.300	1.340	127,000	1.3161	-0.76%
2020-02-18	0	1.320	1.300	1.320	1.300	1.350	87,000	114,500	1.3161	1.320	1.300	1.320	1.300	1.350	87,000	1.3161	-2.22%
2020-02-17	0	1.350	1.330	1.350	1.330	1.360	191,000	258,250	1.3521	1.350	1.330	1.350	1.330	1.360	191,000	1.3521	0.75%
2020-02-14	0	1.340	1.330	1.350	1.290	1.350	401,000	534,950	1.3340	1.340	1.330	1.350	1.290	1.350	401,000	1.3340	0.75%
2020-02-13	0	1.330	1.300	1.330	1.290	1.330	278,000	363,110	1.3062	1.330	1.300	1.330	1.290	1.330	278,000	1.3062	0.76%
2020-02-12	0	1.320	1.310	1.330	1.270	1.340	430,549	568,845	1.3212	1.320	1.310	1.330	1.270	1.340	430,549	1.3212	3.13%
2020-02-11	0	1.280	1.280	1.290	1.270	1.350	483,000	625,230	1.2945	1.280	1.280	1.290	1.270	1.350	483,000	1.2945	0.79%
2020-02-10	0	1.270	1.230	1.270	-	-	0	0	-	1.270	1.230	1.270	-	-	0	-	0.00%
2020-02-07	0	1.270	1.260	1.280	1.240	1.280	12,000	15,240	1.2700	1.270	1.260	1.280	1.240	1.280	12,000	1.2700	0.00%
2020-02-06	0	1.270	1.270	1.280	1.240	1.290	278,000	351,010	1.2626	1.270	1.270	1.280	1.240	1.290	278,000	1.2626	0.79%
2020-02-05	0	1.260	1.230	1.260	1.230	1.260	48,000	59,550	1.2406	1.260	1.230	1.260	1.230	1.260	48,000	1.2406	0.80%
2020-02-04	0	1.250	1.240	1.250	1.210	1.250	120,262	148,191	1.2322	1.250	1.240	1.250	1.210	1.250	120,262	1.2322	1.63%
2020-02-03	0	1.230	1.230	1.270	1.230	1.270	95,365	117,704	1.2342	1.230	1.230	1.270	1.230	1.270	95,365	1.2342	-1.60%
2020-01-31	0	1.250	1.230	1.250	1.220	1.280	99,000	123,840	1.2509	1.250	1.230	1.250	1.220	1.280	99,000	1.2509	0.81%
2020-01-30	0	1.240	1.210	1.240	1.210	1.300	898,000	1,120,300	1.2476	1.240	1.210	1.240	1.210	1.300	898,000	1.2476	-5.34%
2020-01-29	0	1.310	1.300	1.310	1.280	1.320	695,000	905,210	1.3025	1.310	1.300	1.310	1.280	1.320	695,000	1.3025	-2.96%
2020-01-24	0	1.350	1.340	1.360	1.330	1.380	169,000	228,880	1.3543	1.350	1.340	1.360	1.330	1.380	169,000	1.3543	0.00%
2020-01-23	0	1.350	1.320	1.360	1.330	1.400	499,000	674,960	1.3526	1.350	1.320	1.360	1.330	1.400	499,000	1.3526	-4.93%
2020-01-22	0	1.420	1.400	1.420	1.410	1.420	338,000	476,720	1.4104	1.420	1.400	1.420	1.410	1.420	338,000	1.4104	0.71%
2020-01-21	0	1.410	1.380	1.410	1.380	1.410	268,000	373,190	1.3925	1.410	1.380	1.410	1.380	1.410	268,000	1.3925	-2.08%
2020-01-20	0	1.440	1.430	1.440	1.410	1.440	1,069,000	1,526,110	1.4276	1.440	1.430	1.440	1.410	1.440	1,069,000	1.4276	-1.37%
2020-01-17	0	1.460	1.460	1.470	1.430	1.470	39,000	56,660	1.4528	1.460	1.460	1.470	1.430	1.470	39,000	1.4528	0.00%
2020-01-16	0	1.460	1.450	1.460	1.450	1.470	384,160	560,728	1.4596	1.460	1.450	1.460	1.450	1.470	384,160	1.4596	0.00%
2020-01-15	0	1.460	1.450	1.460	1.450	1.500	826,000	1,211,160	1.4663	1.460	1.450	1.460	1.450	1.500	826,000	1.4663	-1.35%
2020-01-14	0	1.480	1.470	1.480	1.460	1.520	786,000	1,154,920	1.4694	1.480	1.470	1.480	1.460	1.520	786,000	1.4694	-1.33%
2020-01-13	0	1.500	1.500	1.520	1.410	1.530	1,526,000	2,253,180	1.4765	1.500	1.500	1.520	1.410	1.530	1,526,000	1.4765	6.38%
2020-01-10	0	1.410	1.400	1.410	1.360	1.420	718,000	1,000,220	1.3931	1.410	1.400	1.410	1.360	1.420	718,000	1.3931	2.92%
2020-01-09	0	1.370	1.360	1.380	1.330	1.370	449,000	608,930	1.3562	1.370	1.360	1.380	1.330	1.370	449,000	1.3562	2.24%
2020-01-08	0	1.340	1.330	1.340	1.340	1.340	49,000	65,660	1.3400	1.340	1.330	1.340	1.340	1.340	49,000	1.3400	-0.74%
2020-01-07	0	1.350	1.340	1.360	1.330	1.360	349,000	469,620	1.3456	1.350	1.340	1.360	1.330	1.360	349,000	1.3456	0.00%
2020-01-06	0	1.350	1.330	1.350	1.340	1.370	210,000	285,130	1.3578	1.350	1.330	1.350	1.340	1.370	210,000	1.3578	-1.46%
2020-01-03	0	1.370	1.350	1.370	1.360	1.390	32,000	44,020	1.3756	1.370	1.350	1.370	1.360	1.390	32,000	1.3756	-1.44%
2020-01-02	0	1.390	1.360	1.390	1.350	1.390	616,000	839,020	1.3620	1.390	1.360	1.390	1.350	1.390	616,000	1.3620	2.21%
2019-12-31	0	1.360	1.360	1.380	1.360	1.380	238,000	325,630	1.3682	1.360	1.360	1.380	1.360	1.380	238,000	1.3682	-0.73%
2019-12-30	0	1.370	1.360	1.370	1.360	1.390	445,000	610,840	1.3727	1.370	1.360	1.370	1.360	1.390	445,000	1.3727	0.00%
2019-12-27	0	1.370	1.370	1.390	1.370	1.420	200,000	277,330	1.3867	1.370	1.370	1.390	1.370	1.420	200,000	1.3867	-1.44%
2019-12-24	0	1.390	1.370	1.380	1.360	1.390	12,000	16,440	1.3700	1.390	1.370	1.380	1.360	1.390	12,000	1.3700	0.72%
2019-12-23	0	1.380	1.370	1.380	1.360	1.390	395,000	544,350	1.3781	1.380	1.370	1.380	1.360	1.390	395,000	1.3781	1.47%
2019-12-20	0	1.360	1.350	1.360	1.360	1.390	344,000	471,500	1.3706	1.360	1.350	1.360	1.360	1.390	344,000	1.3706	-0.73%
2019-12-19	0	1.370	1.370	1.380	1.340	1.380	369,000	501,970	1.3604	1.370	1.370	1.380	1.340	1.380	369,000	1.3604	0.00%
2019-12-18	0	1.370	1.370	1.390	1.360	1.410	806,000	1,113,240	1.3812	1.370	1.370	1.390	1.360	1.410	806,000	1.3812	0.00%
2019-12-17	0	1.370	1.360	1.370	1.350	1.390	736,000	1,008,955	1.3709	1.370	1.360	1.370	1.350	1.390	736,000	1.3709	0.74%
2019-12-16	0	1.360	1.360	1.370	1.360	1.410	1,155,000	1,600,330	1.3856	1.360	1.360	1.370	1.360	1.410	1,155,000	1.3856	-2.16%
2019-12-13	0	1.390	1.390	1.410	1.340	1.420	905,000	1,248,330	1.3794	1.390	1.390	1.410	1.340	1.420	905,000	1.3794	2.21%
2019-12-12	0	1.360	1.350	1.360	1.330	1.370	1,300,000	1,764,160	1.3570	1.360	1.350	1.360	1.330	1.370	1,300,000	1.3570	0.00%
2019-12-11	0	1.360	1.360	1.380	1.350	1.400	519,000	716,740	1.3810	1.360	1.360	1.380	1.350	1.400	519,000	1.3810	-2.16%
2019-12-10	0	1.390	1.370	1.380	1.350	1.400	83,000	115,270	1.3888	1.390	1.370	1.380	1.350	1.400	83,000	1.3888	-0.71%
2019-12-09	0	1.400	1.370	1.390	1.370	1.400	9,000	12,360	1.3733	1.400	1.370	1.390	1.370	1.400	9,000	1.3733	2.19%
2019-12-06	0	1.370	1.350	1.370	1.350	1.400	64,000	87,570	1.3683	1.370	1.350	1.370	1.350	1.400	64,000	1.3683	-0.72%
2019-12-05	0	1.380	1.350	1.370	1.350	1.390	41,000	56,020	1.3663	1.380	1.350	1.370	1.350	1.390	41,000	1.3663	-0.72%
2019-12-04	0	1.390	1.350	1.390	1.360	1.390	16,000	22,010	1.3756	1.390	1.350	1.390	1.360	1.390	16,000	1.3756	0.00%
2019-12-03	0	1.390	1.360	1.390	1.350	1.390	87,000	118,730	1.3647	1.390	1.360	1.390	1.350	1.390	87,000	1.3647	0.00%
2019-12-02	0	1.390	1.370	1.390	1.370	1.390	63,000	86,390	1.3713	1.390	1.370	1.390	1.370	1.390	63,000	1.3713	0.00%
2019-11-29	0	1.390	1.350	1.390	1.360	1.390	9,000	12,300	1.3667	1.390	1.350	1.390	1.360	1.390	9,000	1.3667	-1.42%
2019-11-28	0	1.410	1.380	1.410	1.330	1.410	429,000	593,470	1.3834	1.410	1.380	1.410	1.330	1.410	429,000	1.3834	3.68%
2019-11-27	0	1.360	1.330	1.360	1.340	1.380	180,000	244,270	1.3571	1.360	1.330	1.360	1.340	1.380	180,000	1.3571	-0.73%
2019-11-26	0	1.370	1.360	1.370	1.370	1.380	116,000	159,130	1.3718	1.370	1.360	1.370	1.370	1.380	116,000	1.3718	-1.44%
2019-11-25	0	1.390	1.370	1.390	1.370	1.390	40,000	54,960	1.3740	1.390	1.370	1.390	1.370	1.390	40,000	1.3740	0.00%
2019-11-22	0	1.390	1.370	1.390	1.340	1.410	257,000	352,830	1.3729	1.390	1.370	1.390	1.340	1.410	257,000	1.3729	0.00%
2019-11-21	0	1.390	1.380	1.400	1.390	1.420	144,000	200,560	1.3928	1.390	1.380	1.400	1.390	1.420	144,000	1.3928	-2.11%
2019-11-20	0	1.420	1.400	1.430	1.400	1.430	52,000	73,910	1.4213	1.420	1.400	1.430	1.400	1.430	52,000	1.4213	-0.70%
2019-11-19	0	1.430	1.410	1.430	1.390	1.430	260,000	367,440	1.4132	1.430	1.410	1.430	1.390	1.430	260,000	1.4132	0.70%
2019-11-18	0	1.420	1.400	1.420	1.400	1.430	110,000	155,470	1.4134	1.420	1.400	1.420	1.400	1.430	110,000	1.4134	-0.70%
2019-11-15	0	1.430	1.420	1.430	1.420	1.440	211,454	300,481	1.4210	1.430	1.420	1.430	1.420	1.440	211,454	1.4210	-0.69%
2019-11-14	0	1.440	1.440	1.460	1.420	1.460	430,000	615,460	1.4313	1.440	1.440	1.460	1.420	1.460	430,000	1.4313	0.70%
2019-11-13	0	1.430	1.420	1.440	1.410	1.490	415,000	596,040	1.4362	1.430	1.420	1.440	1.410	1.490	415,000	1.4362	-4.03%
2019-11-12	0	1.490	1.500	1.510	1.480	1.510	230,000	343,260	1.4924	1.490	1.500	1.510	1.480	1.510	230,000	1.4924	0.68%
2019-11-11	0	1.480	1.460	1.480	1.460	1.550	1,160,000	1,731,290	1.4925	1.480	1.460	1.480	1.460	1.550	1,160,000	1.4925	-5.73%
2019-11-08	0	1.570	1.560	1.570	1.460	1.570	3,921,000	5,999,330	1.5301	1.570	1.560	1.570	1.460	1.570	3,921,000	1.5301	7.53%
2019-11-07	0	1.460	1.440	1.470	1.380	1.470	732,000	1,045,780	1.4287	1.460	1.440	1.470	1.380	1.470	732,000	1.4287	4.29%
2019-11-06	0	1.400	1.390	1.400	1.360	1.430	1,676,000	2,330,990	1.3908	1.400	1.390	1.400	1.360	1.430	1,676,000	1.3908	2.94%
2019-11-05	0	1.360	1.350	1.360	1.350	1.380	800,000	1,088,450	1.3606	1.360	1.350	1.360	1.350	1.380	800,000	1.3606	0.00%
2019-11-04	0	1.360	1.340	1.360	1.260	1.370	2,264,000	3,003,300	1.3265	1.360	1.340	1.360	1.260	1.370	2,264,000	1.3265	7.94%
2019-11-01	0	1.260	1.240	1.260	1.250	1.260	42,000	52,730	1.2555	1.260	1.240	1.260	1.250	1.260	42,000	1.2555	1.61%
2019-10-31	0	1.240	1.240	1.260	1.230	1.270	485,000	604,370	1.2461	1.240	1.240	1.260	1.230	1.270	485,000	1.2461	-2.36%
2019-10-30	0	1.270	1.270	1.290	1.270	1.290	114,265	146,255	1.2800	1.270	1.270	1.290	1.270	1.290	114,265	1.2800	-1.55%
2019-10-29	0	1.290	1.270	1.290	1.280	1.290	193,000	247,920	1.2846	1.290	1.270	1.290	1.280	1.290	193,000	1.2846	0.00%
2019-10-28	0	1.290	1.270	1.290	1.260	1.290	464,000	590,790	1.2733	1.290	1.270	1.290	1.260	1.290	464,000	1.2733	0.78%
2019-10-25	0	1.280	1.260	1.290	1.260	1.290	178,020	226,366	1.2716	1.280	1.260	1.290	1.260	1.290	178,020	1.2716	-0.78%
2019-10-24	0	1.290	1.260	1.290	1.260	1.290	166,000	212,390	1.2795	1.290	1.260	1.290	1.260	1.290	166,000	1.2795	0.00%
2019-10-23	0	1.290	1.270	1.290	1.270	1.290	325,000	416,630	1.2819	1.290	1.270	1.290	1.270	1.290	325,000	1.2819	1.57%
2019-10-22	0	1.270	1.260	1.270	1.240	1.300	1,581,000	2,023,900	1.2801	1.270	1.260	1.270	1.240	1.300	1,581,000	1.2801	0.79%
2019-10-21	0	1.260	1.250	1.260	1.210	1.260	482,001	601,161	1.2472	1.260	1.250	1.260	1.210	1.260	482,001	1.2472	0.80%
2019-10-18	0	1.250	1.230	1.250	1.200	1.260	846,000	1,039,430	1.2286	1.250	1.230	1.250	1.200	1.260	846,000	1.2286	0.81%
2019-10-17	0	1.240	1.230	1.240	1.230	1.260	378,000	469,430	1.2419	1.240	1.230	1.240	1.230	1.260	378,000	1.2419	-1.59%
2019-10-16	0	1.260	1.250	1.260	1.230	1.290	1,593,000	1,994,360	1.2520	1.260	1.250	1.260	1.230	1.290	1,593,000	1.2520	-2.33%
2019-10-15	0	1.290	1.280	1.290	1.180	1.310	3,360,000	4,276,950	1.2729	1.290	1.280	1.290	1.180	1.310	3,360,000	1.2729	9.32%
2019-10-14	0	1.180	1.160	1.180	1.160	1.190	650,000	765,150	1.1772	1.180	1.160	1.180	1.160	1.190	650,000	1.1772	0.85%
2019-10-11	0	1.170	1.160	1.170	1.150	1.200	2,206,000	2,571,470	1.1657	1.170	1.160	1.170	1.150	1.200	2,206,000	1.1657	-1.68%
2019-10-10	0	1.190	1.180	1.190	1.180	1.230	1,261,000	1,514,190	1.2008	1.190	1.180	1.190	1.180	1.230	1,261,000	1.2008	-1.65%
2019-10-09	0	1.210	1.210	1.250	1.210	1.240	113,000	137,920	1.2205	1.210	1.210	1.250	1.210	1.240	113,000	1.2205	-3.20%
2019-10-08	0	1.250	1.250	1.260	1.210	1.270	440,081	548,150	1.2456	1.250	1.250	1.260	1.210	1.270	440,081	1.2456	0.00%
2019-10-04	0	1.250	1.250	1.270	1.230	1.280	866,000	1,083,120	1.2507	1.250	1.250	1.270	1.230	1.280	866,000	1.2507	2.46%
2019-10-03	0	1.220	1.210	1.220	1.210	1.250	394,000	479,010	1.2158	1.220	1.210	1.220	1.210	1.250	394,000	1.2158	-1.61%
2019-10-02	0	1.240	1.220	1.240	1.220	1.250	164,000	200,970	1.2254	1.240	1.220	1.240	1.220	1.250	164,000	1.2254	0.81%
2019-09-30	0	1.230	1.210	1.230	1.200	1.240	431,000	525,060	1.2182	1.230	1.210	1.230	1.200	1.240	431,000	1.2182	-1.60%
2019-09-27	0	1.250	1.230	1.250	1.230	1.250	375,006	465,597	1.2416	1.250	1.230	1.250	1.230	1.250	375,006	1.2416	0.00%
2019-09-26	0	1.250	1.240	1.250	1.230	1.270	1,898,000	2,366,950	1.2471	1.250	1.240	1.250	1.230	1.270	1,898,000	1.2471	-3.10%
2019-09-25	0	1.290	1.260	1.290	1.270	1.290	149,000	189,350	1.2708	1.290	1.260	1.290	1.270	1.290	149,000	1.2708	0.00%
2019-09-24	0	1.290	1.280	1.290	1.280	1.320	2,085,000	2,687,230	1.2888	1.290	1.280	1.290	1.280	1.320	2,085,000	1.2888	-1.53%
2019-09-23	0	1.310	1.290	1.310	1.270	1.310	280,000	361,040	1.2894	1.310	1.290	1.310	1.270	1.310	280,000	1.2894	1.55%
2019-09-20	0	1.290	1.280	1.290	1.260	1.290	145,000	187,000	1.2897	1.290	1.280	1.290	1.260	1.290	145,000	1.2897	0.00%
2019-09-19	0	1.290	1.260	1.290	-	-	0	0	-	1.290	1.260	1.290	-	-	0	-	0.00%
2019-09-18	0	1.290	1.270	1.290	1.260	1.290	38,000	48,830	1.2850	1.290	1.270	1.290	1.260	1.290	38,000	1.2850	0.78%
2019-09-17	0	1.280	1.270	1.280	1.260	1.280	33,010	41,963	1.2712	1.280	1.270	1.280	1.260	1.280	33,010	1.2712	0.00%
2019-09-16	0	1.280	1.260	1.280	1.250	1.300	1,274,000	1,615,770	1.2683	1.280	1.260	1.280	1.250	1.300	1,274,000	1.2683	-2.29%
2019-09-13	0	1.310	1.280	1.310	1.290	1.340	1,204,000	1,565,970	1.3006	1.310	1.280	1.310	1.290	1.340	1,204,000	1.3006	0.77%
2019-09-12	0	1.300	1.290	1.300	1.280	1.300	114,000	148,000	1.2982	1.300	1.290	1.300	1.280	1.300	114,000	1.2982	0.00%
2019-09-11	0	1.300	1.290	1.300	1.300	1.300	594,000	772,200	1.3000	1.300	1.290	1.300	1.300	1.300	594,000	1.3000	0.00%
2019-09-10	0	1.300	1.280	1.300	1.300	1.300	201,000	261,300	1.3000	1.300	1.280	1.300	1.300	1.300	201,000	1.3000	-0.76%
2019-09-09	0	1.310	1.300	1.310	1.310	1.340	117,000	154,180	1.3178	1.310	1.300	1.310	1.310	1.340	117,000	1.3178	0.77%
2019-09-06	0	1.300	1.280	1.300	1.260	1.300	526,000	681,140	1.2949	1.300	1.280	1.300	1.260	1.300	526,000	1.2949	0.00%
2019-09-05	0	1.300	1.280	1.300	1.250	1.300	133,000	167,890	1.2623	1.300	1.280	1.300	1.250	1.300	133,000	1.2623	0.00%
2019-09-04	0	1.300	1.280	1.300	1.280	1.300	513,000	665,110	1.2965	1.300	1.280	1.300	1.280	1.300	513,000	1.2965	0.00%
2019-09-03	0	1.300	1.300	1.310	1.290	1.340	478,000	621,140	1.2995	1.300	1.300	1.310	1.290	1.340	478,000	1.2995	-2.26%
2019-09-02	0	1.330	1.320	1.330	1.310	1.340	108,000	143,020	1.3243	1.330	1.320	1.330	1.310	1.340	108,000	1.3243	-1.48%
2019-08-30	0	1.350	1.330	1.350	1.330	1.350	28,000	37,430	1.3368	1.350	1.330	1.350	1.330	1.350	28,000	1.3368	-0.74%
2019-08-29	0	1.360	1.320	1.360	1.320	1.360	8,285	11,210	1.3530	1.360	1.320	1.360	1.320	1.360	8,285	1.3530	0.74%
2019-08-28	0	1.350	1.330	1.350	1.320	1.390	298,000	403,640	1.3545	1.350	1.330	1.350	1.320	1.390	298,000	1.3545	-1.46%
2019-08-27	0	1.370	1.340	1.370	1.310	1.390	143,000	192,500	1.3462	1.370	1.340	1.370	1.310	1.390	143,000	1.3462	0.00%
2019-08-26	0	1.370	1.350	1.370	1.340	1.380	96,000	129,810	1.3522	1.370	1.350	1.370	1.340	1.380	96,000	1.3522	-3.52%
2019-08-23	0	1.420	1.380	1.420	1.370	1.430	215,000	302,020	1.4047	1.420	1.380	1.420	1.370	1.430	215,000	1.4047	-0.70%
2019-08-22	0	1.430	1.420	1.430	1.410	1.430	431,000	608,460	1.4117	1.430	1.420	1.430	1.410	1.430	431,000	1.4117	0.00%
2019-08-21	0	1.430	1.410	1.430	1.400	1.430	104,000	146,700	1.4106	1.430	1.410	1.430	1.400	1.430	104,000	1.4106	0.70%
2019-08-20	0	1.420	1.410	1.420	1.380	1.450	2,572,000	3,637,220	1.4142	1.420	1.410	1.420	1.380	1.450	2,572,000	1.4142	1.43%
2019-08-19	0	1.400	1.360	1.400	1.330	1.420	430,000	587,890	1.3672	1.400	1.360	1.400	1.330	1.420	430,000	1.3672	3.70%
2019-08-16	0	1.350	1.320	1.350	1.310	1.360	943,000	1,281,510	1.3590	1.350	1.320	1.350	1.310	1.360	943,000	1.3590	-1.46%
2019-08-15	0	1.370	1.310	1.370	1.250	1.370	368,000	476,580	1.2951	1.370	1.310	1.370	1.250	1.370	368,000	1.2951	7.87%
2019-08-14	0	1.270	1.260	1.270	1.230	1.280	276,000	343,780	1.2456	1.270	1.260	1.270	1.230	1.280	276,000	1.2456	0.00%
2019-08-13	0	1.270	1.250	1.270	1.250	1.280	65,000	81,990	1.2614	1.270	1.250	1.270	1.250	1.280	65,000	1.2614	-2.31%
2019-08-12	0	1.300	1.230	1.300	-	-	0	0	-	1.300	1.230	1.300	-	-	0	-	0.00%
2019-08-09	0	1.300	1.280	1.300	1.280	1.310	76,000	98,280	1.2932	1.300	1.280	1.300	1.280	1.310	76,000	1.2932	-1.52%
2019-08-08	0	1.320	1.300	1.320	1.290	1.330	44,000	57,500	1.3068	1.320	1.300	1.320	1.290	1.330	44,000	1.3068	2.33%
2019-08-07	0	1.290	1.260	1.290	1.240	1.290	594,000	744,390	1.2532	1.290	1.260	1.290	1.240	1.290	594,000	1.2532	0.78%
2019-08-06	0	1.280	1.260	1.280	1.220	1.290	815,000	1,031,800	1.2660	1.280	1.260	1.280	1.220	1.290	815,000	1.2660	-2.29%
2019-08-05	0	1.310	1.290	1.310	1.260	1.320	253,000	326,300	1.2897	1.310	1.290	1.310	1.260	1.320	253,000	1.2897	-1.50%
2019-08-02	0	1.330	1.300	1.330	1.300	1.360	899,000	1,183,410	1.3164	1.330	1.300	1.330	1.300	1.360	899,000	1.3164	-2.21%
2019-08-01	0	1.360	1.340	1.360	1.340	1.380	149,000	200,550	1.3460	1.360	1.340	1.360	1.340	1.380	149,000	1.3460	-1.45%
2019-07-31	0	1.380	1.370	1.380	1.370	1.380	11,000	15,150	1.3773	1.380	1.370	1.380	1.370	1.380	11,000	1.3773	-0.72%
2019-07-30	0	1.390	1.380	1.390	1.380	1.420	171,000	240,650	1.4073	1.390	1.380	1.390	1.380	1.420	171,000	1.4073	1.46%
2019-07-29	0	1.370	1.360	1.370	1.340	1.390	614,000	834,090	1.3585	1.370	1.360	1.370	1.340	1.390	614,000	1.3585	-1.44%
2019-07-26	0	1.390	1.370	1.390	1.350	1.390	345,000	472,530	1.3697	1.390	1.370	1.390	1.350	1.390	345,000	1.3697	-0.71%
2019-07-25	0	1.400	1.390	1.400	1.380	1.430	544,000	760,620	1.3982	1.400	1.390	1.400	1.380	1.430	544,000	1.3982	-0.71%
2019-07-24	0	1.410	1.400	1.410	1.400	1.460	991,000	1,410,190	1.4230	1.410	1.400	1.410	1.400	1.460	991,000	1.4230	-2.76%
2019-07-23	0	1.450	1.440	1.450	1.440	1.460	507,000	735,480	1.4507	1.450	1.440	1.450	1.440	1.460	507,000	1.4507	0.00%
2019-07-22	0	1.450	1.440	1.450	1.440	1.470	896,000	1,302,540	1.4537	1.450	1.440	1.450	1.440	1.470	896,000	1.4537	-2.03%
2019-07-19	0	1.480	1.460	1.480	1.450	1.480	57,000	83,220	1.4600	1.480	1.460	1.480	1.450	1.480	57,000	1.4600	0.00%
2019-07-18	0	1.480	1.450	1.480	1.450	1.480	3,000	4,410	1.4700	1.480	1.450	1.480	1.450	1.480	3,000	1.4700	0.00%
2019-07-17	0	1.480	1.450	1.480	1.450	1.480	25,000	36,480	1.4592	1.480	1.450	1.480	1.450	1.480	25,000	1.4592	0.00%
2019-07-16	0	1.480	1.460	1.480	1.460	1.480	69,000	100,990	1.4636	1.480	1.460	1.480	1.460	1.480	69,000	1.4636	0.00%
2019-07-15	0	1.480	1.460	1.480	1.450	1.480	146,000	211,800	1.4507	1.480	1.460	1.480	1.450	1.480	146,000	1.4507	0.00%
2019-07-12	0	1.480	1.480	1.490	1.460	1.490	88,000	129,380	1.4702	1.480	1.480	1.490	1.460	1.490	88,000	1.4702	-0.67%
2019-07-11	0	1.490	1.470	1.490	1.470	1.490	28,327	41,730	1.4732	1.490	1.470	1.490	1.470	1.490	28,327	1.4732	0.00%
2019-07-10	0	1.490	1.480	1.490	1.470	1.490	61,000	90,640	1.4859	1.490	1.480	1.490	1.470	1.490	61,000	1.4859	0.68%
2019-07-09	0	1.480	1.470	1.480	1.470	1.490	95,000	140,520	1.4792	1.480	1.470	1.480	1.470	1.490	95,000	1.4792	-1.33%
2019-07-08	0	1.500	1.480	1.500	1.480	1.500	9,000	13,480	1.4978	1.500	1.480	1.500	1.480	1.500	9,000	1.4978	0.00%
2019-07-05	0	1.500	1.490	1.500	1.470	1.500	1,095,000	1,631,510	1.4900	1.500	1.490	1.500	1.470	1.500	1,095,000	1.4900	-0.66%
2019-07-04	0	1.510	1.500	1.510	1.490	1.510	623,000	934,690	1.5003	1.510	1.500	1.510	1.490	1.510	623,000	1.5003	0.67%
2019-07-03	0	1.500	1.500	1.510	1.490	1.510	699,000	1,048,510	1.5000	1.500	1.500	1.510	1.490	1.510	699,000	1.5000	0.00%
2019-07-02	0	1.500	1.480	1.500	1.480	1.500	465,000	689,630	1.4831	1.500	1.480	1.500	1.480	1.500	465,000	1.4831	0.00%
2019-06-28	0	1.500	1.490	1.500	1.480	1.500	317,000	475,480	1.4999	1.500	1.490	1.500	1.480	1.500	317,000	1.4999	0.00%
2019-06-27	0	1.500	1.490	1.500	1.480	1.500	1,053,000	1,576,450	1.4971	1.500	1.490	1.500	1.480	1.500	1,053,000	1.4971	0.00%
2019-06-26	0	1.500	1.490	1.500	1.490	1.500	599,000	897,910	1.4990	1.500	1.490	1.500	1.490	1.500	599,000	1.4990	0.00%
2019-06-25	0	1.500	1.490	1.500	1.490	1.510	600,000	898,660	1.4978	1.500	1.490	1.500	1.490	1.510	600,000	1.4978	-0.66%
2019-06-24	0	1.510	1.500	1.510	1.490	1.520	149,000	223,480	1.4999	1.510	1.500	1.510	1.490	1.520	149,000	1.4999	0.67%
2019-06-21	0	1.500	1.500	1.520	1.500	1.520	875,000	1,313,930	1.5016	1.500	1.500	1.520	1.500	1.520	875,000	1.5016	-1.32%
2019-06-20	0	1.520	1.500	1.520	1.500	1.520	72,000	108,340	1.5047	1.520	1.500	1.520	1.500	1.520	72,000	1.5047	0.00%
2019-06-19	0	1.520	1.490	1.520	1.480	1.520	30,000	44,900	1.4967	1.520	1.490	1.520	1.480	1.520	30,000	1.4967	0.00%
2019-06-18	0	1.520	1.500	1.520	1.500	1.520	276,000	415,390	1.5050	1.520	1.500	1.520	1.500	1.520	276,000	1.5050	1.33%
2019-06-17	0	1.500	1.490	1.500	1.480	1.500	119,000	178,010	1.4959	1.500	1.490	1.500	1.480	1.500	119,000	1.4959	0.67%
2019-06-14	0	1.490	1.470	1.490	1.470	1.540	1,550,000	2,320,900	1.4974	1.490	1.470	1.490	1.470	1.540	1,550,000	1.4974	-2.61%
2019-06-13	0	1.530	1.510	1.530	1.500	1.530	241,000	366,380	1.5202	1.530	1.510	1.530	1.500	1.530	241,000	1.5202	1.32%
2019-06-12	0	1.510	1.500	1.520	1.490	1.560	3,132,000	4,717,570	1.5062	1.510	1.500	1.520	1.490	1.560	3,132,000	1.5062	-5.03%
2019-06-11	0	1.590	1.580	1.590	1.580	1.620	789,000	1,260,980	1.5982	1.590	1.580	1.590	1.580	1.620	789,000	1.5982	-0.62%
2019-06-10	0	1.600	1.580	1.600	1.500	1.600	1,143,000	1,769,160	1.5478	1.600	1.580	1.600	1.500	1.600	1,143,000	1.5478	2.56%
2019-06-06	0	1.560	1.540	1.560	1.550	1.560	51,000	79,060	1.5502	1.560	1.540	1.560	1.550	1.560	51,000	1.5502	0.00%
2019-06-05	0	1.560	1.540	1.560	1.540	1.560	149,000	231,020	1.5505	1.560	1.540	1.560	1.540	1.560	149,000	1.5505	0.65%
2019-06-04	0	1.550	1.530	1.550	1.530	1.560	43,000	66,040	1.5358	1.550	1.530	1.550	1.530	1.560	43,000	1.5358	-1.27%
2019-06-03	0	1.570	1.550	1.580	1.540	1.600	405,000	630,430	1.5566	1.570	1.550	1.580	1.540	1.600	405,000	1.5566	0.00%
2019-05-31	0	1.570	1.560	1.570	1.570	1.580	261,000	411,200	1.5755	1.570	1.560	1.570	1.570	1.580	261,000	1.5755	-0.63%
2019-05-30	0	1.580	1.560	1.580	1.570	1.580	228,000	358,240	1.5712	1.580	1.560	1.580	1.570	1.580	228,000	1.5712	0.64%
2019-05-29	0	1.570	1.560	1.570	1.560	1.580	158,000	247,410	1.5659	1.570	1.560	1.570	1.560	1.580	158,000	1.5659	0.64%
2019-05-28	0	1.560	1.550	1.560	1.550	1.590	192,000	300,530	1.5653	1.560	1.550	1.560	1.550	1.590	192,000	1.5653	-1.89%
2019-05-27	0	1.590	1.570	1.590	1.560	1.600	139,000	217,760	1.5666	1.590	1.570	1.590	1.560	1.600	139,000	1.5666	-0.62%
2019-05-24	0	1.600	1.580	1.600	1.600	1.610	206,000	329,640	1.6002	1.600	1.580	1.600	1.600	1.610	206,000	1.6002	0.00%
2019-05-23	0	1.600	1.590	1.600	1.580	1.610	709,000	1,127,850	1.5908	1.600	1.590	1.600	1.580	1.610	709,000	1.5908	-1.23%
2019-05-22	0	1.620	1.610	1.620	1.610	1.630	352,000	571,360	1.6232	1.620	1.610	1.620	1.610	1.630	352,000	1.6232	-1.22%
2019-05-21	0	1.640	1.630	1.650	1.620	1.650	513,000	839,430	1.6363	1.640	1.630	1.650	1.620	1.650	513,000	1.6363	0.61%
2019-05-20	0	1.630	1.610	1.630	1.600	1.650	105,000	170,670	1.6254	1.630	1.610	1.630	1.600	1.650	105,000	1.6254	-0.61%
2019-05-17	0	1.640	1.620	1.640	1.640	1.640	389,000	637,960	1.6400	1.640	1.620	1.640	1.640	1.640	389,000	1.6400	-0.61%
2019-05-16	0	1.650	1.640	1.660	1.640	1.650	217,000	357,310	1.6466	1.650	1.640	1.660	1.640	1.650	217,000	1.6466	0.61%
2019-05-15	0	1.640	1.630	1.660	1.620	1.650	199,000	325,320	1.6348	1.640	1.630	1.660	1.620	1.650	199,000	1.6348	0.61%
2019-05-14	0	1.630	1.600	1.630	1.580	1.630	103,000	163,620	1.5885	1.630	1.600	1.630	1.580	1.630	103,000	1.5885	0.00%
2019-05-10	0	1.630	1.590	1.640	1.580	1.630	104,257	168,975	1.6208	1.630	1.590	1.640	1.580	1.630	104,257	1.6208	1.87%
2019-05-09	0	1.600	1.590	1.600	1.590	1.630	610,000	979,520	1.6058	1.600	1.590	1.600	1.590	1.630	610,000	1.6058	-1.23%
2019-05-08	0	1.620	1.610	1.620	1.590	1.620	266,115	427,238	1.6055	1.620	1.610	1.620	1.590	1.620	266,115	1.6055	0.00%
2019-05-07	0	1.620	1.610	1.620	1.600	1.620	37,000	59,730	1.6143	1.620	1.610	1.620	1.600	1.620	37,000	1.6143	0.00%
2019-05-06	0	1.620	1.600	1.620	1.590	1.630	377,000	606,470	1.6087	1.620	1.600	1.620	1.590	1.630	377,000	1.6087	-1.82%
2019-05-03	0	1.650	1.640	1.650	1.630	1.650	11,000	18,020	1.6382	1.650	1.640	1.650	1.630	1.650	11,000	1.6382	0.00%
2019-05-02	0	1.650	1.630	1.640	1.640	1.650	173,000	284,130	1.6424	1.650	1.630	1.640	1.640	1.650	173,000	1.6424	0.00%
2019-04-30	0	1.650	1.640	1.650	1.630	1.650	97,000	159,120	1.6404	1.650	1.640	1.650	1.630	1.650	97,000	1.6404	0.00%
2019-04-29	0	1.650	1.640	1.650	1.640	1.650	5,000	8,230	1.6460	1.650	1.640	1.650	1.640	1.650	5,000	1.6460	0.00%
2019-04-26	0	1.650	1.640	1.650	1.640	1.650	114,000	188,000	1.6491	1.650	1.640	1.650	1.640	1.650	114,000	1.6491	-0.60%
2019-04-25	0	1.660	1.640	1.660	-	-	84	136	1.6190	1.660	1.640	1.660	-	-	84	1.6190	0.00%
2019-04-24	0	1.660	1.660	1.670	1.640	1.670	875,000	1,446,580	1.6532	1.660	1.660	1.670	1.640	1.670	875,000	1.6532	0.61%
2019-04-23	0	1.650	1.640	1.650	1.640	1.650	189,000	309,980	1.6401	1.650	1.640	1.650	1.640	1.650	189,000	1.6401	0.00%
2019-04-18	0	1.650	1.640	1.650	1.630	1.650	254,201	417,869	1.6439	1.650	1.640	1.650	1.630	1.650	254,201	1.6439	0.00%
2019-04-17	0	1.650	1.640	1.650	1.650	1.660	148,000	244,230	1.6502	1.650	1.640	1.650	1.650	1.660	148,000	1.6502	0.00%
2019-04-16	0	1.650	1.640	1.650	1.640	1.650	433,000	714,040	1.6491	1.650	1.640	1.650	1.640	1.650	433,000	1.6491	0.00%
2019-04-15	0	1.650	1.640	1.650	1.640	1.650	203,000	334,650	1.6485	1.650	1.640	1.650	1.640	1.650	203,000	1.6485	0.00%
2019-04-12	0	1.650	1.650	1.660	1.640	1.650	264,906	435,979	1.6458	1.650	1.650	1.660	1.640	1.650	264,906	1.6458	0.00%
2019-04-11	0	1.650	1.640	1.650	1.640	1.660	378,000	623,650	1.6499	1.650	1.640	1.650	1.640	1.660	378,000	1.6499	-0.60%
2019-04-10	0	1.660	1.650	1.660	1.650	1.670	403,000	668,390	1.6585	1.660	1.650	1.660	1.650	1.670	403,000	1.6585	0.00%
2019-04-09	0	1.660	1.650	1.660	1.650	1.670	805,000	1,329,690	1.6518	1.660	1.650	1.660	1.650	1.670	805,000	1.6518	-1.19%
2019-04-08	0	1.680	1.660	1.680	1.660	1.680	248,054	414,917	1.6727	1.680	1.660	1.680	1.660	1.680	248,054	1.6727	0.60%
2019-04-04	0	1.670	1.670	1.680	1.650	1.680	1,188,000	1,983,620	1.6697	1.670	1.670	1.680	1.650	1.680	1,188,000	1.6697	0.00%
2019-04-03	0	1.670	1.660	1.680	1.640	1.680	778,000	1,295,630	1.6653	1.670	1.660	1.680	1.640	1.680	778,000	1.6653	0.00%
2019-04-02	0	1.670	1.660	1.670	1.660	1.670	650,000	1,080,190	1.6618	1.670	1.660	1.670	1.660	1.670	650,000	1.6618	-0.60%
2019-04-01	0	1.680	1.670	1.680	1.650	1.690	1,360,000	2,260,950	1.6625	1.680	1.670	1.680	1.650	1.690	1,360,000	1.6625	-1.75%
2019-03-29	0	1.710	1.700	1.710	1.650	1.720	928,000	1,570,190	1.6920	1.710	1.700	1.710	1.650	1.720	928,000	1.6920	0.00%
2019-03-28	0	1.710	1.700	1.720	1.640	1.730	2,164,000	3,633,950	1.6793	1.710	1.700	1.720	1.640	1.730	2,164,000	1.6793	3.01%
2019-03-27	0	1.660	1.640	1.660	1.640	1.660	14,000	23,040	1.6457	1.660	1.640	1.660	1.640	1.660	14,000	1.6457	0.61%
2019-03-26	0	1.650	1.640	1.650	1.640	1.660	64,000	105,100	1.6422	1.650	1.640	1.650	1.640	1.660	64,000	1.6422	-0.60%
2019-03-25	0	1.660	1.640	1.660	1.650	1.660	31,000	51,260	1.6535	1.660	1.640	1.660	1.650	1.660	31,000	1.6535	0.00%
2019-03-22	0	1.660	1.650	1.660	1.640	1.660	132,000	217,720	1.6494	1.660	1.650	1.660	1.640	1.660	132,000	1.6494	0.61%
2019-03-21	0	1.650	1.640	1.650	1.630	1.680	1,505,000	2,481,140	1.6486	1.650	1.640	1.650	1.630	1.680	1,505,000	1.6486	-0.60%
2019-03-20	0	1.660	1.650	1.670	1.660	1.660	243,000	403,380	1.6600	1.660	1.650	1.670	1.660	1.660	243,000	1.6600	-0.60%
2019-03-19	0	1.670	1.650	1.670	1.640	1.680	247,684	411,741	1.6624	1.670	1.650	1.670	1.640	1.680	247,684	1.6624	0.00%
2019-03-18	0	1.670	1.660	1.670	1.640	1.670	259,000	429,920	1.6599	1.670	1.660	1.670	1.640	1.670	259,000	1.6599	0.00%
2019-03-15	0	1.670	1.640	1.670	1.640	1.670	322,000	531,850	1.6517	1.670	1.640	1.670	1.640	1.670	322,000	1.6517	1.21%
2019-03-14	0	1.650	1.640	1.650	1.640	1.670	168,000	276,920	1.6483	1.650	1.640	1.650	1.640	1.670	168,000	1.6483	-0.60%
2019-03-13	0	1.660	1.650	1.670	1.640	1.670	94,000	155,810	1.6576	1.660	1.650	1.670	1.640	1.670	94,000	1.6576	-0.60%
2019-03-12	0	1.670	1.660	1.670	1.660	1.680	112,000	187,010	1.6697	1.670	1.660	1.670	1.660	1.680	112,000	1.6697	-0.60%
2019-03-11	0	1.680	1.660	1.680	1.660	1.680	43,000	72,100	1.6767	1.680	1.660	1.680	1.660	1.680	43,000	1.6767	0.00%
2019-03-08	0	1.680	1.660	1.680	1.650	1.680	213,000	354,720	1.6654	1.680	1.660	1.680	1.650	1.680	213,000	1.6654	0.00%
2019-03-07	0	1.680	1.660	1.680	1.660	1.680	33,000	55,120	1.6703	1.680	1.660	1.680	1.660	1.680	33,000	1.6703	-0.59%
2019-03-06	0	1.690	1.660	1.690	1.650	1.690	254,000	422,290	1.6626	1.690	1.660	1.690	1.650	1.690	254,000	1.6626	1.20%
2019-03-05	0	1.670	1.660	1.670	1.650	1.680	106,000	176,720	1.6672	1.670	1.660	1.670	1.650	1.680	106,000	1.6672	-0.60%
2019-03-04	0	1.680	1.660	1.680	1.660	1.680	108,000	179,640	1.6633	1.680	1.660	1.680	1.660	1.680	108,000	1.6633	0.00%
2019-03-01	0	1.680	1.660	1.680	1.650	1.680	347,000	577,110	1.6631	1.680	1.660	1.680	1.650	1.680	347,000	1.6631	1.20%
2019-02-28	0	1.660	1.660	1.670	1.660	1.690	465,000	777,080	1.6711	1.660	1.660	1.670	1.660	1.690	465,000	1.6711	-2.35%
2019-02-27	0	1.700	1.680	1.700	1.680	1.730	996,000	1,682,920	1.6897	1.700	1.680	1.700	1.680	1.730	996,000	1.6897	-1.73%
2019-02-26	0	1.730	1.710	1.730	1.710	1.730	492,000	843,340	1.7141	1.730	1.710	1.730	1.710	1.730	492,000	1.7141	-0.57%
2019-02-25	0	1.740	1.730	1.740	1.720	1.750	1,503,008	2,595,793	1.7271	1.740	1.730	1.740	1.720	1.750	1,503,008	1.7271	0.58%
2019-02-22	0	1.730	1.720	1.730	1.720	1.740	1,444,000	2,489,420	1.7240	1.730	1.720	1.730	1.720	1.740	1,444,000	1.7240	-0.57%
2019-02-21	0	1.740	1.730	1.750	1.730	1.750	875,000	1,523,500	1.7411	1.740	1.730	1.750	1.730	1.750	875,000	1.7411	0.58%
2019-02-20	0	1.730	1.730	1.740	1.720	1.760	1,224,000	2,127,050	1.7378	1.730	1.730	1.740	1.720	1.760	1,224,000	1.7378	0.00%
2019-02-19	0	1.730	1.720	1.730	1.720	1.740	433,000	745,830	1.7225	1.730	1.720	1.730	1.720	1.740	433,000	1.7225	-1.14%
2019-02-18	0	1.750	1.730	1.750	1.710	1.750	151,000	260,820	1.7273	1.750	1.730	1.750	1.710	1.750	151,000	1.7273	1.16%
2019-02-15	0	1.730	1.720	1.730	1.700	1.730	600,000	1,029,460	1.7158	1.730	1.720	1.730	1.700	1.730	600,000	1.7158	0.00%
2019-02-14	0	1.730	1.720	1.730	1.720	1.730	65,000	112,380	1.7289	1.730	1.720	1.730	1.720	1.730	65,000	1.7289	0.00%
2019-02-13	0	1.730	1.720	1.730	1.730	1.750	607,000	1,053,520	1.7356	1.730	1.720	1.730	1.730	1.750	607,000	1.7356	-0.57%
2019-02-12	0	1.740	1.720	1.740	1.720	1.760	201,000	347,420	1.7285	1.740	1.720	1.740	1.720	1.760	201,000	1.7285	0.00%
2019-02-11	0	1.740	1.720	1.750	1.700	1.750	289,074	499,946	1.7295	1.740	1.720	1.750	1.700	1.750	289,074	1.7295	0.58%
2019-02-08	0	1.730	1.720	1.730	1.720	1.750	271,000	468,230	1.7278	1.730	1.720	1.730	1.720	1.750	271,000	1.7278	-1.70%
2019-02-04	0	1.760	1.760	1.770	1.750	1.770	201,000	352,840	1.7554	1.760	1.760	1.770	1.750	1.770	201,000	1.7554	-0.56%
2019-02-01	0	1.770	1.760	1.780	1.700	1.770	2,695,000	4,673,860	1.7343	1.770	1.760	1.780	1.700	1.770	2,695,000	1.7343	3.51%
2019-01-31	0	1.710	1.690	1.810	1.610	1.810	9,236,000	15,464,930	1.6744	1.710	1.690	1.810	1.610	1.810	9,236,000	1.6744	6.21%
2019-01-30	0	1.610	1.600	1.610	1.580	1.610	1,028,000	1,637,870	1.5933	1.610	1.600	1.610	1.580	1.610	1,028,000	1.5933	0.00%
2019-01-29	0	1.610	1.600	1.610	1.600	1.610	82,000	131,610	1.6050	1.610	1.600	1.610	1.600	1.610	82,000	1.6050	-0.62%
2019-01-28	0	1.620	1.600	1.620	1.590	1.630	2,689,000	4,331,430	1.6108	1.620	1.600	1.620	1.590	1.630	2,689,000	1.6108	-0.61%
2019-01-25	0	1.630	1.610	1.630	1.610	1.650	4,341,000	7,025,880	1.6185	1.630	1.610	1.630	1.610	1.650	4,341,000	1.6185	-0.61%
2019-01-24	0	1.640	1.630	1.640	1.620	1.680	2,951,000	4,798,830	1.6262	1.640	1.630	1.640	1.620	1.680	2,951,000	1.6262	-1.80%
2019-01-23	0	1.670	1.660	1.670	1.600	1.670	588,463	974,274	1.6556	1.670	1.660	1.670	1.600	1.670	588,463	1.6556	0.60%
2019-01-22	0	1.660	1.660	1.670	1.660	1.670	284,000	467,520	1.6462	1.660	1.660	1.670	1.660	1.670	284,000	1.6462	0.00%
2019-01-21	0	1.660	1.650	1.660	1.640	1.660	312,000	514,760	1.6499	1.660	1.650	1.660	1.640	1.660	312,000	1.6499	-0.60%
2019-01-18	0	1.670	1.660	1.670	1.650	1.680	857,000	1,422,150	1.6595	1.670	1.660	1.670	1.650	1.680	857,000	1.6595	-0.60%
2019-01-17	0	1.680	1.670	1.680	1.670	1.680	53,000	88,980	1.6789	1.680	1.670	1.680	1.670	1.680	53,000	1.6789	0.00%
2019-01-16	0	1.680	1.660	1.680	1.660	1.680	92,000	154,120	1.6752	1.680	1.660	1.680	1.660	1.680	92,000	1.6752	0.00%
2019-01-15	0	1.680	1.670	1.690	1.660	1.700	46,000	77,350	1.6815	1.680	1.670	1.690	1.660	1.700	46,000	1.6815	0.00%
2019-01-14	0	1.680	1.670	1.680	1.660	1.710	936,000	1,570,680	1.6781	1.680	1.670	1.680	1.660	1.710	936,000	1.6781	-1.18%
2019-01-11	0	1.700	1.690	1.700	1.690	1.720	77,000	130,570	1.6957	1.700	1.690	1.700	1.690	1.720	77,000	1.6957	0.00%
2019-01-10	0	1.700	1.690	1.700	1.690	1.730	761,000	1,297,910	1.7055	1.700	1.690	1.700	1.690	1.730	761,000	1.7055	0.59%
2019-01-09	0	1.690	1.690	1.700	1.680	1.710	339,000	576,020	1.6992	1.690	1.690	1.700	1.680	1.710	339,000	1.6992	0.00%
2019-01-08	0	1.690	1.690	1.700	1.670	1.700	372,000	625,300	1.6809	1.690	1.690	1.700	1.670	1.700	372,000	1.6809	0.00%
2019-01-07	0	1.690	1.680	1.700	1.670	1.700	203,000	342,050	1.6850	1.690	1.680	1.700	1.670	1.700	203,000	1.6850	-0.59%
2019-01-04	0	1.700	1.680	1.700	1.670	1.700	63,000	105,790	1.6792	1.700	1.680	1.700	1.670	1.700	63,000	1.6792	1.19%
2019-01-03	0	1.680	1.660	1.680	1.650	1.680	57,000	94,470	1.6574	1.680	1.660	1.680	1.650	1.680	57,000	1.6574	1.20%
2019-01-02	0	1.660	1.650	1.660	1.650	1.700	623,000	1,030,710	1.6544	1.660	1.650	1.660	1.650	1.700	623,000	1.6544	-4.05%
2018-12-31	0	1.730	1.690	1.730	1.640	1.740	1,009,000	1,729,760	1.7143	1.730	1.690	1.730	1.640	1.740	1,009,000	1.7143	5.49%
2018-12-28	0	1.640	1.630	1.640	1.620	1.670	254,123	415,648	1.6356	1.640	1.630	1.640	1.620	1.670	254,123	1.6356	-0.61%
2018-12-27	0	1.650	1.640	1.660	1.640	1.660	172,000	284,180	1.6522	1.650	1.640	1.660	1.640	1.660	172,000	1.6522	-0.60%
2018-12-24	0	1.660	1.660	1.670	1.650	1.670	126,000	209,370	1.6617	1.660	1.660	1.670	1.650	1.670	126,000	1.6617	0.00%
2018-12-21	0	1.660	1.650	1.660	1.640	1.660	116,000	191,730	1.6528	1.660	1.650	1.660	1.640	1.660	116,000	1.6528	0.61%
2018-12-20	0	1.650	1.640	1.650	1.650	1.650	117,000	193,050	1.6500	1.650	1.640	1.650	1.650	1.650	117,000	1.6500	0.00%
2018-12-19	0	1.650	1.650	1.660	1.640	1.670	293,000	485,050	1.6555	1.650	1.650	1.660	1.640	1.670	293,000	1.6555	-1.20%
2018-12-18	0	1.670	1.660	1.670	1.660	1.670	632,000	1,052,600	1.6655	1.670	1.660	1.670	1.660	1.670	632,000	1.6655	0.00%
2018-12-17	0	1.670	1.660	1.680	1.660	1.690	185,000	309,340	1.6721	1.670	1.660	1.680	1.660	1.690	185,000	1.6721	-1.18%
2018-12-14	0	1.690	1.680	1.690	1.680	1.710	153,000	259,150	1.6938	1.690	1.680	1.690	1.680	1.710	153,000	1.6938	-0.59%
2018-12-13	0	1.700	1.690	1.700	1.680	1.710	413,000	701,820	1.6993	1.700	1.690	1.700	1.680	1.710	413,000	1.6993	0.00%
2018-12-12	0	1.700	1.690	1.700	1.680	1.700	620,000	1,052,530	1.6976	1.700	1.690	1.700	1.680	1.700	620,000	1.6976	0.59%
2018-12-11	0	1.690	1.680	1.690	1.680	1.700	271,000	458,190	1.6907	1.690	1.680	1.690	1.680	1.700	271,000	1.6907	0.00%
2018-12-10	0	1.690	1.670	1.690	-	-	0	0	-	1.690	1.670	1.690	-	-	0	-	0.00%
2018-12-07	0	1.690	1.690	1.700	1.680	1.700	340,000	574,480	1.6896	1.690	1.690	1.700	1.680	1.700	340,000	1.6896	0.60%
2018-12-06	0	1.680	1.670	1.680	1.670	1.690	577,000	972,150	1.6848	1.680	1.670	1.680	1.670	1.690	577,000	1.6848	-1.18%
2018-12-05	0	1.700	1.700	1.710	1.690	1.720	716,000	1,223,710	1.7091	1.700	1.700	1.710	1.690	1.720	716,000	1.7091	0.00%
2018-12-04	0	1.700	1.710	1.720	1.700	1.730	379,000	646,620	1.7061	1.700	1.710	1.720	1.700	1.730	379,000	1.7061	-1.73%
2018-12-03	0	1.730	1.720	1.740	1.710	1.740	34,000	58,810	1.7297	1.730	1.720	1.740	1.710	1.740	34,000	1.7297	0.00%
2018-11-30	0	1.730	1.730	1.740	1.700	1.740	1,921,000	3,305,280	1.7206	1.730	1.730	1.740	1.700	1.740	1,921,000	1.7206	0.58%
2018-11-29	0	1.720	1.710	1.720	1.700	1.720	2,001,000	3,438,070	1.7182	1.720	1.710	1.720	1.700	1.720	2,001,000	1.7182	-0.58%
2018-11-28	0	1.730	1.730	1.740	1.710	1.750	3,131,000	5,398,390	1.7242	1.730	1.730	1.740	1.710	1.750	3,131,000	1.7242	0.00%
2018-11-27	0	1.730	1.700	1.730	1.730	1.730	1,000	1,730	1.7300	1.730	1.700	1.730	1.730	1.730	1,000	1.7300	0.00%
2018-11-26	0	1.730	1.730	1.740	1.720	1.740	798,000	1,379,760	1.7290	1.730	1.730	1.740	1.720	1.740	798,000	1.7290	0.00%
2018-11-23	0	1.730	1.720	1.730	1.710	1.740	890,000	1,535,520	1.7253	1.730	1.720	1.730	1.710	1.740	890,000	1.7253	0.58%
2018-11-22	0	1.720	1.720	1.730	1.710	1.750	232,000	400,290	1.7254	1.720	1.720	1.730	1.710	1.750	232,000	1.7254	0.58%
2018-11-21	0	1.710	1.700	1.710	1.700	1.710	573,000	974,250	1.7003	1.710	1.700	1.710	1.700	1.710	573,000	1.7003	0.00%
2018-11-20	0	1.710	1.700	1.710	1.670	1.710	458,000	777,530	1.6977	1.710	1.700	1.710	1.670	1.710	458,000	1.6977	0.00%
2018-11-19	0	1.710	1.700	1.710	1.690	1.720	697,000	1,186,090	1.7017	1.710	1.700	1.710	1.690	1.720	697,000	1.7017	-0.58%
2018-11-16	0	1.720	1.710	1.720	1.700	1.730	523,000	893,960	1.7093	1.720	1.710	1.720	1.700	1.730	523,000	1.7093	-0.58%
2018-11-15	0	1.730	1.710	1.730	1.650	1.730	1,813,000	3,073,890	1.6955	1.730	1.710	1.730	1.650	1.730	1,813,000	1.6955	2.98%
2018-11-14	0	1.680	1.650	1.670	1.590	1.690	3,209,000	5,258,450	1.6387	1.680	1.650	1.670	1.590	1.690	3,209,000	1.6387	4.35%
2018-11-13	0	1.610	1.600	1.620	1.560	1.620	604,000	965,520	1.5985	1.610	1.600	1.620	1.560	1.620	604,000	1.5985	1.26%
2018-11-12	0	1.590	1.600	1.610	1.570	1.600	190,000	299,900	1.5784	1.590	1.600	1.610	1.570	1.600	190,000	1.5784	-0.62%
2018-11-09	0	1.600	1.570	1.600	1.580	1.620	424,000	680,330	1.6046	1.600	1.570	1.600	1.580	1.620	424,000	1.6046	-1.23%
2018-11-08	0	1.620	1.610	1.620	1.610	1.640	212,000	343,210	1.6189	1.620	1.610	1.620	1.610	1.640	212,000	1.6189	-1.82%
2018-11-07	0	1.650	1.630	1.650	1.610	1.670	373,000	604,530	1.6207	1.650	1.630	1.650	1.610	1.670	373,000	1.6207	1.23%
2018-11-06	0	1.630	1.620	1.630	1.610	1.630	379,000	616,310	1.6261	1.630	1.620	1.630	1.610	1.630	379,000	1.6261	0.62%
2018-11-05	0	1.620	1.610	1.620	1.590	1.640	19,083	30,711	1.6093	1.620	1.610	1.620	1.590	1.640	19,083	1.6093	-0.61%
2018-11-02	0	1.630	1.630	1.650	1.630	1.660	524,000	859,840	1.6409	1.630	1.630	1.650	1.630	1.660	524,000	1.6409	0.00%
2018-11-01	0	1.630	1.610	1.630	1.570	1.680	3,337,000	5,485,620	1.6439	1.630	1.610	1.630	1.570	1.680	3,337,000	1.6439	4.49%
2018-10-31	0	1.560	1.550	1.560	1.550	1.560	121,000	188,300	1.5562	1.560	1.550	1.560	1.550	1.560	121,000	1.5562	1.30%
2018-10-30	0	1.540	1.530	1.550	1.510	1.550	380,000	582,920	1.5340	1.540	1.530	1.550	1.510	1.550	380,000	1.5340	0.65%
2018-10-29	0	1.530	1.510	1.530	1.510	1.540	90,000	136,770	1.5197	1.530	1.510	1.530	1.510	1.540	90,000	1.5197	0.00%
2018-10-26	0	1.530	1.520	1.530	1.520	1.560	787,000	1,204,460	1.5304	1.530	1.520	1.530	1.520	1.560	787,000	1.5304	-2.55%
2018-10-25	0	1.570	1.560	1.570	1.540	1.570	940,000	1,467,040	1.5607	1.570	1.560	1.570	1.540	1.570	940,000	1.5607	-0.63%
2018-10-24	0	1.580	1.570	1.580	1.560	1.580	192,000	302,020	1.5730	1.580	1.570	1.580	1.560	1.580	192,000	1.5730	0.00%
2018-10-23	0	1.580	1.570	1.580	1.560	1.590	557,000	872,090	1.5657	1.580	1.570	1.580	1.560	1.590	557,000	1.5657	-0.63%
2018-10-22	0	1.590	1.570	1.600	1.570	1.620	553,000	878,390	1.5884	1.590	1.570	1.600	1.570	1.620	553,000	1.5884	-0.62%
2018-10-19	0	1.600	1.580	1.600	1.560	1.600	270,000	427,740	1.5842	1.600	1.580	1.600	1.560	1.600	270,000	1.5842	1.27%
2018-10-18	0	1.580	1.570	1.580	1.540	1.600	309,000	485,350	1.5707	1.580	1.570	1.580	1.540	1.600	309,000	1.5707	-0.63%
2018-10-16	0	1.590	1.580	1.590	1.580	1.600	159,000	254,010	1.5975	1.590	1.580	1.590	1.580	1.600	159,000	1.5975	0.00%
2018-10-15	0	1.590	1.580	1.590	1.580	1.620	829,000	1,320,310	1.5927	1.590	1.580	1.590	1.580	1.620	829,000	1.5927	-2.45%
2018-10-12	0	1.630	1.620	1.630	1.610	1.640	407,000	659,340	1.6200	1.630	1.620	1.630	1.610	1.640	407,000	1.6200	-0.61%
2018-10-11	0	1.640	1.630	1.640	1.580	1.650	895,000	1,444,070	1.6135	1.640	1.630	1.640	1.580	1.650	895,000	1.6135	-2.96%
2018-10-10	0	1.690	1.690	1.700	1.660	1.720	542,000	912,660	1.6839	1.690	1.690	1.700	1.660	1.720	542,000	1.6839	0.00%
2018-10-09	0	1.690	1.670	1.690	1.670	1.700	246,000	416,510	1.6931	1.690	1.670	1.690	1.670	1.700	246,000	1.6931	0.00%
2018-10-08	0	1.690	1.670	1.690	1.660	1.710	737,000	1,237,670	1.6793	1.690	1.670	1.690	1.660	1.710	737,000	1.6793	-1.17%
2018-10-05	0	1.710	1.700	1.710	1.690	1.730	725,000	1,239,110	1.7091	1.710	1.700	1.710	1.690	1.730	725,000	1.7091	-1.72%
2018-10-04	0	1.740	1.740	1.750	1.730	1.760	456,000	795,950	1.7455	1.740	1.740	1.750	1.730	1.760	456,000	1.7455	-1.14%
2018-10-03	0	1.760	1.760	1.770	1.750	1.770	143,000	251,690	1.7601	1.760	1.760	1.770	1.750	1.770	143,000	1.7601	0.57%
2018-10-02	0	1.750	1.750	1.770	1.750	1.790	557,000	990,580	1.7784	1.750	1.750	1.770	1.750	1.790	557,000	1.7784	-1.69%
2018-09-28	0	1.780	1.780	1.790	1.750	1.800	279,000	496,380	1.7791	1.780	1.780	1.790	1.750	1.800	279,000	1.7791	1.71%
2018-09-27	0	1.750	1.750	1.760	1.750	1.770	344,000	605,560	1.7603	1.750	1.750	1.760	1.750	1.770	344,000	1.7603	-0.57%
2018-09-26	0	1.760	1.760	1.770	1.760	1.780	474,000	840,940	1.7741	1.760	1.760	1.770	1.760	1.780	474,000	1.7741	0.00%
2018-09-24	0	1.760	1.760	1.780	1.750	1.770	268,000	471,310	1.7586	1.760	1.760	1.780	1.750	1.770	268,000	1.7586	-0.56%
2018-09-21	0	1.770	1.770	1.780	1.750	1.800	723,000	1,282,240	1.7735	1.770	1.770	1.780	1.750	1.800	723,000	1.7735	-0.56%
2018-09-20	0	1.780	1.780	1.790	1.770	1.790	914,000	1,627,360	1.7805	1.780	1.780	1.790	1.770	1.790	914,000	1.7805	-0.56%
2018-09-19	0	1.790	1.790	1.800	1.780	1.810	1,453,000	2,615,870	1.8003	1.790	1.790	1.800	1.780	1.810	1,453,000	1.8003	-0.56%
2018-09-18	0	1.800	1.780	1.800	1.780	1.800	154,000	275,840	1.7912	1.800	1.780	1.800	1.780	1.800	154,000	1.7912	0.56%
2018-09-17	0	1.790	1.790	1.800	1.750	1.800	506,000	898,765	1.7762	1.790	1.790	1.800	1.750	1.800	506,000	1.7762	0.56%
2018-09-14	0	1.780	1.770	1.780	1.760	1.780	273,000	483,570	1.7713	1.780	1.770	1.780	1.760	1.780	273,000	1.7713	0.00%
2018-09-13	0	1.780	1.760	1.780	1.760	1.790	106,000	187,830	1.7720	1.780	1.760	1.780	1.760	1.790	106,000	1.7720	0.00%
2018-09-12	0	1.780	1.760	1.780	1.720	1.780	912,000	1,586,170	1.7392	1.780	1.760	1.780	1.720	1.780	912,000	1.7392	2.89%
2018-09-11	0	1.730	1.720	1.730	1.730	1.750	294,000	510,970	1.7380	1.730	1.720	1.730	1.730	1.750	294,000	1.7380	-0.57%
2018-09-10	0	1.740	1.730	1.740	1.720	1.760	540,000	934,720	1.7310	1.740	1.730	1.740	1.720	1.760	540,000	1.7310	-1.14%
2018-09-07	0	1.760	1.750	1.760	1.750	1.800	381,000	671,070	1.7613	1.760	1.750	1.760	1.750	1.800	381,000	1.7613	-1.12%
2018-09-06	0	1.780	1.770	1.780	1.760	1.800	1,034,000	1,840,020	1.7795	1.780	1.770	1.780	1.760	1.800	1,034,000	1.7795	-1.11%
2018-09-05	0	1.800	1.790	1.800	1.790	1.840	770,000	1,387,940	1.8025	1.800	1.790	1.800	1.790	1.840	770,000	1.8025	-2.17%
2018-09-04	0	1.840	1.830	1.840	1.820	1.840	259,000	473,860	1.8296	1.840	1.830	1.840	1.820	1.840	259,000	1.8296	0.55%
2018-09-03	0	1.830	1.820	1.830	1.820	1.850	616,000	1,126,600	1.8289	1.830	1.820	1.830	1.820	1.850	616,000	1.8289	-1.08%
2018-08-31	0	1.850	1.830	1.850	1.820	1.860	1,278,000	2,358,030	1.8451	1.850	1.830	1.850	1.820	1.860	1,278,000	1.8451	-0.54%
2018-08-30	0	1.860	1.850	1.860	1.830	1.870	786,000	1,452,260	1.8477	1.860	1.850	1.860	1.830	1.870	786,000	1.8477	-0.53%
2018-08-29	0	1.870	1.860	1.870	1.840	1.870	451,000	837,790	1.8576	1.870	1.860	1.870	1.840	1.870	451,000	1.8576	-0.53%
2018-08-28	0	1.880	1.860	1.880	1.850	1.880	1,034,000	1,927,480	1.8641	1.880	1.860	1.880	1.850	1.880	1,034,000	1.8641	1.08%
2018-08-27	0	1.860	1.850	1.860	1.830	1.900	1,694,000	3,135,460	1.8509	1.860	1.850	1.860	1.830	1.900	1,694,000	1.8509	-1.59%
2018-08-24	0	1.890	1.880	1.900	1.800	1.910	4,159,000	7,696,890	1.8507	1.890	1.880	1.900	1.800	1.910	4,159,000	1.8507	5.00%
2018-08-23	0	1.800	1.790	1.800	1.750	1.810	1,337,000	2,386,700	1.7851	1.800	1.790	1.800	1.750	1.810	1,337,000	1.7851	2.27%
2018-08-22	0	1.760	1.750	1.760	1.760	1.760	427,000	751,520	1.7600	1.760	1.750	1.760	1.760	1.760	427,000	1.7600	-0.56%
2018-08-21	0	1.770	1.760	1.770	1.740	1.780	599,000	1,045,880	1.7460	1.770	1.760	1.770	1.740	1.780	599,000	1.7460	1.14%
2018-08-20	0	1.750	1.730	1.750	1.710	1.750	642,000	1,109,530	1.7282	1.750	1.730	1.750	1.710	1.750	642,000	1.7282	0.57%
2018-08-17	0	1.740	1.740	1.750	1.730	1.760	756,000	1,317,010	1.7421	1.740	1.740	1.750	1.730	1.760	756,000	1.7421	0.00%
2018-08-16	0	1.740	1.740	1.770	1.740	1.770	769,000	1,351,480	1.7575	1.740	1.740	1.770	1.740	1.770	769,000	1.7575	-2.25%
2018-08-15	0	1.780	1.760	1.780	1.770	1.800	522,000	928,760	1.7792	1.780	1.760	1.780	1.770	1.800	522,000	1.7792	0.56%
2018-08-14	0	1.770	1.760	1.780	1.760	1.790	337,000	597,480	1.7729	1.770	1.760	1.780	1.760	1.790	337,000	1.7729	-1.12%
2018-08-13	0	1.790	1.770	1.790	1.760	1.790	355,000	628,890	1.7715	1.790	1.770	1.790	1.760	1.790	355,000	1.7715	0.00%
2018-08-10	0	1.790	1.780	1.790	1.780	1.790	468,000	837,550	1.7896	1.790	1.780	1.790	1.780	1.790	468,000	1.7896	0.00%
2018-08-09	0	1.790	1.780	1.790	1.780	1.800	359,000	642,480	1.7896	1.790	1.780	1.790	1.780	1.800	359,000	1.7896	0.00%
2018-08-08	0	1.790	1.790	1.800	1.780	1.810	529,000	949,790	1.7954	1.790	1.790	1.800	1.780	1.810	529,000	1.7954	-1.10%
2018-08-07	0	1.810	1.800	1.810	1.790	1.810	1,370,000	2,470,970	1.8036	1.810	1.800	1.810	1.790	1.810	1,370,000	1.8036	1.69%
2018-08-06	0	1.780	1.780	1.790	1.780	1.790	522,197	932,012	1.7848	1.780	1.780	1.790	1.780	1.790	522,197	1.7848	0.00%
2018-08-03	0	1.780	1.770	1.780	1.770	1.780	968,000	1,719,070	1.7759	1.780	1.770	1.780	1.770	1.780	968,000	1.7759	0.00%
2018-08-02	0	1.780	1.770	1.780	1.760	1.800	1,903,000	3,394,150	1.7836	1.780	1.770	1.780	1.760	1.800	1,903,000	1.7836	-1.11%
2018-08-01	0	1.800	1.790	1.800	1.790	1.810	1,143,000	2,057,870	1.8004	1.800	1.790	1.800	1.790	1.810	1,143,000	1.8004	0.00%
2018-07-31	0	1.800	1.790	1.810	1.790	1.820	1,159,000	2,089,460	1.8028	1.800	1.790	1.810	1.790	1.820	1,159,000	1.8028	-1.10%
2018-07-30	0	1.820	1.800	1.820	1.780	1.820	618,000	1,107,970	1.7928	1.820	1.800	1.820	1.780	1.820	618,000	1.7928	1.68%
2018-07-27	0	1.790	1.780	1.790	1.770	1.790	636,000	1,135,540	1.7854	1.790	1.780	1.790	1.770	1.790	636,000	1.7854	0.56%
2018-07-26	0	1.780	1.770	1.780	1.780	1.790	423,000	753,580	1.7815	1.780	1.770	1.780	1.780	1.790	423,000	1.7815	0.00%
2018-07-25	0	1.780	1.780	1.800	1.780	1.790	411,000	735,370	1.7892	1.780	1.780	1.800	1.780	1.790	411,000	1.7892	0.00%
2018-07-24	0	1.780	1.770	1.780	1.780	1.800	496,000	884,860	1.7840	1.780	1.770	1.780	1.780	1.800	496,000	1.7840	0.56%
2018-07-23	0	1.770	1.760	1.770	1.760	1.770	411,000	724,470	1.7627	1.770	1.760	1.770	1.760	1.770	411,000	1.7627	0.57%
2018-07-20	0	1.760	1.750	1.770	1.730	1.770	673,000	1,174,880	1.7457	1.760	1.750	1.770	1.730	1.770	673,000	1.7457	-0.56%
2018-07-19	0	1.770	1.770	1.780	1.760	1.780	542,000	961,020	1.7731	1.770	1.770	1.780	1.760	1.780	542,000	1.7731	-1.12%
2018-07-18	0	1.790	1.780	1.790	1.780	1.790	386,000	688,640	1.7840	1.790	1.780	1.790	1.780	1.790	386,000	1.7840	0.00%
2018-07-17	0	1.790	1.790	1.800	1.780	1.800	270,000	483,090	1.7892	1.790	1.790	1.800	1.780	1.800	270,000	1.7892	-1.10%
2018-07-16	0	1.810	1.800	1.810	1.780	1.810	1,830,000	3,275,070	1.7897	1.810	1.800	1.810	1.780	1.810	1,830,000	1.7897	1.12%
2018-07-13	0	1.790	1.780	1.790	1.770	1.790	511,000	908,510	1.7779	1.790	1.780	1.790	1.770	1.790	511,000	1.7779	1.13%
2018-07-12	0	1.770	1.770	1.780	1.770	1.780	708,000	1,253,170	1.7700	1.770	1.770	1.780	1.770	1.780	708,000	1.7700	0.57%
2018-07-11	0	1.760	1.760	1.770	1.750	1.780	1,232,500	2,170,825	1.7613	1.760	1.760	1.770	1.750	1.780	1,232,500	1.7613	-1.68%
2018-07-10	0	1.790	1.780	1.790	1.770	1.790	370,000	658,980	1.7810	1.790	1.780	1.790	1.770	1.790	370,000	1.7810	0.00%
2018-07-09	0	1.790	1.780	1.800	1.780	1.800	407,000	726,920	1.7860	1.790	1.780	1.800	1.780	1.800	407,000	1.7860	1.13%
2018-07-06	0	1.770	1.770	1.780	1.760	1.780	323,000	572,150	1.7714	1.770	1.770	1.780	1.760	1.780	323,000	1.7714	-0.56%
2018-07-05	0	1.780	1.780	1.800	1.780	1.800	437,000	782,470	1.7905	1.780	1.780	1.800	1.780	1.800	437,000	1.7905	-1.66%
2018-07-04	0	1.810	1.800	1.810	1.790	1.810	526,000	946,310	1.7991	1.810	1.800	1.810	1.790	1.810	526,000	1.7991	0.00%
2018-07-03	0	1.810	1.780	1.810	1.760	1.810	364,819	647,863	1.7758	1.810	1.780	1.810	1.760	1.810	364,819	1.7758	0.00%
2018-06-29	0	1.810	1.800	1.810	1.770	1.810	1,109,000	1,987,770	1.7924	1.810	1.800	1.810	1.770	1.810	1,109,000	1.7924	2.26%
2018-06-28	0	1.770	1.750	1.770	1.750	1.790	398,000	701,620	1.7629	1.770	1.750	1.770	1.750	1.790	398,000	1.7629	0.00%
2018-06-27	0	1.770	1.770	1.780	1.750	1.780	638,000	1,128,050	1.7681	1.770	1.770	1.780	1.750	1.780	638,000	1.7681	-1.12%
2018-06-26	0	1.790	1.780	1.790	1.750	1.810	1,725,000	3,073,580	1.7818	1.790	1.780	1.790	1.750	1.810	1,725,000	1.7818	-1.65%
2018-06-25	0	1.820	1.810	1.820	1.800	1.830	562,000	1,017,960	1.8113	1.820	1.810	1.820	1.800	1.830	562,000	1.8113	-0.55%
2018-06-22	0	1.830	1.810	1.830	1.800	1.830	812,000	1,472,810	1.8138	1.830	1.810	1.830	1.800	1.830	812,000	1.8138	0.55%
2018-06-21	0	1.820	1.810	1.820	1.810	1.860	1,273,000	2,322,530	1.8245	1.820	1.810	1.820	1.810	1.860	1,273,000	1.8245	-1.62%
2018-06-20	0	1.850	1.830	1.850	1.810	1.850	402,000	735,180	1.8288	1.850	1.830	1.850	1.810	1.850	402,000	1.8288	0.54%
2018-06-19	0	1.840	1.830	1.840	1.830	1.870	1,093,000	2,017,730	1.8460	1.840	1.830	1.840	1.830	1.870	1,093,000	1.8460	-1.60%
2018-06-15	0	1.870	1.860	1.870	1.860	1.890	1,062,000	1,996,110	1.8796	1.870	1.860	1.870	1.860	1.890	1,062,000	1.8796	-1.58%
2018-06-14	0	1.900	1.880	1.900	1.880	1.920	1,410,000	2,683,360	1.9031	1.900	1.880	1.900	1.880	1.920	1,410,000	1.9031	0.00%
2018-06-13	0	1.900	1.890	1.900	1.890	1.920	1,343,725	2,559,516	1.9048	1.900	1.890	1.900	1.890	1.920	1,343,725	1.9048	-2.06%
2018-06-12	0	1.940	1.930	1.940	1.920	1.980	3,568,300	6,951,127	1.9480	1.940	1.930	1.940	1.920	1.980	3,568,300	1.9480	0.52%
2018-06-11	0	1.930	1.920	1.930	1.840	1.940	4,956,300	9,412,270	1.8991	1.930	1.920	1.930	1.840	1.940	4,956,300	1.8991	5.46%
2018-06-08	0	1.830	1.830	1.840	1.820	1.830	1,151,000	2,106,250	1.8299	1.830	1.830	1.840	1.820	1.830	1,151,000	1.8299	-0.54%
2018-06-07	0	1.840	1.830	1.840	1.830	1.850	243,000	446,540	1.8376	1.840	1.830	1.840	1.830	1.850	243,000	1.8376	0.55%
2018-06-06	0	1.830	1.830	1.840	1.820	1.860	1,366,000	2,514,530	1.8408	1.830	1.830	1.840	1.820	1.860	1,366,000	1.8408	0.00%
2018-06-05	0	1.830	1.830	1.840	1.800	1.840	777,000	1,414,000	1.8198	1.830	1.830	1.840	1.800	1.840	777,000	1.8198	0.55%
2018-06-04	0	1.820	1.810	1.820	1.810	1.820	390,000	706,040	1.8104	1.820	1.810	1.820	1.810	1.820	390,000	1.8104	0.55%
2018-06-01	0	1.810	1.800	1.810	1.800	1.820	261,092	472,482	1.8096	1.810	1.800	1.810	1.800	1.820	261,092	1.8096	-0.55%
2018-05-31	0	1.820	1.820	1.830	1.780	1.830	4,583,725	8,240,045	1.7977	1.820	1.820	1.830	1.780	1.830	4,583,725	1.7977	2.25%
2018-05-30	0	1.780	1.770	1.780	1.770	1.780	1,055,000	1,874,820	1.7771	1.780	1.770	1.780	1.770	1.780	1,055,000	1.7771	-0.56%
2018-05-29	0	1.790	1.780	1.790	1.790	1.800	386,000	691,000	1.7902	1.790	1.780	1.790	1.790	1.800	386,000	1.7902	-0.56%
2018-05-28	0	1.800	1.790	1.800	1.780	1.800	346,000	620,110	1.7922	1.800	1.790	1.800	1.780	1.800	346,000	1.7922	0.00%
2018-05-25	0	1.800	1.790	1.800	1.790	1.800	832,000	1,489,730	1.7905	1.800	1.790	1.800	1.790	1.800	832,000	1.7905	0.00%
2018-05-24	0	1.800	1.790	1.800	1.790	1.810	1,267,000	2,280,580	1.8000	1.800	1.790	1.800	1.790	1.810	1,267,000	1.8000	-0.55%
2018-05-23	0	1.810	1.800	1.810	1.790	1.810	1,072,000	1,930,030	1.8004	1.810	1.800	1.810	1.790	1.810	1,072,000	1.8004	0.56%
2018-05-21	0	1.800	1.790	1.800	1.790	1.840	2,521,725	4,545,382	1.8025	1.800	1.790	1.800	1.790	1.840	2,521,725	1.8025	0.00%
2018-05-18	0	1.800	1.780	1.800	1.790	1.800	779,000	1,395,380	1.7912	1.800	1.780	1.800	1.790	1.800	779,000	1.7912	0.00%
2018-05-17	0	1.800	1.790	1.800	1.790	1.800	769,239	1,377,155	1.7903	1.800	1.790	1.800	1.790	1.800	769,239	1.7903	0.00%
2018-05-16	0	1.800	1.790	1.800	1.790	1.800	371,000	664,120	1.7901	1.800	1.790	1.800	1.790	1.800	371,000	1.7901	0.56%
2018-05-15	0	1.790	1.780	1.790	1.790	1.800	731,000	1,309,370	1.7912	1.790	1.780	1.790	1.790	1.800	731,000	1.7912	-0.56%
2018-05-14	0	1.800	1.800	1.810	1.790	1.810	3,339,000	6,007,270	1.7991	1.800	1.800	1.810	1.790	1.810	3,339,000	1.7991	0.00%
2018-05-11	0	1.800	1.780	1.800	1.790	1.800	1,467,000	2,632,180	1.7943	1.800	1.780	1.800	1.790	1.800	1,467,000	1.7943	0.00%
2018-05-10	0	1.800	1.790	1.800	1.780	1.800	981,000	1,759,720	1.7938	1.800	1.790	1.800	1.780	1.800	981,000	1.7938	0.00%
2018-05-09	0	1.800	1.790	1.800	1.780	1.800	654,000	1,170,680	1.7900	1.800	1.790	1.800	1.780	1.800	654,000	1.7900	0.00%
2018-05-08	0	1.800	1.790	1.800	1.790	1.800	679,000	1,219,350	1.7958	1.800	1.790	1.800	1.790	1.800	679,000	1.7958	0.00%
2018-05-07	0	1.800	1.790	1.800	1.790	1.800	341,000	610,850	1.7913	1.800	1.790	1.800	1.790	1.800	341,000	1.7913	0.00%
2018-05-04	0	1.800	1.790	1.800	1.790	1.800	819,000	1,471,430	1.7966	1.800	1.790	1.800	1.790	1.800	819,000	1.7966	0.00%
2018-05-03	0	1.800	1.790	1.800	1.790	1.800	601,000	1,079,100	1.7955	1.800	1.790	1.800	1.790	1.800	601,000	1.7955	0.56%
2018-05-02	0	1.790	1.790	1.800	1.780	1.800	153,000	273,290	1.7862	1.790	1.790	1.800	1.780	1.800	153,000	1.7862	-1.10%
2018-04-30	0	1.810	1.780	1.810	1.790	1.810	310,000	558,860	1.8028	1.810	1.780	1.810	1.790	1.810	310,000	1.8028	2.26%
2018-04-27	0	1.770	1.770	1.780	1.760	1.780	161,000	284,830	1.7691	1.770	1.770	1.780	1.760	1.780	161,000	1.7691	0.57%
2018-04-26	0	1.760	1.750	1.760	1.750	1.770	62,000	109,430	1.7650	1.760	1.750	1.760	1.750	1.770	62,000	1.7650	-0.56%
2018-04-25	0	1.770	1.770	1.780	1.760	1.780	84,000	148,850	1.7720	1.770	1.770	1.780	1.760	1.780	84,000	1.7720	-0.56%
2018-04-24	0	1.780	1.780	1.790	1.760	1.790	234,000	416,950	1.7818	1.780	1.780	1.790	1.760	1.790	234,000	1.7818	1.14%
2018-04-23	0	1.760	1.760	1.770	1.750	1.770	488,000	862,470	1.7674	1.760	1.760	1.770	1.750	1.770	488,000	1.7674	-0.56%
2018-04-20	0	1.770	1.750	1.770	1.750	1.770	95,000	167,180	1.7598	1.770	1.750	1.770	1.750	1.770	95,000	1.7598	0.57%
2018-04-19	0	1.760	1.760	1.770	1.760	1.770	104,000	183,340	1.7629	1.760	1.760	1.770	1.760	1.770	104,000	1.7629	-1.12%
2018-04-18	0	1.780	1.770	1.790	1.760	1.780	146,000	258,740	1.7722	1.780	1.770	1.790	1.760	1.780	146,000	1.7722	0.00%
2018-04-17	0	1.780	1.770	1.790	1.760	1.790	109,000	192,490	1.7660	1.780	1.770	1.790	1.760	1.790	109,000	1.7660	0.00%
2018-04-16	0	1.780	1.770	1.780	1.770	1.790	76,000	134,670	1.7720	1.780	1.770	1.780	1.770	1.790	76,000	1.7720	-0.56%
2018-04-13	0	1.790	1.770	1.800	1.780	1.810	835,000	1,496,690	1.7924	1.790	1.770	1.800	1.780	1.810	835,000	1.7924	0.00%
2018-04-12	0	1.790	1.790	1.800	1.780	1.800	492,000	881,690	1.7921	1.790	1.790	1.800	1.780	1.800	492,000	1.7921	0.00%
2018-04-11	0	1.790	1.790	1.800	1.790	1.800	31,000	55,790	1.7997	1.790	1.790	1.800	1.790	1.800	31,000	1.7997	-0.56%
2018-04-10	0	1.800	1.790	1.800	1.790	1.800	64,000	115,180	1.7997	1.800	1.790	1.800	1.790	1.800	64,000	1.7997	0.00%
2018-04-09	0	1.800	1.800	1.810	1.770	1.810	938,000	1,684,600	1.7959	1.800	1.800	1.810	1.770	1.810	938,000	1.7959	-0.55%
2018-04-06	0	1.810	1.790	1.810	1.790	1.810	47,000	84,270	1.7930	1.810	1.790	1.810	1.790	1.810	47,000	1.7930	0.00%
2018-04-04	0	1.810	1.790	1.820	1.790	1.820	262,000	474,615	1.8115	1.810	1.790	1.820	1.790	1.820	262,000	1.8115	-1.09%
2018-04-03	0	1.830	1.820	1.840	1.800	1.830	142,875	260,421	1.8227	1.830	1.820	1.840	1.800	1.830	142,875	1.8227	1.10%
2018-03-29	0	1.810	1.810	1.830	1.790	1.810	548,000	985,320	1.7980	1.810	1.810	1.830	1.790	1.810	548,000	1.7980	0.00%
2018-03-28	0	1.810	1.800	1.810	1.790	1.820	540,000	974,270	1.8042	1.810	1.800	1.810	1.790	1.820	540,000	1.8042	-1.09%
2018-03-27	0	1.830	1.830	1.840	1.810	1.830	152,000	277,990	1.8289	1.830	1.830	1.840	1.810	1.830	152,000	1.8289	1.10%
2018-03-26	0	1.810	1.810	1.820	1.800	1.820	91,000	164,810	1.8111	1.810	1.810	1.820	1.800	1.820	91,000	1.8111	0.00%
2018-03-23	0	1.810	1.810	1.820	1.800	1.830	923,000	1,674,090	1.8137	1.810	1.810	1.820	1.800	1.830	923,000	1.8137	-2.16%
2018-03-22	0	1.850	1.840	1.860	1.850	1.860	839,000	1,556,790	1.8555	1.850	1.840	1.860	1.850	1.860	839,000	1.8555	-1.60%
2018-03-21	0	1.880	1.870	1.890	1.870	1.890	512,165	963,003	1.8803	1.880	1.870	1.890	1.870	1.890	512,165	1.8803	0.00%
2018-03-20	0	1.880	1.870	1.880	1.870	1.900	459,000	865,460	1.8855	1.880	1.870	1.880	1.870	1.900	459,000	1.8855	-1.57%
2018-03-19	0	1.910	1.890	1.910	1.880	1.910	1,494,000	2,837,510	1.8993	1.910	1.890	1.910	1.880	1.910	1,494,000	1.8993	0.00%
2018-03-16	0	1.910	1.900	1.910	1.890	1.910	1,120,000	2,127,650	1.8997	1.910	1.900	1.910	1.890	1.910	1,120,000	1.8997	1.06%
2018-03-15	0	1.890	1.890	1.910	1.890	1.910	1,106,000	2,100,460	1.8992	1.890	1.890	1.910	1.890	1.910	1,106,000	1.8992	-0.53%
2018-03-14	0	1.900	1.900	1.910	1.900	1.910	621,000	1,180,560	1.9011	1.900	1.900	1.910	1.900	1.910	621,000	1.9011	0.00%
2018-03-13	0	1.900	1.900	1.910	1.900	1.920	267,000	508,000	1.9026	1.900	1.900	1.910	1.900	1.920	267,000	1.9026	-1.04%
2018-03-12	0	1.920	1.910	1.920	1.890	1.920	294,000	560,420	1.9062	1.920	1.910	1.920	1.890	1.920	294,000	1.9062	0.00%
2018-03-09	0	1.920	1.910	1.920	1.910	1.920	1,363,000	2,606,420	1.9123	1.920	1.910	1.920	1.910	1.920	1,363,000	1.9123	0.52%
2018-03-08	0	1.910	1.890	1.910	1.890	1.910	1,294,008	2,455,754	1.8978	1.910	1.890	1.910	1.890	1.910	1,294,008	1.8978	1.60%
2018-03-07	0	1.880	1.880	1.900	1.870	1.900	1,659,000	3,125,980	1.8843	1.880	1.880	1.900	1.870	1.900	1,659,000	1.8843	0.00%
2018-03-06	0	1.880	1.870	1.890	1.850	1.890	1,188,000	2,234,940	1.8813	1.880	1.870	1.890	1.850	1.890	1,188,000	1.8813	1.62%
2018-03-05	0	1.850	1.850	1.870	1.830	1.870	1,741,000	3,233,600	1.8573	1.850	1.850	1.870	1.830	1.870	1,741,000	1.8573	-0.54%
2018-03-02	0	1.860	1.860	1.870	1.840	1.860	1,410,000	2,610,510	1.8514	1.860	1.860	1.870	1.840	1.860	1,410,000	1.8514	1.09%
2018-03-01	0	1.840	1.840	1.850	1.830	1.850	2,536,000	4,666,250	1.8400	1.840	1.840	1.850	1.830	1.850	2,536,000	1.8400	0.00%
2018-02-28	0	1.840	1.840	1.850	1.830	1.860	4,536,000	8,392,730	1.8502	1.840	1.840	1.850	1.830	1.860	4,536,000	1.8502	-0.54%
2018-02-27	0	1.850	1.850	1.860	1.850	1.860	2,080,000	3,868,020	1.8596	1.850	1.850	1.860	1.850	1.860	2,080,000	1.8596	-0.54%
2018-02-26	0	1.860	1.860	1.870	1.850	1.900	1,138,000	2,121,370	1.8641	1.860	1.860	1.870	1.850	1.900	1,138,000	1.8641	0.00%
2018-02-23	0	1.860	1.870	1.880	1.850	1.880	601,000	1,124,130	1.8704	1.860	1.870	1.880	1.850	1.880	601,000	1.8704	0.00%
2018-02-22	0	1.860	1.850	1.860	1.840	1.860	206,000	381,170	1.8503	1.860	1.850	1.860	1.840	1.860	206,000	1.8503	0.00%
2018-02-21	0	1.860	1.860	1.870	1.850	1.870	422,000	784,740	1.8596	1.860	1.860	1.870	1.850	1.870	422,000	1.8596	0.54%
2018-02-20	0	1.850	1.840	1.860	1.830	1.860	1,332,000	2,462,760	1.8489	1.850	1.840	1.860	1.830	1.860	1,332,000	1.8489	0.54%
2018-02-15	0	1.840	1.830	1.840	1.810	1.840	35,000	64,260	1.8360	1.840	1.830	1.840	1.810	1.840	35,000	1.8360	0.00%
2018-02-14	0	1.840	1.820	1.840	1.820	1.850	262,000	478,780	1.8274	1.840	1.820	1.840	1.820	1.850	262,000	1.8274	1.10%
2018-02-13	0	1.820	1.820	1.850	1.800	1.850	708,000	1,294,890	1.8289	1.820	1.820	1.850	1.800	1.850	708,000	1.8289	0.55%
2018-02-12	0	1.810	1.800	1.810	1.790	1.830	783,000	1,419,130	1.8124	1.810	1.800	1.810	1.790	1.830	783,000	1.8124	-0.55%
2018-02-09	0	1.820	1.800	1.830	1.790	1.850	1,729,000	3,120,450	1.8048	1.820	1.800	1.830	1.790	1.850	1,729,000	1.8048	-2.15%
2018-02-08	0	1.860	1.850	1.860	1.810	1.900	1,063,000	1,980,340	1.8630	1.860	1.850	1.860	1.810	1.900	1,063,000	1.8630	2.76%
2018-02-07	0	1.810	1.810	1.830	1.800	1.830	1,635,000	2,969,220	1.8160	1.810	1.810	1.830	1.800	1.830	1,635,000	1.8160	0.56%
2018-02-06	0	1.800	1.800	1.810	1.780	1.820	3,332,000	6,023,820	1.8079	1.800	1.800	1.810	1.780	1.820	3,332,000	1.8079	-1.64%
2018-02-05	0	1.830	1.820	1.840	1.790	1.840	1,255,000	2,264,550	1.8044	1.830	1.820	1.840	1.790	1.840	1,255,000	1.8044	0.00%
2018-02-02	0	1.830	1.820	1.830	1.800	1.840	459,000	835,870	1.8211	1.830	1.820	1.830	1.800	1.840	459,000	1.8211	0.55%
2018-02-01	0	1.820	1.820	1.840	1.810	1.830	458,000	834,850	1.8228	1.820	1.820	1.840	1.810	1.830	458,000	1.8228	-0.55%
2018-01-31	0	1.830	1.830	1.840	1.820	1.840	381,000	695,940	1.8266	1.830	1.830	1.840	1.820	1.840	381,000	1.8266	0.55%
2018-01-30	0	1.820	1.810	1.830	1.800	1.830	1,391,000	2,521,400	1.8127	1.820	1.810	1.830	1.800	1.830	1,391,000	1.8127	0.00%
2018-01-29	0	1.820	1.820	1.830	1.810	1.830	726,000	1,320,040	1.8182	1.820	1.820	1.830	1.810	1.830	726,000	1.8182	-1.09%
2018-01-26	0	1.840	1.830	1.840	1.800	1.840	838,000	1,528,650	1.8242	1.840	1.830	1.840	1.800	1.840	838,000	1.8242	2.22%
2018-01-25	0	1.800	1.800	1.820	1.780	1.840	1,360,000	2,455,950	1.8058	1.800	1.800	1.820	1.780	1.840	1,360,000	1.8058	0.00%
2018-01-24	0	1.800	1.800	1.820	1.760	1.800	919,408	1,636,399	1.7798	1.800	1.800	1.820	1.760	1.800	919,408	1.7798	1.69%
2018-01-23	0	1.770	1.770	1.780	1.750	1.780	1,219,000	2,153,460	1.7666	1.770	1.770	1.780	1.750	1.780	1,219,000	1.7666	1.14%
2018-01-22	0	1.750	1.740	1.750	1.710	1.760	1,303,000	2,279,050	1.7491	1.750	1.740	1.750	1.710	1.760	1,303,000	1.7491	1.74%
2018-01-19	0	1.720	1.710	1.720	1.710	1.720	397,000	681,720	1.7172	1.720	1.710	1.720	1.710	1.720	397,000	1.7172	0.00%
2018-01-18	0	1.720	1.720	1.730	1.720	1.740	249,000	429,760	1.7259	1.720	1.720	1.730	1.720	1.740	249,000	1.7259	-1.15%
2018-01-17	0	1.740	1.740	1.750	1.730	1.750	194,000	337,120	1.7377	1.740	1.740	1.750	1.730	1.750	194,000	1.7377	0.00%
2018-01-16	0	1.740	1.740	1.750	1.730	1.760	173,000	302,260	1.7472	1.740	1.740	1.750	1.730	1.760	173,000	1.7472	1.16%
2018-01-15	0	1.720	1.720	1.730	1.720	1.760	480,000	832,850	1.7351	1.720	1.720	1.730	1.720	1.760	480,000	1.7351	-1.15%
2018-01-12	0	1.740	1.740	1.750	1.730	1.750	262,000	455,480	1.7385	1.740	1.740	1.750	1.730	1.750	262,000	1.7385	0.58%
2018-01-11	0	1.730	1.730	1.740	1.700	1.780	621,000	1,076,380	1.7333	1.730	1.730	1.740	1.700	1.780	621,000	1.7333	-1.14%
2018-01-10	0	1.750	1.750	1.760	1.720	1.770	2,277,000	3,984,470	1.7499	1.750	1.750	1.760	1.720	1.770	2,277,000	1.7499	-0.57%
2018-01-09	0	1.760	1.760	1.780	1.760	1.790	1,208,317	2,146,954	1.7768	1.760	1.760	1.780	1.760	1.790	1,208,317	1.7768	-1.12%
2018-01-08	0	1.780	1.770	1.780	1.760	1.780	1,276,000	2,268,710	1.7780	1.780	1.770	1.780	1.760	1.780	1,276,000	1.7780	1.14%
2018-01-05	0	1.760	1.760	1.770	1.720	1.780	1,895,000	3,322,300	1.7532	1.760	1.760	1.770	1.720	1.780	1,895,000	1.7532	2.33%
2018-01-04	0	1.720	1.710	1.720	1.700	1.720	777,000	1,324,660	1.7048	1.720	1.710	1.720	1.700	1.720	777,000	1.7048	1.18%
2018-01-03	0	1.700	1.700	1.710	1.670	1.720	812,000	1,380,140	1.6997	1.700	1.700	1.710	1.670	1.720	812,000	1.6997	1.19%
2018-01-02	0	1.680	1.670	1.680	1.660	1.690	181,000	304,290	1.6812	1.680	1.670	1.680	1.660	1.690	181,000	1.6812	1.20%
2017-12-29	0	1.660	1.650	1.660	1.640	1.660	31,000	51,370	1.6571	1.660	1.650	1.660	1.640	1.660	31,000	1.6571	0.00%
2017-12-28	0	1.660	1.650	1.660	1.640	1.670	338,000	556,900	1.6476	1.660	1.650	1.660	1.640	1.670	338,000	1.6476	0.00%
2017-12-27	0	1.660	1.660	1.670	1.660	1.690	263,000	437,850	1.6648	1.660	1.660	1.670	1.660	1.690	263,000	1.6648	0.00%
2017-12-22	0	1.660	1.650	1.660	1.650	1.670	396,000	656,100	1.6568	1.660	1.650	1.660	1.650	1.670	396,000	1.6568	0.00%
2017-12-21	0	1.660	1.650	1.660	1.630	1.680	95,000	156,110	1.6433	1.660	1.650	1.660	1.630	1.680	95,000	1.6433	0.00%
2017-12-20	0	1.660	1.650	1.660	1.620	1.690	313,000	513,450	1.6404	1.660	1.650	1.660	1.620	1.690	313,000	1.6404	1.22%
2017-12-19	0	1.640	1.630	1.640	1.630	1.660	293,000	482,810	1.6478	1.640	1.630	1.640	1.630	1.660	293,000	1.6478	-0.61%
2017-12-18	0	1.650	1.640	1.650	1.620	1.670	363,000	596,840	1.6442	1.650	1.640	1.650	1.620	1.670	363,000	1.6442	0.61%
2017-12-15	0	1.640	1.630	1.640	1.620	1.650	278,000	455,870	1.6398	1.640	1.630	1.640	1.620	1.650	278,000	1.6398	-0.61%
2017-12-14	0	1.650	1.630	1.650	1.630	1.650	329,000	540,060	1.6415	1.650	1.630	1.650	1.630	1.650	329,000	1.6415	-0.60%
2017-12-13	0	1.660	1.650	1.660	1.640	1.660	126,000	207,990	1.6507	1.660	1.650	1.660	1.640	1.660	126,000	1.6507	1.22%
2017-12-12	0	1.640	1.630	1.640	1.630	1.650	380,000	624,410	1.6432	1.640	1.630	1.640	1.630	1.650	380,000	1.6432	-0.61%
2017-12-11	0	1.650	1.630	1.650	1.630	1.660	787,000	1,300,350	1.6523	1.650	1.630	1.650	1.630	1.660	787,000	1.6523	0.00%
2017-12-08	0	1.650	1.640	1.650	1.640	1.670	867,000	1,435,570	1.6558	1.650	1.640	1.650	1.640	1.670	867,000	1.6558	1.23%
2017-12-07	0	1.630	1.620	1.630	1.620	1.650	225,000	367,250	1.6322	1.630	1.620	1.630	1.620	1.650	225,000	1.6322	-0.61%
2017-12-06	0	1.640	1.630	1.640	1.630	1.660	524,000	858,630	1.6386	1.640	1.630	1.640	1.630	1.660	524,000	1.6386	-1.20%
2017-12-05	0	1.660	1.650	1.670	1.650	1.680	222,000	368,910	1.6618	1.660	1.650	1.670	1.650	1.680	222,000	1.6618	-1.19%
2017-12-04	0	1.680	1.670	1.680	1.660	1.680	574,000	962,200	1.6763	1.680	1.670	1.680	1.660	1.680	574,000	1.6763	-0.59%
2017-12-01	0	1.690	1.670	1.690	1.650	1.690	648,000	1,083,470	1.6720	1.690	1.670	1.690	1.650	1.690	648,000	1.6720	1.20%
2017-11-30	0	1.670	1.660	1.670	1.650	1.690	1,941,000	3,257,160	1.6781	1.670	1.660	1.670	1.650	1.690	1,941,000	1.6781	-2.34%
2017-11-29	0	1.710	1.700	1.710	1.690	1.710	256,000	434,900	1.6988	1.710	1.700	1.710	1.690	1.710	256,000	1.6988	0.00%
2017-11-28	0	1.710	1.710	1.720	1.700	1.720	274,000	468,310	1.7092	1.710	1.710	1.720	1.700	1.720	274,000	1.7092	0.00%
2017-11-27	0	1.710	1.710	1.720	1.700	1.720	76,000	130,410	1.7159	1.710	1.710	1.720	1.700	1.720	76,000	1.7159	-0.58%
2017-11-24	0	1.720	1.720	1.730	1.700	1.730	349,000	601,000	1.7221	1.720	1.720	1.730	1.700	1.730	349,000	1.7221	0.00%
2017-11-23	0	1.720	1.700	1.720	1.700	1.760	391,000	675,720	1.7282	1.720	1.700	1.720	1.700	1.760	391,000	1.7282	1.18%
2017-11-22	0	1.700	1.700	1.710	1.680	1.720	372,000	632,700	1.7008	1.700	1.700	1.710	1.680	1.720	372,000	1.7008	-2.30%
2017-11-21	0	1.740	1.720	1.730	1.690	1.740	2,098,446	3,586,317	1.7090	1.740	1.720	1.730	1.690	1.740	2,098,446	1.7090	1.16%
2017-11-20	0	1.720	1.710	1.720	1.710	1.750	344,000	594,110	1.7271	1.720	1.710	1.720	1.710	1.750	344,000	1.7271	-2.27%
2017-11-17	0	1.760	1.750	1.760	1.750	1.780	265,000	466,550	1.7606	1.760	1.750	1.760	1.750	1.780	265,000	1.7606	0.57%
2017-11-16	0	1.750	1.750	1.770	1.750	1.770	598,000	1,050,930	1.7574	1.750	1.750	1.770	1.750	1.770	598,000	1.7574	-1.13%
2017-11-15	0	1.770	1.760	1.780	1.740	1.810	1,191,000	2,102,120	1.7650	1.770	1.760	1.780	1.740	1.810	1,191,000	1.7650	-1.67%
2017-11-14	0	1.800	1.780	1.800	1.770	1.800	13,260,000	22,581,140	1.7030	1.800	1.780	1.800	1.770	1.800	13,260,000	1.7030	0.56%
2017-11-13	0	1.790	1.790	1.800	1.770	1.820	2,249,000	4,048,070	1.7999	1.790	1.790	1.800	1.770	1.820	2,249,000	1.7999	0.56%
2017-11-10	0	1.780	1.780	1.790	1.760	1.790	426,000	756,740	1.7764	1.780	1.780	1.790	1.760	1.790	426,000	1.7764	-1.11%
2017-11-09	0	1.800	1.790	1.800	1.780	1.830	801,000	1,452,790	1.8137	1.800	1.790	1.800	1.780	1.830	801,000	1.8137	-0.55%
2017-11-08	0	1.810	1.800	1.810	1.750	1.850	1,222,000	2,195,080	1.7963	1.810	1.800	1.810	1.750	1.850	1,222,000	1.7963	2.84%
2017-11-07	0	1.760	1.750	1.760	1.720	1.770	1,277,000	2,245,710	1.7586	1.760	1.750	1.760	1.720	1.770	1,277,000	1.7586	1.15%
2017-11-06	0	1.740	1.730	1.740	1.710	1.750	151,000	261,360	1.7309	1.740	1.730	1.740	1.710	1.750	151,000	1.7309	-0.57%
2017-11-03	0	1.750	1.740	1.760	1.740	1.750	74,000	129,480	1.7497	1.750	1.740	1.760	1.740	1.750	74,000	1.7497	0.00%
2017-11-02	0	1.750	1.750	1.760	1.720	1.760	634,000	1,105,240	1.7433	1.750	1.750	1.760	1.720	1.760	634,000	1.7433	1.16%
2017-11-01	0	1.730	1.730	1.740	1.720	1.760	1,993,200	3,465,286	1.7386	1.730	1.730	1.740	1.720	1.760	1,993,200	1.7386	0.58%
2017-10-31	0	1.720	1.720	1.730	1.710	1.720	532,000	913,290	1.7167	1.720	1.720	1.730	1.710	1.720	532,000	1.7167	0.58%
2017-10-30	0	1.710	1.710	1.720	1.710	1.730	696,000	1,195,260	1.7173	1.710	1.710	1.720	1.710	1.730	696,000	1.7173	0.00%
2017-10-27	0	1.710	1.700	1.710	1.690	1.710	1,377,000	2,345,420	1.7033	1.710	1.700	1.710	1.690	1.710	1,377,000	1.7033	1.18%
2017-10-26	0	1.690	1.690	1.700	1.690	1.700	139,000	235,530	1.6945	1.690	1.690	1.700	1.690	1.700	139,000	1.6945	0.00%
2017-10-25	0	1.690	1.690	1.700	1.690	1.700	11,591,000	18,679,540	1.6116	1.690	1.690	1.700	1.690	1.700	11,591,000	1.6116	0.00%
2017-10-24	0	1.690	1.690	1.700	1.690	1.700	235,000	397,200	1.6902	1.690	1.690	1.700	1.690	1.700	235,000	1.6902	-0.59%
2017-10-23	0	1.700	1.690	1.700	1.690	1.700	567,000	962,830	1.6981	1.700	1.690	1.700	1.690	1.700	567,000	1.6981	0.00%
2017-10-20	0	1.700	1.690	1.700	1.670	1.700	1,021,000	1,721,100	1.6857	1.700	1.690	1.700	1.670	1.700	1,021,000	1.6857	0.59%
2017-10-19	0	1.690	1.690	1.700	1.670	1.700	1,560,000	2,636,950	1.6904	1.690	1.690	1.700	1.670	1.700	1,560,000	1.6904	0.00%
2017-10-18	0	1.690	1.690	1.700	1.670	1.700	1,047,000	1,772,190	1.6926	1.690	1.690	1.700	1.670	1.700	1,047,000	1.6926	0.00%
2017-10-17	0	1.690	1.680	1.690	1.670	1.700	2,778,100	4,686,899	1.6871	1.690	1.680	1.690	1.670	1.700	2,778,100	1.6871	0.00%
2017-10-16	0	1.690	1.690	1.700	1.660	1.690	1,702,000	2,858,750	1.6796	1.690	1.690	1.700	1.660	1.690	1,702,000	1.6796	-0.59%
2017-10-13	0	1.700	1.690	1.700	1.690	1.700	974,000	1,646,260	1.6902	1.700	1.690	1.700	1.690	1.700	974,000	1.6902	0.59%
2017-10-12	0	1.690	1.680	1.690	1.670	1.700	1,082,000	1,826,370	1.6880	1.690	1.680	1.690	1.670	1.700	1,082,000	1.6880	1.20%
2017-10-11	0	1.670	1.670	1.690	1.660	1.690	1,044,000	1,752,290	1.6784	1.670	1.670	1.690	1.660	1.690	1,044,000	1.6784	1.21%
2017-10-10	0	1.650	1.650	1.670	1.640	1.690	1,938,000	3,215,740	1.6593	1.650	1.650	1.670	1.640	1.690	1,938,000	1.6593	-1.20%
2017-10-09	0	1.670	1.670	1.680	1.640	1.680	1,295,000	2,161,210	1.6689	1.670	1.670	1.680	1.640	1.680	1,295,000	1.6689	1.21%
2017-10-06	0	1.650	1.650	1.670	1.650	1.690	1,953,000	3,268,360	1.6735	1.650	1.650	1.670	1.650	1.690	1,953,000	1.6735	-1.79%
2017-10-04	0	1.680	1.670	1.680	1.660	1.700	2,091,900	3,518,396	1.6819	1.680	1.670	1.680	1.660	1.700	2,091,900	1.6819	-0.59%
2017-10-03	0	1.690	1.680	1.690	1.670	1.700	2,362,000	3,995,590	1.6916	1.690	1.680	1.690	1.670	1.700	2,362,000	1.6916	0.00%
2017-09-29	0	1.690	1.680	1.690	1.630	1.690	2,710,200	4,517,384	1.6668	1.690	1.680	1.690	1.630	1.690	2,710,200	1.6668	3.05%
2017-09-28	0	1.640	1.620	1.640	1.620	1.650	1,987,000	3,249,340	1.6353	1.640	1.620	1.640	1.620	1.650	1,987,000	1.6353	-0.61%
2017-09-27	0	1.650	1.640	1.650	1.580	1.660	2,500,000	4,083,510	1.6334	1.650	1.640	1.650	1.580	1.660	2,500,000	1.6334	3.77%
2017-09-26	0	1.590	1.570	1.600	1.540	1.600	3,285,000	5,133,750	1.5628	1.590	1.570	1.600	1.540	1.600	3,285,000	1.5628	0.63%
2017-09-25	0	1.580	1.570	1.600	1.570	1.600	1,456,990	2,308,284	1.5843	1.580	1.570	1.600	1.570	1.600	1,456,990	1.5843	-1.86%
2017-09-22	0	1.610	1.600	1.610	1.570	1.610	2,264,000	3,611,010	1.5950	1.610	1.600	1.610	1.570	1.610	2,264,000	1.5950	0.00%
2017-09-21	0	1.610	1.600	1.610	1.590	1.610	2,454,000	3,927,350	1.6004	1.610	1.600	1.610	1.590	1.610	2,454,000	1.6004	0.00%
2017-09-20	0	1.610	1.600	1.620	1.560	1.620	9,960,000	15,866,340	1.5930	1.610	1.600	1.620	1.560	1.620	9,960,000	1.5930	1.90%
2017-09-19	0	1.580	1.570	1.580	1.560	1.580	7,248,000	11,413,830	1.5748	1.580	1.570	1.580	1.560	1.580	7,248,000	1.5748	0.64%
2017-09-18	0	1.570	1.570	1.590	1.510	1.590	4,983,000	7,821,310	1.5696	1.570	1.570	1.590	1.510	1.590	4,983,000	1.5696	3.29%
2017-09-15	0	1.520	1.510	1.520	1.500	1.520	5,074,000	7,681,590	1.5139	1.520	1.510	1.520	1.500	1.520	5,074,000	1.5139	0.00%
2017-09-14	0	1.520	1.510	1.520	1.500	1.530	5,057,000	7,667,470	1.5162	1.520	1.510	1.520	1.500	1.530	5,057,000	1.5162	0.66%
2017-09-13	0	1.510	1.500	1.510	1.490	1.530	9,430,000	14,254,030	1.5116	1.510	1.500	1.510	1.490	1.530	9,430,000	1.5116	-0.66%
2017-09-12	0	1.520	1.510	1.520	1.490	1.540	4,929,000	7,467,910	1.5151	1.520	1.510	1.520	1.490	1.540	4,929,000	1.5151	0.00%
2017-09-11	0	1.520	1.520	1.530	1.470	1.540	7,961,000	12,056,150	1.5144	1.520	1.520	1.530	1.470	1.540	7,961,000	1.5144	3.40%
2017-09-08	0	1.470	1.470	1.480	1.450	1.490	12,588,000	18,569,700	1.4752	1.470	1.470	1.480	1.450	1.490	12,588,000	1.4752	0.68%
2017-09-07	0	1.460	1.450	1.460	1.440	1.510	10,133,000	14,857,370	1.4662	1.460	1.450	1.460	1.440	1.510	10,133,000	1.4662	-1.35%
2017-09-06	0	1.480	1.480	1.490	1.430	1.620	29,768,000	44,048,600	1.4797	1.480	1.480	1.490	1.430	1.620	29,768,000	1.4797	-13.95%
2017-09-05	0	1.720	1.710	1.720	1.710	1.810	911,000	1,578,920	1.7332	1.720	1.710	1.720	1.710	1.810	911,000	1.7332	-4.97%
2017-09-04	0	1.810	1.800	1.830	1.800	1.840	236,000	427,670	1.8122	1.810	1.800	1.830	1.800	1.840	236,000	1.8122	2.84%
2017-09-01	0	1.760	1.760	1.780	1.750	1.830	298,000	531,810	1.7846	1.760	1.760	1.780	1.750	1.830	298,000	1.7846	-2.22%
2017-08-31	0	1.800	1.790	1.800	1.800	1.850	291,000	527,240	1.8118	1.800	1.790	1.800	1.800	1.850	291,000	1.8118	-0.55%
2017-08-30	0	1.810	1.810	1.840	1.800	1.880	715,000	1,310,730	1.8332	1.810	1.810	1.840	1.800	1.880	715,000	1.8332	-4.74%
2017-08-29	0	1.900	1.900	1.910	1.850	1.940	1,226,000	2,324,380	1.8959	1.900	1.900	1.910	1.850	1.940	1,226,000	1.8959	-5.00%
2017-08-28	0	2.000	2.000	2.010	1.800	2.060	13,285,000	25,974,830	1.9552	2.000	2.000	2.010	1.800	2.060	13,285,000	1.9552	10.50%
2017-08-25	0	1.810	1.810	1.820	1.810	1.910	5,228,000	9,691,950	1.8539	1.810	1.810	1.820	1.810	1.910	5,228,000	1.8539	-6.22%
2017-08-24	0	1.930	1.930	1.960	1.930	1.980	240,925	473,026	1.9634	1.930	1.930	1.960	1.930	1.980	240,925	1.9634	-2.03%
2017-08-22	0	1.970	1.970	1.980	1.970	1.990	488,000	961,380	1.9700	1.970	1.970	1.980	1.970	1.990	488,000	1.9700	-0.51%
2017-08-21	0	1.980	1.970	1.990	1.970	2.000	554,000	1,098,120	1.9822	1.980	1.970	1.990	1.970	2.000	554,000	1.9822	-0.50%
2017-08-18	0	1.990	1.990	2.000	1.990	2.000	143,000	284,690	1.9908	1.990	1.990	2.000	1.990	2.000	143,000	1.9908	0.00%
2017-08-17	0	1.990	1.990	2.000	1.990	2.000	82,000	163,380	1.9924	1.990	1.990	2.000	1.990	2.000	82,000	1.9924	0.00%
2017-08-16	0	1.990	1.990	2.000	1.980	2.000	806,000	1,610,000	1.9975	1.990	1.990	2.000	1.980	2.000	806,000	1.9975	1.53%
2017-08-15	0	1.960	1.960	1.990	1.950	1.990	631,000	1,243,320	1.9704	1.960	1.960	1.990	1.950	1.990	631,000	1.9704	-0.51%
2017-08-14	0	1.970	1.980	1.990	1.970	1.990	262,000	518,130	1.9776	1.970	1.980	1.990	1.970	1.990	262,000	1.9776	-0.51%
2017-08-11	0	1.980	1.980	1.990	1.980	1.990	461,000	913,380	1.9813	1.980	1.980	1.990	1.980	1.990	461,000	1.9813	0.00%
2017-08-10	0	1.980	1.980	1.990	1.960	1.980	359,000	710,770	1.9799	1.980	1.980	1.990	1.960	1.980	359,000	1.9799	0.00%
2017-08-09	0	1.980	1.980	1.990	1.970	2.020	1,166,000	2,333,980	2.0017	1.980	1.980	1.990	1.970	2.020	1,166,000	2.0017	-1.98%
2017-08-08	0	2.020	2.010	2.040	2.000	2.040	573,903	1,161,498	2.0239	2.020	2.010	2.040	2.000	2.040	573,903	2.0239	-0.98%
2017-08-07	0	2.040	2.040	2.050	2.020	2.110	939,208	1,921,106	2.0455	2.040	2.040	2.050	2.020	2.110	939,208	2.0455	-4.23%
2017-08-04	0	2.130	2.090	2.130	2.010	2.190	1,769,587	3,698,616	2.0901	2.130	2.090	2.130	2.010	2.190	1,769,587	2.0901	5.45%
2017-08-03	0	2.020	2.020	2.030	1.990	2.040	2,472,000	4,966,000	2.0089	2.020	2.020	2.030	1.990	2.040	2,472,000	2.0089	1.51%
2017-08-02	0	1.990	1.990	2.000	1.990	2.000	1,336,000	2,667,910	1.9969	1.990	1.990	2.000	1.990	2.000	1,336,000	1.9969	-0.50%
2017-08-01	0	2.000	1.990	2.000	1.990	2.010	1,442,000	2,884,470	2.0003	2.000	1.990	2.000	1.990	2.010	1,442,000	2.0003	0.50%
2017-07-31	0	1.990	1.990	2.000	1.990	2.000	1,279,000	2,553,910	1.9968	1.990	1.990	2.000	1.990	2.000	1,279,000	1.9968	0.00%
2017-07-28	0	1.990	1.990	2.000	1.990	2.000	2,227,925	4,450,980	1.9978	1.990	1.990	2.000	1.990	2.000	2,227,925	1.9978	0.00%
2017-07-27	0	1.990	1.990	2.000	1.990	2.000	2,957,000	5,903,510	1.9965	1.990	1.990	2.000	1.990	2.000	2,957,000	1.9965	0.00%
2017-07-26	0	1.990	1.990	2.000	1.980	2.010	3,503,000	7,004,980	1.9997	1.990	1.990	2.000	1.980	2.010	3,503,000	1.9997	0.51%
2017-07-25	0	1.980	1.980	1.990	1.970	2.010	48,590,000	97,110,400	1.9986	1.980	1.980	1.990	1.970	2.010	48,590,000	1.9986	2.06%
2017-07-24	0	1.940	1.940	1.960	1.940	1.950	3,134,000	6,108,500	1.9491	1.940	1.940	1.960	1.940	1.950	3,134,000	1.9491	0.00%
2017-07-21	0	1.940	1.940	1.950	1.930	1.950	1,189,000	2,306,340	1.9397	1.940	1.940	1.950	1.930	1.950	1,189,000	1.9397	0.52%
2017-07-20	0	1.930	1.930	1.940	1.930	1.940	3,743,000	7,245,180	1.9357	1.930	1.930	1.940	1.930	1.940	3,743,000	1.9357	0.00%
2017-07-19	0	1.930	1.930	1.940	1.910	1.940	19,813,000	38,101,220	1.9230	1.930	1.930	1.940	1.910	1.940	19,813,000	1.9230	-3.02%
2017-07-18	0	1.990	1.990	2.000	1.950	2.000	8,475,000	16,745,590	1.9759	1.990	1.990	2.000	1.950	2.000	8,475,000	1.9759	1.02%
2017-07-17	0	1.970	1.960	1.970	1.920	1.970	4,434,000	8,634,880	1.9474	1.970	1.960	1.970	1.920	1.970	4,434,000	1.9474	2.60%
2017-07-14	0	1.920	1.920	1.930	1.920	1.930	2,747,000	5,286,390	1.9244	1.920	1.920	1.930	1.920	1.930	2,747,000	1.9244	-0.52%
2017-07-13	0	1.930	1.920	1.930	1.910	1.930	4,719,000	9,068,360	1.9217	1.930	1.920	1.930	1.910	1.930	4,719,000	1.9217	-0.52%
2017-07-12	0	1.940	1.930	1.940	1.920	1.940	1,643,000	3,171,010	1.9300	1.940	1.930	1.940	1.920	1.940	1,643,000	1.9300	0.52%
2017-07-11	0	1.930	1.930	1.940	1.920	1.940	4,880,000	9,417,490	1.9298	1.930	1.930	1.940	1.920	1.940	4,880,000	1.9298	0.00%
2017-07-10	0	1.930	1.930	1.940	1.930	1.950	5,105,000	9,906,530	1.9406	1.930	1.930	1.940	1.930	1.950	5,105,000	1.9406	-1.03%
2017-07-07	0	1.950	1.940	1.950	1.940	1.950	5,847,000	11,394,570	1.9488	1.950	1.940	1.950	1.940	1.950	5,847,000	1.9488	0.00%
2017-07-06	0	1.950	1.940	1.950	1.930	1.950	3,689,871	7,159,703	1.9404	1.950	1.940	1.950	1.930	1.950	3,689,871	1.9404	0.52%
2017-07-05	0	1.940	1.940	1.950	1.940	1.960	6,821,000	13,251,670	1.9428	1.940	1.940	1.950	1.940	1.960	6,821,000	1.9428	-0.51%
2017-07-04	0	1.950	1.940	1.950	1.940	1.960	6,494,000	12,677,690	1.9522	1.950	1.940	1.950	1.940	1.960	6,494,000	1.9522	0.00%
2017-07-03	0	1.950	1.950	1.960	1.920	1.960	12,019,000	23,317,500	1.9401	1.950	1.950	1.960	1.920	1.960	12,019,000	1.9401	1.04%
2017-06-30	0	1.930	1.930	1.940	1.930	1.950	2,412,000	4,672,770	1.9373	1.930	1.930	1.940	1.930	1.950	2,412,000	1.9373	-1.03%
2017-06-29	0	1.950	1.940	1.950	1.930	1.950	5,931,000	11,521,980	1.9427	1.950	1.940	1.950	1.930	1.950	5,931,000	1.9427	0.00%
2017-06-28	0	1.950	1.940	1.950	1.940	1.950	2,934,094	5,711,464	1.9466	1.950	1.940	1.950	1.940	1.950	2,934,094	1.9466	0.52%
2017-06-27	0	1.940	1.930	1.940	1.920	1.950	25,094,000	48,595,690	1.9365	1.940	1.930	1.940	1.920	1.950	25,094,000	1.9365	0.52%
2017-06-26	0	1.930	1.920	1.930	1.920	1.930	2,246,000	4,314,600	1.9210	1.930	1.920	1.930	1.920	1.930	2,246,000	1.9210	0.52%
2017-06-23	0	1.920	1.910	1.920	1.910	1.930	1,210,000	2,322,650	1.9195	1.920	1.910	1.920	1.910	1.930	1,210,000	1.9195	0.00%
2017-06-22	0	1.920	1.910	1.920	1.910	1.940	5,729,000	11,001,660	1.9203	1.920	1.910	1.920	1.910	1.940	5,729,000	1.9203	0.00%
2017-06-21	0	1.920	1.920	1.930	1.920	1.940	6,109,000	11,787,200	1.9295	1.920	1.920	1.930	1.920	1.940	6,109,000	1.9295	-0.52%
2017-06-20	0	1.930	1.920	1.930	1.920	1.930	1,391,000	2,673,370	1.9219	1.930	1.920	1.930	1.920	1.930	1,391,000	1.9219	0.00%
2017-06-19	0	1.930	1.920	1.930	1.920	1.930	1,809,165	3,476,621	1.9217	1.930	1.920	1.930	1.920	1.930	1,809,165	1.9217	1.05%
2017-06-16	0	1.910	1.910	1.930	1.910	1.930	3,817,000	7,325,550	1.9192	1.910	1.910	1.930	1.910	1.930	3,817,000	1.9192	-0.52%
2017-06-15	0	1.920	1.910	1.920	1.910	1.930	3,257,000	6,254,430	1.9203	1.920	1.910	1.920	1.910	1.930	3,257,000	1.9203	0.00%
2017-06-14	0	1.920	1.920	1.930	1.920	1.930	5,428,000	10,427,240	1.9210	1.920	1.920	1.930	1.920	1.930	5,428,000	1.9210	0.00%
2017-06-13	0	1.920	1.920	1.930	1.900	1.930	12,868,000	24,680,840	1.9180	1.920	1.920	1.930	1.900	1.930	12,868,000	1.9180	1.05%
2017-06-12	0	1.900	1.900	1.910	1.900	1.910	12,165,000	23,192,985	1.9065	1.900	1.900	1.910	1.900	1.910	12,165,000	1.9065	-0.52%
2017-06-09	0	1.910	1.900	1.910	1.900	1.920	16,432,000	31,346,920	1.9077	1.910	1.900	1.910	1.900	1.920	16,432,000	1.9077	0.53%
2017-06-08	0	1.900	1.900	1.910	1.890	1.910	19,744,000	37,520,540	1.9004	1.900	1.900	1.910	1.890	1.910	19,744,000	1.9004	0.00%
2017-06-07	0	1.900	1.900	1.910	1.880	1.940	83,717,000	159,340,830	1.9033	1.900	1.900	1.910	1.880	1.940	83,717,000	1.9033	42.86%
2017-06-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2017-06-02	0	1.330	1.320	1.330	1.300	1.360	2,639,142	3,499,141	1.3259	1.330	1.320	1.330	1.300	1.360	2,639,142	1.3259	3.10%
2017-06-01	0	1.290	1.290	1.300	1.270	1.310	6,858,000	8,876,150	1.2943	1.290	1.290	1.300	1.270	1.310	6,858,000	1.2943	-0.77%
2017-05-31	0	1.300	1.280	1.290	1.260	1.420	23,008,533	30,715,294	1.3350	1.300	1.280	1.290	1.260	1.420	23,008,533	1.3350	-5.11%
2017-05-29	0	1.370	1.360	1.370	1.310	1.380	4,511,000	6,090,110	1.3501	1.370	1.360	1.370	1.310	1.380	4,511,000	1.3501	3.79%
2017-05-26	0	1.320	1.310	1.320	1.300	1.330	501,000	660,660	1.3187	1.320	1.310	1.320	1.300	1.330	501,000	1.3187	0.00%
2017-05-25	0	1.320	1.310	1.320	1.310	1.330	1,254,000	1,649,820	1.3156	1.320	1.310	1.320	1.310	1.330	1,254,000	1.3156	0.76%
2017-05-24	0	1.310	1.300	1.310	1.280	1.320	2,877,000	3,739,570	1.2998	1.310	1.300	1.310	1.280	1.320	2,877,000	1.2998	0.77%
2017-05-23	0	1.300	1.290	1.310	1.300	1.310	1,984,000	2,582,640	1.3017	1.300	1.290	1.310	1.300	1.310	1,984,000	1.3017	-0.76%
2017-05-22	0	1.310	1.300	1.310	1.290	1.330	3,410,000	4,474,810	1.3123	1.310	1.300	1.310	1.290	1.330	3,410,000	1.3123	-0.76%
2017-05-19	0	1.320	1.310	1.320	1.300	1.330	1,802,000	2,368,850	1.3146	1.320	1.310	1.320	1.300	1.330	1,802,000	1.3146	1.54%
2017-05-18	0	1.300	1.300	1.310	1.290	1.320	1,655,000	2,159,560	1.3049	1.300	1.300	1.310	1.290	1.320	1,655,000	1.3049	-2.26%
2017-05-17	0	1.330	1.320	1.330	1.270	1.330	2,781,000	3,607,950	1.2974	1.330	1.320	1.330	1.270	1.330	2,781,000	1.2974	3.10%
2017-05-16	0	1.290	1.270	1.300	1.260	1.300	2,163,000	2,755,080	1.2737	1.290	1.270	1.300	1.260	1.300	2,163,000	1.2737	-0.77%
2017-05-15	0	1.300	1.300	1.310	1.210	1.310	5,409,000	6,763,690	1.2505	1.300	1.300	1.310	1.210	1.310	5,409,000	1.2505	7.44%
2017-05-12	0	1.210	1.180	1.210	1.180	1.210	412,000	492,310	1.1949	1.210	1.180	1.210	1.180	1.210	412,000	1.1949	0.00%
2017-05-11	0	1.210	1.200	1.210	1.180	1.210	385,000	460,430	1.1959	1.210	1.200	1.210	1.180	1.210	385,000	1.1959	1.68%
2017-05-10	0	1.190	1.190	1.200	1.170	1.200	775,000	921,660	1.1892	1.190	1.190	1.200	1.170	1.200	775,000	1.1892	1.71%
2017-05-09	0	1.170	1.170	1.180	1.150	1.180	1,839,000	2,122,190	1.1540	1.170	1.170	1.180	1.150	1.180	1,839,000	1.1540	0.00%
2017-05-08	0	1.170	1.160	1.180	1.170	1.190	100,000	117,240	1.1724	1.170	1.160	1.180	1.170	1.190	100,000	1.1724	-1.68%
2017-05-05	0	1.190	1.170	1.190	1.170	1.190	309,000	364,300	1.1790	1.190	1.170	1.190	1.170	1.190	309,000	1.1790	-0.83%
2017-05-04	0	1.200	1.190	1.200	1.160	1.220	1,352,000	1,609,010	1.1901	1.200	1.190	1.200	1.160	1.220	1,352,000	1.1901	3.45%
2017-05-02	0	1.160	1.150	1.160	1.130	1.180	1,711,320	1,977,094	1.1553	1.160	1.150	1.160	1.130	1.180	1,711,320	1.1553	-0.85%
2017-04-28	0	1.170	1.170	1.190	1.170	1.190	51,000	60,110	1.1786	1.170	1.170	1.190	1.170	1.190	51,000	1.1786	-0.85%
2017-04-27	0	1.180	1.160	1.180	1.160	1.180	71,000	82,510	1.1621	1.180	1.160	1.180	1.160	1.180	71,000	1.1621	-0.84%
2017-04-26	0	1.190	1.180	1.190	1.180	1.190	752,024	891,427	1.1854	1.190	1.180	1.190	1.180	1.190	752,024	1.1854	0.85%
2017-04-25	0	1.180	1.180	1.190	1.140	1.190	1,115,000	1,282,730	1.1504	1.180	1.180	1.190	1.140	1.190	1,115,000	1.1504	0.85%
2017-04-24	0	1.170	1.160	1.170	1.160	1.200	626,000	733,030	1.1710	1.170	1.160	1.170	1.160	1.200	626,000	1.1710	0.00%
2017-04-21	0	1.170	1.160	1.170	1.160	1.190	688,000	806,270	1.1719	1.170	1.160	1.170	1.160	1.190	688,000	1.1719	-1.68%
2017-04-20	0	1.190	1.170	1.190	1.160	1.190	856,000	1,001,500	1.1700	1.190	1.170	1.190	1.160	1.190	856,000	1.1700	0.00%
2017-04-19	0	1.190	1.170	1.190	1.160	1.200	800,000	942,800	1.1785	1.190	1.170	1.190	1.160	1.200	800,000	1.1785	0.00%
2017-04-18	0	1.190	1.170	1.190	1.170	1.230	848,000	1,001,840	1.1814	1.190	1.170	1.190	1.170	1.230	848,000	1.1814	-2.46%
2017-04-13	0	1.220	1.200	1.220	1.180	1.220	689,000	828,100	1.2019	1.220	1.200	1.220	1.180	1.220	689,000	1.2019	0.83%
2017-04-12	0	1.210	1.200	1.210	1.200	1.210	450,031	541,866	1.2041	1.210	1.200	1.210	1.200	1.210	450,031	1.2041	0.00%
2017-04-11	0	1.210	1.200	1.210	1.210	1.220	375,000	455,850	1.2156	1.210	1.200	1.210	1.210	1.220	375,000	1.2156	-1.63%
2017-04-10	0	1.230	1.210	1.230	1.220	1.250	402,000	492,380	1.2248	1.230	1.210	1.230	1.220	1.250	402,000	1.2248	0.00%
2017-04-07	0	1.230	1.210	1.240	1.200	1.240	356,000	429,950	1.2077	1.230	1.210	1.240	1.200	1.240	356,000	1.2077	0.00%
2017-04-06	0	1.230	1.210	1.230	1.200	1.230	904,000	1,094,830	1.2111	1.230	1.210	1.230	1.200	1.230	904,000	1.2111	0.00%
2017-04-05	0	1.230	1.220	1.230	1.210	1.240	375,000	458,010	1.2214	1.230	1.220	1.230	1.210	1.240	375,000	1.2214	-0.81%
2017-04-03	0	1.240	1.210	1.240	1.210	1.250	560,094	690,483	1.2328	1.240	1.210	1.240	1.210	1.250	560,094	1.2328	0.00%
2017-03-31	0	1.240	1.220	1.250	1.220	1.250	818,000	1,006,675	1.2307	1.240	1.220	1.250	1.220	1.250	818,000	1.2307	0.00%
2017-03-30	0	1.240	1.230	1.250	1.210	1.270	970,000	1,192,930	1.2298	1.240	1.230	1.250	1.210	1.270	970,000	1.2298	-1.59%
2017-03-29	0	1.260	1.250	1.270	1.240	1.300	1,686,000	2,138,400	1.2683	1.260	1.250	1.270	1.240	1.300	1,686,000	1.2683	-2.33%
2017-03-28	0	1.290	1.280	1.290	1.280	1.330	2,569,000	3,334,510	1.2980	1.290	1.280	1.290	1.280	1.330	2,569,000	1.2980	-0.77%
2017-03-27	0	1.300	1.280	1.300	1.270	1.380	7,427,000	9,832,010	1.3238	1.300	1.280	1.300	1.270	1.380	7,427,000	1.3238	1.56%
2017-03-24	0	1.280	1.260	1.280	1.240	1.280	837,000	1,060,180	1.2666	1.280	1.260	1.280	1.240	1.280	837,000	1.2666	0.79%
2017-03-23	0	1.270	1.270	1.280	1.250	1.280	1,193,099	1,504,840	1.2613	1.270	1.270	1.280	1.250	1.280	1,193,099	1.2613	0.79%
2017-03-22	0	1.260	1.250	1.270	1.240	1.280	1,009,000	1,263,090	1.2518	1.260	1.250	1.270	1.240	1.280	1,009,000	1.2518	-1.56%
2017-03-21	0	1.280	1.270	1.280	1.220	1.280	2,163,000	2,687,100	1.2423	1.280	1.270	1.280	1.220	1.280	2,163,000	1.2423	2.40%
2017-03-20	0	1.250	1.240	1.250	1.210	1.260	2,081,000	2,572,960	1.2364	1.250	1.240	1.250	1.210	1.260	2,081,000	1.2364	1.63%
2017-03-17	0	1.230	1.220	1.230	1.210	1.240	906,000	1,106,630	1.2214	1.230	1.220	1.230	1.210	1.240	906,000	1.2214	1.65%
2017-03-16	0	1.210	1.200	1.210	1.180	1.210	1,218,000	1,455,310	1.1948	1.210	1.200	1.210	1.180	1.210	1,218,000	1.1948	2.54%
2017-03-15	0	1.180	1.180	1.200	1.180	1.210	1,196,000	1,422,900	1.1897	1.180	1.180	1.200	1.180	1.210	1,196,000	1.1897	-2.48%
2017-03-14	0	1.210	1.200	1.210	1.200	1.220	341,000	412,800	1.2106	1.210	1.200	1.210	1.200	1.220	341,000	1.2106	-0.82%
2017-03-13	0	1.220	1.220	1.230	1.200	1.220	922,000	1,119,770	1.2145	1.220	1.220	1.230	1.200	1.220	922,000	1.2145	1.67%
2017-03-10	0	1.200	1.200	1.210	1.180	1.210	903,000	1,077,450	1.1932	1.200	1.200	1.210	1.180	1.210	903,000	1.1932	0.84%
2017-03-09	0	1.190	1.180	1.200	1.180	1.210	1,096,000	1,303,100	1.1890	1.190	1.180	1.200	1.180	1.210	1,096,000	1.1890	-2.46%
2017-03-08	0	1.220	1.210	1.220	1.180	1.220	1,471,000	1,765,180	1.2000	1.220	1.210	1.220	1.180	1.220	1,471,000	1.2000	2.52%
2017-03-07	0	1.190	1.180	1.190	1.180	1.210	1,102,000	1,314,070	1.1924	1.190	1.180	1.190	1.180	1.210	1,102,000	1.1924	-0.83%
2017-03-06	0	1.200	1.190	1.200	1.180	1.210	281,000	334,810	1.1915	1.200	1.190	1.200	1.180	1.210	281,000	1.1915	0.00%
2017-03-03	0	1.200	1.190	1.200	1.160	1.210	792,000	937,230	1.1834	1.200	1.190	1.200	1.160	1.210	792,000	1.1834	1.69%
2017-03-02	0	1.180	1.180	1.190	1.170	1.200	1,202,000	1,420,550	1.1818	1.180	1.180	1.190	1.170	1.200	1,202,000	1.1818	-1.67%
2017-03-01	0	1.200	1.190	1.200	1.190	1.210	127,000	151,820	1.1954	1.200	1.190	1.200	1.190	1.210	127,000	1.1954	0.00%
2017-02-28	0	1.200	1.190	1.200	1.180	1.210	2,305,000	2,743,570	1.1903	1.200	1.190	1.200	1.180	1.210	2,305,000	1.1903	-0.83%
2017-02-27	0	1.210	1.200	1.210	1.210	1.230	436,000	528,380	1.2119	1.210	1.200	1.210	1.210	1.230	436,000	1.2119	0.00%
2017-02-24	0	1.210	1.200	1.210	1.200	1.220	1,603,175	1,930,921	1.2044	1.210	1.200	1.210	1.200	1.220	1,603,175	1.2044	0.00%
2017-02-23	0	1.210	1.200	1.210	1.180	1.240	1,669,302	2,012,012	1.2053	1.210	1.200	1.210	1.180	1.240	1,669,302	1.2053	-2.42%
2017-02-22	0	1.240	1.220	1.240	1.220	1.260	3,461,270	4,259,942	1.2307	1.240	1.220	1.240	1.220	1.260	3,461,270	1.2307	1.64%
2017-02-21	0	1.220	1.210	1.220	1.190	1.260	4,645,000	5,691,900	1.2254	1.220	1.210	1.220	1.190	1.260	4,645,000	1.2254	0.83%
2017-02-20	0	1.210	1.210	1.230	1.200	1.240	3,762,357	4,581,431	1.2177	1.210	1.210	1.230	1.200	1.240	3,762,357	1.2177	1.68%
2017-02-17	0	1.190	1.190	1.200	1.150	1.200	2,229,000	2,640,370	1.1846	1.190	1.190	1.200	1.150	1.200	2,229,000	1.1846	0.85%
2017-02-16	0	1.180	1.160	1.180	1.150	1.180	741,000	865,650	1.1682	1.180	1.160	1.180	1.150	1.180	741,000	1.1682	1.72%
2017-02-15	0	1.160	1.140	1.160	1.140	1.170	1,920,000	2,211,100	1.1516	1.160	1.140	1.160	1.140	1.170	1,920,000	1.1516	0.87%
2017-02-14	0	1.150	1.140	1.150	1.140	1.180	4,071,000	4,708,360	1.1566	1.150	1.140	1.150	1.140	1.180	4,071,000	1.1566	-3.36%
2017-02-13	0	1.190	1.180	1.190	1.170	1.190	1,691,000	1,991,840	1.1779	1.190	1.180	1.190	1.170	1.190	1,691,000	1.1779	1.71%
2017-02-10	0	1.170	1.160	1.180	1.150	1.210	2,133,000	2,524,330	1.1835	1.170	1.160	1.180	1.150	1.210	2,133,000	1.1835	-2.50%
2017-02-09	0	1.200	1.190	1.200	1.130	1.210	3,086,000	3,620,180	1.1731	1.200	1.190	1.200	1.130	1.210	3,086,000	1.1731	5.26%
2017-02-08	0	1.140	1.130	1.140	1.110	1.140	1,143,000	1,288,250	1.1271	1.140	1.130	1.140	1.110	1.140	1,143,000	1.1271	0.88%
2017-02-07	0	1.130	1.120	1.130	1.110	1.150	2,766,500	3,103,900	1.1220	1.130	1.120	1.130	1.110	1.150	2,766,500	1.1220	-1.74%
2017-02-06	0	1.150	1.130	1.150	1.120	1.150	550,862	627,599	1.1393	1.150	1.130	1.150	1.120	1.150	550,862	1.1393	0.88%
2017-02-03	0	1.140	1.120	1.140	1.100	1.140	444,000	497,800	1.1212	1.140	1.120	1.140	1.100	1.140	444,000	1.1212	1.79%
2017-02-02	0	1.120	1.100	1.120	1.100	1.120	449,000	496,960	1.1068	1.120	1.100	1.120	1.100	1.120	449,000	1.1068	0.00%
2017-02-01	0	1.120	1.100	1.120	1.100	1.130	1,920,000	2,127,100	1.1079	1.120	1.100	1.120	1.100	1.130	1,920,000	1.1079	0.00%
2017-01-27	0	1.120	1.120	1.130	1.120	1.140	72,000	80,970	1.1246	1.120	1.120	1.130	1.120	1.140	72,000	1.1246	-0.88%
2017-01-26	0	1.130	1.120	1.130	1.110	1.140	391,000	440,340	1.1262	1.130	1.120	1.130	1.110	1.140	391,000	1.1262	0.89%
2017-01-25	0	1.120	1.110	1.120	1.120	1.140	719,000	807,780	1.1235	1.120	1.110	1.120	1.120	1.140	719,000	1.1235	0.00%
2017-01-24	0	1.120	1.100	1.120	1.110	1.140	1,048,000	1,170,980	1.1173	1.120	1.100	1.120	1.110	1.140	1,048,000	1.1173	-0.88%
2017-01-23	0	1.130	1.120	1.130	1.120	1.150	1,345,000	1,510,630	1.1231	1.130	1.120	1.130	1.120	1.150	1,345,000	1.1231	-0.88%
2017-01-20	0	1.140	1.120	1.140	1.110	1.140	1,771,000	1,989,560	1.1234	1.140	1.120	1.140	1.110	1.140	1,771,000	1.1234	-2.56%
2017-01-19	0	1.170	1.160	1.170	1.130	1.170	1,242,000	1,429,550	1.1510	1.170	1.160	1.170	1.130	1.170	1,242,000	1.1510	1.74%
2017-01-18	0	1.150	1.140	1.150	1.120	1.150	1,530,000	1,737,970	1.1359	1.150	1.140	1.150	1.120	1.150	1,530,000	1.1359	0.88%
2017-01-17	0	1.140	1.140	1.150	1.100	1.150	2,939,600	3,283,976	1.1172	1.140	1.140	1.150	1.100	1.150	2,939,600	1.1172	2.70%
2017-01-16	0	1.110	1.110	1.120	1.100	1.130	1,978,053	2,185,387	1.1048	1.110	1.110	1.120	1.100	1.130	1,978,053	1.1048	-1.77%
2017-01-13	0	1.130	1.120	1.130	1.070	1.130	4,995,164	5,523,265	1.1057	1.130	1.120	1.130	1.070	1.130	4,995,164	1.1057	5.61%
2017-01-12	0	1.070	1.070	1.080	1.060	1.090	3,106,760	3,339,445	1.0749	1.070	1.070	1.080	1.060	1.090	3,106,760	1.0749	0.94%
2017-01-11	0	1.060	1.060	1.070	1.050	1.080	2,055,000	2,186,600	1.0640	1.060	1.060	1.070	1.050	1.080	2,055,000	1.0640	-0.93%
2017-01-10	0	1.070	1.060	1.070	1.050	1.090	4,968,000	5,311,450	1.0691	1.070	1.060	1.070	1.050	1.090	4,968,000	1.0691	3.88%
2017-01-09	0	1.030	1.010	1.030	1.000	1.040	638,000	647,710	1.0152	1.030	1.010	1.030	1.000	1.040	638,000	1.0152	0.00%
2017-01-06	0	1.030	1.020	1.030	1.000	1.030	662,848	677,791	1.0225	1.030	1.020	1.030	1.000	1.030	662,848	1.0225	3.00%
2017-01-05	0	1.000	1.000	1.010	0.980	1.010	1,672,000	1,659,380	0.9925	1.000	1.000	1.010	0.980	1.010	1,672,000	0.9925	-0.99%
2017-01-04	0	1.010	0.990	1.010	0.990	1.010	731,000	725,500	0.9925	1.010	0.990	1.010	0.990	1.010	731,000	0.9925	1.00%
2017-01-03	0	1.000	1.000	1.010	1.000	1.010	129,413	129,496	1.0006	1.000	1.000	1.010	1.000	1.010	129,413	1.0006	0.00%
2016-12-30	0	1.000	0.990	1.000	0.980	1.010	2,383,610	2,352,193	0.9868	1.000	0.990	1.000	0.980	1.010	2,383,610	0.9868	-0.99%
2016-12-29	0	1.010	1.010	1.020	1.000	1.020	446,000	448,890	1.0065	1.010	1.010	1.020	1.000	1.020	446,000	1.0065	1.00%
2016-12-28	0	1.000	0.990	1.000	0.990	1.010	646,000	644,520	0.9977	1.000	0.990	1.000	0.990	1.010	646,000	0.9977	-0.99%
2016-12-23	0	1.010	0.990	1.010	0.990	1.020	164,000	163,940	0.9996	1.010	0.990	1.010	0.990	1.020	164,000	0.9996	1.00%
2016-12-22	0	1.000	0.990	1.000	0.990	1.000	441,000	437,060	0.9911	1.000	0.990	1.000	0.990	1.000	441,000	0.9911	1.01%
2016-12-21	0	0.990	0.990	1.000	0.990	1.020	798,000	797,650	0.9996	0.990	0.990	1.000	0.990	1.020	798,000	0.9996	-1.00%
2016-12-20	0	1.000	0.990	1.020	0.990	1.020	1,816,000	1,831,250	1.0084	1.000	0.990	1.020	0.990	1.020	1,816,000	1.0084	-1.96%
2016-12-19	0	1.020	1.020	1.030	1.020	1.030	370,000	378,600	1.0232	1.020	1.020	1.030	1.020	1.030	370,000	1.0232	-1.92%
2016-12-16	0	1.040	1.030	1.040	1.030	1.040	231,006	240,195	1.0398	1.040	1.030	1.040	1.030	1.040	231,006	1.0398	0.00%
2016-12-15	0	1.040	1.020	1.050	1.020	1.040	516,000	529,400	1.0260	1.040	1.020	1.050	1.020	1.040	516,000	1.0260	0.00%
2016-12-14	0	1.040	1.040	1.050	1.040	1.050	311,000	324,720	1.0441	1.040	1.040	1.050	1.040	1.050	311,000	1.0441	0.00%
2016-12-13	0	1.040	1.040	1.050	1.040	1.050	795,000	834,010	1.0491	1.040	1.040	1.050	1.040	1.050	795,000	1.0491	-1.89%
2016-12-12	0	1.060	1.050	1.070	1.050	1.080	100,000	106,290	1.0629	1.060	1.050	1.070	1.050	1.080	100,000	1.0629	-1.85%
2016-12-09	0	1.080	1.070	1.080	1.060	1.080	477,000	513,380	1.0763	1.080	1.070	1.080	1.060	1.080	477,000	1.0763	0.00%
2016-12-08	0	1.080	1.060	1.090	1.060	1.080	406,000	433,720	1.0683	1.080	1.060	1.090	1.060	1.080	406,000	1.0683	1.89%
2016-12-07	0	1.060	1.040	1.060	1.050	1.060	252,000	265,620	1.0540	1.060	1.040	1.060	1.050	1.060	252,000	1.0540	0.95%
2016-12-06	0	1.050	1.040	1.050	1.030	1.060	3,222,000	3,354,680	1.0412	1.050	1.040	1.050	1.030	1.060	3,222,000	1.0412	-0.94%
2016-12-05	0	1.060	1.050	1.060	1.040	1.060	934,000	984,140	1.0537	1.060	1.050	1.060	1.040	1.060	934,000	1.0537	0.00%
2016-12-02	0	1.060	1.050	1.060	1.040	1.070	722,000	762,810	1.0565	1.060	1.050	1.060	1.040	1.070	722,000	1.0565	-0.93%
2016-12-01	0	1.070	1.060	1.070	1.060	1.080	1,738,700	1,862,041	1.0709	1.070	1.060	1.070	1.060	1.080	1,738,700	1.0709	-0.93%
2016-11-30	0	1.080	1.070	1.080	1.070	1.090	1,415,000	1,526,670	1.0789	1.080	1.070	1.080	1.070	1.090	1,415,000	1.0789	0.00%
2016-11-29	0	1.080	1.070	1.080	1.070	1.090	2,205,000	2,375,730	1.0774	1.080	1.070	1.080	1.070	1.090	2,205,000	1.0774	-1.82%
2016-11-28	0	1.100	1.090	1.100	1.090	1.110	201,000	219,810	1.0936	1.100	1.090	1.100	1.090	1.110	201,000	1.0936	0.00%
2016-11-25	0	1.100	1.090	1.120	1.090	1.120	845,000	928,380	1.0987	1.100	1.090	1.120	1.090	1.120	845,000	1.0987	-1.79%
2016-11-24	0	1.120	1.110	1.120	1.080	1.130	1,568,000	1,737,980	1.1084	1.120	1.110	1.120	1.080	1.130	1,568,000	1.1084	0.90%
2016-11-23	0	1.110	1.100	1.110	1.080	1.110	1,116,000	1,226,905	1.0994	1.110	1.100	1.110	1.080	1.110	1,116,000	1.0994	2.78%
2016-11-22	0	1.080	1.080	1.090	1.070	1.090	464,000	500,380	1.0784	1.080	1.080	1.090	1.070	1.090	464,000	1.0784	0.00%
2016-11-21	0	1.080	1.070	1.090	1.070	1.080	99,148	106,995	1.0791	1.080	1.070	1.090	1.070	1.080	99,148	1.0791	-1.82%
2016-11-18	0	1.100	1.080	1.100	1.060	1.100	510,000	554,030	1.0863	1.100	1.080	1.100	1.060	1.100	510,000	1.0863	1.85%
2016-11-17	0	1.080	1.060	1.080	1.060	1.080	921,000	985,530	1.0701	1.080	1.060	1.080	1.060	1.080	921,000	1.0701	0.93%
2016-11-16	0	1.070	1.060	1.070	1.050	1.090	1,325,000	1,419,000	1.0709	1.070	1.060	1.070	1.050	1.090	1,325,000	1.0709	0.00%
2016-11-15	0	1.070	1.060	1.070	1.060	1.090	1,523,000	1,619,640	1.0635	1.070	1.060	1.070	1.060	1.090	1,523,000	1.0635	-2.73%
2016-11-14	0	1.100	1.060	1.100	1.060	1.100	726,000	775,580	1.0683	1.100	1.060	1.100	1.060	1.100	726,000	1.0683	1.85%
2016-11-11	0	1.080	1.070	1.080	1.060	1.090	1,446,000	1,555,420	1.0757	1.080	1.070	1.080	1.060	1.090	1,446,000	1.0757	-1.82%
2016-11-10	0	1.100	1.080	1.100	1.080	1.120	1,051,000	1,146,860	1.0912	1.100	1.080	1.100	1.080	1.120	1,051,000	1.0912	1.85%
2016-11-09	0	1.080	1.070	1.080	1.040	1.120	2,155,000	2,309,740	1.0718	1.080	1.070	1.080	1.040	1.120	2,155,000	1.0718	-2.70%
2016-11-08	0	1.110	1.110	1.120	1.100	1.120	315,000	348,980	1.1079	1.110	1.110	1.120	1.100	1.120	315,000	1.1079	-1.77%
2016-11-07	0	1.130	1.120	1.130	1.100	1.130	275,000	306,400	1.1142	1.130	1.120	1.130	1.100	1.130	275,000	1.1142	2.73%
2016-11-04	0	1.100	1.100	1.110	1.100	1.110	514,000	566,800	1.1027	1.100	1.100	1.110	1.100	1.110	514,000	1.1027	0.92%
2016-11-03	0	1.090	1.090	1.100	1.090	1.110	384,000	423,200	1.1021	1.090	1.090	1.100	1.090	1.110	384,000	1.1021	-0.91%
2016-11-02	0	1.100	1.090	1.110	1.090	1.110	894,000	984,160	1.1009	1.100	1.090	1.110	1.090	1.110	894,000	1.1009	-0.90%
2016-11-01	0	1.110	1.100	1.110	1.100	1.150	2,478,000	2,774,900	1.1198	1.110	1.100	1.110	1.100	1.150	2,478,000	1.1198	-2.63%
2016-10-31	0	1.140	1.130	1.150	1.110	1.150	595,000	672,680	1.1306	1.140	1.130	1.150	1.110	1.150	595,000	1.1306	0.00%
2016-10-28	0	1.140	1.130	1.140	1.120	1.180	1,005,000	1,145,600	1.1399	1.140	1.130	1.140	1.120	1.180	1,005,000	1.1399	-2.56%
2016-10-27	0	1.170	1.150	1.170	1.140	1.180	1,402,000	1,608,940	1.1476	1.170	1.150	1.170	1.140	1.180	1,402,000	1.1476	0.00%
2016-10-26	0	1.170	1.160	1.170	1.160	1.170	408,000	475,720	1.1660	1.170	1.160	1.170	1.160	1.170	408,000	1.1660	-0.85%
2016-10-25	0	1.180	1.180	1.190	1.170	1.200	1,143,000	1,351,240	1.1822	1.180	1.180	1.190	1.170	1.200	1,143,000	1.1822	-2.48%
2016-10-24	0	1.210	1.190	1.210	1.120	1.240	3,413,000	4,035,220	1.1823	1.210	1.190	1.210	1.120	1.240	3,413,000	1.1823	8.04%
2016-10-20	0	1.120	1.120	1.130	1.120	1.140	783,000	883,180	1.1279	1.120	1.120	1.130	1.120	1.140	783,000	1.1279	-0.88%
2016-10-19	0	1.130	1.130	1.150	1.130	1.170	948,000	1,085,870	1.1454	1.130	1.130	1.150	1.130	1.170	948,000	1.1454	-1.74%
2016-10-18	0	1.150	1.140	1.150	1.150	1.160	724,000	832,640	1.1501	1.150	1.140	1.150	1.150	1.160	724,000	1.1501	0.00%
2016-10-17	0	1.150	1.140	1.150	1.130	1.150	687,000	787,000	1.1456	1.150	1.140	1.150	1.130	1.150	687,000	1.1456	0.88%
2016-10-14	0	1.140	1.130	1.140	1.130	1.160	1,367,000	1,556,530	1.1386	1.140	1.130	1.140	1.130	1.160	1,367,000	1.1386	0.00%
2016-10-13	0	1.140	1.130	1.140	1.140	1.200	2,795,785	3,256,153	1.1647	1.140	1.130	1.140	1.140	1.200	2,795,785	1.1647	-0.87%
2016-10-12	0	1.150	1.150	1.160	1.150	1.200	773,000	899,510	1.1637	1.150	1.150	1.160	1.150	1.200	773,000	1.1637	-3.36%
2016-10-11	0	1.190	1.180	1.190	1.170	1.250	2,334,000	2,788,870	1.1949	1.190	1.180	1.190	1.170	1.250	2,334,000	1.1949	-4.03%
2016-10-07	0	1.240	1.230	1.240	1.220	1.320	3,017,000	3,756,360	1.2451	1.240	1.230	1.240	1.220	1.320	3,017,000	1.2451	-4.62%
2016-10-06	0	1.300	1.280	1.290	1.190	1.320	7,234,000	9,240,170	1.2773	1.300	1.280	1.290	1.190	1.320	7,234,000	1.2773	5.69%
2016-10-05	0	1.230	1.220	1.230	1.170	1.280	20,857,000	25,319,400	1.2140	1.230	1.220	1.230	1.170	1.280	20,857,000	1.2140	6.03%
2016-10-04	0	1.160	1.150	1.170	1.100	1.170	8,388,000	9,447,870	1.1264	1.160	1.150	1.170	1.100	1.170	8,388,000	1.1264	1.75%
2016-10-03	0	1.140	1.150	1.160	1.110	1.180	2,123,900	2,432,090	1.1451	1.140	1.150	1.160	1.110	1.180	2,123,900	1.1451	0.00%
2016-09-30	0	1.140	1.140	1.160	1.100	1.160	7,160,012	8,130,073	1.1355	1.140	1.140	1.160	1.100	1.160	7,160,012	1.1355	0.88%
2016-09-29	0	1.130	1.120	1.130	1.110	1.140	776,000	871,810	1.1235	1.130	1.120	1.130	1.110	1.140	776,000	1.1235	1.80%
2016-09-28	0	1.110	1.120	1.130	1.060	1.160	7,320,000	8,176,650	1.1170	1.110	1.120	1.130	1.060	1.160	7,320,000	1.1170	-1.77%
2016-09-27	0	1.130	1.130	1.140	1.120	1.190	13,367,000	15,489,530	1.1588	1.130	1.130	1.140	1.120	1.190	13,367,000	1.1588	-1.74%
2016-09-26	0	1.150	1.140	1.150	1.060	1.150	5,892,000	6,536,070	1.1093	1.150	1.140	1.150	1.060	1.150	5,892,000	1.1093	7.48%
2016-09-23	0	1.070	1.060	1.070	1.050	1.070	1,026,790	1,089,823	1.0614	1.070	1.060	1.070	1.050	1.070	1,026,790	1.0614	0.94%
2016-09-22	0	1.060	1.060	1.070	1.050	1.080	1,289,000	1,377,910	1.0690	1.060	1.060	1.070	1.050	1.080	1,289,000	1.0690	-0.93%
2016-09-21	0	1.070	1.050	1.070	1.050	1.080	1,179,000	1,249,400	1.0597	1.070	1.050	1.070	1.050	1.080	1,179,000	1.0597	-0.93%
2016-09-20	0	1.080	1.070	1.080	1.050	1.120	3,901,000	4,213,570	1.0801	1.080	1.070	1.080	1.050	1.120	3,901,000	1.0801	-1.82%
2016-09-19	0	1.100	1.090	1.100	1.090	1.110	1,395,000	1,536,840	1.1017	1.100	1.090	1.100	1.090	1.110	1,395,000	1.1017	0.00%
2016-09-15	0	1.100	1.100	1.120	1.080	1.110	1,108,000	1,217,860	1.0992	1.100	1.100	1.120	1.080	1.110	1,108,000	1.0992	0.00%
2016-09-14	0	1.100	1.090	1.100	1.040	1.230	13,156,000	15,025,260	1.1421	1.100	1.090	1.100	1.040	1.230	13,156,000	1.1421	5.77%
2016-09-13	0	1.040	1.030	1.040	1.020	1.060	721,000	749,930	1.0401	1.040	1.030	1.040	1.020	1.060	721,000	1.0401	-0.95%
2016-09-12	0	1.050	1.050	1.060	1.050	1.080	215,000	229,550	1.0677	1.050	1.050	1.060	1.050	1.080	215,000	1.0677	-2.78%
2016-09-09	0	1.080	1.060	1.080	1.060	1.080	1,555,000	1,664,570	1.0705	1.080	1.060	1.080	1.060	1.080	1,555,000	1.0705	2.86%
2016-09-08	0	1.050	1.050	1.060	1.050	1.070	904,000	954,810	1.0562	1.050	1.050	1.060	1.050	1.070	904,000	1.0562	-1.87%
2016-09-07	0	1.070	1.060	1.070	1.040	1.080	1,182,231	1,243,193	1.0516	1.070	1.060	1.070	1.040	1.080	1,182,231	1.0516	0.00%
2016-09-06	0	1.070	1.050	1.070	1.030	1.070	763,000	805,330	1.0555	1.070	1.050	1.070	1.030	1.070	763,000	1.0555	1.90%
2016-09-05	0	1.050	1.030	1.050	1.030	1.060	488,000	509,230	1.0435	1.050	1.030	1.050	1.030	1.060	488,000	1.0435	0.96%
2016-09-02	0	1.040	1.030	1.040	1.030	1.040	858,000	884,140	1.0305	1.040	1.030	1.040	1.030	1.040	858,000	1.0305	0.00%
2016-09-01	0	1.040	1.040	1.050	1.030	1.060	299,000	313,510	1.0485	1.040	1.040	1.050	1.030	1.060	299,000	1.0485	0.00%
2016-08-31	0	1.040	1.030	1.060	1.030	1.060	181,000	188,430	1.0410	1.040	1.030	1.060	1.030	1.060	181,000	1.0410	0.97%
2016-08-30	0	1.030	1.030	1.040	1.030	1.050	432,000	445,100	1.0303	1.030	1.030	1.040	1.030	1.050	432,000	1.0303	-2.83%
2016-08-29	0	1.060	1.040	1.060	1.060	1.060	1,000	1,060	1.0600	1.060	1.040	1.060	1.060	1.060	1,000	1.0600	1.92%
2016-08-26	0	1.040	1.040	1.050	1.030	1.070	252,000	263,040	1.0438	1.040	1.040	1.050	1.030	1.070	252,000	1.0438	-0.95%
2016-08-25	0	1.050	1.040	1.050	1.030	1.050	252,000	262,270	1.0408	1.050	1.040	1.050	1.030	1.050	252,000	1.0408	1.94%
2016-08-24	0	1.030	1.030	1.040	1.030	1.050	243,000	252,410	1.0387	1.030	1.030	1.040	1.030	1.050	243,000	1.0387	-0.96%
2016-08-23	0	1.040	1.040	1.050	1.040	1.070	983,000	1,034,570	1.0525	1.040	1.040	1.050	1.040	1.070	983,000	1.0525	-2.80%
2016-08-22	0	1.070	1.060	1.070	1.060	1.080	636,000	677,170	1.0647	1.070	1.060	1.070	1.060	1.080	636,000	1.0647	-0.93%
2016-08-19	0	1.080	1.070	1.080	1.070	1.080	963,000	1,032,250	1.0719	1.080	1.070	1.080	1.070	1.080	963,000	1.0719	0.00%
2016-08-18	0	1.080	1.070	1.080	1.060	1.080	557,000	596,540	1.0710	1.080	1.070	1.080	1.060	1.080	557,000	1.0710	0.00%
2016-08-17	0	1.080	1.070	1.080	1.060	1.080	815,000	872,680	1.0708	1.080	1.070	1.080	1.060	1.080	815,000	1.0708	0.00%
2016-08-16	0	1.080	1.070	1.080	1.060	1.090	1,483,000	1,591,030	1.0728	1.080	1.070	1.080	1.060	1.090	1,483,000	1.0728	0.93%
2016-08-15	0	1.070	1.060	1.070	1.050	1.070	1,039,000	1,097,680	1.0565	1.070	1.060	1.070	1.050	1.070	1,039,000	1.0565	2.88%
2016-08-12	0	1.040	1.030	1.040	1.030	1.050	898,000	933,240	1.0392	1.040	1.030	1.040	1.030	1.050	898,000	1.0392	0.97%
2016-08-11	0	1.030	1.020	1.030	1.020	1.050	535,000	551,230	1.0303	1.030	1.020	1.030	1.020	1.050	535,000	1.0303	0.00%
2016-08-10	0	1.030	1.020	1.030	1.020	1.030	545,000	557,340	1.0226	1.030	1.020	1.030	1.020	1.030	545,000	1.0226	0.00%
2016-08-09	0	1.030	1.020	1.030	1.010	1.030	1,101,000	1,124,020	1.0209	1.030	1.020	1.030	1.010	1.030	1,101,000	1.0209	0.98%
2016-08-08	0	1.020	1.020	1.030	1.010	1.030	407,000	415,040	1.0198	1.020	1.020	1.030	1.010	1.030	407,000	1.0198	0.99%
2016-08-05	0	1.010	1.010	1.020	0.990	1.020	1,099,000	1,098,390	0.9994	1.010	1.010	1.020	0.990	1.020	1,099,000	0.9994	1.00%
2016-08-04	0	1.000	0.990	1.000	0.980	1.000	1,536,000	1,526,650	0.9939	1.000	0.990	1.000	0.980	1.000	1,536,000	0.9939	0.00%
2016-08-03	0	1.000	0.990	1.000	0.980	1.000	2,666,000	2,647,920	0.9932	1.000	0.990	1.000	0.980	1.000	2,666,000	0.9932	-0.99%
2016-08-01	0	1.010	1.000	1.010	0.990	1.010	714,000	715,330	1.0019	1.010	1.000	1.010	0.990	1.010	714,000	1.0019	2.02%
2016-07-29	0	0.990	0.990	1.000	0.990	1.010	1,691,000	1,687,750	0.9981	0.990	0.990	1.000	0.990	1.010	1,691,000	0.9981	-1.98%
2016-07-28	0	1.010	1.000	1.010	1.000	1.010	1,546,000	1,560,060	1.0091	1.010	1.000	1.010	1.000	1.010	1,546,000	1.0091	0.00%
2016-07-27	0	1.010	1.000	1.010	1.000	1.020	3,062,000	3,083,140	1.0069	1.010	1.000	1.010	1.000	1.020	3,062,000	1.0069	0.00%
2016-07-26	0	1.010	0.990	1.010	1.000	1.020	4,214,000	4,232,030	1.0043	1.010	0.990	1.010	1.000	1.020	4,214,000	1.0043	0.00%
2016-07-25	0	1.010	1.010	1.020	1.000	1.020	3,133,032	3,173,811	1.0130	1.010	1.010	1.020	1.000	1.020	3,133,032	1.0130	-0.98%
2016-07-22	0	1.020	1.010	1.020	1.010	1.030	1,604,000	1,630,610	1.0166	1.020	1.010	1.020	1.010	1.030	1,604,000	1.0166	0.00%
2016-07-21	0	1.020	1.020	1.030	1.010	1.050	4,767,000	4,899,650	1.0278	1.020	1.020	1.030	1.010	1.050	4,767,000	1.0278	0.99%
2016-07-20	0	1.010	1.010	1.020	1.000	1.020	1,180,000	1,192,980	1.0110	1.010	1.010	1.020	1.000	1.020	1,180,000	1.0110	1.00%
2016-07-19	0	1.000	1.010	1.020	1.000	1.030	2,576,123	2,605,886	1.0116	1.000	1.010	1.020	1.000	1.030	2,576,123	1.0116	-0.99%
2016-07-18	0	1.010	1.010	1.020	1.010	1.020	1,332,000	1,346,760	1.0111	1.010	1.010	1.020	1.010	1.020	1,332,000	1.0111	0.00%
2016-07-15	0	1.010	1.010	1.020	1.010	1.040	1,268,000	1,296,290	1.0223	1.010	1.010	1.020	1.010	1.040	1,268,000	1.0223	-0.98%
2016-07-14	0	1.020	1.000	1.010	1.000	1.030	2,152,000	2,175,980	1.0111	1.020	1.000	1.010	1.000	1.030	2,152,000	1.0111	2.00%
2016-07-13	0	1.000	1.000	1.010	1.000	1.020	1,951,000	1,969,020	1.0092	1.000	1.000	1.010	1.000	1.020	1,951,000	1.0092	-0.99%
2016-07-12	0	1.010	1.000	1.010	1.000	1.030	1,836,000	1,855,560	1.0107	1.010	1.000	1.010	1.000	1.030	1,836,000	1.0107	1.00%
2016-07-11	0	1.000	1.000	1.010	1.000	1.030	1,050,000	1,063,560	1.0129	1.000	1.000	1.010	1.000	1.030	1,050,000	1.0129	0.00%
2016-07-08	0	1.000	0.990	1.000	0.990	1.010	592,000	592,640	1.0011	1.000	0.990	1.000	0.990	1.010	592,000	1.0011	0.00%
2016-07-07	0	1.000	1.000	1.020	1.000	1.010	481,000	485,310	1.0090	1.000	1.000	1.020	1.000	1.010	481,000	1.0090	-0.99%
2016-07-06	0	1.010	1.000	1.010	0.990	1.010	682,000	681,040	0.9986	1.010	1.000	1.010	0.990	1.010	682,000	0.9986	-0.98%
2016-07-05	0	1.020	1.010	1.030	1.000	1.040	126,030	128,309	1.0181	1.020	1.010	1.030	1.000	1.040	126,030	1.0181	-0.97%
2016-07-04	0	1.030	1.010	1.030	1.010	1.040	520,200	531,964	1.0226	1.030	1.010	1.030	1.010	1.040	520,200	1.0226	1.98%
2016-06-30	0	1.010	1.000	1.010	1.000	1.020	762,000	769,860	1.0103	1.010	1.000	1.010	1.000	1.020	762,000	1.0103	0.00%
2016-06-29	0	1.010	1.000	1.010	0.990	1.020	760,554	764,459	1.0051	1.010	1.000	1.010	0.990	1.020	760,554	1.0051	0.00%
2016-06-28	0	1.010	1.000	1.010	0.990	1.010	1,201,000	1,201,190	1.0002	1.010	1.000	1.010	0.990	1.010	1,201,000	1.0002	0.00%
2016-06-27	0	1.010	0.990	1.010	1.000	1.010	311,000	313,800	1.0090	1.010	0.990	1.010	1.000	1.010	311,000	1.0090	1.00%
2016-06-24	0	1.000	0.990	1.000	0.980	1.020	1,628,000	1,615,120	0.9921	1.000	0.990	1.000	0.980	1.020	1,628,000	0.9921	-0.99%
2016-06-23	0	1.010	1.000	1.010	1.000	1.010	451,000	453,860	1.0063	1.010	1.000	1.010	1.000	1.010	451,000	1.0063	0.00%
2016-06-22	0	1.010	1.010	1.020	1.000	1.020	762,000	771,300	1.0122	1.010	1.010	1.020	1.000	1.020	762,000	1.0122	0.00%
2016-06-21	0	1.010	1.000	1.010	1.000	1.020	464,000	469,065	1.0109	1.010	1.000	1.010	1.000	1.020	464,000	1.0109	-0.98%
2016-06-20	0	1.020	1.020	1.040	1.000	1.040	441,000	447,320	1.0143	1.020	1.020	1.040	1.000	1.040	441,000	1.0143	0.00%
2016-06-17	0	1.020	1.020	1.040	0.990	1.010	867,000	867,000	1.0000	1.020	1.020	1.040	0.990	1.010	867,000	1.0000	3.03%
2016-06-16	0	0.990	0.990	1.000	0.980	1.020	485,000	479,270	0.9882	0.990	0.990	1.000	0.980	1.020	485,000	0.9882	-1.98%
2016-06-15	0	1.010	1.000	1.020	1.000	1.010	172,000	172,510	1.0030	1.010	1.000	1.020	1.000	1.010	172,000	1.0030	1.00%
2016-06-14	0	1.000	0.990	1.000	1.000	1.030	1,444,000	1,455,900	1.0082	1.000	0.990	1.000	1.000	1.030	1,444,000	1.0082	-2.91%
2016-06-13	0	1.030	1.020	1.040	1.010	1.040	325,000	333,300	1.0255	1.030	1.020	1.040	1.010	1.040	325,000	1.0255	-1.90%
2016-06-10	0	1.050	1.040	1.070	1.040	1.070	394,000	415,060	1.0535	1.050	1.040	1.070	1.040	1.070	394,000	1.0535	-3.67%
2016-06-08	0	1.090	1.070	1.090	1.070	1.110	553,000	601,620	1.0879	1.090	1.070	1.090	1.070	1.110	553,000	1.0879	0.00%
2016-06-07	0	1.090	1.070	1.090	1.030	1.100	2,109,000	2,232,110	1.0584	1.090	1.070	1.090	1.030	1.100	2,109,000	1.0584	4.81%
2016-06-06	0	1.040	1.010	1.040	1.010	1.040	250,000	256,990	1.0280	1.040	1.010	1.040	1.010	1.040	250,000	1.0280	0.97%
2016-06-03	0	1.030	1.030	1.040	1.010	1.050	609,000	621,510	1.0205	1.030	1.030	1.040	1.010	1.050	609,000	1.0205	0.98%
2016-06-02	0	1.020	1.010	1.020	1.000	1.040	1,242,000	1,261,600	1.0158	1.020	1.010	1.020	1.000	1.040	1,242,000	1.0158	0.99%
2016-06-01	0	1.010	1.000	1.010	0.990	1.040	335,000	337,830	1.0084	1.010	1.000	1.010	0.990	1.040	335,000	1.0084	0.00%
2016-05-31	0	1.010	0.990	1.030	1.000	1.050	826,000	841,200	1.0184	1.010	0.990	1.030	1.000	1.050	826,000	1.0184	-1.94%
2016-05-30	0	1.030	1.010	1.030	1.010	1.030	121,000	124,280	1.0271	1.030	1.010	1.030	1.010	1.030	121,000	1.0271	0.00%
2016-05-27	0	1.030	1.020	1.040	1.000	1.050	2,040,000	2,076,420	1.0179	1.030	1.020	1.040	1.000	1.050	2,040,000	1.0179	1.98%
2016-05-26	0	1.010	1.000	1.010	0.990	1.010	488,000	489,590	1.0033	1.010	1.000	1.010	0.990	1.010	488,000	1.0033	0.00%
2016-05-25	0	1.010	1.000	1.010	1.000	1.010	1,305,000	1,309,290	1.0033	1.010	1.000	1.010	1.000	1.010	1,305,000	1.0033	1.00%
2016-05-24	0	1.000	0.990	1.000	0.980	1.000	551,001	545,581	0.9902	1.000	0.990	1.000	0.980	1.000	551,001	0.9902	-1.96%
2016-05-23	0	1.020	1.000	1.020	1.000	1.020	260,236	263,268	1.0117	1.020	1.000	1.020	1.000	1.020	260,236	1.0117	0.99%
2016-05-20	0	1.010	1.010	1.020	1.010	1.030	574,000	583,960	1.0174	1.010	1.010	1.020	1.010	1.030	574,000	1.0174	0.00%
2016-05-19	0	1.010	1.000	1.020	1.000	1.020	369,000	371,110	1.0057	1.010	1.000	1.020	1.000	1.020	369,000	1.0057	1.00%
2016-05-18	0	1.000	0.990	1.010	0.970	1.010	1,550,237	1,540,635	0.9938	1.000	0.990	1.010	0.970	1.010	1,550,237	0.9938	1.01%
2016-05-17	0	0.990	0.980	0.990	0.980	1.010	1,782,000	1,771,750	0.9942	0.990	0.980	0.990	0.980	1.010	1,782,000	0.9942	-1.98%
2016-05-16	0	1.010	0.990	1.010	0.990	1.020	1,156,237	1,158,022	1.0015	1.010	0.990	1.010	0.990	1.020	1,156,237	1.0015	0.00%
2016-05-13	0	1.010	1.000	1.010	0.990	1.030	2,755,000	2,760,100	1.0019	1.010	1.000	1.010	0.990	1.030	2,755,000	1.0019	-1.94%
2016-05-12	0	1.030	1.020	1.030	1.020	1.030	546,000	560,360	1.0263	1.030	1.020	1.030	1.020	1.030	546,000	1.0263	-1.90%
2016-05-11	0	1.050	1.040	1.050	1.030	1.070	825,000	860,400	1.0429	1.050	1.040	1.050	1.030	1.070	825,000	1.0429	0.00%
2016-05-10	0	1.050	1.040	1.050	1.030	1.070	1,341,000	1,405,460	1.0481	1.050	1.040	1.050	1.030	1.070	1,341,000	1.0481	-0.94%
2016-05-09	0	1.060	1.070	1.080	1.060	1.110	1,306,000	1,418,160	1.0859	1.060	1.070	1.080	1.060	1.110	1,306,000	1.0859	-4.50%
2016-05-06	0	1.110	1.110	1.120	1.110	1.170	1,272,000	1,447,950	1.1383	1.110	1.110	1.120	1.110	1.170	1,272,000	1.1383	-5.93%
2016-05-05	0	1.180	1.180	1.190	1.150	1.190	1,878,000	2,208,970	1.1762	1.180	1.180	1.190	1.150	1.190	1,878,000	1.1762	0.85%
2016-05-04	0	1.170	1.150	1.170	1.090	1.170	1,141,000	1,272,440	1.1152	1.170	1.150	1.170	1.090	1.170	1,141,000	1.1152	5.41%
2016-05-03	0	1.110	1.100	1.110	1.100	1.120	1,671,000	1,846,350	1.1049	1.110	1.100	1.110	1.100	1.120	1,671,000	1.1049	0.91%
2016-04-29	0	1.100	1.100	1.120	1.090	1.120	1,216,000	1,343,240	1.1046	1.100	1.100	1.120	1.090	1.120	1,216,000	1.1046	-0.90%
2016-04-28	0	1.110	1.090	1.110	1.090	1.130	1,663,000	1,836,530	1.1043	1.110	1.090	1.110	1.090	1.130	1,663,000	1.1043	0.00%
2016-04-27	0	1.110	1.110	1.120	1.100	1.120	698,000	775,490	1.1110	1.110	1.110	1.120	1.100	1.120	698,000	1.1110	-0.89%
2016-04-26	0	1.120	1.120	1.130	1.110	1.150	1,390,000	1,560,950	1.1230	1.120	1.120	1.130	1.110	1.150	1,390,000	1.1230	-2.61%
2016-04-25	0	1.150	1.140	1.150	1.140	1.190	1,362,000	1,585,760	1.1643	1.150	1.140	1.150	1.140	1.190	1,362,000	1.1643	-1.71%
2016-04-22	0	1.170	1.160	1.180	1.080	1.260	8,419,000	10,032,600	1.1917	1.170	1.160	1.180	1.080	1.260	8,419,000	1.1917	8.33%
2016-04-21	0	1.080	1.080	1.100	1.040	1.100	1,707,000	1,843,600	1.0800	1.080	1.080	1.100	1.040	1.100	1,707,000	1.0800	3.85%
2016-04-20	0	1.040	1.030	1.040	1.030	1.050	762,000	792,970	1.0406	1.040	1.030	1.040	1.030	1.050	762,000	1.0406	0.00%
2016-04-19	0	1.040	1.030	1.040	1.030	1.040	1,364,000	1,413,870	1.0366	1.040	1.030	1.040	1.030	1.040	1,364,000	1.0366	0.00%
2016-04-18	0	1.040	1.030	1.040	1.030	1.050	1,114,000	1,149,740	1.0321	1.040	1.030	1.040	1.030	1.050	1,114,000	1.0321	0.00%
2016-04-15	0	1.040	1.040	1.050	1.040	1.060	506,000	530,170	1.0478	1.040	1.040	1.050	1.040	1.060	506,000	1.0478	-1.89%
2016-04-14	0	1.060	1.040	1.060	1.050	1.090	1,229,000	1,309,280	1.0653	1.060	1.040	1.060	1.050	1.090	1,229,000	1.0653	0.00%
2016-04-13	0	1.060	1.070	1.080	1.000	1.080	3,814,000	4,036,480	1.0583	1.060	1.070	1.080	1.000	1.080	3,814,000	1.0583	6.00%
2016-04-12	0	1.000	0.990	1.020	0.990	1.010	1,089,000	1,090,290	1.0012	1.000	0.990	1.020	0.990	1.010	1,089,000	1.0012	-0.99%
2016-04-11	0	1.010	1.000	1.010	0.970	1.010	316,000	317,450	1.0046	1.010	1.000	1.010	0.970	1.010	316,000	1.0046	3.06%
2016-04-08	0	0.980	0.980	0.990	0.970	0.980	352,300	344,732	0.9785	0.980	0.980	0.990	0.970	0.980	352,300	0.9785	0.00%
2016-04-07	0	0.980	0.970	0.990	0.980	1.000	671,000	660,220	0.9839	0.980	0.970	0.990	0.980	1.000	671,000	0.9839	-2.00%
2016-04-06	0	1.000	0.990	1.000	0.990	1.010	1,385,000	1,377,480	0.9946	1.000	0.990	1.000	0.990	1.010	1,385,000	0.9946	0.00%
2016-04-05	0	1.000	1.000	1.010	0.990	1.020	236,000	237,070	1.0045	1.000	1.000	1.010	0.990	1.020	236,000	1.0045	0.00%
2016-04-01	0	1.000	1.000	1.010	1.000	1.060	1,795,566	1,832,374	1.0205	1.000	1.000	1.010	1.000	1.060	1,795,566	1.0205	-1.96%
2016-03-31	0	1.020	1.010	1.020	1.000	1.030	980,000	993,890	1.0142	1.020	1.010	1.020	1.000	1.030	980,000	1.0142	0.00%
2016-03-30	0	1.020	1.010	1.020	1.000	1.020	2,103,000	2,107,810	1.0023	1.020	1.010	1.020	1.000	1.020	2,103,000	1.0023	2.00%
2016-03-29	0	1.000	0.990	1.000	0.990	1.040	1,689,000	1,696,360	1.0044	1.000	0.990	1.000	0.990	1.040	1,689,000	1.0044	-3.85%
2016-03-24	0	1.040	1.030	1.040	1.010	1.050	3,863,000	4,010,110	1.0381	1.040	1.030	1.040	1.010	1.050	3,863,000	1.0381	-1.89%
2016-03-23	0	1.060	1.050	1.070	1.000	1.110	9,765,684	10,374,688	1.0624	1.060	1.050	1.070	1.000	1.110	9,765,684	1.0624	9.28%
2016-03-22	0	0.970	0.970	0.980	0.970	1.000	1,555,000	1,524,900	0.9806	0.970	0.970	0.980	0.970	1.000	1,555,000	0.9806	-3.00%
2016-03-21	0	1.000	0.990	1.010	0.970	1.000	896,000	883,050	0.9855	1.000	0.990	1.010	0.970	1.000	896,000	0.9855	3.09%
2016-03-18	0	0.970	0.970	0.980	0.960	0.980	461,000	449,580	0.9752	0.970	0.970	0.980	0.960	0.980	461,000	0.9752	0.00%
2016-03-17	0	0.970	0.960	0.980	0.960	0.980	477,000	463,140	0.9709	0.970	0.960	0.980	0.960	0.980	477,000	0.9709	0.00%
2016-03-16	0	0.970	0.950	0.980	0.950	0.970	280,000	270,810	0.9672	0.970	0.950	0.980	0.950	0.970	280,000	0.9672	2.11%
2016-03-15	0	0.950	0.950	0.960	0.950	0.970	1,020,000	980,300	0.9611	0.950	0.950	0.960	0.950	0.970	1,020,000	0.9611	-3.06%
2016-03-14	0	0.980	0.970	0.980	0.970	1.000	925,000	906,890	0.9804	0.980	0.970	0.980	0.970	1.000	925,000	0.9804	1.03%
2016-03-11	0	0.970	0.960	0.970	0.960	0.980	702,000	681,080	0.9702	0.970	0.960	0.970	0.960	0.980	702,000	0.9702	-1.02%
2016-03-10	0	0.980	0.980	0.990	0.980	1.000	303,000	298,960	0.9867	0.980	0.980	0.990	0.980	1.000	303,000	0.9867	-1.01%
2016-03-09	0	0.990	0.980	1.000	0.990	1.000	344,000	341,820	0.9937	0.990	0.980	1.000	0.990	1.000	344,000	0.9937	0.00%
2016-03-08	0	0.990	0.980	0.990	0.970	0.990	776,000	762,580	0.9827	0.990	0.980	0.990	0.970	0.990	776,000	0.9827	0.00%
2016-03-07	0	0.990	0.990	1.000	0.980	1.020	1,032,000	1,029,700	0.9978	0.990	0.990	1.000	0.980	1.020	1,032,000	0.9978	-1.00%
2016-03-04	0	1.000	0.990	1.000	0.990	1.010	750,000	749,900	0.9999	1.000	0.990	1.000	0.990	1.010	750,000	0.9999	1.01%
2016-03-03	0	0.990	0.970	0.990	0.960	0.990	959,274	936,304	0.9761	0.990	0.970	0.990	0.960	0.990	959,274	0.9761	3.13%
2016-03-02	0	0.960	0.960	0.970	0.950	0.980	1,506,000	1,457,650	0.9679	0.960	0.960	0.970	0.950	0.980	1,506,000	0.9679	2.13%
2016-03-01	0	0.940	0.930	0.940	0.930	0.970	2,048,500	1,942,140	0.9481	0.940	0.930	0.940	0.930	0.970	2,048,500	0.9481	-3.09%
2016-02-29	0	0.970	0.960	0.970	0.960	0.980	140,000	135,670	0.9691	0.970	0.960	0.970	0.960	0.980	140,000	0.9691	0.00%
2016-02-26	0	0.970	0.970	0.980	0.960	0.990	830,000	808,810	0.9745	0.970	0.970	0.980	0.960	0.990	830,000	0.9745	0.00%
2016-02-25	0	0.970	0.970	0.980	0.960	1.030	1,868,000	1,853,640	0.9923	0.970	0.970	0.980	0.960	1.030	1,868,000	0.9923	-3.96%
2016-02-24	0	1.010	1.000	1.020	1.000	1.050	1,807,000	1,840,270	1.0184	1.010	1.000	1.020	1.000	1.050	1,807,000	1.0184	-3.81%
2016-02-23	0	1.050	1.030	1.050	1.030	1.070	1,724,000	1,809,500	1.0496	1.050	1.030	1.050	1.030	1.070	1,724,000	1.0496	1.94%
2016-02-22	0	1.030	1.030	1.040	1.020	1.170	2,456,000	2,642,280	1.0758	1.030	1.030	1.040	1.020	1.170	2,456,000	1.0758	-8.85%
2016-02-19	0	1.130	1.130	1.140	1.000	1.140	1,697,000	1,856,070	1.0937	1.130	1.130	1.140	1.000	1.140	1,697,000	1.0937	11.88%
2016-02-18	0	1.010	1.000	1.030	0.980	1.050	872,000	888,700	1.0192	1.010	1.000	1.030	0.980	1.050	872,000	1.0192	0.00%
2016-02-17	0	1.010	0.990	1.010	0.980	1.040	572,000	580,230	1.0144	1.010	0.990	1.010	0.980	1.040	572,000	1.0144	1.00%
2016-02-16	0	1.000	0.990	1.010	0.980	1.020	193,088	194,553	1.0076	1.000	0.990	1.010	0.980	1.020	193,088	1.0076	2.04%
2016-02-15	0	0.980	0.960	0.990	0.960	0.990	244,000	239,410	0.9812	0.980	0.960	0.990	0.960	0.990	244,000	0.9812	3.16%
2016-02-12	0	0.950	0.940	0.970	0.930	0.950	171,000	162,150	0.9482	0.950	0.940	0.970	0.930	0.950	171,000	0.9482	0.00%
2016-02-11	0	0.950	0.950	0.970	0.940	0.970	1,503,500	1,435,275	0.9546	0.950	0.950	0.970	0.940	0.970	1,503,500	0.9546	-5.00%
2016-02-05	0	1.000	0.990	1.020	0.990	1.020	620,000	622,240	1.0036	1.000	0.990	1.020	0.990	1.020	620,000	1.0036	1.01%
2016-02-04	0	0.990	0.990	1.000	0.980	1.030	283,004	283,883	1.0031	0.990	0.990	1.000	0.980	1.030	283,004	1.0031	0.00%
2016-02-03	0	0.990	0.980	0.990	0.960	0.990	294,000	287,630	0.9783	0.990	0.980	0.990	0.960	0.990	294,000	0.9783	0.00%
2016-02-02	0	0.990	0.980	0.990	0.980	1.040	1,335,000	1,337,940	1.0022	0.990	0.980	0.990	0.980	1.040	1,335,000	1.0022	0.00%
2016-02-01	0	0.990	0.980	0.990	0.980	1.020	1,884,000	1,877,650	0.9966	0.990	0.980	0.990	0.980	1.020	1,884,000	0.9966	-1.98%
2016-01-29	0	1.010	1.010	1.020	1.000	1.060	1,193,690	1,222,797	1.0244	1.010	1.010	1.020	1.000	1.060	1,193,690	1.0244	-0.98%
2016-01-28	0	1.020	1.010	1.030	1.000	1.030	403,000	410,170	1.0178	1.020	1.010	1.030	1.000	1.030	403,000	1.0178	0.00%
2016-01-27	0	1.020	1.020	1.030	1.000	1.050	671,000	678,190	1.0107	1.020	1.020	1.030	1.000	1.050	671,000	1.0107	-0.97%
2016-01-26	0	1.030	1.030	1.040	1.020	1.080	533,000	559,990	1.0506	1.030	1.030	1.040	1.020	1.080	533,000	1.0506	-5.50%
2016-01-25	0	1.090	1.090	1.100	1.070	1.090	21,000	22,670	1.0795	1.090	1.090	1.100	1.070	1.090	21,000	1.0795	1.87%
2016-01-22	0	1.070	1.060	1.080	1.040	1.070	622,000	657,950	1.0578	1.070	1.060	1.080	1.040	1.070	622,000	1.0578	1.90%
2016-01-21	0	1.050	1.020	1.050	1.020	1.060	353,000	367,220	1.0403	1.050	1.020	1.050	1.020	1.060	353,000	1.0403	-1.87%
2016-01-20	0	1.070	1.070	1.080	1.050	1.100	987,000	1,062,750	1.0767	1.070	1.070	1.080	1.050	1.100	987,000	1.0767	-3.60%
2016-01-19	0	1.110	1.110	1.120	1.110	1.130	1,016,000	1,134,490	1.1166	1.110	1.110	1.120	1.110	1.130	1,016,000	1.1166	-1.77%
2016-01-18	0	1.130	1.130	1.140	1.110	1.130	76,000	85,540	1.1255	1.130	1.130	1.140	1.110	1.130	76,000	1.1255	-1.74%
2016-01-15	0	1.150	1.150	1.160	1.140	1.160	109,000	125,020	1.1470	1.150	1.150	1.160	1.140	1.160	109,000	1.1470	-0.86%
2016-01-14	0	1.160	1.160	1.180	1.130	1.170	115,000	132,320	1.1506	1.160	1.160	1.180	1.130	1.170	115,000	1.1506	-2.52%
2016-01-13	0	1.190	1.190	1.200	1.190	1.200	531,000	632,140	1.1905	1.190	1.190	1.200	1.190	1.200	531,000	1.1905	1.71%
2016-01-12	0	1.170	1.180	1.190	1.170	1.200	404,000	480,650	1.1897	1.170	1.180	1.190	1.170	1.200	404,000	1.1897	-3.31%
2016-01-11	0	1.210	1.210	1.220	1.200	1.220	306,000	370,310	1.2102	1.210	1.210	1.220	1.200	1.220	306,000	1.2102	-3.20%
2016-01-08	0	1.250	1.250	1.270	1.220	1.270	784,000	981,490	1.2519	1.250	1.250	1.270	1.220	1.270	784,000	1.2519	1.63%
2016-01-07	0	1.230	1.210	1.240	1.220	1.310	1,168,000	1,469,125	1.2578	1.230	1.210	1.240	1.220	1.310	1,168,000	1.2578	-6.11%
2016-01-06	0	1.310	1.300	1.310	1.290	1.350	1,955,000	2,563,780	1.3114	1.310	1.300	1.310	1.290	1.350	1,955,000	1.3114	2.34%
2016-01-05	0	1.280	1.270	1.280	1.230	1.290	1,212,000	1,541,640	1.2720	1.280	1.270	1.280	1.230	1.290	1,212,000	1.2720	0.00%
2016-01-04	0	1.280	1.270	1.280	1.180	1.300	2,358,000	2,946,050	1.2494	1.280	1.270	1.280	1.180	1.300	2,358,000	1.2494	8.47%
2015-12-31	0	1.180	1.180	1.220	1.160	1.220	308,000	370,010	1.2013	1.180	1.180	1.220	1.160	1.220	308,000	1.2013	0.00%
2015-12-30	0	1.180	1.180	1.190	1.180	1.210	38,000	45,380	1.1942	1.180	1.180	1.190	1.180	1.210	38,000	1.1942	0.85%
2015-12-29	0	1.170	1.170	1.180	1.140	1.190	357,000	417,480	1.1694	1.170	1.170	1.180	1.140	1.190	357,000	1.1694	-0.85%
2015-12-28	0	1.180	1.180	1.210	1.180	1.220	1,149,000	1,369,610	1.1920	1.180	1.180	1.210	1.180	1.220	1,149,000	1.1920	-2.48%
2015-12-24	0	1.210	1.200	1.210	1.190	1.220	291,000	350,820	1.2056	1.210	1.200	1.210	1.190	1.220	291,000	1.2056	2.54%
2015-12-23	0	1.180	1.190	1.200	1.150	1.200	939,000	1,122,470	1.1954	1.180	1.190	1.200	1.150	1.200	939,000	1.1954	-0.84%
2015-12-22	0	1.190	1.190	1.220	1.180	1.220	605,000	724,340	1.1973	1.190	1.190	1.220	1.180	1.220	605,000	1.1973	-0.83%
2015-12-21	0	1.200	1.200	1.210	1.150	1.210	417,000	499,720	1.1984	1.200	1.200	1.210	1.150	1.210	417,000	1.1984	2.56%
2015-12-18	0	1.170	1.170	1.190	1.160	1.200	569,582	671,716	1.1793	1.170	1.170	1.190	1.160	1.200	569,582	1.1793	0.86%
2015-12-17	0	1.160	1.160	1.170	1.140	1.170	641,000	739,640	1.1539	1.160	1.160	1.170	1.140	1.170	641,000	1.1539	0.87%
2015-12-16	0	1.150	1.140	1.150	1.130	1.150	287,000	327,040	1.1395	1.150	1.140	1.150	1.130	1.150	287,000	1.1395	2.68%
2015-12-15	0	1.120	1.110	1.120	1.110	1.150	585,000	653,330	1.1168	1.120	1.110	1.120	1.110	1.150	585,000	1.1168	-1.75%
2015-12-14	0	1.140	1.120	1.150	1.110	1.180	143,871	163,808	1.1386	1.140	1.120	1.150	1.110	1.180	143,871	1.1386	-1.72%
2015-12-11	0	1.160	1.150	1.160	1.120	1.160	469,000	533,910	1.1384	1.160	1.150	1.160	1.120	1.160	469,000	1.1384	0.87%
2015-12-10	0	1.150	1.150	1.160	1.150	1.160	448,000	516,230	1.1523	1.150	1.150	1.160	1.150	1.160	448,000	1.1523	2.68%
2015-12-09	0	1.120	1.120	1.140	1.110	1.150	1,360,000	1,533,600	1.1276	1.120	1.120	1.140	1.110	1.150	1,360,000	1.1276	0.00%
2015-12-08	0	1.120	1.120	1.130	1.110	1.140	1,006,000	1,131,560	1.1248	1.120	1.120	1.130	1.110	1.140	1,006,000	1.1248	-3.45%
2015-12-07	0	1.160	1.150	1.160	1.150	1.190	1,074,000	1,256,930	1.1703	1.160	1.150	1.160	1.150	1.190	1,074,000	1.1703	-0.85%
2015-12-04	0	1.170	1.160	1.170	1.170	1.200	841,174	990,017	1.1769	1.170	1.160	1.170	1.170	1.200	841,174	1.1769	-2.50%
2015-12-03	0	1.200	1.200	1.220	1.190	1.220	602,000	722,010	1.1994	1.200	1.200	1.220	1.190	1.220	602,000	1.1994	0.00%
2015-12-02	0	1.200	1.200	1.210	1.170	1.210	1,311,500	1,549,165	1.1812	1.200	1.200	1.210	1.170	1.210	1,311,500	1.1812	0.84%
2015-12-01	0	1.190	1.170	1.200	1.150	1.230	889,100	1,063,346	1.1960	1.190	1.170	1.200	1.150	1.230	889,100	1.1960	-3.25%
2015-11-30	0	1.230	1.220	1.240	1.200	1.250	342,000	413,380	1.2087	1.230	1.220	1.240	1.200	1.250	342,000	1.2087	3.36%
2015-11-27	0	1.190	1.180	1.220	1.180	1.230	484,000	584,160	1.2069	1.190	1.180	1.220	1.180	1.230	484,000	1.2069	-3.25%
2015-11-26	0	1.230	1.210	1.240	1.200	1.260	1,038,687	1,278,610	1.2310	1.230	1.210	1.240	1.200	1.260	1,038,687	1.2310	-2.38%
2015-11-25	0	1.260	1.250	1.260	1.250	1.260	437,000	550,180	1.2590	1.260	1.250	1.260	1.250	1.260	437,000	1.2590	1.45%
2015-11-24	0	1.260	1.250	1.260	1.250	1.280	631,000	795,040	1.2600	1.242	1.232	1.242	1.232	1.262	640,145	1.2420	0.00%
2015-11-23	0	1.260	1.260	1.270	1.260	1.280	250,000	317,790	1.2712	1.242	1.242	1.252	1.242	1.262	253,623	1.2530	-0.79%
2015-11-20	0	1.270	1.260	1.270	1.250	1.280	1,139,000	1,432,700	1.2579	1.252	1.242	1.252	1.232	1.262	1,155,507	1.2399	0.00%
2015-11-19	0	1.270	1.260	1.270	1.240	1.270	566,200	712,090	1.2577	1.252	1.242	1.252	1.222	1.252	574,406	1.2397	2.42%
2015-11-18	0	1.240	1.240	1.250	1.240	1.280	1,569,000	1,968,070	1.2543	1.222	1.222	1.232	1.222	1.262	1,591,739	1.2364	-2.36%
2015-11-17	0	1.270	1.270	1.280	1.260	1.290	595,000	759,330	1.2762	1.252	1.252	1.262	1.242	1.272	603,623	1.2580	-0.78%
2015-11-16	0	1.280	1.280	1.290	1.260	1.290	536,000	678,960	1.2667	1.262	1.262	1.272	1.242	1.272	543,768	1.2486	0.00%
2015-11-13	0	1.280	1.270	1.290	1.280	1.290	172,000	220,330	1.2810	1.262	1.252	1.272	1.262	1.272	174,493	1.2627	-0.78%
2015-11-12	0	1.290	1.280	1.300	1.280	1.310	706,150	911,859	1.2913	1.272	1.262	1.281	1.262	1.291	716,384	1.2729	-0.77%
2015-11-11	0	1.300	1.290	1.310	1.290	1.320	871,000	1,133,090	1.3009	1.281	1.272	1.291	1.272	1.301	883,623	1.2823	-1.52%
2015-11-10	0	1.320	1.310	1.320	1.310	1.330	234,000	307,250	1.3130	1.301	1.291	1.301	1.291	1.311	237,391	1.2943	-0.75%
2015-11-09	0	1.330	1.310	1.330	1.310	1.340	318,000	419,920	1.3205	1.311	1.291	1.311	1.291	1.321	322,609	1.3016	-0.75%
2015-11-06	0	1.340	1.320	1.340	1.310	1.340	187,000	246,130	1.3162	1.321	1.301	1.321	1.291	1.321	189,710	1.2974	0.75%
2015-11-05	0	1.330	1.310	1.340	1.310	1.340	116,000	153,210	1.3208	1.311	1.291	1.321	1.291	1.321	117,681	1.3019	0.00%
2015-11-04	0	1.330	1.310	1.330	1.290	1.330	1,135,000	1,489,820	1.3126	1.311	1.291	1.311	1.272	1.311	1,151,449	1.2939	2.31%
2015-11-03	0	1.300	1.280	1.300	1.290	1.330	1,838,000	2,397,940	1.3046	1.281	1.262	1.281	1.272	1.311	1,864,638	1.2860	-1.52%
2015-11-02	0	1.320	1.300	1.320	1.310	1.340	365,000	483,310	1.3241	1.301	1.281	1.301	1.291	1.321	370,290	1.3052	-0.75%
2015-10-30	0	1.330	1.300	1.340	1.300	1.340	588,850	773,129	1.3129	1.311	1.281	1.321	1.281	1.321	597,384	1.2942	0.76%
2015-10-29	0	1.320	1.310	1.320	1.310	1.350	597,000	795,220	1.3320	1.301	1.291	1.301	1.291	1.331	605,652	1.3130	-0.75%
2015-10-28	0	1.330	1.330	1.340	1.330	1.360	996,000	1,338,880	1.3443	1.311	1.311	1.321	1.311	1.341	1,010,435	1.3251	-2.92%
2015-10-27	0	1.370	1.360	1.380	1.360	1.380	362,000	495,330	1.3683	1.350	1.341	1.360	1.341	1.360	367,246	1.3488	-0.72%
2015-10-26	0	1.380	1.360	1.380	1.360	1.400	174,000	238,010	1.3679	1.360	1.341	1.360	1.341	1.380	176,522	1.3483	1.47%
2015-10-23	0	1.360	1.350	1.380	1.330	1.400	958,000	1,304,500	1.3617	1.341	1.331	1.360	1.311	1.380	971,884	1.3422	2.26%
2015-10-22	0	1.330	1.330	1.340	1.330	1.370	610,000	820,530	1.3451	1.311	1.311	1.321	1.311	1.350	618,841	1.3259	-0.75%
2015-10-20	0	1.340	1.340	1.350	1.330	1.360	186,000	251,510	1.3522	1.321	1.321	1.331	1.311	1.341	188,696	1.3329	-2.19%
2015-10-19	0	1.370	1.340	1.380	1.340	1.380	286,000	388,130	1.3571	1.350	1.321	1.360	1.321	1.360	290,145	1.3377	2.24%
2015-10-16	0	1.340	1.340	1.370	1.330	1.390	1,693,000	2,276,360	1.3446	1.321	1.321	1.350	1.311	1.370	1,717,536	1.3254	0.75%
2015-10-15	0	1.330	1.330	1.350	1.300	1.390	4,273,000	5,709,350	1.3361	1.311	1.311	1.331	1.281	1.370	4,334,928	1.3171	-2.92%
2015-10-14	0	1.370	1.370	1.380	1.340	1.400	1,552,000	2,107,300	1.3578	1.350	1.350	1.360	1.321	1.380	1,574,493	1.3384	0.00%
2015-10-13	0	1.370	1.360	1.380	1.360	1.450	1,794,791	2,508,199	1.3975	1.350	1.341	1.360	1.341	1.429	1,820,802	1.3775	-4.20%
2015-10-12	0	1.430	1.420	1.430	1.380	1.450	1,716,000	2,417,440	1.4088	1.410	1.400	1.410	1.360	1.429	1,740,870	1.3886	3.62%
2015-10-09	0	1.380	1.360	1.380	1.360	1.410	641,000	883,960	1.3790	1.360	1.341	1.360	1.341	1.390	650,290	1.3593	-2.13%
2015-10-08	0	1.410	1.380	1.430	1.330	1.430	608,000	835,750	1.3746	1.390	1.360	1.410	1.311	1.410	616,812	1.3550	5.22%
2015-10-07	0	1.340	1.340	1.350	1.280	1.380	1,379,000	1,850,906	1.3422	1.321	1.321	1.331	1.262	1.360	1,398,986	1.3230	3.88%
2015-10-06	0	1.290	1.290	1.320	1.290	1.340	5,052,000	6,667,330	1.3197	1.272	1.272	1.301	1.272	1.321	5,125,217	1.3009	0.00%
2015-10-05	0	1.290	1.290	1.320	1.270	1.320	1,002,000	1,300,900	1.2983	1.272	1.272	1.301	1.252	1.301	1,016,522	1.2798	1.57%
2015-10-02	0	1.270	1.250	1.270	1.240	1.330	8,630,000	10,989,070	1.2734	1.252	1.232	1.252	1.222	1.311	8,755,072	1.2552	-3.05%
2015-09-30	0	1.310	1.290	1.310	1.270	1.340	1,461,000	1,894,610	1.2968	1.291	1.272	1.291	1.252	1.321	1,482,174	1.2783	-2.24%
2015-09-29	0	1.340	1.330	1.340	1.330	1.340	115,000	153,140	1.3317	1.321	1.311	1.321	1.311	1.321	116,667	1.3126	-2.19%
2015-09-25	0	1.370	1.360	1.370	1.330	1.370	378,000	509,940	1.3490	1.350	1.341	1.350	1.311	1.350	383,478	1.3298	-0.72%
2015-09-24	0	1.380	1.380	1.400	1.370	1.410	766,754	1,063,720	1.3873	1.360	1.360	1.380	1.350	1.390	777,866	1.3675	0.00%
2015-09-23	0	1.380	1.380	1.420	1.360	1.470	627,000	884,320	1.4104	1.360	1.360	1.400	1.341	1.449	636,087	1.3903	-6.12%
2015-09-22	0	1.470	1.460	1.470	1.460	1.490	184,000	271,910	1.4778	1.449	1.439	1.449	1.439	1.469	186,667	1.4567	0.68%
2015-09-21	0	1.460	1.450	1.460	1.460	1.460	3,000	4,380	1.4600	1.439	1.429	1.439	1.439	1.439	3,043	1.4391	-0.68%
2015-09-18	0	1.470	1.460	1.470	1.440	1.470	73,000	107,095	1.4671	1.449	1.439	1.449	1.419	1.449	74,058	1.4461	0.68%
2015-09-17	0	1.460	1.440	1.460	1.370	1.480	445,000	644,000	1.4472	1.439	1.419	1.439	1.350	1.459	451,449	1.4265	-0.68%
2015-09-16	0	1.470	1.460	1.470	1.450	1.480	150,000	220,605	1.4707	1.449	1.439	1.449	1.429	1.459	152,174	1.4497	0.68%
2015-09-15	0	1.460	1.460	1.470	1.430	1.490	302,000	438,330	1.4514	1.439	1.439	1.449	1.410	1.469	306,377	1.4307	2.10%
2015-09-14	0	1.430	1.430	1.470	1.430	1.480	12,000	17,610	1.4675	1.410	1.410	1.449	1.410	1.459	12,174	1.4465	-3.38%
2015-09-11	0	1.480	1.440	1.480	1.440	1.480	587,000	854,750	1.4561	1.459	1.419	1.459	1.419	1.459	595,507	1.4353	2.07%
2015-09-10	0	1.450	1.440	1.450	1.420	1.470	246,000	355,450	1.4449	1.429	1.419	1.429	1.400	1.449	249,565	1.4243	-1.36%
2015-09-09	0	1.470	1.450	1.470	1.420	1.480	671,000	980,190	1.4608	1.449	1.429	1.449	1.400	1.459	680,725	1.4399	1.38%
2015-09-08	0	1.450	1.430	1.450	1.420	1.450	160,000	230,450	1.4403	1.429	1.410	1.429	1.400	1.429	162,319	1.4197	2.84%
2015-09-07	0	1.410	1.330	1.410	1.410	1.420	167,000	235,600	1.4108	1.390	1.311	1.390	1.390	1.400	169,420	1.3906	-2.08%
2015-09-04	0	1.440	1.380	1.440	1.380	1.440	437,000	616,250	1.4102	1.419	1.360	1.419	1.360	1.419	443,333	1.3900	-0.69%
2015-09-02	0	1.450	1.380	1.450	1.380	1.460	1,337,000	1,911,670	1.4298	1.429	1.360	1.429	1.360	1.439	1,356,377	1.4094	2.11%
2015-09-01	0	1.420	1.410	1.440	1.360	1.440	1,486,000	2,108,810	1.4191	1.400	1.390	1.419	1.341	1.419	1,507,536	1.3988	2.16%
2015-08-31	0	1.390	1.380	1.390	1.340	1.400	970,000	1,340,440	1.3819	1.370	1.360	1.370	1.321	1.380	984,058	1.3622	0.72%
2015-08-28	0	1.380	1.350	1.370	1.350	1.420	4,113,000	5,671,226	1.3789	1.360	1.331	1.350	1.331	1.400	4,172,609	1.3592	2.22%
2015-08-27	0	1.350	1.330	1.360	1.330	1.380	3,031,000	4,094,246	1.3508	1.331	1.311	1.341	1.311	1.360	3,074,928	1.3315	0.75%
2015-08-26	0	1.340	1.330	1.350	1.300	1.380	2,663,000	3,543,110	1.3305	1.321	1.311	1.331	1.281	1.360	2,701,594	1.3115	0.75%
2015-08-25	0	1.330	1.320	1.330	1.300	1.430	3,621,000	4,873,320	1.3458	1.311	1.301	1.311	1.281	1.410	3,673,478	1.3266	-6.99%
2015-08-24	0	1.430	1.420	1.450	1.420	1.590	8,091,000	11,887,190	1.4692	1.410	1.400	1.429	1.400	1.567	8,208,261	1.4482	-12.80%
2015-08-21	0	1.640	1.630	1.640	1.620	1.650	1,078,000	1,763,400	1.6358	1.617	1.607	1.617	1.597	1.626	1,093,623	1.6124	-1.20%
2015-08-20	0	1.660	1.660	1.680	1.660	1.700	693,000	1,163,390	1.6788	1.636	1.636	1.656	1.636	1.676	703,043	1.6548	-2.92%
2015-08-19	0	1.710	1.700	1.710	1.680	1.730	3,810,000	6,476,080	1.6998	1.686	1.676	1.686	1.656	1.705	3,865,217	1.6755	0.59%
2015-08-18	0	1.700	1.700	1.710	1.700	1.710	1,147,000	1,950,640	1.7006	1.676	1.676	1.686	1.676	1.686	1,163,623	1.6764	-0.58%
2015-08-17	0	1.710	1.700	1.740	1.700	1.800	1,113,000	1,905,850	1.7124	1.686	1.676	1.715	1.676	1.774	1,129,130	1.6879	-1.72%
2015-08-14	0	1.740	1.740	1.760	1.730	1.760	284,000	496,870	1.7495	1.715	1.715	1.735	1.705	1.735	288,116	1.7245	-0.57%
2015-08-13	0	1.750	1.730	1.760	1.720	1.760	418,000	729,490	1.7452	1.725	1.705	1.735	1.695	1.735	424,058	1.7203	0.57%
2015-08-12	0	1.740	1.740	1.750	1.730	1.800	550,000	962,460	1.7499	1.715	1.715	1.725	1.705	1.774	557,971	1.7249	-2.79%
2015-08-11	0	1.790	1.780	1.790	1.770	1.830	643,736	1,153,832	1.7924	1.764	1.755	1.764	1.745	1.804	653,066	1.7668	1.70%
2015-08-10	0	1.760	1.760	1.780	1.730	1.770	388,000	680,910	1.7549	1.735	1.735	1.755	1.705	1.745	393,623	1.7299	1.15%
2015-08-07	0	1.740	1.740	1.770	1.700	1.770	257,000	448,030	1.7433	1.715	1.715	1.745	1.676	1.745	260,725	1.7184	1.75%
2015-08-06	0	1.710	1.710	1.750	1.700	1.750	334,000	574,290	1.7194	1.686	1.686	1.725	1.676	1.725	338,841	1.6949	-1.16%
2015-08-05	0	1.730	1.730	1.740	1.700	1.750	355,000	618,860	1.7433	1.705	1.705	1.715	1.676	1.725	360,145	1.7184	1.17%
2015-08-04	0	1.710	1.710	1.750	1.700	1.750	295,000	505,050	1.7120	1.686	1.686	1.725	1.676	1.725	299,275	1.6876	0.00%
2015-08-03	0	1.710	1.700	1.730	1.690	1.760	4,800,000	8,175,850	1.7033	1.686	1.676	1.705	1.666	1.735	4,869,565	1.6790	-1.72%
2015-07-31	0	1.740	1.730	1.750	1.720	1.760	1,789,000	3,110,050	1.7384	1.715	1.705	1.725	1.695	1.735	1,814,928	1.7136	0.58%
2015-07-30	0	1.730	1.730	1.740	1.730	1.800	3,410,000	5,950,585	1.7450	1.705	1.705	1.715	1.705	1.774	3,459,420	1.7201	-2.81%
2015-07-29	0	1.780	1.780	1.790	1.760	1.800	652,000	1,165,950	1.7883	1.755	1.755	1.764	1.735	1.774	661,449	1.7627	1.14%
2015-07-28	0	1.760	1.760	1.780	1.740	1.790	937,000	1,653,975	1.7652	1.735	1.735	1.755	1.715	1.764	950,580	1.7400	-1.12%
2015-07-27	0	1.780	1.770	1.780	1.770	1.880	1,977,000	3,571,365	1.8065	1.755	1.745	1.755	1.745	1.853	2,005,652	1.7807	-4.30%
2015-07-24	0	1.860	1.850	1.870	1.850	1.940	474,000	891,140	1.8800	1.833	1.824	1.843	1.824	1.912	480,870	1.8532	-2.11%
2015-07-23	0	1.900	1.900	1.910	1.890	1.920	452,000	862,910	1.9091	1.873	1.873	1.883	1.863	1.893	458,551	1.8818	1.06%
2015-07-22	0	1.880	1.880	1.890	1.870	1.890	279,000	523,760	1.8773	1.853	1.853	1.863	1.843	1.863	283,043	1.8505	-1.57%
2015-07-21	0	1.910	1.900	1.910	1.890	1.910	441,000	838,410	1.9012	1.883	1.873	1.883	1.863	1.883	447,391	1.8740	0.53%
2015-07-20	0	1.900	1.900	1.910	1.890	1.950	323,000	615,030	1.9041	1.873	1.873	1.883	1.863	1.922	327,681	1.8769	0.53%
2015-07-17	0	1.890	1.870	1.900	1.840	1.890	655,000	1,224,180	1.8690	1.863	1.843	1.873	1.814	1.863	664,493	1.8423	2.72%
2015-07-16	0	1.840	1.830	1.850	1.800	1.900	2,985,000	5,498,730	1.8421	1.814	1.804	1.824	1.774	1.873	3,028,261	1.8158	-3.16%
2015-07-15	0	1.900	1.890	1.900	1.880	1.960	745,000	1,420,330	1.9065	1.873	1.863	1.873	1.853	1.932	755,797	1.8792	-2.06%
2015-07-14	0	1.940	1.930	1.940	1.910	1.970	565,000	1,092,750	1.9341	1.912	1.902	1.912	1.883	1.942	573,188	1.9064	0.00%
2015-07-13	0	1.940	1.940	1.950	1.910	1.970	1,522,000	2,953,060	1.9402	1.912	1.912	1.922	1.883	1.942	1,544,058	1.9125	-2.02%
2015-07-10	0	1.980	1.950	1.980	1.850	1.980	3,510,000	6,713,480	1.9127	1.952	1.922	1.952	1.824	1.952	3,560,870	1.8853	7.03%
2015-07-09	0	1.850	1.830	1.860	1.730	1.860	2,060,000	3,729,270	1.8103	1.824	1.804	1.833	1.705	1.833	2,089,855	1.7845	6.94%
2015-07-08	0	1.730	1.710	1.730	1.620	1.750	3,559,000	5,995,960	1.6847	1.705	1.686	1.705	1.597	1.725	3,610,580	1.6607	-3.35%
2015-07-07	0	1.790	1.780	1.830	1.760	1.890	2,474,000	4,465,330	1.8049	1.764	1.755	1.804	1.735	1.863	2,509,855	1.7791	-3.76%
2015-07-06	0	1.860	1.850	1.880	1.820	1.980	5,089,000	9,601,650	1.8867	1.833	1.824	1.853	1.794	1.952	5,162,754	1.8598	-5.10%
2015-07-03	0	1.960	1.970	1.980	1.900	2.040	3,796,000	7,490,180	1.9732	1.932	1.942	1.952	1.873	2.011	3,851,014	1.9450	-3.92%
2015-07-02	0	2.040	2.030	2.040	2.030	2.080	2,130,000	4,366,640	2.0501	2.011	2.001	2.011	2.001	2.050	2,160,870	2.0208	-0.97%
2015-06-30	0	2.060	2.030	2.080	1.990	2.080	3,632,300	7,327,792	2.0174	2.031	2.001	2.050	1.962	2.050	3,684,942	1.9886	1.48%
2015-06-29	0	2.030	2.030	2.060	2.000	2.110	3,295,600	6,716,308	2.0380	2.001	2.001	2.031	1.971	2.080	3,343,362	2.0088	-3.79%
2015-06-26	0	2.110	2.110	2.120	2.090	2.170	1,353,000	2,848,650	2.1054	2.080	2.080	2.090	2.060	2.139	1,372,609	2.0754	-0.94%
2015-06-25	0	2.130	2.110	2.130	2.110	2.170	3,027,000	6,437,140	2.1266	2.100	2.080	2.100	2.080	2.139	3,070,870	2.0962	-1.39%
2015-06-24	0	2.160	2.150	2.170	2.150	2.220	3,807,000	8,245,500	2.1659	2.129	2.119	2.139	2.119	2.188	3,862,174	2.1349	-1.82%
2015-06-23	0	2.200	2.190	2.200	2.170	2.250	3,585,000	7,881,630	2.1985	2.169	2.159	2.169	2.139	2.218	3,636,957	2.1671	-1.35%
2015-06-22	0	2.230	2.220	2.250	2.220	2.330	664,000	1,479,030	2.2275	2.198	2.188	2.218	2.188	2.297	673,623	2.1956	0.00%
2015-06-19	0	2.230	2.200	2.230	2.200	2.240	2,717,000	6,037,570	2.2221	2.198	2.169	2.198	2.169	2.208	2,756,377	2.1904	0.00%
2015-06-18	0	2.230	2.230	2.260	2.230	2.280	660,000	1,481,520	2.2447	2.198	2.198	2.228	2.198	2.247	669,565	2.2127	-1.76%
2015-06-17	0	2.270	2.270	2.280	2.240	2.280	574,000	1,296,380	2.2585	2.238	2.238	2.247	2.208	2.247	582,319	2.2262	0.44%
2015-06-16	0	2.260	2.240	2.250	2.250	2.290	960,000	2,173,530	2.2641	2.228	2.208	2.218	2.218	2.257	973,913	2.2317	-2.16%
2015-06-15	0	2.310	2.280	2.310	2.280	2.360	1,178,000	2,726,630	2.3146	2.277	2.247	2.277	2.247	2.326	1,195,072	2.2816	-0.86%
2015-06-12	0	2.330	2.310	2.330	2.260	2.330	440,000	1,010,100	2.2957	2.297	2.277	2.297	2.228	2.297	446,377	2.2629	1.75%
2015-06-11	0	2.290	2.280	2.300	2.250	2.290	598,896	1,360,051	2.2709	2.257	2.247	2.267	2.218	2.257	607,576	2.2385	2.23%
2015-06-10	0	2.240	2.240	2.250	2.230	2.300	1,737,000	3,939,785	2.2682	2.208	2.208	2.218	2.198	2.267	1,762,174	2.2358	-0.88%
2015-06-09	0	2.260	2.250	2.260	2.220	2.320	2,646,000	5,976,880	2.2588	2.228	2.218	2.228	2.188	2.287	2,684,348	2.2266	-2.16%
2015-06-08	0	2.310	2.300	2.310	2.290	2.340	1,856,000	4,287,700	2.3102	2.277	2.267	2.277	2.257	2.307	1,882,899	2.2772	-0.43%
2015-06-05	0	2.320	2.330	2.340	2.320	2.410	2,874,000	6,749,080	2.3483	2.287	2.297	2.307	2.287	2.376	2,915,652	2.3148	-3.73%
2015-06-04	0	2.410	2.400	2.410	2.340	2.430	4,270,000	10,194,430	2.3875	2.376	2.366	2.376	2.307	2.395	4,331,884	2.3533	1.69%
2015-06-03	0	2.370	2.360	2.380	2.360	2.410	4,096,110	9,741,964	2.3783	2.336	2.326	2.346	2.326	2.376	4,155,474	2.3444	-0.84%
2015-06-02	0	2.390	2.380	2.420	2.360	2.500	4,444,077	10,769,280	2.4233	2.356	2.346	2.385	2.326	2.464	4,508,484	2.3887	-2.85%
2015-06-01	0	2.460	2.460	2.490	2.450	2.540	2,370,000	5,890,735	2.4855	2.425	2.425	2.454	2.415	2.504	2,404,348	2.4500	-1.60%
2015-05-29	0	2.500	2.470	2.510	2.440	2.510	2,370,110	5,866,799	2.4753	2.464	2.435	2.474	2.405	2.474	2,404,459	2.4400	0.40%
2015-05-28	0	2.490	2.470	2.500	2.450	2.600	9,635,000	24,348,350	2.5271	2.454	2.435	2.464	2.415	2.563	9,774,638	2.4910	0.00%
2015-05-27	0	2.490	2.480	2.500	2.340	2.500	6,647,000	16,189,360	2.4356	2.454	2.445	2.464	2.307	2.464	6,743,333	2.4008	4.62%
2015-05-26	0	2.380	2.380	2.390	2.350	2.430	2,975,000	7,077,340	2.3789	2.346	2.346	2.356	2.316	2.395	3,018,116	2.3450	1.71%
2015-05-22	0	2.340	2.320	2.340	2.270	2.360	3,121,678	7,251,666	2.3230	2.307	2.287	2.307	2.238	2.326	3,166,920	2.2898	3.08%
2015-05-21	0	2.270	2.270	2.280	2.270	2.320	3,897,078	8,922,120	2.2894	2.238	2.238	2.247	2.238	2.287	3,953,557	2.2567	-2.58%
2015-05-20	0	2.330	2.310	2.330	2.310	2.380	3,986,000	9,304,340	2.3343	2.297	2.277	2.297	2.277	2.346	4,043,768	2.3009	-1.27%
2015-05-19	0	2.360	2.350	2.360	2.350	2.410	3,828,475	9,092,487	2.3750	2.326	2.316	2.326	2.316	2.376	3,883,960	2.3410	-1.67%
2015-05-18	0	2.400	2.390	2.410	2.370	2.440	4,762,000	11,547,332	2.4249	2.366	2.356	2.376	2.336	2.405	4,831,014	2.3902	-1.23%
2015-05-15	0	2.430	2.430	2.440	2.410	2.550	7,593,000	18,826,285	2.4794	2.395	2.395	2.405	2.376	2.514	7,703,043	2.4440	1.25%
2015-05-14	0	2.400	2.390	2.410	2.330	2.480	28,171,000	66,003,508	2.3430	2.366	2.356	2.376	2.297	2.445	28,579,275	2.3095	3.00%
2015-05-13	0	2.330	2.320	2.330	2.170	2.330	5,145,000	11,743,900	2.2826	2.297	2.287	2.297	2.139	2.297	5,219,565	2.2500	6.39%
2015-05-12	0	2.190	2.190	2.200	2.180	2.310	8,729,000	19,643,085	2.2503	2.159	2.159	2.169	2.149	2.277	8,855,507	2.2182	-2.67%
2015-05-11	0	2.250	2.240	2.260	2.210	2.280	4,812,000	10,833,810	2.2514	2.218	2.208	2.228	2.178	2.247	4,881,739	2.2193	1.81%
2015-05-08	0	2.210	2.200	2.230	2.180	2.260	5,961,151	13,166,066	2.2086	2.178	2.169	2.198	2.149	2.228	6,047,544	2.1771	1.38%
2015-05-07	0	2.180	2.150	2.190	2.150	2.260	7,219,000	15,868,570	2.1982	2.149	2.119	2.159	2.119	2.228	7,323,623	2.1668	-3.96%
2015-05-06	0	2.270	2.260	2.280	2.240	2.360	10,649,000	24,427,270	2.2939	2.238	2.228	2.247	2.208	2.326	10,803,333	2.2611	-2.99%
2015-05-05	0	2.340	2.340	2.350	2.310	2.510	13,622,000	32,448,335	2.3821	2.307	2.307	2.316	2.277	2.474	13,819,420	2.3480	-5.26%
2015-05-04	0	2.470	2.470	2.500	2.300	2.540	22,234,000	54,400,140	2.4467	2.435	2.435	2.464	2.267	2.504	22,556,232	2.4118	10.76%
2015-04-30	0	2.230	2.220	2.230	2.190	2.250	13,144,134	29,216,798	2.2228	2.198	2.188	2.198	2.159	2.218	13,334,629	2.1910	2.29%
2015-04-29	0	2.180	2.170	2.180	2.080	2.250	14,340,000	31,010,700	2.1625	2.149	2.139	2.149	2.050	2.218	14,547,826	2.1316	5.31%
2015-04-28	0	2.070	2.070	2.080	2.060	2.100	3,326,000	6,898,770	2.0742	2.040	2.040	2.050	2.031	2.070	3,374,203	2.0446	-0.96%
2015-04-27	0	2.090	2.080	2.090	2.050	2.100	5,372,555	11,134,268	2.0724	2.060	2.050	2.060	2.021	2.070	5,450,418	2.0428	0.97%
2015-04-24	0	2.070	2.020	2.100	2.010	2.100	5,597,055	11,404,207	2.0375	2.040	1.991	2.070	1.981	2.070	5,678,172	2.0084	2.48%
2015-04-23	0	2.020	2.010	2.020	2.000	2.040	2,699,000	5,454,410	2.0209	1.991	1.981	1.991	1.971	2.011	2,738,116	1.9920	1.00%
2015-04-22	0	2.000	1.990	2.000	2.000	2.050	5,814,000	11,678,580	2.0087	1.971	1.962	1.971	1.971	2.021	5,898,261	1.9800	0.00%
2015-04-21	0	2.000	1.990	2.010	1.990	2.060	4,303,000	8,684,810	2.0183	1.971	1.962	1.981	1.962	2.031	4,365,362	1.9895	0.00%
2015-04-20	0	2.000	2.000	2.010	1.980	2.050	4,922,000	9,917,200	2.0149	1.971	1.971	1.981	1.952	2.021	4,993,333	1.9861	-2.44%
2015-04-17	0	2.050	2.040	2.060	2.030	2.100	3,096,000	6,381,750	2.0613	2.021	2.011	2.031	2.001	2.070	3,140,870	2.0318	0.00%
2015-04-16	0	2.050	2.030	2.060	2.010	2.060	5,423,231	10,991,822	2.0268	2.021	2.001	2.031	1.981	2.031	5,501,829	1.9978	0.99%
2015-04-15	0	2.030	2.020	2.030	2.020	2.100	4,855,000	9,985,450	2.0567	2.001	1.991	2.001	1.991	2.070	4,925,362	2.0274	-1.46%
2015-04-14	0	2.060	2.060	2.070	2.060	2.160	6,761,000	14,151,950	2.0932	2.031	2.031	2.040	2.031	2.129	6,858,986	2.0633	-2.37%
2015-04-13	0	2.110	2.090	2.120	2.080	2.170	15,353,000	32,608,250	2.1239	2.080	2.060	2.090	2.050	2.139	15,575,507	2.0936	3.48%
2015-04-10	0	2.100	2.100	2.110	2.030	2.110	8,022,000	16,542,770	2.0622	2.010	2.010	2.019	1.943	2.019	8,381,730	1.9737	2.94%
2015-04-09	0	2.040	2.040	2.050	2.020	2.180	20,478,453	42,786,912	2.0894	1.952	1.952	1.962	1.933	2.086	21,396,767	1.9997	-0.97%
2015-04-08	0	2.060	2.040	2.050	1.990	2.120	13,930,000	28,731,865	2.0626	1.972	1.952	1.962	1.905	2.029	14,554,662	1.9741	4.04%
2015-04-02	0	1.980	1.980	2.000	1.950	2.040	7,525,870	15,055,132	2.0005	1.895	1.895	1.914	1.866	1.952	7,863,352	1.9146	1.54%
2015-04-01	0	1.950	1.940	1.950	1.910	1.980	2,497,000	4,836,610	1.9370	1.866	1.857	1.866	1.828	1.895	2,608,973	1.8538	1.04%
2015-03-31	0	1.930	1.920	1.930	1.910	1.950	1,751,700	3,382,815	1.9312	1.847	1.838	1.847	1.828	1.866	1,830,251	1.8483	1.05%
2015-03-30	0	1.910	1.920	1.930	1.910	1.940	1,060,000	2,040,600	1.9251	1.828	1.838	1.847	1.828	1.857	1,107,534	1.8425	0.53%
2015-03-27	0	1.900	1.890	1.900	1.890	1.940	1,037,000	1,969,240	1.8990	1.818	1.809	1.818	1.809	1.857	1,083,502	1.8175	0.53%
2015-03-26	0	1.890	1.890	1.900	1.890	1.910	754,500	1,432,715	1.8989	1.809	1.809	1.818	1.809	1.828	788,334	1.8174	-1.05%
2015-03-25	0	1.910	1.910	1.920	1.890	1.930	1,972,552	3,771,131	1.9118	1.828	1.828	1.838	1.809	1.847	2,061,007	1.8298	0.53%
2015-03-24	0	1.900	1.890	1.900	1.880	1.910	246,000	466,900	1.8980	1.818	1.809	1.818	1.799	1.828	257,031	1.8165	0.00%
2015-03-23	0	1.900	1.880	1.900	1.860	1.900	580,000	1,094,840	1.8877	1.818	1.799	1.818	1.780	1.818	606,009	1.8066	1.06%
2015-03-20	0	1.880	1.850	1.900	1.850	1.930	1,530,212	2,890,566	1.8890	1.799	1.771	1.818	1.771	1.847	1,598,831	1.8079	-0.53%
2015-03-19	0	1.890	1.890	1.900	1.890	1.920	1,436,607	2,724,630	1.8966	1.809	1.809	1.818	1.809	1.838	1,501,029	1.8152	-1.05%
2015-03-18	0	1.910	1.900	1.910	1.880	1.940	1,925,000	3,682,660	1.9131	1.828	1.818	1.828	1.799	1.857	2,011,323	1.8310	1.60%
2015-03-17	0	1.880	1.870	1.880	1.860	1.880	265,693	498,235	1.8752	1.799	1.790	1.799	1.780	1.799	277,607	1.7947	0.53%
2015-03-16	0	1.870	1.860	1.870	1.840	1.890	1,094,462	2,039,439	1.8634	1.790	1.780	1.790	1.761	1.809	1,143,541	1.7834	-0.53%
2015-03-13	0	1.880	1.870	1.880	1.850	1.920	2,799,000	5,284,410	1.8880	1.799	1.790	1.799	1.771	1.838	2,924,515	1.8069	-1.57%
2015-03-12	0	1.910	1.910	1.920	1.910	1.930	439,000	841,330	1.9165	1.828	1.828	1.838	1.828	1.847	458,686	1.8342	-0.52%
2015-03-11	0	1.920	1.920	1.930	1.910	1.940	1,917,000	3,696,780	1.9284	1.838	1.838	1.847	1.828	1.857	2,002,964	1.8457	-0.52%
2015-03-10	0	1.930	1.930	1.940	1.930	1.950	1,091,000	2,113,980	1.9377	1.847	1.847	1.857	1.847	1.866	1,139,924	1.8545	0.00%
2015-03-09	0	1.930	1.930	1.950	1.930	1.970	1,947,000	3,788,200	1.9457	1.847	1.847	1.866	1.847	1.885	2,034,309	1.8622	-0.52%
2015-03-06	0	1.940	1.930	1.940	1.920	1.960	3,196,000	6,196,390	1.9388	1.857	1.847	1.857	1.838	1.876	3,339,318	1.8556	-0.51%
2015-03-05	0	1.950	1.940	1.950	1.940	1.970	1,157,000	2,255,810	1.9497	1.866	1.857	1.866	1.857	1.885	1,208,883	1.8660	-0.51%
2015-03-04	0	1.960	1.950	1.960	1.950	2.000	2,924,300	5,754,220	1.9677	1.876	1.866	1.876	1.866	1.914	3,055,434	1.8833	-1.01%
2015-03-03	0	1.980	1.970	1.980	1.970	2.000	3,154,000	6,270,576	1.9881	1.895	1.885	1.895	1.885	1.914	3,295,435	1.9028	-1.00%
2015-03-02	0	2.000	1.990	2.000	1.980	2.010	2,848,000	5,669,420	1.9907	1.914	1.905	1.914	1.895	1.924	2,975,713	1.9052	0.50%
2015-02-27	0	1.990	1.990	2.000	1.980	2.020	1,774,000	3,535,720	1.9931	1.905	1.905	1.914	1.895	1.933	1,853,551	1.9075	0.00%
2015-02-26	0	1.990	1.980	2.000	1.980	2.000	1,440,000	2,870,240	1.9932	1.905	1.895	1.914	1.895	1.914	1,504,574	1.9077	-0.50%
2015-02-25	0	2.000	1.990	2.000	1.990	2.040	7,627,097	15,288,280	2.0045	1.914	1.905	1.914	1.905	1.952	7,969,119	1.9184	0.50%
2015-02-24	0	1.990	1.980	2.000	1.990	2.050	3,535,984	7,083,207	2.0032	1.905	1.895	1.914	1.905	1.962	3,694,548	1.9172	0.00%
2015-02-23	0	1.990	1.980	1.990	1.980	2.000	924,000	1,839,180	1.9905	1.905	1.895	1.905	1.895	1.914	965,435	1.9050	0.00%
2015-02-18	0	1.990	1.990	2.000	1.990	2.000	1,169,000	2,327,520	1.9910	1.905	1.905	1.914	1.905	1.914	1,221,421	1.9056	-0.50%
2015-02-17	0	2.000	1.990	2.000	1.990	2.010	701,000	1,404,010	2.0029	1.914	1.905	1.914	1.905	1.924	732,435	1.9169	0.00%
2015-02-16	0	2.000	1.990	2.010	1.990	2.050	500,000	1,000,030	2.0001	1.914	1.905	1.924	1.905	1.962	522,421	1.9142	0.50%
2015-02-13	0	1.990	1.980	1.990	1.990	2.030	1,039,000	2,084,270	2.0060	1.905	1.895	1.905	1.905	1.943	1,085,592	1.9199	-1.49%
2015-02-12	0	2.020	2.010	2.020	2.010	2.100	627,000	1,272,260	2.0291	1.933	1.924	1.933	1.924	2.010	655,117	1.9420	-0.49%
2015-02-11	0	2.030	2.020	2.030	2.010	2.050	165,000	334,160	2.0252	1.943	1.933	1.943	1.924	1.962	172,399	1.9383	0.00%
2015-02-10	0	2.030	2.020	2.030	2.020	2.080	1,156,000	2,347,030	2.0303	1.943	1.933	1.943	1.933	1.991	1,207,838	1.9432	-0.98%
2015-02-09	0	2.050	2.040	2.050	2.020	2.070	514,000	1,049,960	2.0427	1.962	1.952	1.962	1.933	1.981	537,049	1.9551	-0.97%
2015-02-06	0	2.070	2.060	2.070	2.060	2.140	792,000	1,649,470	2.0827	1.981	1.972	1.981	1.972	2.048	827,516	1.9933	-1.43%
2015-02-05	0	2.100	2.080	2.100	2.090	2.140	1,049,000	2,223,435	2.1196	2.010	1.991	2.010	2.000	2.048	1,096,040	2.0286	-1.41%
2015-02-04	0	2.130	2.120	2.130	2.120	2.150	468,000	996,830	2.1300	2.039	2.029	2.039	2.029	2.058	488,987	2.0386	0.00%
2015-02-03	0	2.130	2.120	2.130	2.120	2.150	212,000	452,560	2.1347	2.039	2.029	2.039	2.029	2.058	221,507	2.0431	1.43%
2015-02-02	0	2.100	2.100	2.110	2.100	2.120	217,000	457,590	2.1087	2.010	2.010	2.019	2.010	2.029	226,731	2.0182	-1.87%
2015-01-30	0	2.140	2.130	2.140	2.120	2.160	458,000	978,220	2.1359	2.048	2.039	2.048	2.029	2.067	478,538	2.0442	0.47%
2015-01-29	0	2.130	2.130	2.140	2.130	2.160	673,000	1,440,690	2.1407	2.039	2.039	2.048	2.039	2.067	703,179	2.0488	-1.39%
2015-01-28	0	2.160	2.150	2.160	2.150	2.180	1,044,000	2,256,585	2.1615	2.067	2.058	2.067	2.058	2.086	1,090,816	2.0687	-0.46%
2015-01-27	0	2.170	2.170	2.180	2.160	2.300	1,852,559	4,081,211	2.2030	2.077	2.077	2.086	2.067	2.201	1,935,633	2.1085	-3.98%
2015-01-26	0	2.260	2.250	2.260	2.140	2.380	1,282,000	2,875,060	2.2426	2.163	2.153	2.163	2.048	2.278	1,339,489	2.1464	-5.04%
2015-01-23	0	2.380	2.380	2.400	2.370	2.400	354,400	844,462	2.3828	2.278	2.278	2.297	2.268	2.297	370,292	2.2805	-0.83%
2015-01-22	0	2.400	2.380	2.400	2.360	2.400	345,000	821,760	2.3819	2.297	2.278	2.297	2.259	2.297	360,471	2.2797	0.42%
2015-01-21	0	2.390	2.390	2.400	2.380	2.400	228,000	546,500	2.3969	2.287	2.287	2.297	2.278	2.297	238,224	2.2941	-0.42%
2015-01-20	0	2.400	2.380	2.400	2.360	2.400	627,000	1,497,192	2.3879	2.297	2.278	2.297	2.259	2.297	655,117	2.2854	0.42%
2015-01-19	0	2.390	2.390	2.400	2.370	2.420	634,000	1,518,120	2.3945	2.287	2.287	2.297	2.268	2.316	662,430	2.2917	-1.65%
2015-01-16	0	2.430	2.420	2.440	2.400	2.440	124,000	300,370	2.4223	2.326	2.316	2.335	2.297	2.335	129,561	2.3184	0.41%
2015-01-15	0	2.420	2.410	2.420	2.410	2.460	601,000	1,458,780	2.4273	2.316	2.307	2.316	2.307	2.354	627,951	2.3231	-0.82%
2015-01-14	0	2.440	2.450	2.460	2.420	2.480	1,089,000	2,652,280	2.4355	2.335	2.345	2.354	2.316	2.374	1,137,834	2.3310	-0.41%
2015-01-13	0	2.450	2.450	2.460	2.440	2.500	751,006	1,847,974	2.4607	2.345	2.345	2.354	2.335	2.393	784,683	2.3551	-1.21%
2015-01-12	0	2.480	2.470	2.480	2.450	2.530	511,000	1,267,590	2.4806	2.374	2.364	2.374	2.345	2.421	533,915	2.3741	-1.98%
2015-01-09	0	2.530	2.510	2.530	2.460	2.540	632,000	1,582,090	2.5033	2.421	2.402	2.421	2.354	2.431	660,341	2.3959	2.02%
2015-01-08	0	2.480	2.460	2.490	2.450	2.480	116,000	286,860	2.4729	2.374	2.354	2.383	2.345	2.374	121,202	2.3668	0.81%
2015-01-07	0	2.460	2.450	2.470	2.440	2.470	246,000	603,980	2.4552	2.354	2.345	2.364	2.335	2.364	257,031	2.3498	0.41%
2015-01-06	0	2.450	2.450	2.490	2.420	2.470	320,000	784,080	2.4503	2.345	2.345	2.383	2.316	2.364	334,350	2.3451	0.00%
2015-01-05	0	2.450	2.420	2.490	2.420	2.500	932,000	2,306,970	2.4753	2.345	2.316	2.383	2.316	2.393	973,794	2.3691	-0.41%
2015-01-02	0	2.460	2.450	2.470	2.460	2.500	810,000	1,997,750	2.4664	2.354	2.345	2.364	2.354	2.393	846,323	2.3605	-0.81%
2014-12-31	0	2.480	2.450	2.480	2.440	2.480	194,000	476,020	2.4537	2.374	2.345	2.374	2.335	2.374	202,700	2.3484	1.64%
2014-12-30	0	2.440	2.430	2.450	2.420	2.450	177,000	432,285	2.4423	2.335	2.326	2.345	2.316	2.345	184,937	2.3375	-0.41%
2014-12-29	0	2.450	2.440	2.450	2.440	2.480	210,000	515,275	2.4537	2.345	2.335	2.345	2.335	2.374	219,417	2.3484	-0.81%
2014-12-24	0	2.470	2.440	2.470	2.410	2.480	152,000	373,675	2.4584	2.364	2.335	2.364	2.307	2.374	158,816	2.3529	2.49%
2014-12-23	0	2.410	2.400	2.410	2.380	2.440	382,000	915,690	2.3971	2.307	2.297	2.307	2.278	2.335	399,130	2.2942	1.26%
2014-12-22	0	2.380	2.370	2.430	2.360	2.410	505,000	1,200,630	2.3775	2.278	2.268	2.326	2.259	2.307	527,646	2.2754	-0.42%
2014-12-19	0	2.390	2.380	2.400	2.390	2.460	715,424	1,725,153	2.4114	2.287	2.278	2.297	2.287	2.354	747,506	2.3079	-0.42%
2014-12-18	0	2.400	2.400	2.420	2.400	2.450	936,300	2,269,504	2.4239	2.297	2.297	2.316	2.297	2.345	978,286	2.3199	-0.83%
2014-12-17	0	2.420	2.420	2.460	2.420	2.500	659,000	1,633,720	2.4791	2.316	2.316	2.354	2.316	2.393	688,552	2.3727	-1.63%
2014-12-16	0	2.460	2.450	2.460	2.440	2.460	628,008	1,538,939	2.4505	2.354	2.345	2.354	2.335	2.354	656,170	2.3453	0.41%
2014-12-15	0	2.450	2.430	2.450	2.410	2.460	337,402	822,984	2.4392	2.345	2.326	2.345	2.307	2.354	352,532	2.3345	-0.41%
2014-12-12	0	2.460	2.440	2.460	2.400	2.480	592,000	1,452,790	2.4540	2.354	2.335	2.354	2.297	2.374	618,547	2.3487	1.23%
2014-12-11	0	2.430	2.430	2.450	2.400	2.480	544,000	1,333,230	2.4508	2.326	2.326	2.345	2.297	2.374	568,395	2.3456	-2.02%
2014-12-10	0	2.480	2.470	2.480	2.450	2.500	223,000	553,810	2.4835	2.374	2.364	2.374	2.345	2.393	233,000	2.3769	-0.80%
2014-12-09	0	2.500	2.500	2.510	2.500	2.560	840,308	2,121,860	2.5251	2.393	2.393	2.402	2.393	2.450	877,990	2.4167	-1.96%
2014-12-08	0	2.550	2.550	2.570	2.550	2.590	311,000	797,390	2.5640	2.441	2.441	2.460	2.441	2.479	324,946	2.4539	-1.54%
2014-12-05	0	2.590	2.570	2.600	2.560	2.590	175,000	448,890	2.5651	2.479	2.460	2.488	2.450	2.479	182,848	2.4550	0.78%
2014-12-04	0	2.570	2.560	2.580	2.560	2.590	121,000	310,680	2.5676	2.460	2.450	2.469	2.450	2.479	126,426	2.4574	0.00%
2014-12-03	0	2.570	2.580	2.600	2.570	2.600	171,752	442,930	2.5789	2.460	2.469	2.488	2.460	2.488	179,454	2.4682	-1.15%
2014-12-02	0	2.600	2.580	2.600	2.580	2.650	360,000	938,510	2.6070	2.488	2.469	2.488	2.469	2.536	376,143	2.4951	1.17%
2014-12-01	0	2.570	2.570	2.590	2.570	2.630	552,000	1,434,860	2.5994	2.460	2.460	2.479	2.460	2.517	576,753	2.4878	-2.28%
2014-11-28	0	2.630	2.630	2.640	2.620	2.650	283,000	745,380	2.6339	2.517	2.517	2.527	2.508	2.536	295,691	2.5208	-0.38%
2014-11-27	0	2.640	2.640	2.650	2.640	2.670	315,918	837,666	2.6515	2.527	2.527	2.536	2.527	2.555	330,085	2.5377	-0.38%
2014-11-26	0	2.650	2.650	2.670	2.630	2.670	217,902	576,391	2.6452	2.536	2.536	2.555	2.517	2.555	227,673	2.5317	-0.75%
2014-11-25	0	2.670	2.640	2.700	2.600	2.700	716,000	1,892,090	2.6426	2.555	2.527	2.584	2.488	2.584	748,108	2.5292	0.00%
2014-11-24	0	2.730	2.730	2.750	2.680	2.750	901,000	2,453,170	2.7227	2.555	2.555	2.574	2.509	2.574	962,559	2.5486	1.49%
2014-11-21	0	2.690	2.690	2.700	2.660	2.790	774,000	2,093,260	2.7045	2.518	2.518	2.527	2.490	2.612	826,882	2.5315	0.75%
2014-11-20	0	2.670	2.660	2.670	2.640	2.710	684,900	1,833,027	2.6763	2.499	2.490	2.499	2.471	2.537	731,694	2.5052	-1.11%
2014-11-19	0	2.700	2.700	2.720	2.700	2.760	478,000	1,299,340	2.7183	2.527	2.527	2.546	2.527	2.583	510,658	2.5444	-1.82%
2014-11-18	0	2.750	2.750	2.760	2.720	2.780	162,581	446,718	2.7477	2.574	2.574	2.583	2.546	2.602	173,689	2.5719	-0.36%
2014-11-17	0	2.760	2.740	2.760	2.740	2.810	1,248,000	3,478,915	2.7876	2.583	2.565	2.583	2.565	2.630	1,333,267	2.6093	-1.43%
2014-11-14	0	2.800	2.800	2.830	2.800	2.830	309,500	869,550	2.8095	2.621	2.621	2.649	2.621	2.649	330,646	2.6299	-0.71%
2014-11-13	0	2.820	2.820	2.840	2.770	2.830	319,000	891,430	2.7945	2.640	2.640	2.658	2.593	2.649	340,795	2.6157	1.44%
2014-11-12	0	2.780	2.770	2.780	2.770	2.810	736,000	2,049,270	2.7843	2.602	2.593	2.602	2.593	2.630	786,285	2.6063	-0.36%
2014-11-11	0	2.790	2.790	2.800	2.780	2.830	576,000	1,614,340	2.8027	2.612	2.612	2.621	2.602	2.649	615,354	2.6234	-1.06%
2014-11-10	0	2.820	2.800	2.860	2.800	2.850	415,000	1,169,340	2.8177	2.640	2.621	2.677	2.621	2.668	443,354	2.6375	0.00%
2014-11-07	0	2.820	2.810	2.820	2.800	2.820	82,550	232,145	2.8122	2.640	2.630	2.640	2.621	2.640	88,190	2.6323	0.71%
2014-11-06	0	2.800	2.800	2.850	2.800	2.840	284,000	796,500	2.8046	2.621	2.621	2.668	2.621	2.658	303,404	2.6252	-0.71%
2014-11-05	0	2.820	2.820	2.830	2.800	2.830	151,165	424,577	2.8087	2.640	2.640	2.649	2.621	2.649	161,493	2.6291	0.00%
2014-11-04	0	2.820	2.820	2.840	2.790	2.850	243,000	684,970	2.8188	2.640	2.640	2.658	2.612	2.668	259,602	2.6385	0.71%
2014-11-03	0	2.800	2.800	2.820	2.800	2.860	300,000	845,740	2.8191	2.621	2.621	2.640	2.621	2.677	320,497	2.6388	-1.41%
2014-10-31	0	2.840	2.800	2.840	2.780	2.840	372,462	1,048,134	2.8141	2.658	2.621	2.658	2.602	2.658	397,910	2.6341	1.43%
2014-10-30	0	2.800	2.770	2.800	2.790	2.800	15,000	41,900	2.7933	2.621	2.593	2.621	2.612	2.621	16,025	2.6147	0.36%
2014-10-29	0	2.790	2.760	2.800	2.780	2.800	164,119	458,367	2.7929	2.612	2.583	2.621	2.602	2.621	175,332	2.6143	0.00%
2014-10-28	0	2.790	2.790	2.810	2.790	2.810	94,000	263,510	2.8033	2.612	2.612	2.630	2.612	2.630	100,422	2.6240	0.72%
2014-10-27	0	2.770	2.770	2.780	2.760	2.810	80,000	222,920	2.7865	2.593	2.593	2.602	2.583	2.630	85,466	2.6083	-1.07%
2014-10-24	0	2.800	2.800	2.810	2.790	2.830	134,000	376,000	2.8060	2.621	2.621	2.630	2.612	2.649	143,155	2.6265	-0.36%
2014-10-23	0	2.810	2.810	2.830	2.780	2.850	266,000	749,790	2.8188	2.630	2.630	2.649	2.602	2.668	284,174	2.6385	1.08%
2014-10-22	0	2.780	2.780	2.800	2.770	2.830	240,000	673,930	2.8080	2.602	2.602	2.621	2.593	2.649	256,397	2.6285	0.36%
2014-10-21	0	2.770	2.760	2.770	2.720	2.790	78,108	216,614	2.7733	2.593	2.583	2.593	2.546	2.612	83,445	2.5959	1.47%
2014-10-20	0	2.730	2.730	2.780	2.720	2.780	158,000	434,450	2.7497	2.555	2.555	2.602	2.546	2.602	168,795	2.5738	-1.44%
2014-10-17	0	2.770	2.760	2.770	2.750	2.790	36,000	100,260	2.7850	2.593	2.583	2.593	2.574	2.612	38,460	2.6069	0.36%
2014-10-16	0	2.760	2.760	2.790	2.740	2.790	253,000	698,710	2.7617	2.583	2.583	2.612	2.565	2.612	270,286	2.5851	0.36%
2014-10-15	0	2.750	2.750	2.770	2.750	2.840	331,000	918,890	2.7761	2.574	2.574	2.593	2.574	2.658	353,615	2.5986	-1.08%
2014-10-14	0	2.780	2.780	2.790	2.780	2.830	169,736	474,163	2.7935	2.602	2.602	2.612	2.602	2.649	181,333	2.6149	-1.42%
2014-10-13	0	2.820	2.810	2.830	2.780	2.820	304,000	850,645	2.7982	2.640	2.630	2.649	2.602	2.640	324,770	2.6192	0.71%
2014-10-10	0	2.800	2.790	2.800	2.760	2.800	122,000	340,620	2.7920	2.621	2.612	2.621	2.583	2.621	130,335	2.6134	1.08%
2014-10-09	0	2.770	2.770	2.800	2.750	2.800	164,000	454,510	2.7714	2.593	2.593	2.621	2.574	2.621	175,205	2.5942	-0.72%
2014-10-08	0	2.790	2.770	2.790	2.730	2.790	346,000	956,370	2.7641	2.612	2.593	2.612	2.555	2.612	369,640	2.5873	3.72%
2014-10-07	0	2.690	2.690	2.750	2.690	2.750	398,000	1,075,620	2.7026	2.518	2.518	2.574	2.518	2.574	425,192	2.5297	-0.74%
2014-10-06	0	2.710	2.690	2.700	2.670	2.720	2,852,000	7,710,024	2.7034	2.537	2.518	2.527	2.499	2.546	3,046,856	2.5305	-0.37%
2014-10-03	0	2.720	2.700	2.730	2.680	2.730	601,000	1,625,080	2.7040	2.546	2.527	2.555	2.509	2.555	642,062	2.5310	0.74%
2014-09-30	0	2.700	2.670	2.700	2.610	2.730	575,532	1,526,069	2.6516	2.527	2.499	2.527	2.443	2.555	614,854	2.4820	0.00%
2014-09-29	0	2.700	2.680	2.690	2.650	2.760	557,000	1,503,870	2.6999	2.527	2.509	2.518	2.481	2.583	595,056	2.5273	-2.17%
2014-09-26	0	2.760	2.740	2.770	2.740	2.850	1,734,000	4,854,775	2.7998	2.583	2.565	2.593	2.565	2.668	1,852,471	2.6207	-3.16%
2014-09-25	0	2.850	2.840	2.850	2.840	2.900	705,000	2,017,380	2.8615	2.668	2.658	2.668	2.658	2.715	753,167	2.6785	0.00%
2014-09-24	0	2.850	2.840	2.850	2.810	2.890	1,619,000	4,612,485	2.8490	2.668	2.658	2.668	2.630	2.705	1,729,614	2.6668	0.00%
2014-09-23	0	2.850	2.830	2.850	2.810	3.070	2,160,612	6,287,720	2.9102	2.668	2.649	2.668	2.630	2.874	2,308,231	2.7240	-5.00%
2014-09-22	0	3.000	3.000	3.020	2.980	3.050	306,000	919,840	3.0060	2.808	2.808	2.827	2.789	2.855	326,907	2.8138	-0.66%
2014-09-19	0	3.020	3.010	3.030	2.980	3.030	529,000	1,589,935	3.0055	2.827	2.818	2.836	2.789	2.836	565,143	2.8133	1.34%
2014-09-18	0	2.980	2.980	2.990	2.950	3.050	438,000	1,311,660	2.9947	2.789	2.789	2.799	2.761	2.855	467,925	2.8031	-2.30%
2014-09-17	0	3.050	3.030	3.050	2.920	3.060	485,761	1,463,954	3.0137	2.855	2.836	2.855	2.733	2.864	518,949	2.8210	4.81%
2014-09-16	0	2.910	2.910	3.010	2.910	3.090	1,569,115	4,713,618	3.0040	2.724	2.724	2.818	2.724	2.892	1,676,321	2.8119	-3.64%
2014-09-15	0	3.020	2.990	3.030	2.990	3.080	3,466,000	10,589,114	3.0551	2.827	2.799	2.836	2.799	2.883	3,702,806	2.8598	-0.98%
2014-09-12	0	3.050	3.050	3.070	3.050	3.100	873,000	2,678,320	3.0679	2.855	2.855	2.874	2.855	2.902	932,646	2.8717	-1.29%
2014-09-11	0	3.090	3.080	3.090	3.060	3.170	1,731,000	5,351,120	3.0913	2.892	2.883	2.892	2.864	2.967	1,849,266	2.8936	-2.22%
2014-09-10	0	3.160	3.130	3.170	3.120	3.240	949,000	3,015,010	3.1770	2.958	2.930	2.967	2.920	3.033	1,013,838	2.9739	-2.77%
2014-09-08	0	3.250	3.230	3.250	3.220	3.280	174,000	565,400	3.2494	3.042	3.023	3.042	3.014	3.070	185,888	3.0416	0.93%
2014-09-05	0	3.220	3.210	3.220	3.210	3.300	775,000	2,526,650	3.2602	3.014	3.005	3.014	3.005	3.089	827,950	3.0517	-1.83%
2014-09-04	0	3.280	3.260	3.280	3.230	3.340	984,000	3,239,770	3.2924	3.070	3.052	3.070	3.023	3.126	1,051,229	3.0819	0.31%
2014-09-03	0	3.270	3.270	3.280	3.260	3.300	378,260	1,240,483	3.2794	3.061	3.061	3.070	3.052	3.089	404,104	3.0697	-0.30%
2014-09-02	0	3.280	3.270	3.280	3.260	3.360	208,000	683,640	3.2867	3.070	3.061	3.070	3.052	3.145	222,211	3.0765	-0.30%
2014-09-01	0	3.290	3.290	3.320	3.260	3.410	281,000	928,730	3.3051	3.080	3.080	3.108	3.052	3.192	300,199	3.0937	-0.90%
2014-08-29	0	3.320	3.300	3.320	3.300	3.400	199,000	660,940	3.3213	3.108	3.089	3.108	3.089	3.183	212,596	3.1089	0.61%
2014-08-28	0	3.300	3.300	3.370	3.300	3.420	49,000	162,890	3.3243	3.089	3.089	3.154	3.089	3.201	52,348	3.1117	-2.08%
2014-08-27	0	3.370	3.330	3.400	3.330	3.400	196,181	657,670	3.3524	3.154	3.117	3.183	3.117	3.183	209,585	3.1380	0.30%
2014-08-26	0	3.360	3.360	3.390	3.360	3.410	76,000	257,280	3.3853	3.145	3.145	3.173	3.145	3.192	81,193	3.1688	-0.59%
2014-08-25	0	3.380	3.380	3.430	3.340	3.430	94,148	317,512	3.3725	3.164	3.164	3.211	3.126	3.211	100,580	3.1568	-2.03%
2014-08-22	0	3.450	3.450	3.480	3.390	3.480	288,000	991,980	3.4444	3.229	3.229	3.257	3.173	3.257	307,677	3.2241	1.47%
2014-08-21	0	3.400	3.400	3.440	3.270	3.440	534,000	1,792,200	3.3562	3.183	3.183	3.220	3.061	3.220	570,484	3.1415	2.72%
2014-08-20	0	3.310	3.310	3.320	3.260	3.360	846,000	2,805,400	3.3161	3.098	3.098	3.108	3.052	3.145	903,801	3.1040	1.53%
2014-08-19	0	3.260	3.250	3.260	3.210	3.550	1,552,000	5,196,355	3.3482	3.052	3.042	3.052	3.005	3.323	1,658,037	3.1340	-5.78%
2014-08-18	0	3.460	3.460	3.480	3.450	3.560	263,000	913,040	3.4716	3.239	3.239	3.257	3.229	3.332	280,969	3.2496	-3.08%
2014-08-15	0	3.570	3.560	3.580	3.570	3.620	507,000	1,829,190	3.6079	3.342	3.332	3.351	3.342	3.388	541,640	3.3771	-0.83%
2014-08-14	0	3.600	3.600	3.620	3.510	3.620	396,000	1,426,140	3.6014	3.370	3.370	3.388	3.286	3.388	423,056	3.3710	0.56%
2014-08-13	0	3.580	3.580	3.600	3.550	3.590	83,000	297,050	3.5789	3.351	3.351	3.370	3.323	3.360	88,671	3.3500	-0.83%
2014-08-12	0	3.610	3.600	3.610	3.580	3.620	228,000	821,445	3.6028	3.379	3.370	3.379	3.351	3.388	243,578	3.3724	1.12%
2014-08-11	0	3.570	3.560	3.580	3.550	3.600	441,000	1,576,890	3.5757	3.342	3.332	3.351	3.323	3.370	471,130	3.3470	0.00%
2014-08-08	0	3.570	3.560	3.570	3.510	3.570	426,000	1,509,920	3.5444	3.342	3.332	3.342	3.286	3.342	455,105	3.3177	1.42%
2014-08-07	0	3.520	3.500	3.530	3.460	3.550	84,000	294,500	3.5060	3.295	3.276	3.304	3.239	3.323	89,739	3.2817	0.57%
2014-08-06	0	3.500	3.480	3.510	3.470	3.510	22,000	76,970	3.4986	3.276	3.257	3.286	3.248	3.286	23,503	3.2749	0.29%
2014-08-05	0	3.490	3.470	3.490	3.450	3.570	386,500	1,362,560	3.5254	3.267	3.248	3.267	3.229	3.342	412,907	3.2999	-0.57%
2014-08-04	0	3.510	3.490	3.520	3.430	3.510	143,000	494,940	3.4611	3.286	3.267	3.295	3.211	3.286	152,770	3.2398	0.86%
2014-08-01	0	3.480	3.480	3.520	3.420	3.540	141,000	492,980	3.4963	3.257	3.257	3.295	3.201	3.314	150,633	3.2727	0.00%
2014-07-31	0	3.480	3.480	3.570	3.420	3.480	380,000	1,313,410	3.4563	3.257	3.257	3.342	3.201	3.257	405,963	3.2353	0.87%
2014-07-30	0	3.450	3.450	3.490	3.450	3.580	923,500	3,228,665	3.4961	3.229	3.229	3.267	3.229	3.351	986,596	3.2725	-3.63%
2014-07-29	0	3.580	3.550	3.580	3.410	3.580	546,533	1,902,018	3.4802	3.351	3.323	3.351	3.192	3.351	583,874	3.2576	5.29%
2014-07-28	0	3.400	3.390	3.440	3.390	3.480	374,000	1,282,650	3.4295	3.183	3.173	3.220	3.173	3.257	399,553	3.2102	-1.45%
2014-07-25	0	3.450	3.420	3.450	3.420	3.460	355,000	1,224,462	3.4492	3.229	3.201	3.229	3.201	3.239	379,255	3.2286	0.58%
2014-07-24	0	3.430	3.400	3.430	3.390	3.450	225,000	767,115	3.4094	3.211	3.183	3.211	3.173	3.229	240,373	3.1914	0.88%
2014-07-23	0	3.400	3.360	3.400	3.350	3.520	796,000	2,753,335	3.4590	3.183	3.145	3.183	3.136	3.295	850,385	3.2378	0.29%
2014-07-22	0	3.390	3.380	3.400	3.300	3.460	794,000	2,714,490	3.4188	3.173	3.164	3.183	3.089	3.239	848,248	3.2001	2.11%
2014-07-21	0	3.320	3.320	3.330	3.300	3.450	78,855	266,173	3.3755	3.108	3.108	3.117	3.089	3.229	84,243	3.1596	-0.90%
2014-07-18	0	3.350	3.320	3.350	3.300	3.400	40,000	133,420	3.3355	3.136	3.108	3.136	3.089	3.183	42,733	3.1222	0.30%
2014-07-17	0	3.340	3.330	3.360	3.340	3.540	357,000	1,205,800	3.3776	3.126	3.117	3.145	3.126	3.314	381,391	3.1616	-3.19%
2014-07-16	0	3.450	3.450	3.470	3.360	3.470	866,000	2,976,690	3.4373	3.229	3.229	3.248	3.145	3.248	925,167	3.2175	0.29%
2014-07-15	0	3.440	3.420	3.450	3.250	3.450	933,000	3,108,410	3.3316	3.220	3.201	3.229	3.042	3.229	996,745	3.1186	4.56%
2014-07-14	0	3.290	3.270	3.300	3.100	3.300	1,643,000	5,307,355	3.2303	3.080	3.061	3.089	2.902	3.089	1,755,254	3.0237	5.45%
2014-07-11	0	3.120	3.120	3.160	3.090	3.210	737,517	2,303,079	3.1227	2.920	2.920	2.958	2.892	3.005	787,906	2.9230	-0.32%
2014-07-10	0	3.130	3.130	3.160	3.130	3.140	735,870	2,300,031	3.1256	2.930	2.930	2.958	2.930	2.939	786,147	2.9257	0.64%
2014-07-09	0	3.110	3.110	3.150	3.110	3.170	341,000	1,065,800	3.1255	2.911	2.911	2.949	2.911	2.967	364,298	2.9256	-1.89%
2014-07-08	0	3.170	3.140	3.200	3.140	3.220	170,000	541,530	3.1855	2.967	2.939	2.995	2.939	3.014	181,615	2.9817	-1.25%
2014-07-07	0	3.210	3.180	3.190	3.190	3.230	450,000	1,444,460	3.2099	3.005	2.977	2.986	2.986	3.023	480,745	3.0046	-0.31%
2014-07-04	0	3.220	3.170	3.220	3.150	3.240	173,000	550,850	3.1841	3.014	2.967	3.014	2.949	3.033	184,820	2.9805	2.22%
2014-07-03	0	3.150	3.150	3.190	3.150	3.190	220,000	696,590	3.1663	2.949	2.949	2.986	2.949	2.986	235,031	2.9638	-1.25%
2014-07-02	0	3.190	3.140	3.190	3.120	3.200	117,153	369,504	3.1540	2.986	2.939	2.986	2.920	2.995	125,157	2.9523	2.24%
2014-06-30	0	3.120	3.120	3.140	3.120	3.160	185,007	578,956	3.1294	2.920	2.920	2.939	2.920	2.958	197,647	2.9292	-0.32%
2014-06-27	0	3.130	3.130	3.140	3.130	3.170	398,068	1,251,500	3.1439	2.930	2.930	2.939	2.930	2.967	425,265	2.9429	-2.19%
2014-06-26	0	3.200	3.160	3.200	3.140	3.200	189,000	600,200	3.1757	2.995	2.958	2.995	2.939	2.995	201,913	2.9726	0.95%
2014-06-25	0	3.170	3.120	3.180	3.100	3.170	140,000	442,030	3.1574	2.967	2.920	2.977	2.902	2.967	149,565	2.9554	0.63%
2014-06-24	0	3.150	3.150	3.160	3.120	3.180	266,000	838,530	3.1524	2.949	2.949	2.958	2.920	2.977	284,174	2.9508	-0.32%
2014-06-23	0	3.160	3.140	3.160	3.130	3.200	149,000	470,340	3.1566	2.958	2.939	2.958	2.930	2.995	159,180	2.9548	-1.86%
2014-06-20	0	3.220	3.220	3.240	3.220	3.250	44,526	143,917	3.2322	3.014	3.014	3.033	3.014	3.042	47,568	3.0255	-0.31%
2014-06-19	0	3.230	3.220	3.240	3.190	3.240	1,579,000	5,127,430	3.2473	3.023	3.014	3.033	2.986	3.033	1,686,881	3.0396	2.22%
2014-06-18	0	3.160	3.160	3.200	3.130	3.190	729,000	2,319,680	3.1820	2.958	2.958	2.995	2.930	2.986	778,807	2.9785	0.64%
2014-06-17	0	3.140	3.140	3.150	3.120	3.160	78,252	245,541	3.1378	2.939	2.939	2.949	2.920	2.958	83,598	2.9372	-0.63%
2014-06-16	0	3.160	3.160	3.170	3.160	3.190	27,000	85,900	3.1815	2.958	2.958	2.967	2.958	2.986	28,845	2.9780	-1.56%
2014-06-13	0	3.210	3.200	3.210	3.200	3.220	133,000	425,710	3.2008	3.005	2.995	3.005	2.995	3.014	142,087	2.9961	0.00%
2014-06-12	0	3.210	3.170	3.220	3.160	3.230	140,000	447,930	3.1995	3.005	2.967	3.014	2.958	3.023	149,565	2.9949	-1.23%
2014-06-11	0	3.250	3.210	3.280	3.210	3.280	652,000	2,115,350	3.2444	3.042	3.005	3.070	3.005	3.070	696,546	3.0369	1.56%
2014-06-10	0	3.200	3.200	3.220	3.160	3.260	983,000	3,165,020	3.2198	2.995	2.995	3.014	2.958	3.052	1,050,161	3.0138	0.95%
2014-06-09	0	3.170	3.170	3.200	3.150	3.200	677,000	2,147,870	3.1726	2.967	2.967	2.995	2.949	2.995	723,254	2.9697	-0.94%
2014-06-06	0	3.200	3.200	3.220	3.120	3.230	1,054,000	3,355,310	3.1834	2.995	2.995	3.014	2.920	3.023	1,126,012	2.9798	2.56%
2014-06-05	0	3.120	3.110	3.140	3.100	3.140	685,000	2,138,030	3.1212	2.920	2.911	2.939	2.902	2.939	731,801	2.9216	0.32%
2014-06-04	0	3.110	3.100	3.120	3.080	3.110	201,000	622,680	3.0979	2.911	2.902	2.920	2.883	2.911	214,733	2.8998	0.32%
2014-06-03	0	3.100	3.090	3.130	3.060	3.130	568,237	1,762,354	3.1014	2.902	2.892	2.930	2.864	2.930	607,060	2.9031	2.31%
2014-05-30	0	3.030	3.020	3.040	3.010	3.130	1,128,000	3,471,450	3.0775	2.836	2.827	2.846	2.818	2.930	1,205,068	2.8807	-3.19%
2014-05-29	0	3.130	3.120	3.140	3.100	3.170	771,200	2,415,561	3.1322	2.930	2.920	2.939	2.902	2.967	823,890	2.9319	0.32%
2014-05-28	0	3.120	3.120	3.140	3.080	3.180	687,000	2,156,765	3.1394	2.920	2.920	2.939	2.883	2.977	733,938	2.9386	-1.58%
2014-05-27	0	3.170	3.180	3.190	3.160	3.190	311,932	992,853	3.1829	2.967	2.977	2.986	2.958	2.986	333,244	2.9794	-0.94%
2014-05-26	0	3.200	3.190	3.210	3.130	3.250	218,000	699,090	3.2068	2.995	2.986	3.005	2.930	3.042	232,894	3.0017	-0.62%
2014-05-23	0	3.220	3.210	3.220	3.070	3.270	1,427,669	4,559,230	3.1935	3.014	3.005	3.014	2.874	3.061	1,525,211	2.9892	-3.30%
2014-05-22	0	3.530	3.520	3.540	3.480	3.550	732,000	2,565,924	3.5054	3.117	3.108	3.126	3.073	3.135	828,980	3.0953	0.86%
2014-05-21	0	3.500	3.490	3.500	3.480	3.500	699,000	2,442,520	3.4943	3.091	3.082	3.091	3.073	3.091	791,608	3.0855	0.57%
2014-05-20	0	3.480	3.480	3.500	3.420	3.520	988,000	3,428,980	3.4706	3.073	3.073	3.091	3.020	3.108	1,118,896	3.0646	-1.14%
2014-05-19	0	3.520	3.510	3.520	3.500	3.530	528,000	1,856,400	3.5159	3.108	3.099	3.108	3.091	3.117	597,953	3.1046	0.28%
2014-05-16	0	3.510	3.510	3.520	3.510	3.590	226,800	801,609	3.5344	3.099	3.099	3.108	3.099	3.170	256,848	3.1209	-1.68%
2014-05-15	0	3.570	3.560	3.580	3.530	3.590	153,000	544,280	3.5574	3.152	3.144	3.161	3.117	3.170	173,270	3.1412	0.28%
2014-05-14	0	3.560	3.550	3.560	3.500	3.600	1,214,792	4,304,977	3.5438	3.144	3.135	3.144	3.091	3.179	1,375,735	3.1292	1.42%
2014-05-13	0	3.510	3.510	3.530	3.510	3.560	1,824,000	6,434,345	3.5276	3.099	3.099	3.117	3.099	3.144	2,065,655	3.1149	-1.40%
2014-05-12	0	3.560	3.550	3.560	3.550	3.610	385,000	1,375,895	3.5738	3.144	3.135	3.144	3.135	3.188	436,007	3.1557	0.28%
2014-05-09	0	3.550	3.550	3.560	3.550	3.620	794,000	2,834,545	3.5700	3.135	3.135	3.144	3.135	3.197	899,194	3.1523	-2.20%
2014-05-08	0	3.630	3.620	3.630	3.600	3.640	292,000	1,058,255	3.6242	3.205	3.197	3.205	3.179	3.214	330,686	3.2002	-0.27%
2014-05-07	0	3.640	3.620	3.650	3.610	3.650	236,000	854,710	3.6217	3.214	3.197	3.223	3.188	3.223	267,267	3.1980	-0.27%
2014-05-05	0	3.650	3.640	3.650	3.630	3.660	112,000	408,595	3.6482	3.223	3.214	3.223	3.205	3.232	126,838	3.2214	0.00%
2014-05-02	0	3.650	3.650	3.660	3.630	3.720	459,000	1,677,130	3.6539	3.223	3.223	3.232	3.205	3.285	519,811	3.2264	0.55%
2014-04-30	0	3.630	3.630	3.680	3.620	3.690	170,000	620,865	3.6521	3.205	3.205	3.249	3.197	3.258	192,523	3.2249	-1.63%
2014-04-29	0	3.690	3.680	3.690	3.650	3.700	74,000	272,820	3.6868	3.258	3.249	3.258	3.223	3.267	83,804	3.2555	0.54%
2014-04-28	0	3.670	3.670	3.700	3.620	3.800	528,000	1,947,874	3.6892	3.241	3.241	3.267	3.197	3.355	597,953	3.2576	-1.87%
2014-04-25	0	3.740	3.740	3.790	3.720	3.790	172,000	647,280	3.7633	3.302	3.302	3.347	3.285	3.347	194,788	3.3230	-1.58%
2014-04-24	0	3.800	3.770	3.800	3.770	3.860	185,000	704,215	3.8066	3.355	3.329	3.355	3.329	3.408	209,510	3.3612	1.06%
2014-04-23	0	3.760	3.760	3.790	3.760	3.820	383,000	1,448,880	3.7830	3.320	3.320	3.347	3.320	3.373	433,742	3.3404	-2.34%
2014-04-22	0	3.850	3.830	3.850	3.710	3.860	570,000	2,153,470	3.7780	3.400	3.382	3.400	3.276	3.408	645,517	3.3360	2.12%
2014-04-17	0	3.770	3.760	3.770	3.710	3.770	98,000	367,700	3.7520	3.329	3.320	3.329	3.276	3.329	110,984	3.3131	1.34%
2014-04-16	0	3.720	3.720	3.750	3.720	3.750	31,000	115,980	3.7413	3.285	3.285	3.311	3.285	3.311	35,107	3.3036	-0.27%
2014-04-15	0	3.730	3.730	3.780	3.730	3.830	409,000	1,553,370	3.7980	3.294	3.294	3.338	3.294	3.382	463,187	3.3537	-2.61%
2014-04-14	0	3.830	3.820	3.830	3.700	3.840	794,006	3,014,002	3.7959	3.382	3.373	3.382	3.267	3.391	899,201	3.3519	4.36%
2014-04-11	0	3.670	3.660	3.670	3.610	3.690	109,165	399,355	3.6583	3.241	3.232	3.241	3.188	3.258	123,628	3.2303	1.66%
2014-04-10	0	3.610	3.610	3.640	3.600	3.680	645,310	2,338,234	3.6234	3.188	3.188	3.214	3.179	3.249	730,805	3.1995	0.28%
2014-04-09	0	3.600	3.600	3.610	3.600	3.830	750,000	2,736,246	3.6483	3.179	3.179	3.188	3.179	3.382	849,365	3.2215	-5.16%
2014-04-08	0	3.890	3.870	3.900	3.850	3.960	371,000	1,442,545	3.8883	3.352	3.335	3.361	3.317	3.412	430,557	3.3504	0.78%
2014-04-07	0	3.860	3.860	3.870	3.850	3.880	89,000	344,030	3.8655	3.326	3.326	3.335	3.317	3.343	103,287	3.3308	-0.52%
2014-04-04	0	3.880	3.880	3.900	3.860	3.960	186,000	724,680	3.8961	3.343	3.343	3.361	3.326	3.412	215,859	3.3572	0.00%
2014-04-03	0	3.880	3.870	3.880	3.850	3.900	137,000	530,070	3.8691	3.343	3.335	3.343	3.317	3.361	158,993	3.3339	0.78%
2014-04-02	0	3.850	3.850	3.870	3.820	3.920	239,000	922,290	3.8590	3.317	3.317	3.335	3.292	3.378	277,367	3.3252	1.32%
2014-04-01	0	3.800	3.780	3.800	3.750	3.800	137,347	519,801	3.7846	3.274	3.257	3.274	3.231	3.274	159,395	3.2611	2.70%
2014-03-31	0	3.700	3.700	3.750	3.700	3.750	159,220	593,544	3.7278	3.188	3.188	3.231	3.188	3.231	184,780	3.2122	0.00%
2014-03-28	0	3.700	3.700	3.720	3.700	3.750	23,000	85,580	3.7209	3.188	3.188	3.205	3.188	3.231	26,692	3.2062	0.82%
2014-03-27	0	3.670	3.660	3.670	3.660	3.730	63,000	231,620	3.6765	3.162	3.154	3.162	3.154	3.214	73,113	3.1680	-0.27%
2014-03-26	0	3.680	3.670	3.730	3.670	3.740	376,000	1,395,190	3.7106	3.171	3.162	3.214	3.162	3.223	436,359	3.1973	-0.54%
2014-03-25	0	3.700	3.670	3.700	3.660	3.750	422,000	1,552,720	3.6794	3.188	3.162	3.188	3.154	3.231	489,744	3.1705	0.54%
2014-03-24	0	3.680	3.670	3.700	3.650	3.720	278,000	1,017,980	3.6618	3.171	3.162	3.188	3.145	3.205	322,627	3.1553	-0.54%
2014-03-21	0	3.700	3.670	3.700	3.630	3.730	465,000	1,718,050	3.6947	3.188	3.162	3.188	3.128	3.214	539,646	3.1837	3.06%
2014-03-20	0	3.590	3.590	3.600	3.570	3.810	714,000	2,641,360	3.6994	3.093	3.093	3.102	3.076	3.283	828,618	3.1877	-6.27%
2014-03-19	0	3.830	3.820	3.830	3.740	3.840	272,574	1,032,835	3.7892	3.300	3.292	3.300	3.223	3.309	316,330	3.2651	-2.30%
2014-03-18	0	3.920	3.910	3.920	3.890	3.940	187,000	732,590	3.9176	3.378	3.369	3.378	3.352	3.395	217,019	3.3757	2.35%
2014-03-17	0	3.830	3.820	3.830	3.830	4.020	192,000	749,170	3.9019	3.300	3.292	3.300	3.300	3.464	222,822	3.3622	-5.43%
2014-03-14	0	4.050	4.000	4.050	4.050	4.150	94,000	384,600	4.0915	3.490	3.447	3.490	3.490	3.576	109,090	3.5255	-1.22%
2014-03-13	0	4.100	4.080	4.100	4.080	4.180	273,500	1,123,900	4.1093	3.533	3.516	3.533	3.516	3.602	317,405	3.5409	0.99%
2014-03-12	0	4.060	4.040	4.060	4.020	4.080	185,000	749,490	4.0513	3.498	3.481	3.498	3.464	3.516	214,698	3.4909	-0.49%
2014-03-11	0	4.080	4.060	4.120	4.020	4.120	422,000	1,723,890	4.0850	3.516	3.498	3.550	3.464	3.550	489,744	3.5200	0.00%
2014-03-10	0	4.080	4.060	4.080	4.040	4.100	123,000	499,920	4.0644	3.516	3.498	3.516	3.481	3.533	142,745	3.5022	0.49%
2014-03-07	0	4.060	4.020	4.070	4.000	4.100	216,000	873,230	4.0427	3.498	3.464	3.507	3.447	3.533	250,674	3.4835	-1.22%
2014-03-06	0	4.110	4.100	4.110	4.080	4.140	1,227,570	5,029,482	4.0971	3.541	3.533	3.541	3.516	3.567	1,424,631	3.5304	0.74%
2014-03-05	0	4.080	3.930	4.090	3.920	4.100	292,000	1,188,040	4.0686	3.516	3.386	3.524	3.378	3.533	338,875	3.5058	2.51%
2014-03-04	0	3.980	3.980	4.040	3.960	4.050	46,004	185,635	4.0352	3.429	3.429	3.481	3.412	3.490	53,389	3.4770	-1.49%
2014-03-03	0	4.040	4.040	4.050	3.980	4.070	84,000	338,610	4.0311	3.481	3.481	3.490	3.429	3.507	97,484	3.4735	0.00%
2014-02-28	0	4.040	4.000	4.080	4.000	4.090	206,138	837,140	4.0611	3.481	3.447	3.516	3.447	3.524	239,229	3.4993	-0.98%
2014-02-27	0	4.080	4.060	4.100	3.990	4.130	60,000	242,880	4.0480	3.516	3.498	3.533	3.438	3.559	69,632	3.4881	2.00%
2014-02-26	0	4.000	3.980	4.010	3.930	4.030	143,000	569,455	3.9822	3.447	3.429	3.455	3.386	3.473	165,956	3.4314	2.04%
2014-02-25	0	3.920	3.900	3.960	3.850	3.970	156,778	613,371	3.9124	3.378	3.361	3.412	3.317	3.421	181,946	3.3712	0.77%
2014-02-24	0	3.890	3.880	3.920	3.880	4.020	299,000	1,171,410	3.9178	3.352	3.343	3.378	3.343	3.464	346,998	3.3758	-3.95%
2014-02-21	0	4.050	4.030	4.070	4.000	4.070	237,000	953,190	4.0219	3.490	3.473	3.507	3.447	3.507	275,046	3.4656	0.50%
2014-02-20	0	4.030	4.020	4.040	3.970	4.050	191,000	765,190	4.0062	3.473	3.464	3.481	3.421	3.490	221,661	3.4521	0.50%
2014-02-19	0	4.010	4.000	4.030	3.940	4.030	168,000	670,960	3.9938	3.455	3.447	3.473	3.395	3.473	194,969	3.4414	-0.74%
2014-02-18	0	4.040	4.040	4.050	3.990	4.040	92,839	372,982	4.0175	3.481	3.481	3.490	3.438	3.481	107,742	3.4618	0.25%
2014-02-17	0	4.030	4.010	4.030	3.900	4.060	340,000	1,359,570	3.9987	3.473	3.455	3.473	3.361	3.498	394,580	3.4456	1.26%
2014-02-14	0	3.980	3.940	3.980	3.900	3.990	200,011	792,272	3.9611	3.429	3.395	3.429	3.361	3.438	232,119	3.4132	1.79%
2014-02-13	0	3.910	3.880	3.910	3.880	3.950	80,000	312,270	3.9034	3.369	3.343	3.369	3.343	3.404	92,842	3.3634	0.26%
2014-02-12	0	3.900	3.890	3.910	3.880	4.000	794,000	3,101,760	3.9065	3.361	3.352	3.369	3.343	3.447	921,461	3.3661	0.52%
2014-02-11	0	3.880	3.870	3.880	3.880	3.880	45,000	174,600	3.8800	3.343	3.335	3.343	3.343	3.343	52,224	3.3433	0.00%
2014-02-10	0	3.880	3.860	3.880	3.870	3.930	201,000	780,400	3.8826	3.343	3.326	3.343	3.335	3.386	233,266	3.3455	0.52%
2014-02-07	0	3.860	3.850	3.870	3.840	3.900	802,000	3,101,410	3.8671	3.326	3.317	3.335	3.309	3.361	930,745	3.3322	-0.77%
2014-02-06	0	3.890	3.870	3.890	3.850	3.910	310,000	1,200,465	3.8725	3.352	3.335	3.352	3.317	3.369	359,764	3.3368	0.26%
2014-02-05	0	3.880	3.850	3.880	3.860	3.980	305,000	1,203,030	3.9444	3.343	3.317	3.343	3.326	3.429	353,962	3.3988	-2.02%
2014-02-04	0	3.960	3.960	3.980	3.900	4.000	181,000	714,800	3.9492	3.412	3.412	3.429	3.361	3.447	210,056	3.4029	0.51%
2014-01-30	0	3.940	3.910	3.940	3.900	3.980	93,000	365,390	3.9289	3.395	3.369	3.395	3.361	3.429	107,929	3.3855	-2.48%
2014-01-29	0	4.040	4.020	4.030	4.020	4.050	132,000	531,920	4.0297	3.481	3.464	3.473	3.464	3.490	153,190	3.4723	-0.25%
2014-01-28	0	4.050	4.040	4.060	4.020	4.090	414,151	1,677,332	4.0500	3.490	3.481	3.498	3.464	3.524	480,635	3.4898	0.75%
2014-01-27	0	4.020	4.010	4.020	3.980	4.190	385,000	1,547,150	4.0186	3.464	3.455	3.464	3.429	3.610	446,804	3.4627	-3.13%
2014-01-24	0	4.150	4.120	4.160	4.120	4.190	451,000	1,874,295	4.1559	3.576	3.550	3.585	3.550	3.610	523,399	3.5810	-1.43%
2014-01-23	0	4.210	4.200	4.210	4.200	4.230	262,000	1,105,405	4.2191	3.628	3.619	3.628	3.619	3.645	304,059	3.6355	-0.47%
2014-01-22	0	4.230	4.230	4.240	4.200	4.270	341,000	1,444,140	4.2350	3.645	3.645	3.654	3.619	3.679	395,741	3.6492	-0.70%
2014-01-21	0	4.260	4.260	4.270	4.250	4.340	858,000	3,661,070	4.2670	3.671	3.671	3.679	3.662	3.740	995,735	3.6768	-0.23%
2014-01-20	0	4.270	4.270	4.280	4.270	4.400	440,000	1,882,290	4.2779	3.679	3.679	3.688	3.679	3.791	510,633	3.6862	-0.47%
2014-01-17	0	4.290	4.280	4.290	4.280	4.390	334,000	1,435,960	4.2993	3.697	3.688	3.697	3.688	3.783	387,617	3.7046	0.00%
2014-01-16	0	4.290	4.290	4.340	4.280	4.490	647,162	2,793,163	4.3160	3.697	3.697	3.740	3.688	3.869	751,051	3.7190	-0.23%
2014-01-15	0	4.300	4.300	4.380	4.300	4.390	470,115	2,040,042	4.3395	3.705	3.705	3.774	3.705	3.783	545,582	3.7392	-2.05%
2014-01-14	0	4.390	4.390	4.470	4.390	4.580	430,000	1,932,650	4.4945	3.783	3.783	3.852	3.783	3.946	499,028	3.8728	-1.79%
2014-01-13	0	4.470	4.450	4.470	4.400	4.480	138,000	614,420	4.4523	3.852	3.834	3.852	3.791	3.860	160,153	3.8365	2.76%
2014-01-10	0	4.350	4.330	4.350	4.320	4.400	284,000	1,231,810	4.3374	3.748	3.731	3.748	3.722	3.791	329,590	3.7374	0.23%
2014-01-09	0	4.340	4.320	4.340	4.320	4.360	22,000	95,100	4.3227	3.740	3.722	3.740	3.722	3.757	25,532	3.7248	0.70%
2014-01-08	0	4.310	4.310	4.350	4.310	4.380	134,000	577,680	4.3110	3.714	3.714	3.748	3.714	3.774	155,511	3.7147	0.00%
2014-01-07	0	4.310	4.300	4.310	4.300	4.340	422,000	1,815,750	4.3027	3.714	3.705	3.714	3.705	3.740	489,744	3.7076	0.23%
2014-01-06	0	4.300	4.300	4.310	4.290	4.340	918,000	3,948,720	4.3014	3.705	3.705	3.714	3.697	3.740	1,065,366	3.7064	-1.15%
2014-01-03	0	4.350	4.340	4.350	4.330	4.370	1,014,000	4,412,890	4.3520	3.748	3.740	3.748	3.731	3.766	1,176,777	3.7500	-0.46%
2014-01-02	0	4.370	4.360	4.370	4.350	4.380	456,000	1,990,020	4.3641	3.766	3.757	3.766	3.748	3.774	529,202	3.7604	0.23%
2013-12-31	0	4.360	4.350	4.360	4.330	4.380	136,000	591,920	4.3524	3.757	3.748	3.757	3.731	3.774	157,832	3.7503	0.23%
2013-12-30	0	4.350	4.340	4.350	4.330	4.370	117,000	508,120	4.3429	3.748	3.740	3.748	3.731	3.766	135,782	3.7422	0.46%
2013-12-27	0	4.330	4.310	4.330	4.310	4.330	86,003	371,102	4.3150	3.731	3.714	3.731	3.714	3.731	99,809	3.7181	0.46%
2013-12-24	0	4.310	4.310	4.350	4.310	4.340	4,000	17,330	4.3325	3.714	3.714	3.748	3.714	3.740	4,642	3.7332	-0.69%
2013-12-23	0	4.340	4.320	4.340	4.310	4.350	29,000	125,440	4.3255	3.740	3.722	3.740	3.714	3.748	33,655	3.7272	0.70%
2013-12-20	0	4.310	4.300	4.310	4.290	4.320	751,000	3,236,240	4.3092	3.714	3.705	3.714	3.697	3.722	871,558	3.7132	1.41%
2013-12-19	0	4.250	4.240	4.260	4.220	4.300	839,000	3,567,805	4.2524	3.662	3.654	3.671	3.636	3.705	973,684	3.6642	-0.23%
2013-12-18	0	4.260	4.250	4.280	4.230	4.260	535,000	2,272,410	4.2475	3.671	3.662	3.688	3.645	3.671	620,883	3.6600	1.19%
2013-12-17	0	4.210	4.210	4.220	4.200	4.220	260,000	1,094,620	4.2101	3.628	3.628	3.636	3.619	3.636	301,738	3.6277	0.00%
2013-12-16	0	4.210	4.210	4.230	4.200	4.280	142,109	598,764	4.2134	3.628	3.628	3.645	3.619	3.688	164,922	3.6306	-1.64%
2013-12-13	0	4.280	4.280	4.290	4.180	4.290	183,000	779,710	4.2607	3.688	3.688	3.697	3.602	3.697	212,377	3.6713	1.42%
2013-12-12	0	4.220	4.200	4.240	4.200	4.260	83,000	350,920	4.2280	3.636	3.619	3.654	3.619	3.671	96,324	3.6431	-0.47%
2013-12-11	0	4.240	4.200	4.250	4.210	4.280	363,877	1,546,697	4.2506	3.654	3.619	3.662	3.628	3.688	422,290	3.6626	0.47%
2013-12-10	0	4.220	4.200	4.230	4.190	4.230	364,000	1,530,450	4.2045	3.636	3.619	3.645	3.610	3.645	422,433	3.6229	-0.94%
2013-12-09	0	4.260	4.260	4.270	4.250	4.300	365,000	1,560,665	4.2758	3.671	3.671	3.679	3.662	3.705	423,593	3.6843	1.43%
2013-12-06	0	4.200	4.190	4.200	4.180	4.220	132,000	554,150	4.1981	3.619	3.610	3.619	3.602	3.636	153,190	3.6174	-0.47%
2013-12-05	0	4.220	4.200	4.220	4.180	4.230	1,226,000	5,148,235	4.1992	3.636	3.619	3.636	3.602	3.645	1,422,809	3.6184	0.24%
2013-12-04	0	4.210	4.190	4.210	4.190	4.260	1,066,203	4,486,528	4.2079	3.628	3.610	3.628	3.610	3.671	1,237,360	3.6259	0.24%
2013-12-03	0	4.200	4.200	4.210	4.200	4.270	769,000	3,234,110	4.2056	3.619	3.619	3.628	3.619	3.679	892,447	3.6239	-1.87%
2013-12-02	0	4.280	4.230	4.300	4.180	4.400	670,000	2,866,150	4.2778	3.688	3.645	3.705	3.602	3.791	777,555	3.6861	-0.47%
2013-11-29	0	4.300	4.300	4.320	4.260	4.350	191,000	825,180	4.3203	3.705	3.705	3.722	3.671	3.748	221,661	3.7227	-0.46%
2013-11-28	0	4.320	4.320	4.340	4.300	4.390	790,662	3,433,638	4.3427	3.722	3.722	3.740	3.705	3.783	917,587	3.7420	0.47%
2013-11-27	0	4.300	4.300	4.310	4.250	4.330	563,000	2,420,750	4.2997	3.705	3.705	3.714	3.662	3.731	653,378	3.7050	0.47%
2013-11-26	0	4.280	4.260	4.290	4.210	4.280	631,000	2,688,965	4.2614	3.688	3.671	3.697	3.628	3.688	732,294	3.6720	0.23%
2013-11-25	0	4.270	4.270	4.280	4.260	4.310	1,612,000	6,908,420	4.2856	3.679	3.679	3.688	3.671	3.714	1,870,774	3.6928	-0.93%
2013-11-22	0	4.310	4.290	4.310	4.260	4.360	436,000	1,882,570	4.3178	3.714	3.697	3.714	3.671	3.757	505,991	3.7206	0.05%
2013-11-21	0	4.400	4.390	4.400	4.390	4.410	209,000	919,390	4.3990	3.712	3.704	3.712	3.704	3.721	247,731	3.7113	-0.45%
2013-11-20	0	4.420	4.390	4.420	4.390	4.480	581,000	2,579,690	4.4401	3.729	3.704	3.729	3.704	3.780	688,667	3.7459	0.00%
2013-11-19	0	4.420	4.360	4.420	4.380	4.460	526,500	2,325,145	4.4162	3.729	3.678	3.729	3.695	3.763	624,068	3.7258	-0.67%
2013-11-18	0	4.450	4.450	4.490	4.420	4.570	621,000	2,779,170	4.4753	3.754	3.754	3.788	3.729	3.856	736,080	3.7756	-0.22%
2013-11-15	0	4.460	4.430	4.460	4.390	4.500	573,000	2,552,270	4.4542	3.763	3.737	3.763	3.704	3.796	679,185	3.7578	1.83%
2013-11-14	0	4.380	4.380	4.400	4.360	4.390	1,088,000	4,765,615	4.3802	3.695	3.695	3.712	3.678	3.704	1,289,621	3.6954	0.46%
2013-11-13	0	4.360	4.360	4.380	4.350	4.430	912,000	3,992,353	4.3776	3.678	3.678	3.695	3.670	3.737	1,081,006	3.6932	-1.58%
2013-11-12	0	4.430	4.410	4.440	4.410	4.560	672,000	3,012,090	4.4823	3.737	3.721	3.746	3.721	3.847	796,531	3.7815	-3.70%
2013-11-11	0	4.600	4.590	4.600	4.550	4.640	816,169	3,730,502	4.5707	3.881	3.872	3.881	3.839	3.915	967,416	3.8562	1.55%
2013-11-08	0	4.530	4.490	4.550	4.490	4.590	496,000	2,252,830	4.5420	3.822	3.788	3.839	3.788	3.872	587,916	3.8319	-1.52%
2013-11-07	0	4.600	4.580	4.600	4.580	4.740	457,000	2,129,580	4.6599	3.881	3.864	3.881	3.864	3.999	541,688	3.9314	-2.13%
2013-11-06	0	4.700	4.670	4.700	4.680	4.710	509,000	2,390,050	4.6956	3.965	3.940	3.965	3.948	3.974	603,325	3.9615	0.00%
2013-11-05	0	4.700	4.680	4.700	4.670	4.770	606,000	2,867,770	4.7323	3.965	3.948	3.965	3.940	4.024	718,300	3.9924	-0.84%
2013-11-04	0	4.740	4.730	4.760	4.590	4.760	1,561,000	7,399,190	4.7400	3.999	3.991	4.016	3.872	4.016	1,850,274	3.9990	1.50%
2013-11-01	0	4.670	4.630	4.670	4.490	4.670	817,000	3,751,380	4.5917	3.940	3.906	3.940	3.788	3.940	968,401	3.8738	4.01%
2013-10-31	0	4.490	4.480	4.500	4.430	4.560	1,024,332	4,586,023	4.4771	3.788	3.780	3.796	3.737	3.847	1,214,155	3.7771	-0.88%
2013-10-30	0	4.530	4.520	4.530	4.400	4.620	1,065,000	4,766,350	4.4754	3.822	3.813	3.822	3.712	3.898	1,262,359	3.7757	-2.58%
2013-10-29	0	4.650	4.620	4.650	4.450	4.670	1,082,000	4,988,750	4.6107	3.923	3.898	3.923	3.754	3.940	1,282,509	3.8898	1.31%
2013-10-28	0	4.590	4.590	4.620	4.550	4.660	1,672,000	7,653,146	4.5772	3.872	3.872	3.898	3.839	3.931	1,981,844	3.8616	0.88%
2013-10-25	0	4.550	4.500	4.550	4.480	4.550	707,000	3,187,820	4.5089	3.839	3.796	3.839	3.780	3.839	838,017	3.8040	0.66%
2013-10-24	0	4.520	4.500	4.520	4.450	4.540	1,451,000	6,525,890	4.4975	3.813	3.796	3.813	3.754	3.830	1,719,890	3.7944	-0.22%
2013-10-23	0	4.530	4.520	4.530	4.500	4.550	1,038,000	4,690,460	4.5187	3.822	3.813	3.822	3.796	3.839	1,230,355	3.8123	0.44%
2013-10-22	0	4.510	4.510	4.540	4.350	4.640	3,370,000	14,989,531	4.4479	3.805	3.805	3.830	3.670	3.915	3,994,507	3.7525	2.50%
2013-10-21	0	4.400	4.380	4.400	4.330	4.410	1,054,000	4,616,620	4.3801	3.712	3.695	3.712	3.653	3.721	1,249,320	3.6953	0.23%
2013-10-18	0	4.390	4.380	4.400	4.340	4.400	1,935,035	8,492,233	4.3887	3.704	3.695	3.712	3.661	3.712	2,293,623	3.7025	1.15%
2013-10-17	0	4.340	4.340	4.350	4.280	4.370	1,344,337	5,830,335	4.3370	3.661	3.661	3.670	3.611	3.687	1,593,461	3.6589	2.36%
2013-10-16	0	4.240	4.240	4.250	4.240	4.280	2,878,000	12,261,800	4.2605	3.577	3.577	3.586	3.577	3.611	3,411,332	3.5944	-0.24%
2013-10-15	0	4.250	4.220	4.260	4.140	4.260	1,858,000	7,832,200	4.2154	3.586	3.560	3.594	3.493	3.594	2,202,313	3.5564	2.91%
2013-10-11	0	4.130	4.110	4.150	4.070	4.190	2,935,475	12,147,396	4.1381	3.484	3.467	3.501	3.434	3.535	3,479,458	3.4912	2.23%
2013-10-10	0	4.040	4.040	4.060	4.030	4.090	1,265,000	5,134,560	4.0589	3.408	3.408	3.425	3.400	3.451	1,499,422	3.4244	-0.74%
2013-10-09	0	4.070	4.070	4.080	4.020	4.090	903,000	3,676,947	4.0719	3.434	3.434	3.442	3.392	3.451	1,070,338	3.4353	0.49%
2013-10-08	0	4.050	4.020	4.050	4.000	4.090	2,853,000	11,559,000	4.0515	3.417	3.392	3.417	3.375	3.451	3,381,700	3.4181	0.00%
2013-10-07	0	4.050	4.040	4.080	4.000	4.090	804,000	3,253,590	4.0468	3.417	3.408	3.442	3.375	3.451	952,992	3.4141	0.00%
2013-10-04	0	4.050	4.030	4.050	3.970	4.060	1,043,000	4,198,780	4.0257	3.417	3.400	3.417	3.349	3.425	1,236,282	3.3963	1.25%
2013-10-03	0	4.000	3.990	4.000	3.960	4.040	3,559,485	14,201,135	3.9897	3.375	3.366	3.375	3.341	3.408	4,219,106	3.3659	-0.99%
2013-10-02	0	4.040	4.030	4.040	4.030	4.100	1,669,000	6,779,589	4.0621	3.408	3.400	3.408	3.400	3.459	1,978,288	3.4270	-0.74%
2013-09-30	0	4.070	4.020	4.070	4.010	4.180	1,334,000	5,496,920	4.1206	3.434	3.392	3.434	3.383	3.526	1,581,208	3.4764	-2.63%
2013-09-27	0	4.180	4.180	4.200	4.150	4.290	2,389,000	10,043,418	4.2040	3.526	3.526	3.543	3.501	3.619	2,831,714	3.5468	0.00%
2013-09-26	0	4.180	4.180	4.190	4.030	4.230	3,379,000	14,090,180	4.1699	3.526	3.526	3.535	3.400	3.569	4,005,175	3.5180	3.98%
2013-09-25	0	4.020	3.990	4.000	3.960	4.040	774,000	3,095,610	3.9995	3.392	3.366	3.375	3.341	3.408	917,433	3.3742	1.26%
2013-09-24	0	3.970	3.960	3.970	3.960	4.000	160,000	637,220	3.9826	3.349	3.341	3.349	3.341	3.375	189,650	3.3600	-0.25%
2013-09-23	0	3.980	3.970	4.000	3.950	4.000	46,000	182,970	3.9776	3.358	3.349	3.375	3.332	3.375	54,524	3.3557	0.25%
2013-09-19	0	3.970	3.960	3.970	3.960	4.000	470,000	1,870,240	3.9792	3.349	3.341	3.349	3.341	3.375	557,097	3.3571	-0.50%
2013-09-18	0	3.990	3.980	3.990	3.960	4.060	51,000	203,230	3.9849	3.366	3.358	3.366	3.341	3.425	60,451	3.3619	0.00%
2013-09-17	0	3.990	3.970	3.990	3.970	4.040	529,000	2,107,400	3.9837	3.366	3.349	3.366	3.349	3.408	627,031	3.3609	-0.25%
2013-09-16	0	4.000	3.990	4.000	3.990	4.060	199,000	795,650	3.9982	3.375	3.366	3.375	3.366	3.425	235,877	3.3732	0.00%
2013-09-13	0	4.000	3.990	4.000	4.000	4.050	1,715,000	6,908,895	4.0285	3.375	3.366	3.375	3.375	3.417	2,032,813	3.3987	-0.74%
2013-09-12	0	4.030	4.020	4.030	4.030	4.070	262,100	1,058,664	4.0392	3.400	3.392	3.400	3.400	3.434	310,671	3.4077	-0.25%
2013-09-11	0	4.040	4.030	4.040	4.020	4.060	410,000	1,653,315	4.0325	3.408	3.400	3.408	3.392	3.425	485,979	3.4020	-0.25%
2013-09-10	0	4.050	4.030	4.050	4.020	4.090	743,000	3,015,220	4.0582	3.417	3.400	3.417	3.392	3.451	880,688	3.4237	0.75%
2013-09-09	0	4.020	4.020	4.050	4.010	4.080	476,041	1,928,034	4.0501	3.392	3.392	3.417	3.383	3.442	564,258	3.4169	-1.23%
2013-09-06	0	4.070	4.060	4.070	4.050	4.080	247,369	1,005,546	4.0650	3.434	3.425	3.434	3.417	3.442	293,210	3.4294	0.25%
2013-09-05	0	4.060	4.040	4.060	4.000	4.100	145,000	587,410	4.0511	3.425	3.408	3.425	3.375	3.459	171,870	3.4177	-0.49%
2013-09-04	0	4.080	4.070	4.080	4.010	4.080	47,929	194,650	4.0612	3.442	3.434	3.442	3.383	3.442	56,811	3.4263	-0.24%
2013-09-03	0	4.090	4.070	4.110	3.960	4.140	315,000	1,287,430	4.0871	3.451	3.434	3.467	3.341	3.493	373,374	3.4481	1.49%
2013-09-02	0	4.030	4.010	4.020	3.990	4.070	84,168	338,372	4.0202	3.400	3.383	3.392	3.366	3.434	99,765	3.3917	-1.47%
2013-08-30	0	4.090	4.040	4.100	4.010	4.100	314,000	1,269,840	4.0441	3.451	3.408	3.459	3.383	3.459	372,188	3.4118	0.99%
2013-08-29	0	4.050	4.010	4.050	4.010	4.060	66,000	266,750	4.0417	3.417	3.383	3.417	3.383	3.425	78,231	3.4098	1.50%
2013-08-28	0	3.990	3.980	4.090	3.970	4.150	249,000	1,002,060	4.0243	3.366	3.358	3.451	3.349	3.501	295,143	3.3952	-0.25%
2013-08-27	0	4.000	4.000	4.020	4.000	4.020	78,000	313,280	4.0164	3.375	3.375	3.392	3.375	3.392	92,454	3.3885	-0.50%
2013-08-26	0	4.020	4.020	4.050	4.020	4.030	41,000	165,060	4.0259	3.392	3.392	3.417	3.392	3.400	48,598	3.3964	-1.71%
2013-08-23	0	4.090	4.000	4.100	4.000	4.100	179,000	719,510	4.0196	3.451	3.375	3.459	3.375	3.459	212,171	3.3912	1.24%
2013-08-22	0	4.040	4.000	4.060	3.980	4.110	80,000	321,180	4.0148	3.408	3.375	3.425	3.358	3.467	94,825	3.3871	1.51%
2013-08-21	0	3.980	3.950	4.010	3.950	3.980	16,000	63,550	3.9719	3.358	3.332	3.383	3.332	3.358	18,965	3.3509	-0.75%
2013-08-20	0	4.010	4.000	4.040	4.000	4.120	243,000	986,060	4.0579	3.383	3.375	3.408	3.375	3.476	288,031	3.4234	-2.67%
2013-08-19	0	4.120	4.110	4.160	4.110	4.160	381,852	1,577,607	4.1315	3.476	3.467	3.510	3.467	3.510	452,614	3.4855	0.24%
2013-08-16	0	4.110	4.100	4.120	4.090	4.130	223,000	916,080	4.1080	3.467	3.459	3.476	3.451	3.484	264,325	3.4657	-0.48%
2013-08-15	0	4.130	4.120	4.150	4.090	4.170	754,000	3,107,410	4.1212	3.484	3.476	3.501	3.451	3.518	893,726	3.4769	0.73%
2013-08-13	0	4.100	4.080	4.100	4.050	4.100	64,000	261,850	4.0914	3.459	3.442	3.459	3.417	3.459	75,860	3.4518	0.00%
2013-08-12	0	4.100	4.090	4.100	4.020	4.120	453,000	1,852,350	4.0891	3.459	3.451	3.459	3.392	3.476	536,947	3.4498	0.74%
2013-08-09	0	4.070	4.060	4.070	4.020	4.070	35,000	141,780	4.0509	3.434	3.425	3.434	3.392	3.434	41,486	3.4175	0.00%
2013-08-08	0	4.070	4.050	4.070	3.990	4.090	232,000	938,410	4.0449	3.434	3.417	3.434	3.366	3.451	274,993	3.4125	0.99%
2013-08-07	0	4.030	4.020	4.030	4.010	4.060	196,000	789,100	4.0260	3.400	3.392	3.400	3.383	3.425	232,321	3.3966	-0.25%
2013-08-06	0	4.040	4.040	4.050	3.980	4.070	182,000	731,850	4.0212	3.408	3.408	3.417	3.358	3.434	215,727	3.3925	0.25%
2013-08-05	0	4.030	4.020	4.030	4.000	4.030	48,168	193,453	4.0162	3.400	3.392	3.400	3.375	3.400	57,094	3.3883	0.00%
2013-08-02	0	4.030	4.020	4.040	3.970	4.040	197,168	790,338	4.0084	3.400	3.392	3.408	3.349	3.408	233,706	3.3818	1.77%
2013-08-01	0	3.960	3.940	3.960	3.950	3.960	44,000	174,050	3.9557	3.341	3.324	3.341	3.332	3.341	52,154	3.3372	0.00%
2013-07-31	0	3.960	3.930	3.960	3.910	4.000	624,000	2,453,500	3.9319	3.341	3.316	3.341	3.299	3.375	739,636	3.3172	-1.00%
2013-07-30	0	4.000	3.980	4.000	3.920	4.020	337,000	1,337,070	3.9676	3.375	3.358	3.375	3.307	3.392	399,451	3.3473	2.04%
2013-07-29	0	3.920	3.910	3.920	3.810	3.920	123,000	476,680	3.8754	3.307	3.299	3.307	3.214	3.307	145,794	3.2696	0.00%
2013-07-26	0	3.920	3.920	3.950	3.890	3.950	90,000	352,530	3.9170	3.307	3.307	3.332	3.282	3.332	106,678	3.3046	0.00%
2013-07-25	0	3.920	3.910	3.920	3.900	3.980	85,000	333,530	3.9239	3.307	3.299	3.307	3.290	3.358	100,752	3.3104	0.00%
2013-07-24	0	3.920	3.910	3.920	3.900	3.970	18,000	70,890	3.9383	3.307	3.299	3.307	3.290	3.349	21,336	3.3226	-1.51%
2013-07-23	0	3.980	3.940	3.980	3.750	3.980	239,000	924,290	3.8673	3.358	3.324	3.358	3.164	3.358	283,290	3.2627	3.65%
2013-07-22	0	3.840	3.820	3.850	3.800	3.840	32,000	121,980	3.8119	3.240	3.223	3.248	3.206	3.240	37,930	3.2159	-0.52%
2013-07-19	0	3.860	3.860	3.890	3.850	3.890	133,000	513,390	3.8601	3.257	3.257	3.282	3.248	3.282	157,647	3.2566	0.00%
2013-07-18	0	3.860	3.850	3.870	3.850	3.860	111,786	431,376	3.8589	3.257	3.248	3.265	3.248	3.257	132,501	3.2556	-0.77%
2013-07-17	0	3.890	3.870	3.900	3.850	3.950	130,000	504,440	3.8803	3.282	3.265	3.290	3.248	3.332	154,091	3.2737	0.78%
2013-07-16	0	3.860	3.850	3.900	3.810	3.980	284,500	1,098,330	3.8606	3.257	3.248	3.290	3.214	3.358	337,222	3.2570	-4.22%
2013-07-15	0	4.030	3.990	4.030	4.070	4.080	21,000	85,480	4.0705	3.400	3.366	3.400	3.434	3.442	24,892	3.4341	0.25%
2013-07-12	0	4.020	4.000	4.020	3.880	4.030	262,000	1,042,150	3.9777	3.392	3.375	3.392	3.273	3.400	310,552	3.3558	4.15%
2013-07-11	0	3.860	3.860	3.870	3.800	3.900	137,000	528,410	3.8570	3.257	3.257	3.265	3.206	3.290	162,388	3.2540	1.58%
2013-07-10	0	3.800	3.800	3.810	3.710	3.850	114,000	431,520	3.7853	3.206	3.206	3.214	3.130	3.248	135,126	3.1935	-1.30%
2013-07-09	0	3.850	3.850	3.870	3.710	3.850	106,000	403,520	3.8068	3.248	3.248	3.265	3.130	3.248	125,643	3.2116	2.67%
2013-07-08	0	3.750	3.710	3.720	3.710	3.830	200,300	750,191	3.7453	3.164	3.130	3.138	3.130	3.231	237,418	3.1598	-4.09%
2013-07-05	0	3.910	3.900	3.910	3.900	4.090	91,374	363,247	3.9754	3.299	3.290	3.299	3.290	3.451	108,307	3.3539	1.03%
2013-07-04	0	3.870	3.860	3.920	3.820	4.000	121,000	472,390	3.9040	3.265	3.257	3.307	3.223	3.375	143,423	3.2937	-1.02%
2013-07-03	0	3.910	3.870	3.910	3.810	3.920	34,805	134,449	3.8629	3.299	3.265	3.299	3.214	3.307	41,255	3.2590	0.26%
2013-07-02	0	3.900	3.860	3.910	3.750	3.970	441,110	1,696,774	3.8466	3.290	3.257	3.299	3.164	3.349	522,854	3.2452	0.00%
2013-06-28	0	3.900	3.890	3.900	3.820	4.000	127,171	498,526	3.9201	3.290	3.282	3.290	3.223	3.375	150,738	3.3072	-1.52%
2013-06-27	0	3.960	3.940	3.990	3.860	3.980	100,000	393,600	3.9360	3.341	3.324	3.366	3.257	3.358	118,531	3.3206	0.51%
2013-06-26	0	3.940	3.900	3.990	3.830	3.950	79,000	305,760	3.8704	3.324	3.290	3.366	3.231	3.332	93,640	3.2653	3.14%
2013-06-25	0	3.820	3.800	3.840	3.750	3.950	221,000	848,590	3.8398	3.223	3.206	3.240	3.164	3.332	261,954	3.2395	-1.29%
2013-06-24	0	3.870	3.840	3.900	3.830	3.910	118,000	457,970	3.8811	3.265	3.240	3.290	3.231	3.299	139,867	3.2743	-3.01%
2013-06-21	0	3.990	3.970	4.000	3.820	4.000	212,000	827,720	3.9043	3.366	3.349	3.375	3.223	3.375	251,286	3.2939	0.00%
2013-06-20	0	3.990	3.980	4.000	3.990	4.000	7,000	27,900	3.9857	3.366	3.358	3.375	3.366	3.375	8,297	3.3626	-0.99%
2013-06-19	0	4.030	3.910	4.030	3.930	4.090	171,000	687,740	4.0219	3.400	3.299	3.400	3.316	3.451	202,689	3.3931	-2.42%
2013-06-18	0	4.130	3.990	4.150	3.910	4.170	439,000	1,765,320	4.0212	3.484	3.366	3.501	3.299	3.518	520,353	3.3925	2.99%
2013-06-17	0	4.010	4.010	4.020	3.990	4.020	141,000	565,230	4.0087	3.383	3.383	3.392	3.366	3.392	167,129	3.3820	1.26%
2013-06-14	0	3.960	3.960	4.010	3.890	4.010	116,026	457,903	3.9466	3.341	3.341	3.383	3.282	3.383	137,527	3.3295	0.00%
2013-06-13	0	3.960	3.950	3.970	3.830	4.010	237,000	935,350	3.9466	3.341	3.332	3.349	3.231	3.383	280,919	3.3296	-2.46%
2013-06-11	0	4.060	4.050	4.070	4.050	4.140	448,502	1,849,328	4.1233	3.425	3.417	3.434	3.417	3.493	531,616	3.4787	-1.93%
2013-06-10	0	4.140	4.100	4.140	4.100	4.150	37,000	152,990	4.1349	3.493	3.459	3.493	3.459	3.501	43,857	3.4884	0.24%
2013-06-07	0	4.130	4.130	4.140	4.130	4.170	1,165,000	4,825,671	4.1422	3.484	3.484	3.493	3.484	3.518	1,380,890	3.4946	0.00%
2013-06-06	0	4.130	4.130	4.140	4.130	4.200	2,444,000	10,134,000	4.1465	3.484	3.484	3.493	3.484	3.543	2,896,906	3.4982	-0.24%
2013-06-05	0	4.140	4.140	4.160	4.120	4.190	825,000	3,430,629	4.1583	3.493	3.493	3.510	3.476	3.535	977,884	3.5082	-0.72%
2013-06-04	0	4.170	4.160	4.180	4.110	4.180	269,000	1,118,815	4.1592	3.518	3.510	3.526	3.467	3.526	318,849	3.5089	-2.57%
2013-06-03	0	4.280	4.270	4.290	4.260	4.320	261,115	1,118,940	4.2852	3.611	3.602	3.619	3.594	3.645	309,503	3.6153	-0.23%
2013-05-31	0	4.290	4.280	4.300	4.250	4.360	913,142	3,908,436	4.2802	3.619	3.611	3.628	3.586	3.678	1,082,360	3.6110	-0.69%
2013-05-30	0	4.320	4.300	4.320	4.280	4.370	1,504,000	6,461,100	4.2959	3.645	3.628	3.645	3.611	3.687	1,782,712	3.6243	1.65%
2013-05-29	0	4.250	4.240	4.250	4.240	4.310	1,654,000	7,064,320	4.2711	3.586	3.577	3.586	3.577	3.636	1,960,509	3.6033	0.24%
2013-05-28	0	4.240	4.230	4.240	4.220	4.280	490,400	2,083,364	4.2483	3.577	3.569	3.577	3.560	3.611	581,278	3.5841	-0.47%
2013-05-27	0	4.260	4.260	4.290	4.200	4.400	679,000	2,901,815	4.2737	3.594	3.594	3.619	3.543	3.712	804,828	3.6055	-5.12%
2013-05-24	0	4.490	4.410	4.490	4.130	4.490	881,000	3,847,120	4.3668	3.788	3.721	3.788	3.484	3.788	1,044,261	3.6841	8.72%
2013-05-23	0	4.130	4.130	4.150	4.120	4.180	1,233,860	5,090,262	4.1255	3.484	3.484	3.501	3.476	3.526	1,462,511	3.4805	0.24%
2013-05-22	0	4.120	4.100	4.110	4.060	4.180	215,000	883,230	4.1080	3.476	3.459	3.467	3.425	3.526	254,842	3.4658	0.00%
2013-05-21	0	4.120	4.120	4.130	4.060	4.140	242,319	999,318	4.1240	3.476	3.476	3.484	3.425	3.493	287,224	3.4792	-0.48%
2013-05-20	0	4.140	4.110	4.150	4.040	4.200	656,390	2,703,833	4.1192	3.493	3.467	3.501	3.408	3.543	778,028	3.4752	2.48%
2013-05-16	0	4.040	4.010	4.070	4.010	4.190	1,335,000	5,502,933	4.1220	3.408	3.383	3.434	3.383	3.535	1,582,394	3.4776	-4.27%
2013-05-15	0	4.220	4.200	4.220	4.150	4.230	918,000	3,851,980	4.1961	3.560	3.543	3.560	3.501	3.569	1,088,118	3.5400	1.69%
2013-05-14	0	4.150	4.150	4.190	4.150	4.230	1,161,000	4,861,715	4.1875	3.501	3.501	3.535	3.501	3.569	1,376,149	3.5328	-3.71%
2013-05-13	0	4.310	4.300	4.320	4.300	4.450	145,000	631,560	4.3556	3.636	3.628	3.645	3.628	3.754	171,870	3.6746	-0.69%
2013-05-10	0	4.340	4.340	4.370	4.290	4.340	251,000	1,088,030	4.3348	3.661	3.661	3.687	3.619	3.661	297,514	3.6571	0.23%
2013-05-09	0	4.330	4.330	4.360	4.290	4.410	482,000	2,093,330	4.3430	3.653	3.653	3.678	3.619	3.721	571,321	3.6640	-1.59%
2013-05-08	0	4.400	4.400	4.430	4.350	4.510	720,000	3,168,275	4.4004	3.712	3.712	3.737	3.670	3.805	853,426	3.7124	-1.57%
2013-05-07	0	4.470	4.470	4.500	4.350	4.520	1,734,000	7,714,340	4.4489	3.771	3.771	3.796	3.670	3.813	2,055,334	3.7533	3.00%
2013-05-06	0	4.340	4.330	4.370	4.230	4.370	1,720,000	7,378,827	4.2900	3.661	3.653	3.687	3.569	3.687	2,038,739	3.6193	0.93%
2013-05-03	0	4.300	4.280	4.300	4.110	4.300	1,837,000	7,746,619	4.2170	3.628	3.611	3.628	3.467	3.628	2,177,421	3.5577	5.13%
2013-05-02	0	4.090	4.050	4.090	4.000	4.100	1,545,000	6,289,480	4.0709	3.451	3.417	3.451	3.375	3.459	1,831,309	3.4344	2.25%
2013-04-30	0	4.000	3.970	4.000	3.950	4.100	2,583,000	10,383,125	4.0198	3.375	3.349	3.375	3.332	3.459	3,061,665	3.3913	0.25%
2013-04-29	0	3.990	3.960	3.990	3.940	4.050	1,483,000	5,920,525	3.9923	3.366	3.341	3.366	3.324	3.417	1,757,820	3.3681	-0.25%
2013-04-26	0	4.000	3.980	4.000	3.920	4.130	2,418,000	9,692,410	4.0084	3.375	3.358	3.375	3.307	3.484	2,866,088	3.3818	1.78%
2013-04-25	0	3.930	3.900	3.930	3.830	3.970	1,984,000	7,696,560	3.8793	3.316	3.290	3.316	3.231	3.349	2,351,662	3.2728	3.42%
2013-04-24	0	3.800	3.780	3.800	3.760	3.810	2,523,000	9,551,880	3.7859	3.206	3.189	3.206	3.172	3.214	2,990,546	3.1940	-0.26%
2013-04-23	0	3.810	3.800	3.810	3.750	3.960	2,256,000	8,733,545	3.8713	3.214	3.206	3.214	3.164	3.341	2,674,067	3.2660	-2.06%
2013-04-22	0	3.890	3.860	3.890	3.850	3.920	2,195,300	8,509,483	3.8762	3.282	3.257	3.282	3.248	3.307	2,602,119	3.2702	0.52%
2013-04-19	0	3.870	3.850	3.880	3.820	3.950	1,283,120	4,956,778	3.8631	3.265	3.248	3.273	3.223	3.332	1,520,900	3.2591	0.26%
2013-04-18	0	3.860	3.850	3.860	3.810	3.890	2,854,000	11,041,632	3.8688	3.257	3.248	3.257	3.214	3.282	3,382,885	3.2640	0.00%
2013-04-17	0	3.860	3.840	3.850	3.770	3.890	1,342,500	5,169,290	3.8505	3.257	3.240	3.248	3.181	3.282	1,591,283	3.2485	2.39%
2013-04-16	0	3.770	3.760	3.790	3.760	3.840	2,796,000	10,624,600	3.7999	3.181	3.172	3.197	3.172	3.240	3,314,137	3.2058	-0.79%
2013-04-15	0	3.800	3.800	3.820	3.760	3.900	1,299,000	4,937,313	3.8009	3.206	3.206	3.223	3.172	3.290	1,539,722	3.2066	-2.81%
2013-04-12	0	3.910	3.900	3.910	3.820	4.000	1,946,000	7,646,220	3.9292	3.299	3.290	3.299	3.223	3.375	2,306,620	3.3149	-2.49%
2013-04-11	0	4.010	4.000	4.010	4.000	4.170	4,339,000	17,662,847	4.0707	3.383	3.375	3.383	3.375	3.518	5,143,076	3.4343	-0.74%
2013-04-10	0	4.040	4.030	4.040	4.010	4.080	1,233,000	4,986,551	4.0442	3.408	3.400	3.408	3.383	3.442	1,461,492	3.4120	0.95%
2013-04-09	0	4.100	4.070	4.080	4.070	4.180	3,888,100	15,946,214	4.1013	3.376	3.352	3.360	3.352	3.442	4,721,472	3.3774	-1.91%
2013-04-08	0	4.180	4.150	4.200	4.100	4.200	191,000	795,650	4.1657	3.442	3.417	3.459	3.376	3.459	231,939	3.4304	-1.65%
2013-04-05	0	4.250	4.250	4.260	4.250	4.400	561,000	2,405,765	4.2884	3.500	3.500	3.508	3.500	3.623	681,244	3.5314	-0.47%
2013-04-03	0	4.270	4.270	4.280	4.250	4.400	389,000	1,682,215	4.3245	3.516	3.516	3.525	3.500	3.623	472,378	3.5612	-0.93%
2013-04-02	0	4.310	4.260	4.350	4.100	4.440	1,183,000	5,112,155	4.3213	3.549	3.508	3.582	3.376	3.656	1,436,563	3.5586	-4.01%
2013-03-28	0	4.490	4.450	4.500	4.400	4.500	591,000	2,625,290	4.4421	3.697	3.665	3.706	3.623	3.706	717,674	3.6581	0.45%
2013-03-27	0	4.470	4.450	4.470	4.340	4.530	1,198,255	5,339,157	4.4558	3.681	3.665	3.681	3.574	3.730	1,455,088	3.6693	-1.76%
2013-03-26	0	4.550	4.530	4.550	4.500	4.660	457,000	2,081,810	4.5554	3.747	3.730	3.747	3.706	3.837	554,953	3.7513	-2.36%
2013-03-25	0	4.660	4.650	4.660	4.510	4.780	114,000	533,010	4.6755	3.837	3.829	3.837	3.714	3.936	138,435	3.8503	-0.85%
2013-03-22	0	4.700	4.690	4.700	4.690	4.780	710,000	3,372,505	4.7500	3.870	3.862	3.870	3.862	3.936	862,181	3.9116	-2.29%
2013-03-21	0	4.810	4.780	4.810	4.780	4.830	501,000	2,404,875	4.8001	3.961	3.936	3.961	3.936	3.977	608,384	3.9529	-0.21%
2013-03-20	0	4.820	4.780	4.820	4.710	4.830	614,642	2,952,079	4.8029	3.969	3.936	3.969	3.879	3.977	746,384	3.9552	0.21%
2013-03-19	0	4.810	4.800	4.830	4.780	4.900	762,000	3,667,385	4.8128	3.961	3.953	3.977	3.936	4.035	925,326	3.9633	-0.82%
2013-03-18	0	4.850	4.840	4.850	4.690	5.200	503,441	2,423,849	4.8146	3.994	3.986	3.994	3.862	4.282	611,348	3.9648	-9.35%
2013-03-15	0	5.350	5.190	5.280	4.850	5.470	259,844	1,298,535	4.9974	4.406	4.274	4.348	3.994	4.505	315,539	4.1153	9.41%
2013-03-14	0	4.890	4.880	4.910	4.800	4.940	131,000	634,050	4.8401	4.027	4.019	4.043	3.953	4.068	159,078	3.9858	1.03%
2013-03-13	0	4.840	4.810	4.820	4.800	4.850	230,000	1,106,365	4.8103	3.986	3.961	3.969	3.953	3.994	279,298	3.9612	0.41%
2013-03-12	0	4.820	4.820	4.830	4.800	4.930	498,000	2,407,670	4.8347	3.969	3.969	3.977	3.953	4.060	604,741	3.9813	-2.63%
2013-03-11	0	4.950	4.950	4.990	4.880	4.950	26,000	128,180	4.9300	4.076	4.076	4.109	4.019	4.076	31,573	4.0598	-1.39%
2013-03-08	0	5.020	5.020	5.030	4.990	5.050	388,000	1,946,520	5.0168	4.134	4.134	4.142	4.109	4.159	471,164	4.1313	0.20%
2013-03-07	0	5.010	5.010	5.030	4.990	5.080	498,000	2,502,980	5.0261	4.126	4.126	4.142	4.109	4.183	604,741	4.1389	-0.60%
2013-03-06	0	5.040	5.030	5.040	4.850	5.040	664,000	3,263,925	4.9155	4.150	4.142	4.150	3.994	4.150	806,321	4.0479	3.92%
2013-03-05	0	4.850	4.850	4.880	4.790	4.900	2,958,000	14,349,910	4.8512	3.994	3.994	4.019	3.945	4.035	3,592,015	3.9949	1.25%
2013-03-04	0	4.790	4.790	4.830	4.780	4.850	183,000	881,080	4.8146	3.945	3.945	3.977	3.936	3.994	222,224	3.9648	-1.24%
2013-03-01	0	4.850	4.810	4.850	4.810	4.860	695,000	3,369,380	4.8480	3.994	3.961	3.994	3.961	4.002	843,966	3.9923	0.62%
2013-02-28	0	4.820	4.820	4.850	4.810	4.850	281,000	1,360,165	4.8404	3.969	3.969	3.994	3.961	3.994	341,229	3.9861	-0.62%
2013-02-27	0	4.850	4.850	4.870	4.780	4.950	800,000	3,855,527	4.8194	3.994	3.994	4.010	3.936	4.076	971,471	3.9687	1.04%
2013-02-26	0	4.800	4.790	4.800	4.780	4.870	1,094,000	5,307,379	4.8514	3.953	3.945	3.953	3.936	4.010	1,328,487	3.9951	-2.04%
2013-02-25	0	4.900	4.810	4.900	4.810	5.010	104,000	509,900	4.9029	4.035	3.961	4.035	3.961	4.126	126,291	4.0375	-0.20%
2013-02-22	0	4.910	4.900	4.920	4.890	5.000	322,000	1,583,895	4.9189	4.043	4.035	4.052	4.027	4.117	391,017	4.0507	-1.01%
2013-02-21	0	4.960	4.950	4.960	4.920	5.050	162,000	803,820	4.9619	4.085	4.076	4.085	4.052	4.159	196,723	4.0861	-3.12%
2013-02-20	0	5.120	5.120	5.160	5.120	5.190	203,855	1,052,987	5.1654	4.216	4.216	4.249	4.216	4.274	247,549	4.2536	-0.78%
2013-02-19	0	5.160	5.160	5.200	5.100	5.250	525,000	2,720,263	5.1815	4.249	4.249	4.282	4.200	4.323	637,528	4.2669	-0.77%
2013-02-18	0	5.200	5.180	5.200	5.180	5.270	720,000	3,750,270	5.2087	4.282	4.266	4.282	4.266	4.340	874,324	4.2893	-0.95%
2013-02-15	0	5.250	5.190	5.250	5.200	5.290	225,000	1,177,370	5.2328	4.323	4.274	4.323	4.282	4.356	273,226	4.3091	1.55%
2013-02-14	0	5.170	5.160	5.180	5.150	5.210	702,000	3,633,375	5.1757	4.257	4.249	4.266	4.241	4.290	852,466	4.2622	-0.19%
2013-02-08	0	5.180	5.170	5.180	5.110	5.190	632,000	3,274,550	5.1813	4.266	4.257	4.266	4.208	4.274	767,462	4.2667	0.19%
2013-02-07	0	5.170	5.100	5.170	5.110	5.180	36,000	185,770	5.1603	4.257	4.200	4.257	4.208	4.266	43,716	4.2495	-0.19%
2013-02-06	0	5.180	5.140	5.180	5.150	5.200	977,000	5,060,280	5.1794	4.266	4.233	4.266	4.241	4.282	1,186,409	4.2652	0.19%
2013-02-05	0	5.170	5.140	5.170	5.110	5.240	658,000	3,411,140	5.1841	4.257	4.233	4.257	4.208	4.315	799,035	4.2691	0.19%
2013-02-04	0	5.160	5.110	5.180	5.060	5.180	332,000	1,704,298	5.1334	4.249	4.208	4.266	4.167	4.266	403,161	4.2273	1.38%
2013-02-01	0	5.090	5.070	5.090	5.070	5.200	261,000	1,336,720	5.1215	4.192	4.175	4.192	4.175	4.282	316,943	4.2175	-2.30%
2013-01-31	0	5.210	5.190	5.210	5.150	5.260	704,000	3,682,486	5.2308	4.290	4.274	4.290	4.241	4.332	854,895	4.3075	-1.14%
2013-01-30	0	5.270	5.250	5.280	5.240	5.340	675,000	3,568,870	5.2872	4.340	4.323	4.348	4.315	4.397	819,679	4.3540	0.38%
2013-01-29	0	5.250	5.110	5.300	5.110	5.300	389,000	2,017,810	5.1872	4.323	4.208	4.365	4.208	4.365	472,378	4.2716	1.35%
2013-01-28	0	5.180	5.160	5.180	4.980	5.220	643,000	3,322,240	5.1668	4.266	4.249	4.266	4.101	4.299	780,820	4.2548	1.57%
2013-01-25	0	5.100	5.020	5.100	5.100	5.200	426,000	2,192,610	5.1470	4.200	4.134	4.200	4.200	4.282	517,309	4.2385	-2.49%
2013-01-24	0	5.230	5.200	5.230	5.230	5.260	1,343,000	7,049,290	5.2489	4.307	4.282	4.307	4.307	4.332	1,630,858	4.3224	-0.57%
2013-01-23	0	5.260	5.250	5.260	5.200	5.280	212,000	1,112,875	5.2494	4.332	4.323	4.332	4.282	4.348	257,440	4.3229	0.19%
2013-01-22	0	5.250	5.250	5.300	5.200	5.300	55,000	290,120	5.2749	4.323	4.323	4.365	4.282	4.365	66,789	4.3439	-0.94%
2013-01-21	0	5.300	5.290	5.320	5.260	5.340	335,000	1,776,990	5.3044	4.365	4.356	4.381	4.332	4.397	406,804	4.3682	0.19%
2013-01-18	0	5.290	5.290	5.310	5.170	5.350	1,239,076	6,579,579	5.3101	4.356	4.356	4.373	4.257	4.406	1,504,659	4.3728	0.38%
2013-01-17	0	5.270	5.250	5.270	5.230	5.310	774,802	4,084,659	5.2719	4.340	4.323	4.340	4.307	4.373	940,872	4.3414	-0.75%
2013-01-16	0	5.310	5.310	5.320	5.180	5.320	248,000	1,308,900	5.2778	4.373	4.373	4.381	4.266	4.381	301,156	4.3463	2.12%
2013-01-15	0	5.200	5.210	5.250	5.100	5.350	1,051,681	5,513,132	5.2422	4.282	4.290	4.323	4.200	4.406	1,277,098	4.3169	1.36%
2013-01-14	0	5.130	5.110	5.140	5.080	5.220	1,468,000	7,609,510	5.1836	4.225	4.208	4.233	4.183	4.299	1,782,650	4.2687	-1.54%
2013-01-11	0	5.210	5.200	5.240	5.110	5.280	1,028,761	5,356,817	5.2071	4.290	4.282	4.315	4.208	4.348	1,249,265	4.2880	-1.33%
2013-01-10	0	5.280	5.270	5.280	5.210	5.350	2,945,273	15,542,417	5.2771	4.348	4.340	4.348	4.290	4.406	3,576,561	4.3456	0.19%
2013-01-09	0	5.270	5.260	5.270	5.170	5.330	3,506,000	18,204,947	5.1925	4.340	4.332	4.340	4.257	4.389	4,257,473	4.2760	1.93%
2013-01-08	0	5.170	5.150	5.180	5.130	5.180	3,629,169	18,708,377	5.1550	4.257	4.241	4.266	4.225	4.266	4,407,042	4.2451	0.58%
2013-01-07	0	5.140	5.110	5.150	5.100	5.200	1,720,000	8,850,140	5.1454	4.233	4.208	4.241	4.200	4.282	2,088,663	4.2372	-0.19%
2013-01-04	0	5.150	5.150	5.160	5.100	5.180	2,277,000	11,727,501	5.1504	4.241	4.241	4.249	4.200	4.266	2,765,050	4.2413	0.59%
2013-01-03	0	5.120	5.120	5.130	5.050	5.200	1,497,151	7,676,212	5.1272	4.216	4.216	4.225	4.159	4.282	1,818,049	4.2222	1.39%
2013-01-02	0	5.050	5.050	5.060	5.000	5.070	1,560,000	7,873,460	5.0471	4.159	4.159	4.167	4.117	4.175	1,894,369	4.1562	1.00%
2012-12-31	0	5.000	4.990	5.020	4.970	5.030	1,620,000	8,074,200	4.9841	4.117	4.109	4.134	4.093	4.142	1,967,230	4.1044	0.40%
2012-12-28	0	4.980	4.950	4.980	4.950	5.010	1,883,000	9,345,780	4.9632	4.101	4.076	4.101	4.076	4.126	2,286,601	4.0872	0.81%
2012-12-27	0	4.940	4.940	4.960	4.890	4.960	297,900	1,467,557	4.9263	4.068	4.068	4.085	4.027	4.085	361,752	4.0568	1.23%
2012-12-24	0	4.880	4.870	4.890	4.810	4.880	652,000	3,149,760	4.8309	4.019	4.010	4.027	3.961	4.019	791,749	3.9782	0.21%
2012-12-21	0	4.870	4.820	4.870	4.760	4.880	3,456,000	16,658,390	4.8201	4.010	3.969	4.010	3.920	4.019	4,196,756	3.9693	1.25%
2012-12-20	0	4.810	4.780	4.810	4.720	4.820	5,779,000	27,320,610	4.7276	3.961	3.936	3.961	3.887	3.969	7,017,666	3.8931	2.12%
2012-12-19	0	4.710	4.690	4.710	4.670	4.730	4,961,000	23,295,146	4.6957	3.879	3.862	3.879	3.846	3.895	6,024,337	3.8668	-0.21%
2012-12-18	0	4.720	4.720	4.740	4.720	4.800	3,692,130	17,501,919	4.7403	3.887	3.887	3.903	3.887	3.953	4,483,498	3.9036	-1.05%
2012-12-17	0	4.770	4.760	4.780	4.720	4.880	2,610,000	12,547,420	4.8074	3.928	3.920	3.936	3.887	4.019	3,169,425	3.9589	1.06%
2012-12-14	0	4.720	4.700	4.720	4.700	4.740	4,416,000	20,832,530	4.7175	3.887	3.870	3.887	3.870	3.903	5,362,522	3.8848	0.00%
2012-12-13	0	4.720	4.700	4.720	4.690	4.720	2,593,000	12,188,045	4.7004	3.887	3.870	3.887	3.862	3.887	3,148,782	3.8707	0.21%
2012-12-12	0	4.710	4.700	4.710	4.690	4.730	2,045,000	9,613,200	4.7008	3.879	3.870	3.879	3.862	3.895	2,483,324	3.8711	0.43%
2012-12-11	0	4.690	4.680	4.700	4.640	4.720	1,972,000	9,231,825	4.6815	3.862	3.854	3.870	3.821	3.887	2,394,677	3.8551	0.86%
2012-12-10	0	4.650	4.640	4.650	4.600	4.690	458,000	2,133,395	4.6581	3.829	3.821	3.829	3.788	3.862	556,167	3.8359	-0.64%
2012-12-07	0	4.680	4.670	4.680	4.670	4.710	623,000	2,916,570	4.6815	3.854	3.846	3.854	3.846	3.879	756,533	3.8552	0.00%
2012-12-06	0	4.680	4.680	4.690	4.590	4.750	2,870,000	13,460,790	4.6902	3.854	3.854	3.862	3.780	3.912	3,485,154	3.8623	0.65%
2012-12-05	0	4.650	4.650	4.660	4.610	4.680	481,735	2,243,142	4.6564	3.829	3.829	3.837	3.796	3.854	584,990	3.8345	0.87%
2012-12-04	0	4.610	4.590	4.610	4.540	4.620	517,000	2,374,955	4.5937	3.796	3.780	3.796	3.739	3.805	627,813	3.7829	1.54%
2012-12-03	0	4.540	4.510	4.540	4.520	4.750	527,199	2,451,577	4.6502	3.739	3.714	3.739	3.722	3.912	640,198	3.8294	-3.20%
2012-11-30	0	4.690	4.700	4.730	4.550	4.730	1,457,000	6,803,210	4.6693	3.862	3.870	3.895	3.747	3.895	1,769,292	3.8452	0.43%
2012-11-29	0	4.670	4.660	4.680	4.660	4.700	699,000	3,263,870	4.6693	3.846	3.837	3.854	3.837	3.870	848,823	3.8452	0.86%
2012-11-28	0	4.630	4.610	4.630	4.600	4.710	264,000	1,227,490	4.6496	3.813	3.796	3.813	3.788	3.879	320,586	3.8289	0.65%
2012-11-27	0	4.600	4.580	4.610	4.560	4.610	545,000	2,505,410	4.5971	3.788	3.772	3.796	3.755	3.796	661,815	3.7857	0.88%
2012-11-26	0	4.560	4.550	4.560	4.510	4.570	339,000	1,540,545	4.5444	3.755	3.747	3.755	3.714	3.763	411,661	3.7423	0.00%
2012-11-23	0	4.560	4.560	4.570	4.550	4.600	183,000	835,800	4.5672	3.755	3.755	3.763	3.747	3.788	222,224	3.7611	1.60%
2012-11-22	0	4.570	4.570	4.580	4.570	4.580	485,000	2,220,110	4.5775	3.696	3.696	3.704	3.696	3.704	599,715	3.7019	-0.44%
2012-11-21	0	4.590	4.580	4.590	4.580	4.640	1,056,000	4,849,870	4.5927	3.712	3.704	3.712	3.704	3.752	1,305,772	3.7142	-0.43%
2012-11-20	0	4.610	4.610	4.630	4.600	4.720	61,000	284,760	4.6682	3.728	3.728	3.744	3.720	3.817	75,428	3.7753	-1.50%
2012-11-19	0	4.680	4.670	4.680	4.670	4.700	544,000	2,548,440	4.6846	3.785	3.777	3.785	3.777	3.801	672,670	3.7885	-0.43%
2012-11-16	0	4.700	4.670	4.700	4.690	4.710	191,000	898,350	4.7034	3.801	3.777	3.801	3.793	3.809	236,177	3.8037	0.00%
2012-11-15	0	4.700	4.690	4.700	4.690	4.740	718,000	3,377,595	4.7042	3.801	3.793	3.801	3.793	3.833	887,826	3.8043	-1.05%
2012-11-14	0	4.750	4.740	4.750	4.720	4.780	835,111	3,957,245	4.7386	3.841	3.833	3.841	3.817	3.866	1,032,637	3.8322	-1.04%
2012-11-13	0	4.800	4.790	4.800	4.780	4.950	82,000	396,020	4.8295	3.882	3.874	3.882	3.866	4.003	101,395	3.9057	-3.81%
2012-11-12	0	4.990	4.960	4.990	4.970	5.000	200,000	998,090	4.9905	4.035	4.011	4.035	4.019	4.044	247,305	4.0359	0.40%
2012-11-09	0	4.970	4.970	5.000	4.720	5.010	574,000	2,851,785	4.9683	4.019	4.019	4.044	3.817	4.052	709,766	4.0179	-0.80%
2012-11-08	0	5.010	5.000	5.010	4.970	5.010	735,000	3,674,930	4.9999	4.052	4.044	4.052	4.019	4.052	908,847	4.0435	-0.20%
2012-11-07	0	5.020	5.010	5.020	5.000	5.100	696,000	3,501,700	5.0312	4.060	4.052	4.060	4.044	4.124	860,622	4.0688	1.01%
2012-11-06	0	4.970	4.960	4.980	4.850	5.000	886,000	4,391,580	4.9566	4.019	4.011	4.027	3.922	4.044	1,095,562	4.0085	-0.60%
2012-11-05	0	5.000	4.980	5.000	4.810	5.300	1,572,411	7,830,799	4.9801	4.044	4.027	4.044	3.890	4.286	1,944,328	4.0275	4.82%
2012-11-02	0	4.770	4.770	4.780	4.740	4.810	863,000	4,115,970	4.7694	3.858	3.858	3.866	3.833	3.890	1,067,122	3.8571	1.06%
2012-11-01	0	4.720	4.710	4.720	4.640	4.730	1,030,183	4,851,089	4.7090	3.817	3.809	3.817	3.752	3.825	1,273,848	3.8082	1.51%
2012-10-31	0	4.650	4.650	4.660	4.610	4.660	375,000	1,739,350	4.6383	3.761	3.761	3.769	3.728	3.769	463,697	3.7510	1.97%
2012-10-30	0	4.560	4.560	4.670	4.480	4.580	708,000	3,222,930	4.5522	3.688	3.688	3.777	3.623	3.704	875,461	3.6814	1.33%
2012-10-29	0	4.500	4.500	4.510	4.380	4.520	565,100	2,537,022	4.4895	3.639	3.639	3.647	3.542	3.655	698,761	3.6307	-0.44%
2012-10-26	0	4.520	4.520	4.530	4.510	4.530	426,100	1,926,123	4.5204	3.655	3.655	3.663	3.647	3.663	526,884	3.6557	0.22%
2012-10-25	0	4.510	4.500	4.520	4.500	4.520	396,468	1,787,072	4.5075	3.647	3.639	3.655	3.639	3.655	490,243	3.6453	0.45%
2012-10-24	0	4.490	4.480	4.490	4.400	4.520	1,542,400	6,847,839	4.4397	3.631	3.623	3.631	3.558	3.655	1,907,218	3.5905	1.58%
2012-10-22	0	4.420	4.400	4.420	4.230	4.430	186,622	820,974	4.3991	3.575	3.558	3.575	3.421	3.583	230,763	3.5576	-0.67%
2012-10-19	0	4.450	4.450	4.460	4.430	4.480	265,000	1,179,920	4.4525	3.599	3.599	3.607	3.583	3.623	327,679	3.6008	0.00%
2012-10-18	0	4.450	4.430	4.450	4.430	4.450	461,000	2,050,400	4.4477	3.599	3.583	3.599	3.583	3.599	570,039	3.5969	0.68%
2012-10-17	0	4.420	4.420	4.430	4.400	4.430	72,952	322,276	4.4176	3.575	3.575	3.583	3.558	3.583	90,207	3.5726	0.45%
2012-10-16	0	4.400	4.400	4.430	4.400	4.450	184,000	813,040	4.4187	3.558	3.558	3.583	3.558	3.599	227,521	3.5735	-0.68%
2012-10-15	0	4.430	4.400	4.430	4.340	4.440	326,000	1,424,790	4.3705	3.583	3.558	3.583	3.510	3.591	403,108	3.5345	0.68%
2012-10-12	0	4.400	4.390	4.400	4.360	4.400	151,000	662,490	4.3874	3.558	3.550	3.558	3.526	3.558	186,715	3.5481	0.69%
2012-10-11	0	4.370	4.360	4.380	4.360	4.410	116,000	508,070	4.3799	3.534	3.526	3.542	3.526	3.566	143,437	3.5421	-0.91%
2012-10-10	0	4.410	4.400	4.410	4.300	4.410	1,246,500	5,480,355	4.3966	3.566	3.558	3.566	3.477	3.566	1,541,330	3.5556	2.56%
2012-10-09	0	4.300	4.290	4.320	4.280	4.300	657,000	2,823,080	4.2969	3.477	3.469	3.494	3.461	3.477	812,398	3.4750	0.00%
2012-10-08	0	4.300	4.290	4.300	4.280	4.340	738,040	3,175,789	4.3030	3.477	3.469	3.477	3.461	3.510	912,606	3.4799	0.23%
2012-10-05	0	4.290	4.280	4.300	4.280	4.300	770,000	3,308,610	4.2969	3.469	3.461	3.477	3.461	3.477	952,125	3.4750	-0.23%
2012-10-04	0	4.300	4.300	4.310	4.260	4.340	666,000	2,866,330	4.3038	3.477	3.477	3.486	3.445	3.510	823,527	3.4806	0.00%
2012-10-03	0	4.300	4.280	4.300	4.250	4.320	229,000	980,620	4.2822	3.477	3.461	3.477	3.437	3.494	283,165	3.4631	0.00%
2012-09-28	0	4.300	4.280	4.330	4.200	4.320	98,028	421,239	4.2971	3.477	3.461	3.502	3.397	3.494	121,214	3.4752	2.87%
2012-09-27	0	4.180	4.140	4.180	4.180	4.270	489,000	2,061,595	4.2159	3.380	3.348	3.380	3.380	3.453	604,661	3.4095	-0.95%
2012-09-26	0	4.220	4.180	4.230	4.150	4.300	306,000	1,293,330	4.2266	3.413	3.380	3.421	3.356	3.477	378,377	3.4181	-1.86%
2012-09-25	0	4.300	4.280	4.300	4.200	4.310	663,000	2,845,770	4.2923	3.477	3.461	3.477	3.397	3.486	819,817	3.4712	0.70%
2012-09-24	0	4.270	4.270	4.280	4.250	4.300	38,000	162,490	4.2761	3.453	3.453	3.461	3.437	3.477	46,988	3.4581	-0.70%
2012-09-21	0	4.300	4.330	4.340	4.290	4.360	237,000	1,023,770	4.3197	3.477	3.502	3.510	3.469	3.526	293,057	3.4934	0.23%
2012-09-20	0	4.290	4.290	4.300	4.290	4.400	718,000	3,124,280	4.3514	3.469	3.469	3.477	3.469	3.558	887,826	3.5190	-0.46%
2012-09-19	0	4.310	4.290	4.300	4.270	4.310	560,000	2,404,320	4.2934	3.486	3.469	3.477	3.453	3.486	692,455	3.4722	0.70%
2012-09-18	0	4.280	4.280	4.290	4.280	4.340	242,000	1,039,210	4.2943	3.461	3.461	3.469	3.461	3.510	299,239	3.4728	-0.70%
2012-09-17	0	4.310	4.310	4.350	4.300	4.390	337,000	1,464,515	4.3457	3.486	3.486	3.518	3.477	3.550	416,709	3.5145	-1.82%
2012-09-14	0	4.390	4.340	4.390	4.240	4.390	356,000	1,523,550	4.2796	3.550	3.510	3.550	3.429	3.550	440,203	3.4610	4.28%
2012-09-13	0	4.210	4.200	4.220	4.150	4.220	407,000	1,708,930	4.1988	3.405	3.397	3.413	3.356	3.413	503,266	3.3957	0.72%
2012-09-12	0	4.180	4.180	4.200	4.150	4.230	92,000	384,760	4.1822	3.380	3.380	3.397	3.356	3.421	113,760	3.3822	0.97%
2012-09-11	0	4.140	4.140	4.160	4.120	4.170	90,023	373,004	4.1434	3.348	3.348	3.364	3.332	3.372	111,316	3.3509	-1.43%
2012-09-10	0	4.200	4.190	4.200	4.190	4.250	56,000	236,400	4.2214	3.397	3.389	3.397	3.389	3.437	69,245	3.4139	-0.47%
2012-09-07	0	4.220	4.230	4.240	4.160	4.250	853,121	3,593,829	4.2126	3.413	3.421	3.429	3.364	3.437	1,054,907	3.4068	0.72%
2012-09-06	0	4.190	4.190	4.210	4.190	4.220	24,000	100,740	4.1975	3.389	3.389	3.405	3.389	3.413	29,677	3.3946	-0.24%
2012-09-05	0	4.200	4.160	4.200	4.180	4.280	1,180,200	4,973,140	4.2138	3.397	3.364	3.397	3.380	3.461	1,459,348	3.4078	0.48%
2012-09-04	0	4.180	4.170	4.210	4.120	4.200	64,000	267,460	4.1791	3.380	3.372	3.405	3.332	3.397	79,138	3.3797	0.48%
2012-09-03	0	4.160	4.160	4.180	4.140	4.200	173,000	726,230	4.1979	3.364	3.364	3.380	3.348	3.397	213,919	3.3949	-1.19%
2012-08-31	0	4.210	4.180	4.220	4.160	4.220	480,000	2,004,520	4.1761	3.405	3.380	3.413	3.364	3.413	593,533	3.3773	0.96%
2012-08-30	0	4.170	4.170	4.190	4.140	4.180	218,000	908,730	4.1685	3.372	3.372	3.389	3.348	3.380	269,563	3.3711	0.00%
2012-08-29	0	4.170	4.170	4.180	4.150	4.190	403,294	1,681,155	4.1686	3.372	3.372	3.380	3.356	3.389	498,684	3.3712	-0.95%
2012-08-28	0	4.210	4.180	4.220	4.120	4.210	253,000	1,059,830	4.1891	3.405	3.380	3.413	3.332	3.405	312,841	3.3878	2.18%
2012-08-27	0	4.120	4.110	4.160	4.120	4.120	38,000	156,560	4.1200	3.332	3.324	3.364	3.332	3.332	46,988	3.3319	-1.67%
2012-08-24	0	4.190	4.190	4.200	4.190	4.220	231,000	971,530	4.2058	3.389	3.389	3.397	3.389	3.413	285,638	3.4013	-0.48%
2012-08-23	0	4.210	4.200	4.230	4.180	4.230	73,000	307,250	4.2089	3.405	3.397	3.421	3.380	3.421	90,266	3.4038	0.48%
2012-08-22	0	4.190	4.180	4.190	4.110	4.210	122,415	511,873	4.1815	3.389	3.380	3.389	3.324	3.405	151,369	3.3816	1.70%
2012-08-21	0	4.120	4.100	4.120	3.980	4.180	1,264,580	5,140,930	4.0653	3.332	3.316	3.332	3.219	3.380	1,563,687	3.2877	-0.48%
2012-08-20	0	4.140	4.140	4.240	-	-	547,000	2,259,821	4.1313	3.348	3.348	3.429	-	-	676,380	3.3411	0.00%
2012-08-17	0	4.140	4.140	4.170	4.110	4.140	58,000	239,360	4.1269	3.348	3.348	3.372	3.324	3.348	71,719	3.3375	0.49%
2012-08-16	0	4.120	4.120	4.130	4.110	4.180	259,000	1,071,285	4.1362	3.332	3.332	3.340	3.324	3.380	320,260	3.3450	-1.44%
2012-08-15	0	4.180	4.180	4.200	4.180	4.300	542,000	2,280,970	4.2084	3.380	3.380	3.397	3.380	3.477	670,197	3.4034	-1.88%
2012-08-14	0	4.260	4.190	4.290	4.160	4.290	1,770,608	7,435,988	4.1997	3.445	3.389	3.469	3.364	3.469	2,189,403	3.3964	1.67%
2012-08-13	0	4.190	4.150	4.190	4.160	4.200	418,000	1,748,000	4.1818	3.389	3.356	3.389	3.364	3.397	516,868	3.3819	0.96%
2012-08-10	0	4.150	4.150	4.170	4.130	4.210	146,932	614,072	4.1793	3.356	3.356	3.372	3.340	3.405	181,685	3.3799	-1.43%
2012-08-09	0	4.210	4.210	4.250	4.130	4.250	378,000	1,580,410	4.1810	3.405	3.405	3.437	3.340	3.437	467,407	3.3812	0.00%
2012-08-08	0	4.210	4.200	4.270	4.140	4.320	2,201,000	9,265,010	4.2095	3.405	3.397	3.453	3.348	3.494	2,721,595	3.4043	0.72%
2012-08-07	0	4.180	4.180	4.200	4.170	4.230	812,000	3,400,569	4.1879	3.380	3.380	3.397	3.372	3.421	1,004,059	3.3868	-1.65%
2012-08-06	0	4.250	4.230	4.270	4.120	4.270	2,358,338	9,894,212	4.1954	3.437	3.421	3.453	3.332	3.453	2,916,147	3.3929	0.47%
2012-08-03	0	4.230	4.210	4.230	4.200	4.300	225,000	953,090	4.2360	3.421	3.405	3.421	3.397	3.477	278,218	3.4257	0.48%
2012-08-02	0	4.210	4.200	4.210	4.150	4.250	966,000	4,059,970	4.2029	3.405	3.397	3.405	3.356	3.437	1,194,484	3.3989	0.24%
2012-08-01	0	4.200	4.200	4.230	4.150	4.220	886,000	3,721,515	4.2004	3.397	3.397	3.421	3.356	3.413	1,095,562	3.3969	0.00%
2012-07-31	0	4.200	4.130	4.200	4.150	4.300	899,000	3,788,260	4.2139	3.397	3.340	3.397	3.356	3.477	1,111,637	3.4078	2.44%
2012-07-30	0	4.100	4.090	4.110	4.030	4.250	398,000	1,633,530	4.1043	3.316	3.308	3.324	3.259	3.437	492,137	3.3193	-2.15%
2012-07-27	0	4.190	4.150	4.190	4.110	4.200	4,509,000	18,904,862	4.1927	3.389	3.356	3.389	3.324	3.397	5,575,497	3.3907	0.00%
2012-07-26	0	4.190	4.190	4.200	4.170	4.200	2,481,000	10,390,910	4.1882	3.389	3.389	3.397	3.372	3.397	3,067,822	3.3871	0.00%
2012-07-25	0	4.190	4.180	4.190	4.170	4.200	2,722,000	11,413,613	4.1931	3.389	3.380	3.389	3.372	3.397	3,365,825	3.3910	-0.95%
2012-07-24	0	4.230	4.210	4.230	4.100	4.280	2,077,407	8,726,323	4.2006	3.421	3.405	3.421	3.316	3.461	2,568,769	3.3971	-2.53%
2012-07-23	0	4.340	4.340	4.350	4.290	4.450	757,000	3,282,020	4.3356	3.510	3.510	3.518	3.469	3.599	936,050	3.5062	-3.77%
2012-07-20	0	4.510	4.510	4.530	4.430	4.510	661,000	2,941,650	4.4503	3.647	3.647	3.663	3.583	3.647	817,344	3.5990	1.81%
2012-07-19	0	4.430	4.440	4.460	4.430	4.490	972,000	4,333,510	4.4583	3.583	3.591	3.607	3.583	3.631	1,201,904	3.6055	-0.67%
2012-07-18	0	4.460	4.460	4.470	4.360	4.490	1,500,000	6,662,705	4.4418	3.607	3.607	3.615	3.526	3.631	1,854,790	3.5922	3.00%
2012-07-17	0	4.330	4.310	4.340	4.260	4.410	1,075,000	4,645,548	4.3214	3.502	3.486	3.510	3.445	3.566	1,329,266	3.4948	-2.70%
2012-07-16	0	4.450	4.420	4.450	4.200	4.520	429,000	1,871,130	4.3616	3.599	3.575	3.599	3.397	3.655	530,470	3.5273	-1.55%
2012-07-13	0	4.520	4.520	4.580	4.410	4.590	164,000	733,320	4.4715	3.655	3.655	3.704	3.566	3.712	202,790	3.6161	-0.66%
2012-07-12	0	4.550	4.480	4.560	4.360	4.550	595,015	2,643,436	4.4426	3.680	3.623	3.688	3.526	3.680	735,752	3.5928	0.89%
2012-07-11	0	4.510	4.500	4.550	4.440	4.570	436,000	1,956,310	4.4869	3.647	3.639	3.680	3.591	3.696	539,125	3.6287	-1.31%
2012-07-10	0	4.570	4.560	4.610	4.480	4.580	305,000	1,388,790	4.5534	3.696	3.688	3.728	3.623	3.704	377,141	3.6824	1.56%
2012-07-09	0	4.500	4.500	4.590	4.480	4.580	348,000	1,576,100	4.5290	3.639	3.639	3.712	3.623	3.704	430,311	3.6627	-0.44%
2012-07-06	0	4.520	4.510	4.530	4.500	4.520	1,017,537	4,572,569	4.4938	3.655	3.647	3.663	3.639	3.655	1,258,211	3.6342	0.89%
2012-07-05	0	4.480	4.480	4.500	4.400	4.500	770,000	3,425,185	4.4483	3.623	3.623	3.639	3.558	3.639	952,125	3.5974	0.90%
2012-07-04	0	4.440	4.410	4.440	4.250	4.470	471,000	2,034,000	4.3185	3.591	3.566	3.591	3.437	3.615	582,404	3.4924	3.74%
2012-07-03	0	4.280	4.250	4.280	4.210	4.380	816,000	3,477,935	4.2622	3.461	3.437	3.461	3.405	3.542	1,009,006	3.4469	2.64%
2012-06-29	0	4.170	4.160	4.170	4.150	4.230	518,018	2,163,191	4.1759	3.372	3.364	3.372	3.356	3.421	640,543	3.3771	-0.48%
2012-06-28	0	4.190	4.170	4.190	4.150	4.240	210,034	881,469	4.1968	3.389	3.372	3.389	3.356	3.429	259,713	3.3940	-0.95%
2012-06-27	0	4.230	4.230	4.280	4.150	4.300	235,000	987,720	4.2031	3.421	3.421	3.461	3.356	3.477	290,584	3.3991	-2.76%
2012-06-26	0	4.350	4.250	4.350	-	-	0	0	-	3.518	3.437	3.518	-	-	0	-	-2.03%
2012-06-25	0	4.440	4.250	4.440	4.430	4.470	29,000	129,330	4.4597	3.591	3.437	3.591	3.583	3.615	35,859	3.6066	-0.67%
2012-06-22	0	4.470	4.360	4.480	4.480	4.510	359,000	1,563,540	4.3553	3.615	3.526	3.623	3.623	3.647	443,913	3.5222	1.13%
2012-06-21	0	4.420	4.340	4.420	4.380	4.430	29,000	127,840	4.4083	3.575	3.510	3.575	3.542	3.583	35,859	3.5650	-1.12%
2012-06-20	0	4.470	4.430	4.470	4.380	4.500	74,316	331,696	4.4633	3.615	3.583	3.615	3.542	3.639	91,894	3.6096	1.13%
2012-06-19	0	4.420	4.400	4.420	4.340	4.420	210,000	917,740	4.3702	3.575	3.558	3.575	3.510	3.575	259,671	3.5342	2.31%
2012-06-18	0	4.320	4.300	4.360	4.260	4.390	859,000	3,709,130	4.3180	3.494	3.477	3.526	3.445	3.550	1,062,176	3.4920	6.14%
2012-06-15	0	4.070	4.060	4.070	4.050	4.470	1,470,000	6,315,570	4.2963	3.291	3.283	3.291	3.275	3.615	1,817,694	3.4745	-4.68%
2012-06-14	0	4.270	4.270	4.300	4.250	4.350	110,000	473,200	4.3018	3.453	3.453	3.477	3.437	3.518	136,018	3.4790	-1.61%
2012-06-13	0	4.340	4.330	4.360	4.300	4.470	283,000	1,237,000	4.3710	3.510	3.502	3.526	3.477	3.615	349,937	3.5349	-0.91%
2012-06-12	0	4.380	4.380	4.410	4.260	4.380	212,330	919,892	4.3324	3.542	3.542	3.566	3.445	3.542	262,552	3.5037	0.69%
2012-06-11	0	4.350	4.350	4.380	4.230	4.360	166,000	715,580	4.3107	3.518	3.518	3.542	3.421	3.526	205,263	3.4862	4.07%
2012-06-08	0	4.180	4.180	4.270	4.170	4.250	67,098	281,460	4.1948	3.380	3.380	3.453	3.372	3.437	82,968	3.3924	-0.95%
2012-06-07	0	4.220	4.220	4.260	4.170	4.290	583,000	2,469,660	4.2361	3.413	3.413	3.445	3.372	3.469	720,895	3.4258	3.18%
2012-06-06	0	4.090	4.070	4.100	4.020	4.200	574,100	2,338,020	4.0725	3.308	3.291	3.316	3.251	3.397	709,890	3.2935	0.25%
2012-06-05	0	4.080	4.070	4.090	4.070	4.120	937,000	3,854,700	4.1139	3.300	3.291	3.308	3.291	3.332	1,158,625	3.3270	-0.49%
2012-06-04	0	4.100	4.070	4.100	4.040	4.200	175,000	718,540	4.1059	3.316	3.291	3.316	3.267	3.397	216,392	3.3205	-3.30%
2012-06-01	0	4.240	4.240	4.260	4.130	4.400	1,593,379	6,788,722	4.2606	3.429	3.429	3.445	3.340	3.558	1,970,255	3.4456	-2.53%
2012-05-31	0	4.350	4.350	4.360	4.250	4.460	1,715,200	7,472,803	4.3568	3.518	3.518	3.526	3.437	3.607	2,120,890	3.5234	-1.14%
2012-05-30	0	4.400	4.400	4.450	4.370	4.520	285,500	1,264,880	4.4304	3.558	3.558	3.599	3.534	3.655	353,028	3.5829	-1.35%
2012-05-29	0	4.460	4.450	4.460	4.400	4.480	166,000	737,960	4.4455	3.607	3.599	3.607	3.558	3.623	205,263	3.5952	0.45%
2012-05-28	0	4.440	4.390	4.440	4.280	4.500	566,000	2,491,050	4.4011	3.591	3.550	3.591	3.461	3.639	699,874	3.5593	-2.63%
2012-05-25	0	4.560	4.500	4.590	4.380	4.690	313,000	1,414,455	4.5190	3.688	3.639	3.712	3.542	3.793	387,033	3.6546	0.88%
2012-05-24	0	4.520	4.520	4.530	4.410	4.540	555,000	2,507,605	4.5182	3.655	3.655	3.663	3.566	3.672	686,272	3.6540	2.73%
2012-05-23	0	4.400	4.380	4.500	4.370	4.560	1,710,001	7,682,234	4.4925	3.558	3.542	3.639	3.534	3.688	2,114,461	3.6332	-3.08%
2012-05-22	0	4.540	4.520	4.620	4.490	4.620	818,999	3,695,637	4.5124	3.672	3.655	3.736	3.631	3.736	1,012,714	3.6492	2.02%
2012-05-21	0	4.450	4.440	4.540	4.390	4.470	68,000	302,740	4.4521	3.599	3.591	3.672	3.550	3.615	84,084	3.6005	0.23%
2012-05-18	0	4.440	4.450	4.510	4.430	4.610	11,000	49,740	4.5218	3.591	3.599	3.647	3.583	3.728	13,602	3.6569	-2.84%
2012-05-17	0	4.570	4.570	4.600	4.500	4.820	1,201,000	5,603,132	4.6654	3.696	3.696	3.720	3.639	3.898	1,485,068	3.7730	-1.93%
2012-05-16	0	4.660	4.660	4.760	4.650	4.960	1,199,000	5,655,137	4.7165	3.769	3.769	3.849	3.761	4.011	1,482,595	3.8144	-1.69%
2012-05-15	0	4.740	4.720	4.740	4.630	4.750	340,010	1,596,486	4.6954	3.833	3.817	3.833	3.744	3.841	420,431	3.7973	-0.42%
2012-05-14	0	4.760	4.760	4.790	4.610	4.870	999,000	4,751,350	4.7561	3.849	3.849	3.874	3.728	3.938	1,235,290	3.8463	-2.46%
2012-05-11	0	4.880	4.850	4.880	4.740	4.930	772,000	3,734,760	4.8378	3.947	3.922	3.947	3.833	3.987	954,598	3.9124	-1.41%
2012-05-10	0	4.950	4.950	4.980	4.900	5.030	581,000	2,885,800	4.9670	4.003	4.003	4.027	3.963	4.068	718,422	4.0169	-0.60%
2012-05-09	0	4.980	4.970	4.980	4.940	5.070	292,000	1,453,740	4.9786	4.027	4.019	4.027	3.995	4.100	361,066	4.0262	-1.78%
2012-05-08	0	5.070	5.060	5.070	5.020	5.250	275,000	1,390,750	5.0573	4.100	4.092	4.100	4.060	4.246	340,045	4.0899	-1.55%
2012-05-07	0	5.150	5.150	5.160	5.100	5.160	65,000	335,100	5.1554	4.165	4.165	4.173	4.124	4.173	80,374	4.1692	-3.74%
2012-05-04	0	5.350	5.320	5.360	5.010	5.450	358,040	1,898,755	5.3032	4.327	4.302	4.335	4.052	4.408	442,726	4.2888	4.09%
2012-05-03	0	5.140	5.110	5.160	5.030	5.220	149,608	770,932	5.1530	4.157	4.133	4.173	4.068	4.222	184,994	4.1673	-3.02%
2012-05-02	0	5.300	5.260	5.300	5.230	5.380	142,000	749,040	5.2749	4.286	4.254	4.286	4.230	4.351	175,587	4.2659	0.00%
2012-04-30	0	5.300	5.300	5.340	5.230	5.340	111,762	593,403	5.3095	4.286	4.286	4.319	4.230	4.319	138,197	4.2939	-0.93%
2012-04-27	0	5.350	5.300	5.350	5.290	5.360	128,000	680,307	5.3149	4.327	4.286	4.327	4.278	4.335	158,275	4.2982	-0.19%
2012-04-26	0	5.360	5.360	5.370	5.310	5.380	242,000	1,293,160	5.3436	4.335	4.335	4.343	4.294	4.351	299,239	4.3215	1.13%
2012-04-25	0	5.300	5.270	5.330	5.190	5.350	536,000	2,817,195	5.2560	4.286	4.262	4.310	4.197	4.327	662,778	4.2506	1.92%
2012-04-24	0	5.200	5.200	5.210	5.170	5.230	407,000	2,117,550	5.2028	4.205	4.205	4.213	4.181	4.230	503,266	4.2076	0.00%
2012-04-23	0	5.200	5.200	5.220	5.150	5.310	677,537	3,517,922	5.1922	4.205	4.205	4.222	4.165	4.294	837,792	4.1990	-1.52%
2012-04-20	0	5.280	5.280	5.310	5.150	5.320	650,274	3,423,196	5.2642	4.270	4.270	4.294	4.165	4.302	804,081	4.2573	1.54%
2012-04-19	0	5.200	5.180	5.200	5.160	5.200	491,000	2,547,390	5.1882	4.205	4.189	4.205	4.173	4.205	607,134	4.1958	-0.76%
2012-04-18	0	5.240	5.230	5.240	5.130	5.250	266,000	1,382,390	5.1970	4.238	4.230	4.238	4.149	4.246	328,916	4.2029	2.34%
2012-04-17	0	5.120	5.120	5.140	5.000	5.160	471,000	2,410,695	5.1182	4.141	4.141	4.157	4.044	4.173	582,404	4.1392	1.19%
2012-04-16	0	5.060	5.040	5.070	4.860	5.080	505,000	2,554,620	5.0587	4.092	4.076	4.100	3.930	4.108	624,446	4.0910	0.00%
2012-04-13	0	5.060	5.060	5.070	5.030	5.070	1,379,714	6,970,871	5.0524	4.092	4.092	4.100	4.068	4.100	1,706,053	4.0860	0.20%
2012-04-12	0	5.050	5.050	5.070	5.000	5.070	713,850	3,600,665	5.0440	4.084	4.084	4.100	4.044	4.100	882,694	4.0792	1.20%
2012-04-11	0	4.990	4.980	4.990	4.920	5.010	778,000	3,890,145	5.0002	4.035	4.027	4.035	3.979	4.052	962,018	4.0437	-0.99%
2012-04-10	0	5.040	5.040	5.050	4.970	5.060	1,535,000	7,745,214	5.0457	4.076	4.076	4.084	4.019	4.092	1,898,068	4.0806	1.98%
2012-04-05	0	5.040	5.030	5.040	4.920	5.060	3,052,000	15,342,590	5.0271	3.997	3.989	3.997	3.902	4.013	3,848,715	3.9864	-0.40%
2012-04-03	0	5.060	5.060	5.070	5.000	5.060	1,582,400	7,974,187	5.0393	4.013	4.013	4.020	3.965	4.013	1,995,480	3.9961	1.20%
2012-04-02	0	5.000	4.980	5.010	4.960	5.010	281,000	1,400,590	4.9843	3.965	3.949	3.973	3.933	3.973	354,354	3.9525	-0.60%
2012-03-30	0	5.030	5.000	5.010	5.000	5.080	2,600,000	13,136,555	5.0525	3.989	3.965	3.973	3.965	4.028	3,278,721	4.0066	-1.57%
2012-03-29	0	5.110	5.100	5.110	5.090	5.180	530,955	2,711,236	5.1063	4.052	4.044	4.052	4.036	4.108	669,559	4.0493	-1.73%
2012-03-28	0	5.200	5.200	5.220	5.000	5.210	641,800	3,304,410	5.1487	4.124	4.124	4.139	3.965	4.131	809,340	4.0828	0.58%
2012-03-27	0	5.170	5.160	5.180	5.000	5.170	1,232,230	6,328,900	5.1361	4.100	4.092	4.108	3.965	4.100	1,553,900	4.0729	1.17%
2012-03-26	0	5.110	5.110	5.120	5.000	5.200	1,847,000	9,442,625	5.1124	4.052	4.052	4.060	3.965	4.124	2,329,153	4.0541	1.79%
2012-03-23	0	5.020	5.010	5.070	4.960	5.280	1,566,000	7,927,330	5.0622	3.981	3.973	4.020	3.933	4.187	1,974,799	4.0142	-3.46%
2012-03-22	0	5.200	5.190	5.200	5.190	5.300	352,000	1,839,325	5.2254	4.124	4.116	4.124	4.116	4.203	443,888	4.1437	-1.70%
2012-03-21	0	5.290	5.280	5.300	5.220	5.400	618,400	3,273,950	5.2942	4.195	4.187	4.203	4.139	4.282	779,831	4.1983	-1.86%
2012-03-20	0	5.390	5.380	5.390	5.220	5.440	916,096	4,881,973	5.3291	4.274	4.266	4.274	4.139	4.314	1,155,240	4.2259	-0.74%
2012-03-19	0	5.430	5.400	5.440	5.320	5.450	1,012,000	5,472,490	5.4076	4.306	4.282	4.314	4.219	4.322	1,276,179	4.2882	1.88%
2012-03-16	0	5.330	5.290	5.330	5.250	5.330	822,000	4,363,790	5.3087	4.227	4.195	4.227	4.163	4.227	1,036,580	4.2098	1.52%
2012-03-15	0	5.250	5.240	5.300	5.010	5.310	2,030,849	10,606,718	5.2228	4.163	4.155	4.203	3.973	4.211	2,560,995	4.1416	0.96%
2012-03-14	0	5.200	5.180	5.200	5.010	5.340	2,333,200	12,114,115	5.1921	4.124	4.108	4.124	3.973	4.235	2,942,274	4.1173	4.21%
2012-03-13	0	4.990	4.990	5.030	4.910	5.040	3,565,600	17,823,156	4.9986	3.957	3.957	3.989	3.894	3.997	4,496,388	3.9639	1.84%
2012-03-12	0	4.900	4.890	4.900	4.820	4.950	1,743,800	8,518,830	4.8852	3.886	3.878	3.886	3.822	3.925	2,199,013	3.8739	2.30%
2012-03-09	0	4.790	4.770	4.790	4.600	4.840	913,400	4,344,926	4.7569	3.798	3.783	3.798	3.648	3.838	1,151,840	3.7722	4.13%
2012-03-08	0	4.600	4.590	4.600	4.580	4.660	2,091,000	9,633,020	4.6069	3.648	3.640	3.648	3.632	3.695	2,636,849	3.6532	0.22%
2012-03-07	0	4.590	4.590	4.630	4.580	4.650	1,087,000	5,011,880	4.6107	3.640	3.640	3.672	3.632	3.687	1,370,758	3.6563	-1.29%
2012-03-06	0	4.650	4.620	4.650	4.600	4.780	969,000	4,492,080	4.6358	3.687	3.664	3.687	3.648	3.791	1,221,954	3.6761	-2.72%
2012-03-05	0	4.780	4.760	4.780	4.760	4.890	359,000	1,730,940	4.8216	3.791	3.775	3.791	3.775	3.878	452,716	3.8235	-0.83%
2012-03-02	0	4.820	4.820	4.830	4.710	4.830	1,571,000	7,504,145	4.7767	3.822	3.822	3.830	3.735	3.830	1,981,104	3.7879	1.47%
2012-03-01	0	4.750	4.720	4.750	4.700	4.880	593,000	2,829,225	4.7710	3.767	3.743	3.767	3.727	3.870	747,801	3.7834	-2.86%
2012-02-29	0	4.890	4.880	4.890	4.850	4.960	2,740,000	13,417,384	4.8969	3.878	3.870	3.878	3.846	3.933	3,455,268	3.8832	-1.21%
2012-02-28	0	4.950	4.940	4.950	4.660	4.950	2,512,000	12,289,650	4.8924	3.925	3.917	3.925	3.695	3.925	3,167,749	3.8796	4.43%
2012-02-27	0	4.740	4.740	4.750	4.700	4.820	659,000	3,129,340	4.7486	3.759	3.759	3.767	3.727	3.822	831,030	3.7656	-1.66%
2012-02-24	0	4.820	4.770	4.820	4.620	4.870	1,305,669	6,275,839	4.8066	3.822	3.783	3.822	3.664	3.862	1,646,510	3.8116	-1.03%
2012-02-23	0	4.870	4.810	4.880	4.690	4.870	1,778,214	8,597,025	4.8346	3.862	3.814	3.870	3.719	3.862	2,242,411	3.8338	4.06%
2012-02-22	0	4.680	4.690	4.700	4.450	4.700	2,031,610	9,367,721	4.6110	3.711	3.719	3.727	3.529	3.727	2,561,955	3.6565	5.64%
2012-02-21	0	4.430	4.430	4.450	4.380	4.720	3,723,000	17,105,303	4.5945	3.513	3.513	3.529	3.473	3.743	4,694,877	3.6434	-3.70%
2012-02-20	0	4.600	4.580	4.600	4.480	4.800	783,000	3,662,460	4.6775	3.648	3.632	3.648	3.553	3.806	987,400	3.7092	-2.54%
2012-02-17	0	4.720	4.720	4.730	4.700	4.800	459,000	2,180,310	4.7501	3.743	3.743	3.751	3.727	3.806	578,820	3.7668	-1.67%
2012-02-16	0	4.800	4.780	4.800	4.770	4.810	325,000	1,557,920	4.7936	3.806	3.791	3.806	3.783	3.814	409,840	3.8013	-0.62%
2012-02-15	0	4.830	4.830	4.840	4.810	4.900	203,000	988,110	4.8675	3.830	3.830	3.838	3.814	3.886	255,992	3.8599	-0.41%
2012-02-14	0	4.850	4.850	4.860	4.720	4.890	166,800	804,842	4.8252	3.846	3.846	3.854	3.743	3.878	210,343	3.8263	-0.82%
2012-02-13	0	4.890	4.860	4.880	4.800	4.900	265,000	1,285,900	4.8525	3.878	3.854	3.870	3.806	3.886	334,177	3.8480	0.82%
2012-02-10	0	4.850	4.840	4.850	4.840	4.900	167,000	813,760	4.8728	3.846	3.838	3.846	3.838	3.886	210,595	3.8641	-0.41%
2012-02-09	0	4.870	4.850	4.860	4.840	4.900	630,000	3,068,510	4.8707	3.862	3.846	3.854	3.838	3.886	794,459	3.8624	1.25%
2012-02-08	0	4.810	4.800	4.820	4.650	4.830	325,000	1,547,290	4.7609	3.814	3.806	3.822	3.687	3.830	409,840	3.7753	3.00%
2012-02-07	0	4.670	4.670	4.690	4.620	4.810	839,210	3,933,779	4.6875	3.703	3.703	3.719	3.664	3.814	1,058,283	3.7171	-0.85%
2012-02-06	0	4.710	4.710	4.720	4.650	4.770	289,056	1,360,658	4.7072	3.735	3.735	3.743	3.687	3.783	364,513	3.7328	-0.21%
2012-02-03	0	4.720	4.720	4.730	4.720	4.780	153,000	724,830	4.7375	3.743	3.743	3.751	3.743	3.791	192,940	3.7568	-1.05%
2012-02-02	0	4.770	4.750	4.760	4.740	4.800	1,816,000	8,604,333	4.7381	3.783	3.767	3.775	3.759	3.806	2,290,061	3.7573	1.71%
2012-02-01	0	4.690	4.660	4.690	4.660	4.760	324,000	1,517,700	4.6843	3.719	3.695	3.719	3.695	3.775	408,579	3.7146	0.43%
2012-01-31	0	4.670	4.660	4.670	4.560	4.710	562,000	2,582,180	4.5946	3.703	3.695	3.703	3.616	3.735	708,708	3.6435	1.74%
2012-01-30	0	4.590	4.590	4.610	4.590	4.770	164,000	770,690	4.6993	3.640	3.640	3.656	3.640	3.783	206,812	3.7265	-0.86%
2012-01-27	0	4.630	4.670	4.680	4.530	4.820	2,291,400	10,634,178	4.6409	3.672	3.703	3.711	3.592	3.822	2,889,562	3.6802	-1.91%
2012-01-26	0	4.720	4.690	4.730	4.560	4.900	2,459,439	11,678,599	4.7485	3.743	3.719	3.751	3.616	3.886	3,101,467	3.7655	-1.67%
2012-01-20	0	4.800	4.790	4.840	4.640	4.860	2,291,375	11,128,822	4.8568	3.806	3.798	3.838	3.679	3.854	2,889,531	3.8514	-1.03%
2012-01-19	0	4.850	4.850	4.860	4.750	4.900	276,000	1,341,695	4.8612	3.846	3.846	3.854	3.767	3.886	348,049	3.8549	2.75%
2012-01-18	0	4.720	4.720	4.750	4.560	4.830	3,250,800	15,240,373	4.6882	3.743	3.743	3.767	3.616	3.830	4,099,411	3.7177	3.96%
2012-01-17	0	4.540	4.540	4.550	4.490	4.610	611,000	2,778,231	4.5470	3.600	3.600	3.608	3.561	3.656	770,500	3.6058	0.44%
2012-01-16	0	4.520	4.520	4.540	4.470	4.710	424,000	1,936,890	4.5681	3.584	3.584	3.600	3.545	3.735	534,684	3.6225	1.35%
2012-01-13	0	4.460	4.500	4.510	4.450	4.620	727,000	3,272,520	4.5014	3.537	3.568	3.576	3.529	3.664	916,781	3.5696	-3.25%
2012-01-12	0	4.610	4.590	4.600	4.500	4.660	1,074,000	4,913,045	4.5745	3.656	3.640	3.648	3.568	3.695	1,354,364	3.6276	0.88%
2012-01-11	0	4.570	4.550	4.570	4.460	4.640	265,000	1,209,750	4.5651	3.624	3.608	3.624	3.537	3.679	334,177	3.6201	2.24%
2012-01-10	0	4.470	4.470	4.490	4.400	4.540	185,000	829,310	4.4828	3.545	3.545	3.561	3.489	3.600	233,294	3.5548	-1.54%
2012-01-09	0	4.540	4.540	4.560	4.500	4.650	66,000	300,120	4.5473	3.600	3.600	3.616	3.568	3.687	83,229	3.6060	-2.37%
2012-01-06	0	4.650	4.630	4.650	4.610	4.680	134,800	626,658	4.6488	3.687	3.672	3.687	3.656	3.711	169,989	3.6865	0.87%
2012-01-05	0	4.610	4.610	4.630	4.610	4.770	474,703	2,188,811	4.6109	3.656	3.656	3.672	3.656	3.783	598,623	3.6564	0.44%
2012-01-04	0	4.590	4.550	4.600	4.450	4.600	699,800	3,194,510	4.5649	3.640	3.608	3.648	3.529	3.648	882,480	3.6199	1.77%
2012-01-03	0	4.510	4.490	4.540	4.460	4.610	151,000	684,860	4.5355	3.576	3.561	3.600	3.537	3.656	190,418	3.5966	1.81%
2011-12-30	0	4.430	4.420	4.440	4.420	4.510	872,000	3,923,313	4.4992	3.513	3.505	3.521	3.505	3.576	1,099,633	3.5678	-1.77%
2011-12-29	0	4.510	4.450	4.510	4.420	4.660	165,000	744,430	4.5117	3.576	3.529	3.576	3.505	3.695	208,073	3.5777	2.27%
2011-12-28	0	4.410	4.400	4.440	4.380	4.500	142,530	631,822	4.4329	3.497	3.489	3.521	3.473	3.568	179,737	3.5153	-3.08%
2011-12-23	0	4.550	4.530	4.550	4.400	4.590	779,000	3,539,610	4.5438	3.608	3.592	3.608	3.489	3.640	982,355	3.6032	3.41%
2011-12-22	0	4.400	4.370	4.400	4.280	4.450	549,000	2,413,520	4.3962	3.489	3.465	3.489	3.394	3.529	692,315	3.4862	2.33%
2011-12-21	0	4.300	4.280	4.300	4.250	4.320	2,054,000	8,844,365	4.3059	3.410	3.394	3.410	3.370	3.426	2,590,190	3.4146	2.38%
2011-12-20	0	4.200	4.200	4.210	4.160	4.220	260,000	1,090,260	4.1933	3.331	3.331	3.338	3.299	3.346	327,872	3.3253	0.24%
2011-12-19	0	4.190	4.190	4.200	3.890	4.240	1,695,000	6,937,310	4.0928	3.323	3.323	3.331	3.085	3.362	2,137,474	3.2456	5.01%
2011-12-16	0	3.990	3.940	4.030	3.940	4.240	2,182,680	8,952,712	4.1017	3.164	3.124	3.196	3.124	3.362	2,752,461	3.2526	-5.00%
2011-12-15	0	4.200	4.160	4.200	4.160	4.300	473,000	2,006,390	4.2418	3.331	3.299	3.331	3.299	3.410	596,475	3.3637	-2.33%
2011-12-14	0	4.300	4.250	4.360	4.210	4.530	1,377,000	6,052,810	4.3956	3.410	3.370	3.457	3.338	3.592	1,736,461	3.4857	1.65%
2011-12-13	0	4.230	4.230	4.250	4.110	4.460	3,825,075	16,186,331	4.2316	3.354	3.354	3.370	3.259	3.537	4,823,598	3.3557	-4.73%
2011-12-12	0	4.440	4.420	4.440	4.440	4.470	37,412	166,382	4.4473	3.521	3.505	3.521	3.521	3.545	47,178	3.5267	-0.67%
2011-12-09	0	4.470	4.440	4.470	4.400	4.480	248,000	1,103,970	4.4515	3.545	3.521	3.545	3.489	3.553	312,740	3.5300	-0.67%
2011-12-08	0	4.500	4.440	4.500	4.410	4.500	3,291,164	14,771,681	4.4883	3.568	3.521	3.568	3.497	3.568	4,150,312	3.5592	-1.10%
2011-12-07	0	4.550	4.520	4.550	4.500	4.600	657,000	2,986,040	4.5450	3.608	3.584	3.608	3.568	3.648	828,508	3.6041	2.25%
2011-12-06	0	4.450	4.420	4.450	4.400	4.770	1,949,000	9,048,130	4.6424	3.529	3.505	3.529	3.489	3.783	2,457,780	3.6814	-3.89%
2011-12-05	0	4.630	4.610	4.630	4.500	4.940	2,159,000	9,993,030	4.6285	3.672	3.656	3.672	3.568	3.917	2,722,600	3.6704	2.89%
2011-12-02	0	4.500	4.460	4.500	4.450	4.600	1,036,000	4,670,050	4.5078	3.568	3.537	3.568	3.529	3.648	1,306,444	3.5746	-0.88%
2011-12-01	0	4.540	4.510	4.570	4.490	4.600	1,271,700	5,786,820	4.5505	3.600	3.576	3.624	3.561	3.648	1,603,673	3.6085	3.18%
2011-11-30	0	4.400	4.400	4.420	4.350	4.450	821,600	3,613,721	4.3984	3.489	3.489	3.505	3.450	3.529	1,036,076	3.4879	-0.45%
2011-11-29	0	4.420	4.400	4.420	4.360	4.500	4,422,400	19,534,867	4.4173	3.505	3.489	3.505	3.457	3.568	5,576,853	3.5028	-0.90%
2011-11-28	0	4.460	4.450	4.470	4.320	4.480	1,635,000	7,246,317	4.4320	3.537	3.529	3.545	3.426	3.553	2,061,811	3.5145	-0.22%
2011-11-25	0	4.470	4.450	4.470	4.330	4.500	1,723,500	7,667,970	4.4491	3.545	3.529	3.545	3.434	3.568	2,173,414	3.5281	1.59%
2011-11-24	0	4.400	4.360	4.400	4.280	4.630	2,260,200	9,971,939	4.4120	3.489	3.457	3.489	3.394	3.672	2,850,218	3.4987	-5.38%
2011-11-23	0	4.650	4.650	4.660	4.650	4.690	1,254,000	5,834,572	4.6528	3.687	3.687	3.695	3.687	3.719	1,581,353	3.6896	0.76%
2011-11-22	0	4.690	4.690	4.700	4.680	4.730	722,000	3,393,834	4.7006	3.660	3.660	3.667	3.652	3.691	925,272	3.6679	-0.21%
2011-11-21	0	4.700	4.700	4.730	4.650	4.860	1,418,000	6,657,211	4.6948	3.667	3.667	3.691	3.628	3.792	1,817,224	3.6634	-5.62%
2011-11-18	0	4.980	4.970	4.980	4.960	5.000	629,000	3,132,330	4.9799	3.886	3.878	3.886	3.870	3.902	806,089	3.8858	-0.40%
2011-11-17	0	5.000	4.980	5.000	4.970	5.000	237,000	1,182,120	4.9878	3.902	3.886	3.902	3.878	3.902	303,725	3.8921	0.00%
2011-11-16	0	5.000	4.990	5.000	4.860	5.120	403,400	2,025,474	5.0210	3.902	3.894	3.902	3.792	3.995	516,973	3.9179	-1.96%
2011-11-15	0	5.100	5.090	5.100	5.010	5.200	394,000	1,998,060	5.0712	3.980	3.972	3.980	3.909	4.058	504,927	3.9571	-2.30%
2011-11-14	0	5.220	5.200	5.220	5.200	5.250	132,066	691,322	5.2347	4.073	4.058	4.073	4.058	4.097	169,248	4.0847	0.58%
2011-11-11	0	5.190	5.180	5.190	5.160	5.270	167,000	867,820	5.1965	4.050	4.042	4.050	4.026	4.112	214,017	4.0549	-0.76%
2011-11-10	0	5.230	5.230	5.240	5.230	5.320	1,523,000	8,046,190	5.2831	4.081	4.081	4.089	4.081	4.151	1,951,786	4.1225	-3.33%
2011-11-09	0	5.410	5.410	5.460	5.390	5.550	1,019,000	5,506,222	5.4036	4.221	4.221	4.260	4.206	4.331	1,305,890	4.2165	0.74%
2011-11-08	0	5.370	5.340	5.370	5.300	5.550	1,071,000	5,800,188	5.4157	4.190	4.167	4.190	4.136	4.331	1,372,530	4.2259	-2.36%
2011-11-07	0	5.500	5.490	5.500	5.490	5.590	227,000	1,250,240	5.5077	4.292	4.284	4.292	4.284	4.362	290,910	4.2977	-0.90%
2011-11-04	0	5.550	5.540	5.550	5.430	5.550	517,000	2,859,626	5.5312	4.331	4.323	4.331	4.237	4.331	662,556	4.3160	3.35%
2011-11-03	0	5.370	5.310	5.370	5.280	5.400	373,877	1,997,073	5.3415	4.190	4.143	4.190	4.120	4.214	479,138	4.1680	0.75%
2011-11-02	0	5.330	5.270	5.330	5.040	5.350	329,085	1,726,032	5.2449	4.159	4.112	4.159	3.933	4.175	421,736	4.0927	2.11%
2011-11-01	0	5.220	5.150	5.230	4.910	5.320	253,700	1,303,076	5.1363	4.073	4.019	4.081	3.831	4.151	325,127	4.0079	-0.19%
2011-10-31	0	5.230	5.170	5.230	5.110	5.500	692,728	3,718,746	5.3683	4.081	4.034	4.081	3.987	4.292	887,759	4.1889	-2.43%
2011-10-28	0	5.360	5.310	5.360	5.240	5.500	864,000	4,662,045	5.3959	4.182	4.143	4.182	4.089	4.292	1,107,251	4.2105	2.29%
2011-10-27	0	5.240	5.220	5.240	5.140	5.270	784,000	4,098,150	5.2272	4.089	4.073	4.089	4.011	4.112	1,004,728	4.0789	2.14%
2011-10-26	0	5.130	5.090	5.130	5.120	5.200	15,000	77,190	5.1460	4.003	3.972	4.003	3.995	4.058	19,223	4.0155	-0.77%
2011-10-25	0	5.170	5.160	5.190	4.940	5.240	504,000	2,596,070	5.1509	4.034	4.026	4.050	3.855	4.089	645,896	4.0193	1.17%
2011-10-24	0	5.110	5.070	5.130	5.020	6.000	365,000	1,867,915	5.1176	3.987	3.956	4.003	3.917	4.682	467,762	3.9933	2.20%
2011-10-21	0	5.000	4.950	5.000	4.900	5.200	194,000	983,300	5.0686	3.902	3.863	3.902	3.824	4.058	248,619	3.9551	1.63%
2011-10-20	0	4.920	4.880	4.930	4.850	5.100	163,000	805,347	4.9408	3.839	3.808	3.847	3.785	3.980	208,891	3.8553	2.29%
2011-10-19	0	4.810	4.800	4.810	4.800	5.100	999,000	4,997,678	5.0027	3.753	3.745	3.753	3.745	3.980	1,280,259	3.9036	-4.18%
2011-10-18	0	5.020	5.020	5.030	5.000	5.230	967,000	4,863,445	5.0294	3.917	3.917	3.925	3.902	4.081	1,239,250	3.9245	-1.18%
2011-10-17	0	5.080	5.070	5.080	5.000	5.230	639,400	3,266,722	5.1090	3.964	3.956	3.964	3.902	4.081	819,417	3.9866	2.01%
2011-10-14	0	4.980	4.910	4.920	4.810	4.990	622,000	3,048,939	4.9018	3.886	3.831	3.839	3.753	3.894	797,118	3.8250	1.63%
2011-10-13	0	4.900	4.830	4.900	4.780	4.970	2,319,300	11,376,179	4.9050	3.824	3.769	3.824	3.730	3.878	2,972,277	3.8274	2.51%
2011-10-12	0	4.780	4.760	4.780	4.440	4.850	1,965,000	9,248,290	4.7065	3.730	3.714	3.730	3.465	3.785	2,518,227	3.6725	4.37%
2011-10-11	0	4.580	4.550	4.580	4.410	4.750	4,185,000	19,231,095	4.5952	3.574	3.550	3.574	3.441	3.706	5,363,247	3.5857	4.09%
2011-10-10	0	4.400	4.400	4.430	4.220	4.440	1,017,337	4,407,438	4.3323	3.433	3.433	3.457	3.293	3.465	1,303,758	3.3806	5.01%
2011-10-07	0	4.190	4.190	4.200	4.110	4.340	2,285,200	9,721,077	4.2539	3.270	3.270	3.277	3.207	3.387	2,928,576	3.3194	-1.18%
2011-10-06	0	4.240	4.120	4.250	4.060	4.370	1,705,630	6,945,745	4.0722	3.309	3.215	3.316	3.168	3.410	2,185,834	3.1776	4.69%
2011-10-04	0	4.050	4.040	4.070	3.930	4.090	1,482,570	5,959,991	4.0200	3.160	3.152	3.176	3.067	3.191	1,899,973	3.1369	1.50%
2011-10-03	0	3.990	3.940	4.000	3.900	4.400	688,400	2,737,258	3.9763	3.113	3.074	3.121	3.043	3.433	882,212	3.1027	-8.49%
2011-09-30	0	4.360	4.350	4.410	4.060	4.760	1,648,420	7,419,854	4.5012	3.402	3.394	3.441	3.168	3.714	2,112,517	3.5123	-4.39%
2011-09-28	0	4.560	4.520	4.570	4.410	4.600	743,000	3,381,260	4.5508	3.558	3.527	3.566	3.441	3.589	952,185	3.5511	1.33%
2011-09-27	0	4.500	4.470	4.500	4.000	4.600	1,927,400	8,615,490	4.4700	3.511	3.488	3.511	3.121	3.589	2,470,041	3.4880	3.69%
2011-09-26	0	4.340	4.280	4.340	4.000	4.400	1,005,200	4,261,134	4.2391	3.387	3.340	3.387	3.121	3.433	1,288,204	3.3078	3.83%
2011-09-23	0	4.180	4.180	4.190	4.020	4.410	838,000	3,463,740	4.1333	3.262	3.262	3.270	3.137	3.441	1,073,931	3.2253	-6.07%
2011-09-22	0	4.450	4.410	4.450	3.950	4.450	890,400	3,747,612	4.2089	3.472	3.441	3.472	3.082	3.472	1,141,084	3.2843	-0.22%
2011-09-21	0	4.460	4.450	4.490	4.460	4.550	95,300	428,993	4.5015	3.480	3.472	3.504	3.480	3.550	122,131	3.5126	-1.11%
2011-09-20	0	4.510	4.510	4.600	4.500	4.920	276,000	1,256,580	4.5528	3.519	3.519	3.589	3.511	3.839	353,705	3.5526	-5.65%
2011-09-19	0	4.780	4.710	4.780	4.730	4.990	97,000	472,640	4.8726	3.730	3.675	3.730	3.691	3.894	124,309	3.8021	-4.21%
2011-09-16	0	4.990	4.940	5.020	4.850	5.040	208,000	1,035,730	4.9795	3.894	3.855	3.917	3.785	3.933	266,560	3.8855	3.10%
2011-09-15	0	4.840	4.800	4.840	4.630	5.060	164,601	802,547	4.8757	3.777	3.745	3.777	3.613	3.948	210,943	3.8046	0.62%
2011-09-14	0	4.810	4.810	4.880	4.800	5.100	1,268,000	6,261,170	4.9378	3.753	3.753	3.808	3.745	3.980	1,624,993	3.8530	-1.64%
2011-09-12	0	4.890	4.760	4.900	4.750	4.900	586,000	2,882,830	4.9195	3.816	3.714	3.824	3.706	3.824	750,983	3.8387	-0.61%
2011-09-09	0	4.920	4.920	4.990	4.880	4.880	2,000	9,880	4.9400	3.839	3.839	3.894	3.808	3.808	2,563	3.8547	-1.60%
2011-09-08	0	5.000	4.990	5.000	4.920	5.130	911,400	4,566,106	5.0100	3.902	3.894	3.902	3.839	4.003	1,167,996	3.9094	-1.19%
2011-09-07	0	5.060	5.040	5.070	4.950	5.080	867,000	4,332,668	4.9973	3.948	3.933	3.956	3.863	3.964	1,111,096	3.8995	2.02%
2011-09-06	0	4.960	4.960	4.970	4.920	5.240	330,000	1,650,920	5.0028	3.870	3.870	3.878	3.839	4.089	422,908	3.9037	-1.20%
2011-09-05	0	5.020	5.030	5.170	5.010	5.180	227,805	1,154,359	5.0673	3.917	3.925	4.034	3.909	4.042	291,941	3.9541	-4.20%
2011-09-02	0	5.240	5.240	5.270	5.210	5.390	251,000	1,353,920	5.3941	4.089	4.089	4.112	4.065	4.206	321,667	4.2091	-3.14%
2011-09-01	0	5.410	5.400	5.410	5.250	5.450	803,000	4,335,220	5.3988	4.221	4.214	4.221	4.097	4.253	1,029,077	4.2127	1.69%
2011-08-31	0	5.320	5.210	5.320	5.160	5.460	469,000	2,505,420	5.3420	4.151	4.065	4.151	4.026	4.260	601,042	4.1685	-0.75%
2011-08-30	0	5.360	5.320	5.360	5.340	5.420	59,000	315,960	5.3553	4.182	4.151	4.182	4.167	4.229	75,611	4.1788	0.94%
2011-08-29	0	5.310	5.240	5.310	5.140	5.320	191,000	1,014,580	5.3119	4.143	4.089	4.143	4.011	4.151	244,774	4.1450	2.91%
2011-08-26	0	5.160	5.150	5.220	5.150	5.250	81,859	424,814	5.1896	4.026	4.019	4.073	4.019	4.097	104,906	4.0495	-1.71%
2011-08-25	0	5.250	5.240	5.250	5.250	5.250	7,000	36,750	5.2500	4.097	4.089	4.097	4.097	4.097	8,971	4.0966	0.19%
2011-08-24	0	5.240	5.230	5.290	5.210	5.260	38,000	198,690	5.2287	4.089	4.081	4.128	4.065	4.104	48,699	4.0800	0.77%
2011-08-23	0	5.200	5.200	5.240	5.070	5.250	812,800	4,225,724	5.1990	4.058	4.058	4.089	3.956	4.097	1,041,636	4.0568	3.79%
2011-08-22	0	5.010	5.010	5.060	5.000	5.580	1,183,600	6,003,292	5.0721	3.909	3.909	3.948	3.902	4.354	1,516,831	3.9578	-7.73%
2011-08-19	0	5.430	5.430	5.450	5.420	5.500	92,000	502,000	5.4565	4.237	4.237	4.253	4.229	4.292	117,902	4.2578	-2.51%
2011-08-18	0	5.570	5.530	5.570	5.530	5.800	107,000	597,270	5.5820	4.346	4.315	4.346	4.315	4.526	137,125	4.3557	-0.54%
2011-08-17	0	5.600	5.600	5.610	5.470	5.670	904,000	5,041,860	5.5773	4.370	4.370	4.378	4.268	4.424	1,158,513	4.3520	-0.88%
2011-08-16	0	5.650	5.600	5.670	5.440	5.790	572,000	3,230,630	5.6480	4.409	4.370	4.424	4.245	4.518	733,041	4.4072	4.82%
2011-08-15	0	5.390	5.380	5.390	5.300	5.450	298,327	1,607,689	5.3890	4.206	4.198	4.206	4.136	4.253	382,318	4.2051	0.94%
2011-08-12	0	5.340	5.200	5.340	5.130	5.360	413,400	2,163,366	5.2331	4.167	4.058	4.167	4.003	4.182	529,789	4.0834	-0.93%
2011-08-11	0	5.390	5.380	5.420	5.300	5.620	552,000	2,952,825	5.3493	4.206	4.198	4.229	4.136	4.385	707,410	4.1741	-4.09%
2011-08-10	0	5.620	5.420	5.620	5.040	5.620	1,130,000	6,066,640	5.3687	4.385	4.229	4.385	3.933	4.385	1,448,141	4.1893	2.93%
2011-08-09	0	5.460	5.090	5.460	4.650	5.630	447,600	2,217,246	4.9536	4.260	3.972	4.260	3.628	4.393	573,617	3.8654	7.48%
2011-08-08	0	5.080	5.080	5.170	5.060	5.360	640,600	3,325,030	5.1905	3.964	3.964	4.034	3.948	4.182	820,955	4.0502	-6.79%
2011-08-05	0	5.450	5.450	5.460	5.350	5.600	1,977,400	10,761,070	5.4420	4.253	4.253	4.260	4.175	4.370	2,534,118	4.2465	-1.98%
2011-08-04	0	5.560	5.550	5.570	5.500	5.640	1,232,000	6,801,490	5.5207	4.339	4.331	4.346	4.292	4.401	1,578,858	4.3079	-0.54%
2011-08-03	0	5.590	5.580	5.590	5.410	5.650	738,000	4,096,300	5.5505	4.362	4.354	4.362	4.221	4.409	945,777	4.3311	-1.76%
2011-08-02	0	5.690	5.690	5.720	5.630	5.750	364,000	2,065,560	5.6746	4.440	4.440	4.463	4.393	4.487	466,481	4.4280	-1.56%
2011-08-01	0	5.780	5.750	5.790	5.620	5.800	574,000	3,281,840	5.7175	4.510	4.487	4.518	4.385	4.526	735,604	4.4614	1.23%
2011-07-29	0	5.710	5.710	5.750	5.700	5.770	312,000	1,785,610	5.7231	4.456	4.456	4.487	4.448	4.502	399,841	4.4658	-1.55%
2011-07-28	0	5.800	5.780	5.860	5.650	5.860	143,000	825,090	5.7699	4.526	4.510	4.573	4.409	4.573	183,260	4.5023	0.52%
2011-07-27	0	5.770	5.760	5.780	5.730	5.810	1,025,000	5,916,349	5.7720	4.502	4.495	4.510	4.471	4.534	1,313,579	4.5040	-1.54%
2011-07-26	0	5.860	5.840	5.860	5.800	6.000	340,000	1,992,510	5.8603	4.573	4.557	4.573	4.526	4.682	435,724	4.5729	-0.34%
2011-07-25	0	5.880	5.880	5.910	5.840	6.160	315,000	1,873,720	5.9483	4.588	4.588	4.612	4.557	4.807	403,685	4.6415	-1.84%
2011-07-22	0	5.990	5.980	6.000	5.980	6.170	75,000	452,170	6.0289	4.674	4.666	4.682	4.666	4.815	96,116	4.7044	-3.07%
2011-07-21	0	6.180	6.180	6.190	5.730	6.240	497,000	3,052,870	6.1426	4.822	4.822	4.830	4.471	4.869	636,926	4.7931	6.00%
2011-07-20	0	5.830	5.790	5.800	5.710	5.840	308,000	1,783,670	5.7911	4.549	4.518	4.526	4.456	4.557	394,714	4.5189	2.10%
2011-07-19	0	5.710	5.710	5.720	5.710	5.850	128,000	738,870	5.7724	4.456	4.456	4.463	4.456	4.565	164,037	4.5043	-2.06%
2011-07-18	0	5.830	5.830	5.850	5.810	5.830	88,000	512,140	5.8198	4.549	4.549	4.565	4.534	4.549	112,776	4.5412	-1.69%
2011-07-15	0	5.930	5.910	5.950	5.890	5.950	143,000	844,540	5.9059	4.627	4.612	4.643	4.596	4.643	183,260	4.6084	0.34%
2011-07-14	0	5.910	5.900	5.980	5.800	5.980	858,000	5,047,141	5.8824	4.612	4.604	4.666	4.526	4.666	1,099,562	4.5901	1.55%
2011-07-13	0	5.820	5.800	5.820	5.820	6.030	727,000	4,298,400	5.9125	4.541	4.526	4.541	4.541	4.705	931,680	4.6136	-0.68%
2011-07-12	0	5.860	5.860	5.900	5.860	5.990	1,029,000	6,267,365	6.0907	4.573	4.573	4.604	4.573	4.674	1,318,705	4.7527	-4.09%
2011-07-11	0	6.110	6.110	6.120	6.090	6.260	225,000	1,376,280	6.1168	4.768	4.768	4.776	4.752	4.885	288,347	4.7730	-3.17%
2011-07-08	0	6.310	6.300	6.320	6.300	6.400	159,000	1,008,460	6.3425	4.924	4.916	4.932	4.916	4.994	203,765	4.9491	-1.41%
2011-07-07	0	6.400	6.400	6.420	6.350	6.430	264,247	1,688,871	6.3913	4.994	4.994	5.010	4.955	5.017	338,643	4.9872	1.59%
2011-07-06	0	6.300	6.300	6.310	6.250	6.380	2,107,000	13,287,130	6.3062	4.916	4.916	4.924	4.877	4.978	2,700,206	4.9208	1.78%
2011-07-05	0	6.190	6.190	6.200	6.170	6.350	1,653,000	10,412,720	6.2993	4.830	4.830	4.838	4.815	4.955	2,118,386	4.9154	-0.96%
2011-07-04	0	6.250	6.240	6.250	6.080	6.330	3,863,000	24,042,992	6.2239	4.877	4.869	4.877	4.744	4.939	4,950,591	4.8566	2.12%
2011-06-30	0	6.120	6.060	6.120	5.970	6.120	852,400	5,137,931	6.0276	4.776	4.729	4.776	4.658	4.776	1,092,385	4.7034	2.51%
2011-06-29	0	5.970	5.970	5.980	5.850	5.980	711,000	4,201,430	5.9092	4.658	4.658	4.666	4.565	4.666	911,175	4.6110	-0.67%
2011-06-28	0	6.010	6.010	6.020	5.810	6.050	1,525,400	9,151,930	5.9997	4.690	4.690	4.697	4.534	4.721	1,954,862	4.6816	2.56%
2011-06-27	0	5.860	5.860	5.890	5.860	5.990	1,486,000	8,786,160	5.9126	4.573	4.573	4.596	4.573	4.674	1,904,369	4.6137	-2.82%
2011-06-24	0	6.030	5.990	6.050	5.830	6.050	720,295	4,290,078	5.9560	4.705	4.674	4.721	4.549	4.721	923,087	4.6475	1.17%
2011-06-23	0	5.960	5.940	6.000	5.810	6.040	261,000	1,537,420	5.8905	4.651	4.635	4.682	4.534	4.713	334,482	4.5964	-1.00%
2011-06-22	0	6.020	6.010	6.100	5.940	6.100	853,074	5,119,968	6.0018	4.697	4.690	4.760	4.635	4.760	1,093,249	4.6833	1.35%
2011-06-21	0	5.940	5.920	5.960	5.810	6.070	744,000	4,416,250	5.9358	4.635	4.619	4.651	4.534	4.736	953,466	4.6318	2.24%
2011-06-20	0	5.810	5.800	5.810	5.790	5.890	347,000	2,015,500	5.8084	4.534	4.526	4.534	4.518	4.596	444,695	4.5323	-0.51%
2011-06-17	0	5.840	5.840	5.880	5.700	5.910	508,000	2,958,590	5.8240	4.557	4.557	4.588	4.448	4.612	651,023	4.5445	-0.51%
2011-06-16	0	5.870	5.850	5.880	5.820	6.070	1,062,000	6,233,860	5.8699	4.580	4.565	4.588	4.541	4.736	1,360,996	4.5804	-0.17%
2011-06-15	0	5.880	5.870	5.880	5.800	6.030	663,428	3,944,722	5.9460	4.588	4.580	4.588	4.526	4.705	850,210	4.6397	-1.18%
2011-06-14	0	5.950	5.940	5.950	5.930	6.130	5,168,168	31,055,047	6.0089	4.643	4.635	4.643	4.627	4.783	6,623,216	4.6888	-1.00%
2011-06-13	0	6.010	5.980	6.010	5.960	6.010	946,000	5,658,900	5.9819	4.690	4.666	4.690	4.651	4.690	1,212,337	4.6678	0.67%
2011-06-10	0	5.970	5.950	5.990	5.910	6.170	2,499,000	14,931,786	5.9751	4.658	4.643	4.674	4.612	4.815	3,202,570	4.6624	-2.45%
2011-06-09	0	6.120	6.100	6.170	5.940	6.300	698,000	4,230,090	6.0603	4.776	4.760	4.815	4.635	4.916	894,515	4.7289	-1.13%
2011-06-08	0	6.190	6.180	6.230	6.160	6.470	309,000	1,922,235	6.2208	4.830	4.822	4.861	4.807	5.049	395,996	4.8542	-1.75%
2011-06-07	0	6.300	6.290	6.300	6.220	6.390	2,923,000	18,386,052	6.2901	4.916	4.908	4.916	4.854	4.986	3,745,943	4.9083	-0.32%
2011-06-03	0	6.320	6.260	6.320	6.240	6.340	640,000	4,052,430	6.3319	4.932	4.885	4.932	4.869	4.947	820,186	4.9409	-1.40%
2011-06-02	0	6.410	6.360	6.410	6.210	6.520	1,389,000	8,877,741	6.3915	5.002	4.963	5.002	4.846	5.088	1,780,060	4.9873	2.89%
2011-06-01	0	6.230	6.200	6.230	6.220	6.310	823,000	5,146,662	6.2535	4.861	4.838	4.861	4.854	4.924	1,054,708	4.8797	-1.89%
2011-05-31	0	6.350	6.340	6.380	6.320	6.500	970,000	6,188,920	6.3803	4.955	4.947	4.978	4.932	5.072	1,243,094	4.9786	-1.40%
2011-05-30	0	6.440	6.440	6.450	6.380	6.580	1,061,545	6,802,350	6.4080	5.025	5.025	5.033	4.978	5.134	1,360,413	5.0002	1.26%
2011-05-27	0	6.360	6.360	6.400	6.270	6.680	1,828,000	11,622,330	6.3579	4.963	4.963	4.994	4.893	5.212	2,342,656	4.9612	-5.92%
2011-05-26	0	6.760	6.740	6.760	6.600	6.790	412,000	2,773,270	6.7312	5.275	5.259	5.275	5.150	5.298	527,995	5.2525	2.42%
2011-05-25	0	6.600	6.600	6.610	6.400	6.840	738,000	4,879,950	6.6124	5.150	5.150	5.158	4.994	5.337	945,777	5.1597	3.45%
2011-05-24	0	6.380	6.370	6.380	6.360	6.540	828,000	5,313,780	6.4176	4.978	4.971	4.978	4.963	5.103	1,061,115	5.0077	-1.24%
2011-05-23	0	6.460	6.430	6.460	6.400	6.520	802,000	5,186,468	6.4669	5.041	5.017	5.041	4.994	5.088	1,027,795	5.0462	-0.92%
2011-05-20	0	6.520	6.520	6.530	6.520	6.600	291,000	1,913,610	6.5760	5.088	5.088	5.095	5.088	5.150	372,928	5.1313	-1.66%
2011-05-19	0	6.630	6.620	6.660	6.620	6.800	123,000	820,980	6.6746	5.173	5.166	5.197	5.166	5.306	157,629	5.2083	0.15%
2011-05-18	0	6.620	6.600	6.620	6.470	6.690	845,500	5,534,385	6.5457	5.166	5.150	5.166	5.049	5.220	1,083,542	5.1077	1.38%
2011-05-17	0	6.530	6.500	6.530	6.490	6.690	1,968,000	12,847,560	6.5282	5.095	5.072	5.095	5.064	5.220	2,522,072	5.0941	0.62%
2011-05-16	0	6.490	6.480	6.530	6.480	6.610	1,065,000	6,940,740	6.5171	5.064	5.056	5.095	5.056	5.158	1,364,841	5.0854	-1.96%
2011-05-13	0	6.620	6.610	6.620	6.580	6.730	645,617	4,286,244	6.6390	5.166	5.158	5.166	5.134	5.251	827,384	5.1805	-1.05%
2011-05-12	0	6.690	6.680	6.690	6.530	6.700	371,000	2,477,520	6.6780	5.220	5.212	5.220	5.095	5.228	475,451	5.2109	-2.19%
2011-05-11	0	6.840	6.830	6.870	6.620	6.970	1,304,000	8,936,975	6.8535	5.337	5.330	5.361	5.166	5.439	1,671,129	5.3479	3.32%
2011-05-09	0	6.620	6.630	6.660	6.370	6.850	665,000	4,395,028	6.6091	5.166	5.173	5.197	4.971	5.345	852,224	5.1571	1.07%
2011-05-06	0	6.550	6.500	6.550	6.500	6.560	580,000	3,791,035	6.5363	5.111	5.072	5.111	5.072	5.119	743,293	5.1003	-0.15%
2011-05-05	0	6.560	6.500	6.560	6.510	6.650	1,745,000	11,467,505	6.5716	5.119	5.072	5.119	5.080	5.189	2,236,288	5.1279	-1.35%
2011-05-04	0	6.650	6.710	6.720	6.610	6.750	1,327,500	8,834,365	6.6549	5.189	5.236	5.244	5.158	5.267	1,701,245	5.1929	-1.48%
2011-05-03	0	6.750	6.980	7.000	6.690	7.000	1,442,714	9,804,232	6.7957	5.267	5.447	5.462	5.220	5.462	1,848,896	5.3027	-0.44%
2011-04-29	0	6.780	6.770	6.800	6.750	6.990	4,712,785	32,332,496	6.8606	5.291	5.283	5.306	5.267	5.454	6,039,625	5.3534	-2.59%
2011-04-28	0	6.960	6.950	6.960	6.940	7.120	3,739,200	26,123,394	6.9864	5.431	5.423	5.431	5.415	5.556	4,791,936	5.4515	0.14%
2011-04-27	0	6.950	6.890	6.950	6.720	7.200	5,545,600	38,595,198	6.9596	5.423	5.376	5.423	5.244	5.618	7,106,911	5.4307	3.42%
2011-04-26	0	6.720	6.710	6.720	6.650	6.720	970,431	6,491,541	6.6893	5.244	5.236	5.244	5.189	5.244	1,243,647	5.2198	0.00%
2011-04-21	0	6.720	6.700	6.740	6.550	6.750	1,270,200	8,499,190	6.6912	5.244	5.228	5.259	5.111	5.267	1,627,813	5.2212	0.60%
2011-04-20	0	6.680	6.680	6.700	6.560	6.750	2,847,000	18,984,726	6.6683	5.212	5.212	5.228	5.119	5.267	3,648,546	5.2034	1.37%
2011-04-19	0	6.590	6.570	6.590	6.470	6.600	2,714,063	17,763,091	6.5448	5.142	5.127	5.142	5.049	5.150	3,478,181	5.1070	0.61%
2011-04-18	0	6.550	6.550	6.560	6.420	6.610	4,068,157	26,314,609	6.4684	5.111	5.111	5.119	5.010	5.158	5,213,508	5.0474	1.71%
2011-04-15	0	6.440	6.400	6.500	6.350	6.500	978,000	6,261,900	6.4028	5.025	4.994	5.072	4.955	5.072	1,253,347	4.9961	1.90%
2011-04-14	0	6.320	6.320	6.340	6.260	6.370	3,904,000	24,621,180	6.3067	4.932	4.932	4.947	4.885	4.971	5,003,134	4.9212	0.16%
2011-04-13	0	6.310	6.300	6.310	6.200	6.310	2,608,000	16,394,825	6.2864	4.924	4.916	4.924	4.838	4.924	3,342,257	4.9053	-0.94%
2011-04-12	0	6.370	6.360	6.380	6.300	6.590	6,500,008	41,324,056	6.3575	4.971	4.963	4.978	4.916	5.142	8,330,023	4.9609	-1.24%
2011-04-11	0	6.450	6.430	6.490	5.980	6.490	10,567,600	66,273,350	6.2714	5.033	5.017	5.064	4.666	5.064	13,542,807	4.8936	9.32%
2011-04-08	0	5.900	5.870	5.880	5.570	6.060	3,726,000	21,522,136	5.7762	4.604	4.580	4.588	4.346	4.729	4,775,020	4.5072	5.83%
2011-04-07	0	5.660	5.650	5.660	5.510	5.660	1,032,344	5,799,154	5.6175	4.350	4.343	4.350	4.235	4.350	1,343,162	4.3175	0.35%
2011-04-06	0	5.640	5.640	5.650	5.580	5.690	3,059,230	17,183,461	5.6169	4.335	4.335	4.343	4.289	4.373	3,980,302	4.3171	0.71%
2011-04-04	0	5.600	5.580	5.590	5.510	5.620	1,153,400	6,445,788	5.5885	4.304	4.289	4.296	4.235	4.319	1,500,665	4.2953	1.82%
2011-04-01	0	5.500	5.500	5.510	5.440	5.580	2,156,000	11,896,155	5.5177	4.227	4.227	4.235	4.181	4.289	2,805,128	4.2409	1.10%
2011-03-31	0	5.440	5.440	5.460	5.430	5.600	2,309,000	12,758,630	5.5256	4.181	4.181	4.197	4.173	4.304	3,004,193	4.2469	-0.91%
2011-03-30	0	5.490	5.490	5.500	5.380	5.630	2,985,649	16,519,082	5.5328	4.220	4.220	4.227	4.135	4.327	3,884,567	4.2525	2.04%
2011-03-29	0	5.380	5.370	5.380	5.350	5.420	406,200	2,179,524	5.3656	4.135	4.127	4.135	4.112	4.166	528,499	4.1240	0.19%
2011-03-28	0	5.370	5.360	5.370	5.350	5.440	1,424,000	7,666,010	5.3834	4.127	4.120	4.127	4.112	4.181	1,852,737	4.1377	-0.37%
2011-03-25	0	5.390	5.370	5.390	5.310	5.470	1,250,000	6,712,480	5.3700	4.143	4.127	4.143	4.081	4.204	1,626,350	4.1273	-1.64%
2011-03-24	0	5.480	5.480	5.510	5.460	5.610	763,150	4,225,496	5.5369	4.212	4.212	4.235	4.197	4.312	992,919	4.2556	-1.44%
2011-03-23	0	5.560	5.560	5.570	5.430	5.610	1,423,530	7,912,395	5.5583	4.273	4.273	4.281	4.173	4.312	1,852,126	4.2721	0.72%
2011-03-22	0	5.520	5.480	5.520	5.450	5.520	2,011,000	11,023,230	5.4815	4.243	4.212	4.243	4.189	4.243	2,616,471	4.2130	0.73%
2011-03-21	0	5.480	5.420	5.480	5.150	5.520	3,372,044	18,223,016	5.4041	4.212	4.166	4.212	3.958	4.243	4,387,298	4.1536	3.40%
2011-03-18	0	5.300	5.260	5.350	5.260	5.450	4,167,000	22,622,885	5.4291	4.074	4.043	4.112	4.043	4.189	5,421,599	4.1727	-1.85%
2011-03-17	0	5.400	5.400	5.440	5.400	5.550	614,000	3,378,492	5.5024	4.150	4.150	4.181	4.150	4.266	798,863	4.2291	-3.57%
2011-03-16	0	5.600	5.560	5.580	5.500	5.660	2,636,000	14,714,804	5.5822	4.304	4.273	4.289	4.227	4.350	3,429,646	4.2905	0.00%
2011-03-15	0	5.600	5.540	5.550	5.460	5.700	4,094,615	22,676,541	5.5381	4.304	4.258	4.266	4.197	4.381	5,327,420	4.2566	1.08%
2011-03-14	0	5.540	5.520	5.600	5.520	5.650	3,328,000	18,796,610	5.6480	4.258	4.243	4.304	4.243	4.343	4,329,993	4.3410	-2.81%
2011-03-11	0	5.700	5.680	5.720	5.680	5.780	1,574,000	8,999,470	5.7176	4.381	4.366	4.396	4.366	4.442	2,047,899	4.3945	-1.21%
2011-03-10	0	5.770	5.770	5.780	5.670	5.790	1,077,000	6,210,090	5.7661	4.435	4.435	4.442	4.358	4.450	1,401,263	4.4318	-0.17%
2011-03-09	0	5.780	5.780	5.790	5.600	5.800	995,000	5,727,770	5.7566	4.442	4.442	4.450	4.304	4.458	1,294,574	4.4244	2.85%
2011-03-08	0	5.620	5.610	5.620	5.540	5.690	2,277,000	12,757,120	5.6026	4.319	4.312	4.319	4.258	4.373	2,962,558	4.3061	-0.35%
2011-03-07	0	5.640	5.630	5.640	5.560	5.780	816,000	4,592,960	5.6286	4.335	4.327	4.335	4.273	4.442	1,061,681	4.3261	-1.91%
2011-03-04	0	5.750	5.700	5.750	5.640	5.770	336,000	1,925,530	5.7307	4.419	4.381	4.419	4.335	4.435	437,163	4.4046	2.68%
2011-03-03	0	5.600	5.570	5.600	5.460	5.650	2,216,220	12,287,788	5.5445	4.304	4.281	4.304	4.197	4.343	2,883,479	4.2614	2.19%
2011-03-02	0	5.480	5.480	5.490	5.430	5.520	1,513,000	8,295,000	5.4825	4.212	4.212	4.220	4.173	4.243	1,968,533	4.2138	-1.08%
2011-03-01	0	5.540	5.530	5.540	5.300	5.600	4,889,000	26,732,320	5.4679	4.258	4.250	4.258	4.074	4.304	6,360,978	4.2025	4.33%
2011-02-28	0	5.310	5.300	5.310	5.230	5.410	1,615,549	8,626,666	5.3398	4.081	4.074	4.081	4.020	4.158	2,101,958	4.1041	-1.67%
2011-02-25	0	5.400	5.380	5.400	5.380	5.580	2,630,000	14,289,350	5.4332	4.150	4.135	4.150	4.135	4.289	3,421,839	4.1759	0.00%
2011-02-24	0	5.400	5.370	5.400	5.280	5.730	3,500,082	18,891,119	5.3973	4.150	4.127	4.150	4.058	4.404	4,553,885	4.1484	-5.76%
2011-02-23	0	5.730	5.720	5.740	5.720	5.860	781,000	4,517,970	5.7849	4.404	4.396	4.412	4.396	4.504	1,016,143	4.4462	-1.38%
2011-02-22	0	5.810	5.820	5.850	5.800	6.000	2,203,000	12,904,190	5.8576	4.466	4.473	4.496	4.458	4.612	2,866,278	4.5021	-3.17%
2011-02-21	0	6.000	6.000	6.010	5.980	6.040	2,096,000	12,552,764	5.9889	4.612	4.612	4.619	4.596	4.642	2,727,063	4.6030	0.00%
2011-02-18	0	6.000	5.990	6.000	5.810	6.000	2,217,066	13,083,276	5.9012	4.612	4.604	4.612	4.466	4.612	2,884,579	4.5356	2.04%
2011-02-17	0	5.880	5.870	5.880	5.830	5.960	1,402,000	8,212,730	5.8579	4.519	4.512	4.519	4.481	4.581	1,824,114	4.5023	-1.51%
2011-02-16	0	5.970	5.950	5.970	5.900	5.970	1,385,000	8,209,000	5.9271	4.588	4.573	4.588	4.535	4.588	1,801,995	4.5555	1.36%
2011-02-15	0	5.890	5.890	5.910	5.870	6.000	4,755,051	28,137,193	5.9173	4.527	4.527	4.542	4.512	4.612	6,186,700	4.5480	-0.51%
2011-02-14	0	5.920	5.900	5.920	5.850	5.950	2,326,000	13,748,860	5.9109	4.550	4.535	4.550	4.496	4.573	3,026,311	4.5431	1.54%
2011-02-11	0	5.830	5.830	5.860	5.820	6.000	1,243,400	7,297,950	5.8694	4.481	4.481	4.504	4.473	4.612	1,617,762	4.5111	-2.18%
2011-02-10	0	5.960	5.960	5.970	5.960	6.040	1,396,000	8,368,550	5.9947	4.581	4.581	4.588	4.581	4.642	1,816,307	4.6075	-1.00%
2011-02-09	0	6.020	6.020	6.040	6.010	6.150	906,000	5,471,350	6.0390	4.627	4.627	4.642	4.619	4.727	1,178,778	4.6415	-2.43%
2011-02-08	0	6.170	6.160	6.170	6.070	6.230	568,000	3,486,670	6.1385	4.742	4.735	4.742	4.665	4.788	739,013	4.7180	1.15%
2011-02-07	0	6.100	6.060	6.110	6.010	6.190	3,621,332	22,082,009	6.0978	4.688	4.658	4.696	4.619	4.758	4,711,641	4.6867	-1.61%
2011-02-02	0	6.200	6.180	6.240	6.140	6.250	364,000	2,259,430	6.2072	4.765	4.750	4.796	4.719	4.804	473,593	4.7708	0.65%
2011-02-01	0	6.160	6.140	6.170	6.050	6.200	1,183,000	7,266,680	6.1426	4.735	4.719	4.742	4.650	4.765	1,539,177	4.7211	2.84%
2011-01-31	0	5.990	5.990	6.000	5.960	6.060	1,899,000	11,433,965	6.0210	4.604	4.604	4.612	4.581	4.658	2,470,750	4.6277	-1.96%
2011-01-28	0	6.110	6.100	6.140	5.960	6.240	3,779,000	22,837,124	6.0432	4.696	4.688	4.719	4.581	4.796	4,916,780	4.6447	-1.45%
2011-01-27	0	6.200	6.200	6.210	6.200	6.330	994,000	6,202,220	6.2397	4.765	4.765	4.773	4.765	4.865	1,293,273	4.7958	-2.97%
2011-01-26	0	6.390	6.370	6.390	6.320	6.490	1,629,000	10,431,100	6.4034	4.911	4.896	4.911	4.858	4.988	2,119,459	4.9216	-0.31%
2011-01-25	0	6.410	6.390	6.400	6.300	6.500	2,872,000	18,380,710	6.4000	4.927	4.911	4.919	4.842	4.996	3,736,701	4.9190	1.75%
2011-01-24	0	6.300	6.300	6.360	6.250	6.570	827,000	5,251,474	6.3500	4.842	4.842	4.888	4.804	5.050	1,075,993	4.8806	-4.40%
2011-01-21	0	6.590	6.590	6.600	6.560	6.680	2,555,000	16,929,182	6.6259	5.065	5.065	5.073	5.042	5.134	3,324,258	5.0926	-0.60%
2011-01-20	0	6.630	6.620	6.630	6.590	6.700	2,685,000	17,828,215	6.6399	5.096	5.088	5.096	5.065	5.150	3,493,399	5.1034	0.30%
2011-01-19	0	6.610	6.610	6.620	6.560	6.670	919,000	6,049,782	6.5830	5.080	5.080	5.088	5.042	5.127	1,195,692	5.0596	0.92%
2011-01-18	0	6.550	6.550	6.590	6.460	6.600	1,945,000	12,645,050	6.5013	5.034	5.034	5.065	4.965	5.073	2,530,600	4.9969	0.46%
2011-01-17	0	6.520	6.520	6.540	6.520	6.750	2,190,368	14,399,039	6.5738	5.011	5.011	5.027	5.011	5.188	2,849,843	5.0526	-1.81%
2011-01-14	0	6.640	6.610	6.640	6.550	6.800	2,663,165	17,653,209	6.6287	5.103	5.080	5.103	5.034	5.226	3,464,990	5.0947	-2.35%
2011-01-13	0	6.800	6.740	6.800	6.720	6.910	3,214,435	21,796,836	6.7809	5.226	5.180	5.226	5.165	5.311	4,182,236	5.2118	0.29%
2011-01-12	0	6.780	6.760	6.770	6.640	6.830	1,678,000	11,288,519	6.7274	5.211	5.196	5.203	5.103	5.249	2,183,212	5.1706	1.95%
2011-01-11	0	6.650	6.650	6.660	6.570	6.710	1,779,000	11,816,100	6.6420	5.111	5.111	5.119	5.050	5.157	2,314,621	5.1050	0.61%
2011-01-10	0	6.610	6.610	6.620	6.560	6.620	1,029,000	6,788,080	6.5968	5.080	5.080	5.088	5.042	5.088	1,338,811	5.0702	0.61%
2011-01-07	0	6.570	6.580	6.600	6.550	6.780	1,736,000	11,456,825	6.5996	5.050	5.057	5.073	5.034	5.211	2,258,674	5.0724	-0.45%
2011-01-06	0	6.600	6.590	6.600	6.570	6.640	1,906,593	12,587,356	6.6020	5.073	5.065	5.073	5.050	5.103	2,480,629	5.0743	0.00%
2011-01-05	0	6.600	6.600	6.610	6.580	6.750	1,645,000	10,873,230	6.6099	5.073	5.073	5.080	5.057	5.188	2,140,276	5.0803	-0.75%
2011-01-04	0	6.650	6.650	6.660	6.500	6.700	2,461,000	16,268,290	6.6104	5.111	5.111	5.119	4.996	5.150	3,201,957	5.0807	3.42%
2011-01-03	0	6.430	6.410	6.430	6.340	6.430	581,000	3,711,440	6.3880	4.942	4.927	4.942	4.873	4.942	755,927	4.9098	0.47%
2010-12-31	0	6.400	6.350	6.400	6.330	6.400	272,200	1,729,810	6.3549	4.919	4.881	4.919	4.865	4.919	354,154	4.8843	0.00%
2010-12-30	0	6.400	6.400	6.410	6.390	6.440	890,406	5,704,024	6.4061	4.919	4.919	4.927	4.911	4.950	1,158,489	4.9237	-0.31%
2010-12-29	0	6.420	6.420	6.440	6.360	6.440	1,105,154	7,059,183	6.3875	4.934	4.934	4.950	4.888	4.950	1,437,893	4.9094	1.58%
2010-12-28	0	6.320	6.310	6.330	6.300	6.410	872,000	5,549,620	6.3642	4.858	4.850	4.865	4.842	4.927	1,134,541	4.8915	-0.32%
2010-12-24	0	6.340	6.310	6.350	6.250	6.350	78,000	492,530	6.3145	4.873	4.850	4.881	4.804	4.881	101,484	4.8533	-0.47%
2010-12-23	0	6.370	6.340	6.370	6.200	6.420	443,000	2,811,990	6.3476	4.896	4.873	4.896	4.765	4.934	576,378	4.8787	1.59%
2010-12-22	0	6.270	6.240	6.270	6.160	6.280	1,989,824	12,343,574	6.2033	4.819	4.796	4.819	4.735	4.827	2,588,919	4.7678	0.16%
2010-12-21	0	6.260	6.240	6.270	6.200	6.370	979,000	6,148,710	6.2806	4.811	4.796	4.819	4.765	4.896	1,273,757	4.8272	-0.95%
2010-12-20	0	6.320	6.300	6.320	6.250	6.440	378,000	2,391,790	6.3275	4.858	4.842	4.858	4.804	4.950	491,808	4.8633	-2.02%
2010-12-17	0	6.450	6.460	6.480	6.430	6.590	1,851,462	12,109,925	6.5407	4.957	4.965	4.980	4.942	5.065	2,408,899	5.0272	-0.46%
2010-12-16	0	6.480	6.460	6.480	6.450	6.700	2,195,000	14,443,740	6.5803	4.980	4.965	4.980	4.957	5.150	2,855,870	5.0576	-1.82%
2010-12-15	0	6.600	6.570	6.610	6.530	6.670	3,121,000	20,669,803	6.6228	5.073	5.050	5.080	5.019	5.127	4,060,669	5.0902	0.61%
2010-12-14	0	6.560	6.560	6.590	6.500	6.620	2,944,600	19,254,585	6.5389	5.042	5.042	5.065	4.996	5.088	3,831,159	5.0258	1.55%
2010-12-13	0	6.460	6.440	6.490	6.440	6.650	2,729,600	17,809,981	6.5248	4.965	4.950	4.988	4.950	5.111	3,551,427	5.0149	-0.15%
2010-12-10	0	6.470	6.460	6.470	6.440	6.710	1,904,400	12,390,490	6.5062	4.973	4.965	4.973	4.950	5.157	2,477,776	5.0006	-4.01%
2010-12-09	0	6.740	6.720	6.750	6.710	6.920	972,000	6,599,987	6.7901	5.180	5.165	5.188	5.157	5.319	1,264,649	5.2188	-1.03%
2010-12-08	0	6.810	6.810	6.820	6.800	6.910	256,027	1,753,865	6.8503	5.234	5.234	5.242	5.226	5.311	333,112	5.2651	-0.44%
2010-12-07	0	6.840	6.820	6.850	6.820	6.960	217,000	1,490,980	6.8709	5.257	5.242	5.265	5.242	5.349	282,334	5.2809	-0.73%
2010-12-06	0	6.890	6.880	6.890	6.860	6.950	3,036,632	20,939,194	6.8955	5.296	5.288	5.296	5.273	5.342	3,950,900	5.2999	-0.14%
2010-12-03	0	6.900	6.890	6.900	6.830	7.050	2,201,580	15,170,229	6.8906	5.303	5.296	5.303	5.249	5.419	2,864,431	5.2961	-1.29%
2010-12-02	0	6.990	6.990	7.000	6.900	7.130	1,282,000	8,979,200	7.0041	5.372	5.372	5.380	5.303	5.480	1,667,984	5.3833	-1.41%
2010-12-01	0	7.090	7.070	7.110	6.980	7.160	975,827	6,926,853	7.0984	5.449	5.434	5.465	5.365	5.503	1,269,629	5.4558	-1.39%
2010-11-30	0	7.190	7.140	7.200	6.970	7.200	1,967,000	14,047,247	7.1415	5.526	5.488	5.534	5.357	5.534	2,559,224	5.4889	2.13%
2010-11-29	0	7.040	6.990	7.030	6.960	7.050	1,506,000	10,593,018	7.0339	5.411	5.372	5.403	5.349	5.419	1,959,426	5.4062	0.00%
2010-11-26	0	7.040	7.030	7.050	7.010	7.160	550,000	3,870,685	7.0376	5.411	5.403	5.419	5.388	5.503	715,594	5.4091	0.00%
2010-11-25	0	7.040	7.030	7.040	7.000	7.160	1,484,870	10,490,199	7.0647	5.411	5.403	5.411	5.380	5.503	1,931,934	5.4299	0.57%
2010-11-24	0	7.000	6.980	7.000	6.890	7.050	6,587,000	45,893,570	6.9673	5.380	5.365	5.380	5.296	5.419	8,570,211	5.3550	2.79%
2010-11-23	0	6.810	6.800	6.870	6.760	7.000	3,340,000	23,045,410	6.8998	5.234	5.226	5.280	5.196	5.380	4,345,606	5.3032	-1.59%
2010-11-22	0	6.920	6.920	6.980	6.900	7.090	3,958,182	27,616,208	6.9770	5.319	5.319	5.365	5.303	5.449	5,149,910	5.3625	0.00%
2010-11-19	0	6.920	6.910	6.950	6.840	7.000	2,232,000	15,458,116	6.9257	5.319	5.311	5.342	5.257	5.380	2,904,010	5.3230	-1.14%
2010-11-18	0	7.000	6.990	7.000	6.920	7.200	3,946,000	27,612,175	6.9975	5.380	5.372	5.380	5.319	5.534	5,134,060	5.3782	-1.82%
2010-11-17	0	7.130	7.120	7.130	7.060	7.450	826,395	5,973,143	7.2280	5.480	5.472	5.480	5.426	5.726	1,075,206	5.5553	-3.65%
2010-11-16	0	7.400	7.370	7.400	7.260	7.500	822,900	6,060,065	7.3643	5.688	5.665	5.688	5.580	5.764	1,070,658	5.6601	0.82%
2010-11-15	0	7.410	7.410	7.470	7.400	7.510	720,000	5,381,820	7.4748	5.641	5.641	5.687	5.634	5.718	945,711	5.6908	-0.94%
2010-11-12	0	7.480	7.450	7.480	7.450	7.550	883,000	6,631,683	7.5104	5.695	5.672	5.695	5.672	5.748	1,159,810	5.7179	-1.06%
2010-11-11	0	7.560	7.550	7.580	7.540	7.620	1,408,000	10,645,990	7.5611	5.756	5.748	5.771	5.740	5.801	1,849,391	5.7565	-1.18%
2010-11-10	0	7.650	7.630	7.650	7.520	7.690	1,105,667	8,386,286	7.5848	5.824	5.809	5.824	5.725	5.855	1,452,280	5.7746	-0.91%
2010-11-09	0	7.720	7.710	7.720	7.700	7.850	683,170	5,297,302	7.7540	5.877	5.870	5.877	5.862	5.976	897,335	5.9034	-1.03%
2010-11-08	0	7.800	7.760	7.790	7.710	7.900	1,420,000	11,060,835	7.7893	5.938	5.908	5.931	5.870	6.015	1,865,153	5.9303	-0.89%
2010-11-05	0	7.870	7.830	7.870	7.690	7.870	1,762,532	13,685,008	7.7644	5.992	5.961	5.992	5.855	5.992	2,315,064	5.9113	2.74%
2010-11-04	0	7.660	7.650	7.680	7.620	7.720	824,854	6,318,015	7.6596	5.832	5.824	5.847	5.801	5.877	1,083,436	5.8315	1.06%
2010-11-03	0	7.580	7.560	7.630	7.550	7.700	1,092,800	8,354,060	7.6446	5.771	5.756	5.809	5.748	5.862	1,435,379	5.8201	0.53%
2010-11-02	0	7.540	7.530	7.540	7.400	7.550	737,247	5,537,184	7.5106	5.740	5.733	5.740	5.634	5.748	968,365	5.7181	2.31%
2010-11-01	0	7.370	7.360	7.370	7.200	7.700	1,606,342	11,972,719	7.4534	5.611	5.603	5.611	5.482	5.862	2,109,911	5.6745	2.36%
2010-10-29	0	7.200	7.180	7.190	7.170	7.380	1,380,500	10,032,926	7.2676	5.482	5.466	5.474	5.459	5.619	1,813,270	5.5331	-0.69%
2010-10-28	0	7.250	7.240	7.250	7.200	7.300	1,213,544	8,772,822	7.2291	5.520	5.512	5.520	5.482	5.558	1,593,975	5.5037	0.69%
2010-10-27	0	7.200	7.190	7.200	7.190	7.420	992,185	7,228,361	7.2853	5.482	5.474	5.482	5.474	5.649	1,303,223	5.5465	-2.44%
2010-10-26	0	7.380	7.380	7.410	7.380	7.490	812,000	6,022,380	7.4167	5.619	5.619	5.641	5.619	5.702	1,066,552	5.6466	-0.67%
2010-10-25	0	7.430	7.430	7.440	7.400	7.500	637,000	4,735,530	7.4341	5.657	5.657	5.664	5.634	5.710	836,692	5.6598	0.68%
2010-10-22	0	7.380	7.340	7.380	7.300	7.500	1,609,500	11,836,499	7.3541	5.619	5.588	5.619	5.558	5.710	2,114,058	5.5989	0.54%
2010-10-21	0	7.340	7.340	7.350	7.340	7.540	1,416,000	10,486,280	7.4056	5.588	5.588	5.596	5.588	5.740	1,859,899	5.6381	-1.21%
2010-10-20	0	7.430	7.410	7.430	7.380	7.530	325,000	2,420,871	7.4488	5.657	5.641	5.657	5.619	5.733	426,884	5.6710	-1.46%
2010-10-19	0	7.540	7.530	7.540	7.520	7.640	510,594	3,873,818	7.5869	5.740	5.733	5.740	5.725	5.817	670,659	5.7761	1.07%
2010-10-18	0	7.460	7.470	7.490	7.450	7.600	1,354,000	10,164,310	7.5069	5.680	5.687	5.702	5.672	5.786	1,778,462	5.7152	-2.36%
2010-10-15	0	7.640	7.630	7.640	7.540	7.670	887,773	6,764,975	7.6202	5.817	5.809	5.817	5.740	5.839	1,166,079	5.8015	0.53%
2010-10-14	0	7.600	7.610	7.620	7.470	7.670	2,371,200	17,931,998	7.5624	5.786	5.794	5.801	5.687	5.839	3,114,542	5.7575	0.66%
2010-10-13	0	7.550	7.530	7.550	7.480	7.750	3,053,000	23,037,720	7.5459	5.748	5.733	5.748	5.695	5.900	4,010,078	5.7450	-1.95%
2010-10-12	0	7.700	7.700	7.710	7.600	7.780	1,407,500	10,816,981	7.6852	5.862	5.862	5.870	5.786	5.923	1,848,734	5.8510	0.52%
2010-10-11	0	7.660	7.650	7.670	7.650	7.860	2,439,717	18,924,055	7.7567	5.832	5.824	5.839	5.824	5.984	3,204,538	5.9054	-2.30%
2010-10-08	0	7.840	7.840	7.850	7.810	7.990	1,298,211	10,226,321	7.8772	5.969	5.969	5.976	5.946	6.083	1,705,184	5.9972	-1.51%
2010-10-07	0	7.960	7.880	7.970	7.800	7.980	5,093,436	40,144,569	7.8816	6.060	5.999	6.068	5.938	6.075	6,690,166	6.0005	2.05%
2010-10-06	0	7.800	7.790	7.800	7.560	7.900	3,318,400	25,767,930	7.7652	5.938	5.931	5.938	5.756	6.015	4,358,678	5.9119	4.98%
2010-10-05	0	7.430	7.430	7.440	7.290	7.890	5,558,027	41,401,550	7.4490	5.657	5.657	5.664	5.550	6.007	7,300,400	5.6711	-5.95%
2010-10-04	0	7.900	7.860	7.900	7.830	8.250	3,835,455	30,981,544	8.0777	6.015	5.984	6.015	5.961	6.281	5,037,823	6.1498	-1.00%
2010-09-30	0	7.980	7.860	7.990	7.700	7.990	3,985,000	31,398,025	7.8791	6.075	5.984	6.083	5.862	6.083	5,234,249	5.9986	2.84%
2010-09-29	0	7.760	7.750	7.790	7.730	7.970	1,211,350	9,460,224	7.8097	5.908	5.900	5.931	5.885	6.068	1,591,093	5.9457	-1.27%
2010-09-28	0	7.860	7.850	7.900	7.640	8.010	4,432,509	34,951,283	7.8852	5.984	5.976	6.015	5.817	6.098	5,822,046	6.0033	3.15%
2010-09-27	0	7.620	7.610	7.640	7.400	7.780	2,196,800	16,628,729	7.5695	5.801	5.794	5.817	5.634	5.923	2,885,470	5.7629	2.42%
2010-09-24	0	7.440	7.400	7.450	7.390	7.500	1,865,484	13,875,944	7.4383	5.664	5.634	5.672	5.626	5.710	2,450,290	5.6630	0.40%
2010-09-22	0	7.410	7.370	7.410	7.250	7.490	4,715,014	34,756,709	7.3715	5.641	5.611	5.641	5.520	5.702	6,193,113	5.6122	-0.54%
2010-09-21	0	7.450	7.430	7.460	7.350	7.530	4,272,900	31,888,602	7.4630	5.672	5.657	5.680	5.596	5.733	5,612,402	5.6818	-0.53%
2010-09-20	0	7.490	7.470	7.480	7.450	7.530	3,635,200	27,214,887	7.4865	5.702	5.687	5.695	5.672	5.733	4,774,791	5.6997	0.27%
2010-09-17	0	7.470	7.460	7.490	7.370	7.530	1,999,400	14,936,080	7.4703	5.687	5.680	5.702	5.611	5.733	2,626,187	5.6874	0.95%
2010-09-16	0	7.400	7.380	7.400	7.320	7.480	2,524,593	18,713,930	7.4127	5.634	5.619	5.634	5.573	5.695	3,316,022	5.6435	0.41%
2010-09-15	0	7.370	7.370	7.390	7.320	7.430	913,400	6,747,200	7.3869	5.611	5.611	5.626	5.573	5.657	1,199,740	5.6239	-0.14%
2010-09-14	0	7.380	7.310	7.410	7.300	7.470	3,109,678	22,994,890	7.3946	5.619	5.565	5.641	5.558	5.687	4,084,524	5.6298	-0.54%
2010-09-13	0	7.420	7.340	7.430	7.260	7.440	939,400	6,891,570	7.3361	5.649	5.588	5.657	5.527	5.664	1,233,890	5.5852	1.92%
2010-09-10	0	7.280	7.240	7.250	7.180	7.350	583,800	4,249,068	7.2783	5.542	5.512	5.520	5.466	5.596	766,814	5.5412	-0.27%
2010-09-09	0	7.300	7.290	7.300	7.300	7.560	1,223,000	9,105,520	7.4452	5.558	5.550	5.558	5.558	5.756	1,606,395	5.6683	-1.75%
2010-09-08	0	7.430	7.430	7.440	7.200	7.470	789,037	5,798,140	7.3484	5.657	5.657	5.664	5.482	5.687	1,036,390	5.5946	1.09%
2010-09-07	0	7.350	7.340	7.360	7.280	7.530	3,020,259	22,430,362	7.4266	5.596	5.588	5.603	5.542	5.733	3,967,073	5.6541	0.00%
2010-09-06	0	7.350	7.320	7.350	7.110	7.350	2,208,127	16,022,917	7.2563	5.596	5.573	5.596	5.413	5.596	2,900,348	5.5245	4.11%
2010-09-03	0	7.060	7.040	7.050	6.930	7.150	1,337,000	9,413,050	7.0404	5.375	5.360	5.367	5.276	5.444	1,756,133	5.3601	-0.42%
2010-09-02	0	7.090	7.090	7.100	6.760	7.100	4,849,634	33,405,763	6.8883	5.398	5.398	5.405	5.147	5.405	6,369,935	5.2443	5.04%
2010-09-01	0	6.750	6.730	6.750	6.650	6.780	1,430,000	9,607,234	6.7183	5.139	5.124	5.139	5.063	5.162	1,878,287	5.1149	0.15%
2010-08-31	0	6.740	6.700	6.760	6.580	6.760	646,000	4,327,380	6.6987	5.131	5.101	5.147	5.010	5.147	848,513	5.1000	0.60%
2010-08-30	0	6.700	6.680	6.690	6.660	6.770	762,000	5,103,520	6.6975	5.101	5.086	5.093	5.070	5.154	1,000,878	5.0990	-0.59%
2010-08-27	0	6.740	6.740	6.760	6.610	6.770	2,490,000	16,750,863	6.7273	5.131	5.131	5.147	5.032	5.154	3,270,584	5.1217	0.30%
2010-08-26	0	6.720	6.720	6.730	6.670	6.760	282,000	1,896,540	6.7253	5.116	5.116	5.124	5.078	5.147	370,404	5.1202	0.75%
2010-08-25	0	6.670	6.650	6.680	6.660	6.800	1,142,000	7,675,610	6.7212	5.078	5.063	5.086	5.070	5.177	1,500,003	5.1171	-1.77%
2010-08-24	0	6.790	6.770	6.800	6.720	6.810	1,859,022	12,609,858	6.7831	5.169	5.154	5.177	5.116	5.185	2,441,803	5.1642	0.74%
2010-08-23	0	6.740	6.720	6.740	6.680	6.850	1,230,000	8,314,090	6.7594	5.131	5.116	5.131	5.086	5.215	1,615,590	5.1462	-1.03%
2010-08-20	0	6.810	6.790	6.800	6.660	6.860	1,267,000	8,594,920	6.7837	5.185	5.169	5.177	5.070	5.223	1,664,189	5.1646	0.89%
2010-08-19	0	6.750	6.730	6.750	6.660	6.760	308,000	2,065,988	6.7078	5.139	5.124	5.139	5.070	5.147	404,554	5.1068	1.35%
2010-08-18	0	6.660	6.670	6.680	6.660	6.810	693,000	4,677,470	6.7496	5.070	5.078	5.086	5.070	5.185	910,247	5.1387	-0.89%
2010-08-17	0	6.720	6.710	6.740	6.710	6.790	638,000	4,292,770	6.7285	5.116	5.109	5.131	5.109	5.169	838,005	5.1226	-0.74%
2010-08-16	0	6.770	6.750	6.770	6.480	6.810	2,244,000	15,082,100	6.7211	5.154	5.139	5.154	4.933	5.185	2,947,466	5.1170	4.64%
2010-08-13	0	6.470	6.470	6.480	6.420	6.610	3,513,000	22,829,755	6.4986	4.926	4.926	4.933	4.888	5.032	4,614,282	4.9476	0.62%
2010-08-12	0	6.430	6.430	6.450	6.240	6.450	1,927,000	12,181,910	6.3217	4.895	4.895	4.911	4.751	4.911	2,531,091	4.8129	-0.92%
2010-08-11	0	6.490	6.480	6.500	6.470	6.600	2,397,135	15,625,828	6.5185	4.941	4.933	4.949	4.926	5.025	3,148,607	4.9628	-1.67%
2010-08-10	0	6.600	6.590	6.600	6.550	6.750	1,260,000	8,355,300	6.6312	5.025	5.017	5.025	4.987	5.139	1,654,995	5.0485	-2.65%
2010-08-09	0	6.780	6.780	6.800	6.730	6.850	2,097,838	14,226,544	6.7815	5.162	5.162	5.177	5.124	5.215	2,755,484	5.1630	-0.73%
2010-08-06	0	6.830	6.810	6.830	6.800	6.890	835,558	5,722,899	6.8492	5.200	5.185	5.200	5.177	5.246	1,097,495	5.2145	-0.73%
2010-08-05	0	6.880	6.860	6.880	6.840	6.880	3,189,000	21,879,750	6.8610	5.238	5.223	5.238	5.208	5.238	4,188,712	5.2235	0.44%
2010-08-04	0	6.850	6.830	6.850	6.800	6.980	4,548,000	30,995,106	6.8151	5.215	5.200	5.215	5.177	5.314	5,973,742	5.1886	0.74%
2010-08-03	0	6.800	6.790	6.800	6.790	6.880	3,913,099	26,613,666	6.8012	5.177	5.169	5.177	5.169	5.238	5,139,808	5.1779	0.15%
2010-08-02	0	6.790	6.780	6.800	6.770	6.850	1,898,000	12,906,775	6.8002	5.169	5.162	5.177	5.154	5.215	2,493,000	5.1772	-0.15%
2010-07-30	0	6.800	6.780	6.800	6.750	6.930	1,302,000	8,881,433	6.8214	5.177	5.162	5.177	5.139	5.276	1,710,161	5.1933	0.44%
2010-07-29	0	6.770	6.760	6.800	6.760	6.960	2,557,300	17,630,154	6.8940	5.154	5.147	5.177	5.147	5.299	3,358,982	5.2487	-2.73%
2010-07-28	0	6.960	6.950	6.970	6.940	7.010	1,373,400	9,561,174	6.9617	5.299	5.291	5.306	5.284	5.337	1,803,944	5.3001	0.29%
2010-07-27	0	6.940	6.950	6.990	6.890	7.120	3,441,884	23,908,961	6.9465	5.284	5.291	5.322	5.246	5.421	4,520,872	5.2886	-0.86%
2010-07-26	0	7.000	6.990	7.000	6.880	7.040	436,000	3,032,015	6.9542	5.329	5.322	5.329	5.238	5.360	572,681	5.2944	1.30%
2010-07-23	0	6.910	6.900	6.940	6.850	7.120	3,798,309	26,718,398	7.0343	5.261	5.253	5.284	5.215	5.421	4,989,032	5.3554	-1.57%
2010-07-22	0	7.020	7.010	7.030	6.960	7.100	179,300	1,260,430	7.0297	5.345	5.337	5.352	5.299	5.405	235,508	5.3520	0.14%
2010-07-21	0	7.010	6.960	7.000	6.920	7.040	366,000	2,553,140	6.9758	5.337	5.299	5.329	5.268	5.360	480,737	5.3109	0.72%
2010-07-20	0	6.960	6.950	6.960	6.920	7.040	300,000	2,088,630	6.9621	5.299	5.291	5.299	5.268	5.360	394,046	5.3005	0.87%
2010-07-19	0	6.900	6.830	6.910	6.800	7.050	620,400	4,264,012	6.8730	5.253	5.200	5.261	5.177	5.367	814,888	5.2326	-2.27%
2010-07-16	0	7.060	7.050	7.070	6.890	7.080	247,000	1,727,330	6.9932	5.375	5.367	5.383	5.246	5.390	324,431	5.3242	1.58%
2010-07-15	0	6.950	6.950	6.960	6.920	7.230	204,000	1,430,720	7.0133	5.291	5.291	5.299	5.268	5.504	267,951	5.3395	-2.80%
2010-07-14	0	7.150	7.130	7.150	7.050	7.200	3,565,630	25,346,831	7.1087	5.444	5.428	5.444	5.367	5.482	4,683,411	5.4120	2.58%
2010-07-13	0	6.970	6.960	7.030	6.800	7.090	3,055,200	21,371,542	6.9951	5.306	5.299	5.352	5.177	5.398	4,012,968	5.3256	2.50%
2010-07-12	0	6.800	6.790	6.800	6.770	6.890	682,000	4,645,110	6.8110	5.177	5.169	5.177	5.154	5.246	895,799	5.1854	0.15%
2010-07-09	0	6.790	6.790	6.800	6.710	6.820	764,000	5,194,870	6.7996	5.169	5.169	5.177	5.109	5.192	1,003,505	5.1767	-0.88%
2010-07-08	0	6.850	6.790	6.850	6.680	6.920	763,720	5,233,960	6.8532	5.215	5.169	5.215	5.086	5.268	1,003,137	5.2176	2.09%
2010-07-07	0	6.710	6.680	6.700	6.650	6.830	1,099,677	7,369,441	6.7015	5.109	5.086	5.101	5.063	5.200	1,444,412	5.1020	-2.19%
2010-07-06	0	6.860	6.830	6.850	6.700	6.860	647,000	4,389,725	6.7847	5.223	5.200	5.215	5.101	5.223	849,827	5.1654	-0.58%
2010-07-05	0	6.900	6.860	6.900	6.860	7.040	702,032	4,851,068	6.9100	5.253	5.223	5.253	5.223	5.360	922,110	5.2608	-2.13%
2010-07-02	0	7.050	7.040	7.050	7.030	7.160	696,827	4,929,753	7.0746	5.367	5.360	5.367	5.352	5.451	915,274	5.3861	-0.70%
2010-06-30	0	7.100	7.080	7.100	6.820	7.130	468,000	3,264,450	6.9753	5.405	5.390	5.405	5.192	5.428	614,712	5.3105	3.35%
2010-06-29	0	6.870	6.870	6.970	6.720	7.250	1,268,400	8,805,580	6.9423	5.230	5.230	5.306	5.116	5.520	1,666,028	5.2854	-3.51%
2010-06-28	0	7.120	7.090	7.120	7.060	7.130	221,175	1,570,335	7.1000	5.421	5.398	5.421	5.375	5.428	290,511	5.4054	0.00%
2010-06-25	0	7.120	7.110	7.120	7.050	7.150	773,000	5,484,690	7.0953	5.421	5.413	5.421	5.367	5.444	1,015,326	5.4019	0.56%
2010-06-24	0	7.080	7.080	7.090	7.080	7.180	341,500	2,438,790	7.1414	5.390	5.390	5.398	5.390	5.466	448,556	5.4370	-1.39%
2010-06-23	0	7.180	7.170	7.180	7.160	7.240	382,000	2,746,489	7.1898	5.466	5.459	5.466	5.451	5.512	501,752	5.4738	-2.31%
2010-06-22	0	7.350	7.320	7.350	7.180	7.360	1,120,154	8,161,800	7.2863	5.596	5.573	5.596	5.466	5.603	1,471,309	5.5473	1.38%
2010-06-21	0	7.250	7.260	7.270	7.020	7.280	1,313,000	9,379,470	7.1435	5.520	5.527	5.535	5.345	5.542	1,724,609	5.4386	3.87%
2010-06-18	0	6.980	6.980	6.990	6.720	7.030	1,466,000	10,107,300	6.8945	5.314	5.314	5.322	5.116	5.352	1,925,573	5.2490	3.87%
2010-06-17	0	6.720	6.710	6.720	6.500	6.780	739,000	4,936,270	6.6797	5.116	5.109	5.116	4.949	5.162	970,667	5.0854	3.54%
2010-06-15	0	6.490	6.480	6.490	6.470	6.520	487,000	3,161,540	6.4919	4.941	4.933	4.941	4.926	4.964	639,669	4.9425	0.00%
2010-06-14	0	6.490	6.480	6.500	6.470	6.540	1,554,000	9,952,454	6.4044	4.941	4.933	4.949	4.926	4.979	2,041,160	4.8759	1.41%
2010-06-11	0	6.400	6.380	6.440	6.280	6.450	269,000	1,717,090	6.3832	4.873	4.857	4.903	4.781	4.911	353,328	4.8598	0.31%
2010-06-10	0	6.380	6.310	6.380	6.250	6.410	709,000	4,478,240	6.3163	4.857	4.804	4.857	4.758	4.880	931,263	4.8088	-0.47%
2010-06-09	0	6.410	6.400	6.410	6.380	6.410	167,985	1,074,239	6.3949	4.880	4.873	4.880	4.857	4.880	220,646	4.8686	0.16%
2010-06-08	0	6.400	6.360	6.400	6.130	6.500	401,000	2,547,585	6.3531	4.873	4.842	4.873	4.667	4.949	526,709	4.8368	3.23%
2010-06-07	0	6.200	6.190	6.200	6.190	6.350	513,282	3,194,624	6.2239	4.720	4.713	4.720	4.713	4.834	674,190	4.7385	-4.76%
2010-06-04	0	6.510	6.500	6.510	6.380	6.550	1,506,000	9,762,520	6.4824	4.956	4.949	4.956	4.857	4.987	1,978,113	4.9353	1.72%
2010-06-03	0	6.400	6.400	6.450	6.280	6.590	857,000	5,513,540	6.4335	4.873	4.873	4.911	4.781	5.017	1,125,659	4.8981	0.00%
2010-06-02	0	6.400	6.390	6.400	6.360	6.500	482,000	3,103,710	6.4392	4.873	4.865	4.873	4.842	4.949	633,101	4.9024	-0.62%
2010-06-01	0	6.440	6.410	6.440	6.350	6.600	2,034,800	13,124,752	6.4501	4.903	4.880	4.903	4.834	5.025	2,672,685	4.9107	0.31%
2010-05-31	0	6.420	6.410	6.430	6.250	6.520	958,000	6,153,790	6.4236	4.888	4.880	4.895	4.758	4.964	1,258,321	4.8905	2.72%
2010-05-28	0	6.250	6.250	6.280	6.220	6.540	1,945,800	12,362,448	6.3534	4.758	4.758	4.781	4.735	4.979	2,555,784	4.8370	-0.79%
2010-05-27	0	6.300	6.280	6.300	5.910	6.340	3,194,000	19,965,335	6.2509	4.796	4.781	4.796	4.499	4.827	4,195,280	4.7590	6.42%
2010-05-26	0	5.920	5.910	5.920	5.830	6.400	1,507,000	8,950,880	5.9395	4.507	4.499	4.507	4.439	4.873	1,979,426	4.5220	-2.31%
2010-05-25	0	6.060	6.060	6.110	6.000	6.360	795,000	4,862,500	6.1164	4.614	4.614	4.652	4.568	4.842	1,044,223	4.6566	-6.48%
2010-05-24	0	6.480	6.420	6.500	6.110	6.500	1,650,700	10,351,438	6.2709	4.933	4.888	4.949	4.652	4.949	2,168,174	4.7743	2.86%
2010-05-20	0	6.300	6.300	6.370	6.100	6.430	1,290,000	8,092,255	6.2731	4.796	4.796	4.850	4.644	4.895	1,694,399	4.7759	-2.17%
2010-05-19	0	6.440	6.430	6.440	6.430	6.630	1,395,000	9,012,770	6.4608	4.903	4.895	4.903	4.895	5.048	1,832,315	4.9188	-0.77%
2010-05-18	0	6.490	6.480	6.490	6.500	6.640	3,248,000	21,083,544	6.4912	4.941	4.933	4.941	4.949	5.055	4,266,208	4.9420	0.78%
2010-05-17	0	6.440	6.440	6.450	6.420	6.700	1,160,000	7,565,320	6.5218	4.903	4.903	4.911	4.888	5.101	1,523,646	4.9653	-3.88%
2010-05-14	0	6.700	6.700	6.720	6.580	6.740	777,000	5,210,220	6.7056	5.101	5.101	5.116	5.010	5.131	1,020,580	5.1052	0.00%
2010-05-13	0	6.700	6.700	6.710	6.560	6.720	424,000	2,831,770	6.6787	5.101	5.101	5.109	4.994	5.116	556,919	5.0847	2.92%
2010-05-12	0	6.510	6.500	6.540	6.420	6.700	510,000	3,304,420	6.4793	4.956	4.949	4.979	4.888	5.101	669,879	4.9329	0.15%
2010-05-11	0	6.500	6.480	6.500	6.480	6.800	1,487,821	9,811,982	6.5949	4.949	4.933	4.949	4.933	5.177	1,954,235	5.0209	0.31%
2010-05-10	0	6.480	6.470	6.480	6.370	6.520	780,400	5,018,475	6.4306	4.933	4.926	4.933	4.850	4.964	1,025,046	4.8959	0.78%
2010-05-07	0	6.430	6.390	6.430	6.390	6.480	1,117,000	7,186,650	6.4339	4.895	4.865	4.895	4.865	4.933	1,467,166	4.8983	-0.92%
2010-05-06	0	6.490	6.500	6.540	6.450	6.650	1,999,000	13,023,656	6.5151	4.941	4.949	4.979	4.911	5.063	2,625,662	4.9601	-0.61%
2010-05-05	0	6.530	6.520	6.600	6.500	6.640	2,993,000	19,802,242	6.6162	4.971	4.964	5.025	4.949	5.055	3,931,269	5.0371	-3.12%
2010-05-04	0	6.740	6.720	6.740	6.670	6.790	1,661,200	11,152,445	6.7135	5.131	5.116	5.131	5.078	5.169	2,181,966	5.1112	1.51%
2010-05-03	0	6.640	6.600	6.650	6.600	6.720	1,336,400	8,899,446	6.6593	5.055	5.025	5.063	5.025	5.116	1,755,345	5.0699	-0.15%
2010-04-30	0	6.650	6.650	6.670	6.620	6.690	1,921,000	12,752,660	6.6386	5.063	5.063	5.078	5.040	5.093	2,523,210	5.0541	1.99%
2010-04-29	0	6.520	6.520	6.530	6.500	6.700	1,507,000	9,857,590	6.5412	4.964	4.964	4.971	4.949	5.101	1,979,426	4.9800	-2.10%
2010-04-28	0	6.660	6.660	6.680	6.630	6.860	982,000	6,563,730	6.6840	5.070	5.070	5.086	5.048	5.223	1,289,845	5.0888	-3.06%
2010-04-27	0	6.870	6.860	6.870	6.800	6.990	609,000	4,188,900	6.8783	5.230	5.223	5.230	5.177	5.322	799,914	5.2367	0.15%
2010-04-26	0	6.860	6.860	6.900	6.840	7.060	545,000	3,761,840	6.9025	5.223	5.223	5.253	5.208	5.375	715,851	5.2551	0.59%
2010-04-23	0	6.820	6.820	6.850	6.750	6.880	518,000	3,525,350	6.8057	5.192	5.192	5.215	5.139	5.238	680,387	5.1814	0.29%
2010-04-22	0	6.800	6.770	6.820	6.710	6.850	595,000	4,034,120	6.7800	5.177	5.154	5.192	5.109	5.215	781,525	5.1619	-0.29%
2010-04-21	0	6.820	6.810	6.860	6.800	7.000	1,877,000	12,963,040	6.9063	5.192	5.185	5.223	5.177	5.329	2,465,416	5.2580	-1.16%
2010-04-20	0	6.900	6.890	7.000	6.780	7.000	2,387,900	16,352,493	6.8481	5.253	5.246	5.329	5.162	5.329	3,136,477	5.2136	2.07%
2010-04-19	0	6.760	6.750	6.830	6.720	7.000	1,195,000	8,172,030	6.8385	5.147	5.139	5.200	5.116	5.329	1,569,618	5.2064	-2.87%
2010-04-16	0	6.960	6.930	6.940	6.910	7.010	2,017,700	14,036,607	6.9567	5.299	5.276	5.284	5.261	5.337	2,650,224	5.2964	0.14%
2010-04-15	0	6.950	6.940	6.950	6.950	7.050	2,798,582	19,581,764	6.9970	5.291	5.284	5.291	5.291	5.367	3,675,903	5.3271	0.14%
2010-04-14	0	6.940	6.930	6.950	6.850	7.000	1,748,000	12,099,020	6.9216	5.284	5.276	5.291	5.215	5.329	2,295,977	5.2697	0.43%
2010-04-13	0	6.910	6.910	6.920	6.900	7.260	2,788,504	19,446,588	6.9738	5.261	5.261	5.268	5.253	5.527	3,662,666	5.3094	-4.03%
2010-04-12	0	7.200	7.200	7.260	7.200	7.330	313,000	2,276,070	7.2718	5.482	5.482	5.527	5.482	5.581	411,122	5.5362	-0.69%
2010-04-09	0	7.250	7.250	7.290	7.220	7.450	641,400	4,692,060	7.3153	5.520	5.520	5.550	5.497	5.672	842,471	5.5694	-0.68%
2010-04-08	0	7.300	7.300	7.400	7.210	7.470	1,843,000	13,523,547	7.3378	5.558	5.558	5.634	5.489	5.687	2,420,758	5.5865	1.81%
2010-04-07	0	7.250	7.230	7.300	7.240	7.700	2,622,648	19,496,760	7.4340	5.459	5.444	5.496	5.451	5.798	3,483,252	5.5973	-2.55%
2010-04-01	0	7.440	7.420	7.430	7.410	7.570	205,000	1,533,310	7.4796	5.602	5.587	5.594	5.579	5.700	272,269	5.6316	-0.53%
2010-03-31	0	7.480	7.440	7.490	7.430	7.590	1,432,000	10,779,468	7.5276	5.632	5.602	5.639	5.594	5.715	1,901,901	5.6677	-1.32%
2010-03-30	0	7.580	7.600	7.620	7.530	7.630	937,000	7,084,590	7.5609	5.707	5.722	5.737	5.670	5.745	1,244,470	5.6929	0.40%
2010-03-29	0	7.550	7.500	7.550	7.310	7.580	3,483,417	25,686,863	7.3740	5.685	5.647	5.685	5.504	5.707	4,626,476	5.5521	2.03%
2010-03-26	0	7.400	7.400	7.410	7.200	7.430	580,000	4,261,900	7.3481	5.572	5.572	5.579	5.421	5.594	770,323	5.5326	3.79%
2010-03-25	0	7.130	7.130	7.140	7.060	7.200	1,271,700	9,089,007	7.1471	5.368	5.368	5.376	5.316	5.421	1,689,000	5.3813	-1.52%
2010-03-24	0	7.240	7.210	7.250	7.150	7.480	2,695,000	19,759,147	7.3318	5.451	5.429	5.459	5.383	5.632	3,579,346	5.5203	-2.82%
2010-03-23	0	7.450	7.410	7.450	7.240	7.450	2,451,205	17,942,981	7.3201	5.609	5.579	5.609	5.451	5.609	3,255,551	5.5115	3.04%
2010-03-22	0	7.230	7.220	7.230	7.210	7.320	1,162,282	8,435,689	7.2579	5.444	5.436	5.444	5.429	5.511	1,543,677	5.4647	-1.23%
2010-03-19	0	7.320	7.300	7.370	7.180	7.400	2,977,793	21,600,732	7.2539	5.511	5.496	5.549	5.406	5.572	3,954,935	5.4617	1.95%
2010-03-18	0	7.180	7.180	7.190	7.150	7.480	3,148,000	22,676,440	7.2034	5.406	5.406	5.414	5.383	5.632	4,180,994	5.4237	-3.10%
2010-03-17	0	7.410	7.410	7.420	7.280	7.500	3,260,318	24,141,819	7.4047	5.579	5.579	5.587	5.481	5.647	4,330,169	5.5753	0.27%
2010-03-16	0	7.390	7.350	7.390	6.980	7.390	3,662,713	26,364,075	7.1980	5.564	5.534	5.564	5.255	5.564	4,864,607	5.4196	5.87%
2010-03-15	0	6.980	6.980	7.120	6.900	7.170	1,521,568	10,728,903	7.0512	5.255	5.255	5.361	5.195	5.399	2,020,860	5.3091	-2.10%
2010-03-12	0	7.130	7.120	7.130	7.040	7.130	1,141,850	8,114,594	7.1065	5.368	5.361	5.368	5.301	5.368	1,516,540	5.3507	1.28%
2010-03-11	0	7.040	7.040	7.050	6.980	7.130	2,131,000	15,007,810	7.0426	5.301	5.301	5.308	5.255	5.368	2,830,273	5.3026	0.86%
2010-03-10	0	6.980	6.970	6.980	6.950	7.040	411,853	2,879,161	6.9907	5.255	5.248	5.255	5.233	5.301	547,000	5.2636	-0.43%
2010-03-09	0	7.010	7.010	7.040	6.900	7.060	1,265,537	8,905,474	7.0369	5.278	5.278	5.301	5.195	5.316	1,680,814	5.2983	-1.41%
2010-03-08	0	7.110	7.060	7.080	6.970	7.120	2,916,000	20,653,380	7.0828	5.353	5.316	5.331	5.248	5.361	3,872,865	5.3328	2.01%
2010-03-05	0	6.970	6.950	6.990	6.930	7.040	114,000	794,630	6.9704	5.248	5.233	5.263	5.218	5.301	151,408	5.2483	-0.57%
2010-03-04	0	7.010	6.930	7.030	6.980	7.100	261,400	1,836,180	7.0244	5.278	5.218	5.293	5.255	5.346	347,177	5.2889	0.00%
2010-03-03	0	7.010	7.000	7.010	6.820	7.080	609,000	4,245,890	6.9719	5.278	5.271	5.278	5.135	5.331	808,839	5.2494	1.59%
2010-03-02	0	6.900	6.870	6.900	6.860	7.100	457,584	3,186,161	6.9630	5.195	5.173	5.195	5.165	5.346	607,737	5.2427	-1.43%
2010-03-01	0	7.000	7.000	7.080	7.000	7.170	334,821	2,372,340	7.0854	5.271	5.271	5.331	5.271	5.399	444,690	5.3348	-0.85%
2010-02-26	0	7.060	7.020	7.100	6.900	7.130	841,000	5,921,740	7.0413	5.316	5.286	5.346	5.195	5.368	1,116,968	5.3016	1.88%
2010-02-25	0	6.930	6.930	6.960	6.860	7.140	825,888	5,791,688	7.0127	5.218	5.218	5.240	5.165	5.376	1,096,897	5.2801	-0.14%
2010-02-24	0	6.940	6.950	7.000	6.720	7.070	940,659	6,520,721	6.9321	5.225	5.233	5.271	5.060	5.323	1,249,330	5.2194	-0.29%
2010-02-23	0	6.960	6.920	6.960	6.750	6.960	538,892	3,718,616	6.9005	5.240	5.210	5.240	5.082	5.240	715,726	5.1956	1.31%
2010-02-22	0	6.870	6.850	6.890	6.570	6.990	1,674,000	11,488,010	6.8626	5.173	5.158	5.188	4.947	5.263	2,223,312	5.1671	6.18%
2010-02-19	0	6.470	6.450	6.460	6.440	6.720	835,000	5,426,500	6.4988	4.871	4.856	4.864	4.849	5.060	1,108,999	4.8931	-3.72%
2010-02-18	0	6.720	6.710	6.720	6.720	6.860	269,400	1,819,914	6.7554	5.060	5.052	5.060	5.060	5.165	357,802	5.0864	-0.44%
2010-02-17	0	6.750	6.740	6.750	6.690	6.800	866,817	5,843,130	6.7409	5.082	5.075	5.082	5.037	5.120	1,151,257	5.0754	0.90%
2010-02-12	0	6.690	6.690	6.700	6.580	6.780	1,975,305	13,215,267	6.6902	5.037	5.037	5.045	4.954	5.105	2,623,488	5.0373	3.08%
2010-02-11	0	6.490	6.460	6.560	6.300	6.720	2,315,144	14,984,347	6.4723	4.887	4.864	4.939	4.743	5.060	3,074,843	4.8732	-2.26%
2010-02-10	0	6.640	6.620	6.640	6.450	6.700	762,000	5,046,520	6.6227	4.999	4.984	4.999	4.856	5.045	1,012,045	4.9865	3.59%
2010-02-09	0	6.410	6.360	6.410	6.340	6.510	738,000	4,734,200	6.4149	4.826	4.789	4.826	4.774	4.902	980,170	4.8300	-2.73%
2010-02-08	0	6.590	6.590	6.600	6.560	7.940	334,000	2,209,980	6.6167	4.962	4.962	4.969	4.939	5.978	443,600	4.9819	-0.45%
2010-02-05	0	6.620	6.580	6.640	6.560	6.800	260,000	1,727,260	6.6433	4.984	4.954	4.999	4.939	5.120	345,317	5.0020	-3.64%
2010-02-04	0	6.870	6.900	6.950	6.710	6.950	1,046,000	7,150,570	6.8361	5.173	5.195	5.233	5.052	5.233	1,389,238	5.1471	0.00%
2010-02-03	0	6.870	6.870	6.900	6.720	6.910	1,067,000	7,246,264	6.7913	5.173	5.173	5.195	5.060	5.203	1,417,129	5.1133	-0.29%
2010-02-02	0	6.890	6.880	6.900	6.800	7.080	406,000	2,820,920	6.9481	5.188	5.180	5.195	5.120	5.331	539,226	5.2314	1.92%
2010-02-01	0	6.760	6.750	6.760	6.500	6.990	957,000	6,375,350	6.6618	5.090	5.082	5.090	4.894	5.263	1,271,033	5.0159	-3.01%
2010-01-29	0	6.970	6.960	6.970	6.710	6.990	417,000	2,862,810	6.8653	5.248	5.240	5.248	5.052	5.263	553,836	5.1691	2.05%
2010-01-28	0	6.830	6.830	6.850	6.650	6.880	551,000	3,739,798	6.7873	5.143	5.143	5.158	5.007	5.180	731,807	5.1104	2.25%
2010-01-27	0	6.680	6.680	6.700	6.680	7.130	780,700	5,288,418	6.7739	5.030	5.030	5.045	5.030	5.368	1,036,881	5.1003	-4.57%
2010-01-26	0	7.000	6.970	7.040	6.950	7.100	1,940,000	13,600,770	7.0107	5.271	5.248	5.301	5.233	5.346	2,576,598	5.2786	-1.13%
2010-01-25	0	7.080	7.080	7.130	6.950	7.120	818,000	5,770,910	7.0549	5.331	5.331	5.368	5.233	5.361	1,086,421	5.3119	0.00%
2010-01-22	0	7.080	7.020	7.120	6.710	7.160	3,595,000	25,344,640	7.0500	5.331	5.286	5.361	5.052	5.391	4,774,674	5.3081	-1.12%
2010-01-21	0	7.160	7.130	7.160	7.100	7.350	2,124,000	15,251,930	7.1808	5.391	5.368	5.391	5.346	5.534	2,820,976	5.4066	-3.11%
2010-01-20	0	7.390	7.380	7.390	7.160	7.520	2,822,346	20,689,094	7.3305	5.564	5.557	5.564	5.391	5.662	3,748,479	5.5193	0.54%
2010-01-19	0	7.350	7.310	7.350	7.070	7.570	4,390,000	32,064,440	7.3040	5.534	5.504	5.534	5.323	5.700	5,830,548	5.4994	-2.52%
2010-01-18	0	7.540	7.540	7.600	7.510	7.920	2,805,180	21,413,556	7.6336	5.677	5.677	5.722	5.655	5.963	3,725,680	5.7476	-4.31%
2010-01-15	0	7.880	7.900	7.920	7.650	7.920	2,803,000	21,957,390	7.8335	5.933	5.948	5.963	5.760	5.963	3,722,785	5.8981	2.34%
2010-01-14	0	7.700	7.700	7.710	7.590	7.780	691,000	5,308,720	7.6827	5.798	5.798	5.805	5.715	5.858	917,747	5.7845	0.92%
2010-01-13	0	7.630	7.600	7.630	7.520	7.660	1,803,050	13,692,194	7.5939	5.745	5.722	5.745	5.662	5.767	2,394,708	5.7177	-2.18%
2010-01-12	0	7.800	7.790	7.800	7.500	7.870	1,799,700	13,945,225	7.7486	5.873	5.865	5.873	5.647	5.926	2,390,259	5.8342	1.30%
2010-01-11	0	7.700	7.680	7.700	7.670	7.860	2,791,700	21,665,315	7.7606	5.798	5.783	5.798	5.775	5.918	3,707,777	5.8432	0.26%
2010-01-08	0	7.680	7.640	7.650	7.530	7.700	1,817,000	13,874,910	7.6362	5.783	5.752	5.760	5.670	5.798	2,413,236	5.7495	0.13%
2010-01-07	0	7.670	7.650	7.670	7.520	8.000	3,727,299	28,591,527	7.6708	5.775	5.760	5.775	5.662	6.023	4,950,386	5.7756	2.68%
2010-01-06	0	7.470	7.470	7.480	7.250	7.550	2,516,250	18,754,007	7.4532	5.624	5.624	5.632	5.459	5.685	3,341,940	5.6117	2.05%
2010-01-05	0	7.320	7.320	7.340	7.100	7.380	5,128,100	36,798,508	7.1759	5.511	5.511	5.527	5.346	5.557	6,810,851	5.4029	3.10%
2010-01-04	0	7.100	7.090	7.100	6.990	7.140	1,116,559	7,916,753	7.0903	5.346	5.338	5.346	5.263	5.376	1,482,950	5.3385	-0.14%
2009-12-31	0	7.110	7.100	7.120	6.950	7.130	1,041,000	7,377,620	7.0871	5.353	5.346	5.361	5.233	5.368	1,382,597	5.3361	1.86%
2009-12-30	0	6.980	6.960	6.980	6.800	6.980	452,200	3,120,654	6.9010	5.255	5.240	5.255	5.120	5.255	600,586	5.1960	2.65%
2009-12-29	0	6.800	6.800	6.810	6.780	6.940	1,874,000	12,804,555	6.8327	5.120	5.120	5.127	5.105	5.225	2,488,940	5.1446	-1.59%
2009-12-28	0	6.910	6.910	6.970	6.900	7.100	1,457,000	10,131,770	6.9539	5.203	5.203	5.248	5.195	5.346	1,935,104	5.2358	-2.68%
2009-12-24	0	7.100	7.070	7.100	6.850	7.130	620,000	4,383,580	7.0703	5.346	5.323	5.346	5.158	5.368	823,449	5.3234	3.95%
2009-12-23	0	6.830	6.830	6.850	6.680	7.000	2,299,002	15,775,344	6.8618	5.143	5.143	5.158	5.030	5.271	3,053,404	5.1665	-0.15%
2009-12-22	0	6.840	6.810	6.840	6.680	6.970	1,441,000	9,878,220	6.8551	5.150	5.127	5.150	5.030	5.248	1,913,854	5.1614	4.27%
2009-12-21	0	6.560	6.550	6.560	6.520	6.680	1,624,000	10,688,744	6.5817	4.939	4.932	4.939	4.909	5.030	2,156,904	4.9556	-1.80%
2009-12-18	0	6.680	6.680	6.710	6.680	6.880	1,335,000	8,981,670	6.7278	5.030	5.030	5.052	5.030	5.180	1,773,071	5.0656	-4.57%
2009-12-17	0	7.000	6.990	7.000	6.980	7.380	2,306,458	16,385,190	7.1040	5.271	5.263	5.271	5.255	5.557	3,063,306	5.3489	-4.50%
2009-12-16	0	7.330	7.330	7.360	7.270	7.410	4,893,000	36,105,840	7.3791	5.519	5.519	5.542	5.474	5.579	6,498,604	5.5559	-0.81%
2009-12-15	0	7.390	7.380	7.430	7.350	7.590	2,492,400	18,555,206	7.4447	5.564	5.557	5.594	5.534	5.715	3,310,264	5.6054	0.54%
2009-12-14	0	7.350	7.380	7.390	7.280	7.400	429,800	3,153,030	7.3360	5.534	5.557	5.564	5.481	5.572	570,836	5.5235	0.68%
2009-12-11	0	7.300	7.280	7.300	7.230	7.370	2,425,000	17,761,440	7.3243	5.496	5.481	5.496	5.444	5.549	3,220,747	5.5147	0.27%
2009-12-10	0	7.280	7.240	7.260	7.200	7.590	2,352,853	17,390,970	7.3914	5.481	5.451	5.466	5.421	5.715	3,124,925	5.5652	-0.68%
2009-12-09	0	7.330	7.310	7.340	7.210	7.420	992,200	7,279,314	7.3365	5.519	5.504	5.527	5.429	5.587	1,317,784	5.5239	-1.21%
2009-12-08	0	7.420	7.390	7.440	7.130	7.450	3,769,000	27,478,320	7.2906	5.587	5.564	5.602	5.368	5.609	5,005,771	5.4893	0.54%
2009-12-07	0	7.380	7.370	7.440	7.370	7.700	1,353,706	10,128,685	7.4822	5.557	5.549	5.602	5.549	5.798	1,797,915	5.6336	-2.89%
2009-12-04	0	7.600	7.590	7.600	7.570	7.750	1,713,256	13,055,458	7.6203	5.722	5.715	5.722	5.700	5.835	2,275,449	5.7375	-2.31%
2009-12-03	0	7.780	7.730	7.780	7.630	7.940	3,703,000	28,619,720	7.7288	5.858	5.820	5.858	5.745	5.978	4,918,114	5.8192	1.57%
2009-12-02	0	7.660	7.660	7.670	7.600	8.100	2,665,907	20,803,715	7.8036	5.767	5.767	5.775	5.722	6.099	3,540,706	5.8756	-2.17%
2009-12-01	0	7.830	7.830	7.860	7.510	7.870	7,171,000	54,362,190	7.5808	5.895	5.895	5.918	5.655	5.926	9,524,114	5.7078	4.54%
2009-11-30	0	7.560	7.460	7.600	7.240	7.600	2,562,888	19,014,931	7.4193	5.639	5.565	5.669	5.401	5.669	3,435,694	5.5345	4.71%
2009-11-27	0	7.220	7.200	7.210	7.060	7.500	882,000	6,360,022	7.2109	5.386	5.371	5.378	5.266	5.595	1,182,370	5.3790	-3.73%
2009-11-26	0	7.500	7.470	7.540	7.440	7.750	2,311,000	17,705,325	7.6613	5.595	5.572	5.625	5.550	5.781	3,098,024	5.7150	-3.72%
2009-11-25	0	7.790	7.710	7.790	7.680	7.880	553,000	4,305,660	7.7860	5.811	5.751	5.811	5.729	5.878	741,327	5.8080	-0.26%
2009-11-24	0	7.810	7.810	7.850	7.600	7.900	1,128,200	8,801,716	7.8016	5.826	5.826	5.856	5.669	5.893	1,512,415	5.8196	2.23%
2009-11-23	0	7.640	7.640	7.710	7.600	7.930	769,000	5,952,924	7.7411	5.699	5.699	5.751	5.669	5.915	1,030,887	5.7746	-0.78%
2009-11-20	0	7.700	7.660	7.700	7.670	7.800	1,449,000	11,223,110	7.7454	5.744	5.714	5.744	5.722	5.818	1,942,465	5.7778	-1.79%
2009-11-19	0	7.840	7.820	7.900	7.750	7.960	832,085	6,562,526	7.8868	5.848	5.833	5.893	5.781	5.938	1,115,456	5.8833	0.51%
2009-11-18	0	7.800	7.800	7.830	7.670	8.100	2,281,210	17,962,431	7.8741	5.818	5.818	5.841	5.722	6.042	3,058,089	5.8737	0.00%
2009-11-17	0	7.800	7.800	7.860	7.750	8.290	4,218,721	33,709,837	7.9905	5.818	5.818	5.863	5.781	6.184	5,655,430	5.9606	0.26%
2009-11-16	0	7.780	7.760	7.790	7.350	7.800	2,347,000	17,839,976	7.6012	5.804	5.789	5.811	5.483	5.818	3,146,284	5.6702	5.85%
2009-11-13	0	7.350	7.320	7.370	7.020	7.500	3,962,026	28,575,479	7.2123	5.483	5.460	5.498	5.237	5.595	5,311,316	5.3801	3.81%
2009-11-12	0	7.080	7.020	7.080	6.880	7.100	1,768,380	12,411,778	7.0187	5.281	5.237	5.281	5.132	5.296	2,370,612	5.2357	3.06%
2009-11-11	0	6.870	6.870	6.930	6.860	6.990	1,679,358	11,589,640	6.9012	5.125	5.125	5.169	5.117	5.214	2,251,273	5.1480	-0.29%
2009-11-10	0	6.890	6.890	6.900	6.790	7.000	1,608,595	11,041,728	6.8642	5.140	5.140	5.147	5.065	5.222	2,156,411	5.1204	2.07%
2009-11-09	0	6.750	6.750	6.800	6.710	6.800	783,647	5,290,674	6.7513	5.035	5.035	5.073	5.005	5.073	1,050,522	5.0362	-0.74%
2009-11-06	0	6.800	6.790	6.880	6.760	6.900	867,654	5,948,469	6.8558	5.073	5.065	5.132	5.043	5.147	1,163,138	5.1142	0.00%
2009-11-05	0	6.800	6.800	6.820	6.760	6.930	185,000	1,260,750	6.8149	5.073	5.073	5.087	5.043	5.169	248,003	5.0836	0.74%
2009-11-04	0	6.750	6.750	6.780	6.700	6.900	681,000	4,615,190	6.7771	5.035	5.035	5.058	4.998	5.147	912,918	5.0554	-1.17%
2009-11-03	0	6.830	6.770	6.800	6.720	6.980	678,330	4,618,990	6.8094	5.095	5.050	5.073	5.013	5.207	909,339	5.0795	0.59%
2009-11-02	0	6.790	6.800	6.850	6.740	6.990	515,000	3,495,470	6.7873	5.065	5.073	5.110	5.028	5.214	690,386	5.0631	-3.00%
2009-10-30	0	7.000	6.940	7.000	6.820	7.000	1,459,000	10,100,718	6.9230	5.222	5.177	5.222	5.087	5.222	1,955,871	5.1643	4.01%
2009-10-29	0	6.730	6.730	6.740	6.600	6.810	1,666,000	11,160,930	6.6992	5.020	5.020	5.028	4.923	5.080	2,233,366	4.9974	-3.86%
2009-10-28	0	7.000	7.000	7.010	6.960	7.100	2,018,371	14,122,549	6.9970	5.222	5.222	5.229	5.192	5.296	2,705,739	5.2195	0.43%
2009-10-27	0	6.970	6.950	6.980	6.940	7.100	598,549	4,193,485	7.0061	5.199	5.184	5.207	5.177	5.296	802,388	5.2263	-1.69%
2009-10-23	0	7.090	7.010	7.100	6.980	7.240	1,692,276	12,041,126	7.1153	5.289	5.229	5.296	5.207	5.401	2,268,590	5.3078	1.72%
2009-10-22	0	6.970	6.960	6.980	6.710	7.000	555,229	3,808,794	6.8599	5.199	5.192	5.207	5.005	5.222	744,315	5.1172	0.87%
2009-10-21	0	6.910	6.910	6.920	6.670	7.000	1,532,300	10,552,560	6.8867	5.155	5.155	5.162	4.976	5.222	2,054,133	5.1372	2.83%
2009-10-20	0	6.720	6.650	6.850	6.600	6.970	1,116,858	7,597,988	6.8030	5.013	4.961	5.110	4.923	5.199	1,497,210	5.0748	-2.61%
2009-10-19	0	6.900	6.890	6.900	6.500	6.950	1,403,569	9,406,512	6.7019	5.147	5.140	5.147	4.849	5.184	1,881,562	4.9993	2.83%
2009-10-16	0	6.710	6.700	6.730	6.600	6.900	2,126,000	14,172,230	6.6661	5.005	4.998	5.020	4.923	5.147	2,850,021	4.9727	1.67%
2009-10-15	0	6.600	6.600	6.620	6.500	6.680	5,653,549	37,315,892	6.6004	4.923	4.923	4.938	4.849	4.983	7,578,897	4.9237	0.00%
2009-10-14	0	6.600	6.570	6.600	6.400	6.650	1,722,279	11,325,224	6.5757	4.923	4.901	4.923	4.774	4.961	2,308,811	4.9052	2.64%
2009-10-13	0	6.430	6.420	6.430	6.400	6.460	1,462,000	9,388,340	6.4216	4.797	4.789	4.797	4.774	4.819	1,959,892	4.7902	-0.16%
2009-10-12	0	6.440	6.410	6.440	6.390	6.620	3,994,000	25,871,600	6.4776	4.804	4.782	4.804	4.767	4.938	5,354,179	4.8320	-0.92%
2009-10-09	0	6.500	6.490	6.510	6.460	6.740	3,221,000	21,041,160	6.5325	4.849	4.841	4.856	4.819	5.028	4,317,930	4.8730	-0.15%
2009-10-08	0	6.510	6.500	6.510	6.240	6.650	4,799,000	31,146,768	6.4903	4.856	4.849	4.856	4.655	4.961	6,433,327	4.8415	1.24%
2009-10-07	0	6.430	6.380	6.480	6.180	6.500	4,139,000	26,383,755	6.3744	4.797	4.759	4.834	4.610	4.849	5,548,560	4.7551	5.07%
2009-10-06	0	6.120	6.110	6.120	6.020	6.200	2,194,042	13,476,906	6.1425	4.565	4.558	4.565	4.491	4.625	2,941,235	4.5821	0.33%
2009-10-05	0	6.100	6.090	6.130	6.000	6.150	615,000	3,730,080	6.0652	4.550	4.543	4.573	4.476	4.588	824,442	4.5244	1.67%
2009-10-02	0	6.000	5.950	6.000	5.900	6.070	1,155,600	6,944,030	6.0090	4.476	4.438	4.476	4.401	4.528	1,549,146	4.4825	-3.85%
2009-09-30	0	6.240	6.200	6.240	6.140	6.350	3,817,898	23,801,300	6.2341	4.655	4.625	4.655	4.580	4.737	5,118,105	4.6504	-0.64%
2009-09-29	0	6.280	6.200	6.300	6.160	6.300	1,722,000	10,708,240	6.2185	4.685	4.625	4.700	4.595	4.700	2,308,437	4.6387	3.12%
2009-09-28	0	6.090	6.080	6.100	6.040	6.460	1,193,500	7,415,090	6.2129	4.543	4.535	4.550	4.506	4.819	1,599,953	4.6346	-6.31%
2009-09-25	0	6.500	6.460	6.490	6.060	6.540	7,067,739	44,855,220	6.3465	4.849	4.819	4.841	4.521	4.879	9,474,697	4.7342	5.35%
2009-09-24	0	6.170	6.120	6.170	5.850	6.210	7,053,000	42,557,205	6.0339	4.603	4.565	4.603	4.364	4.632	9,454,939	4.5011	4.75%
2009-09-23	0	5.890	5.870	5.900	5.870	5.940	1,337,500	7,883,545	5.8942	4.394	4.379	4.401	4.379	4.431	1,792,993	4.3969	-0.17%
2009-09-22	0	5.900	5.890	5.900	5.740	5.900	1,518,000	8,877,930	5.8484	4.401	4.394	4.401	4.282	4.401	2,034,963	4.3627	3.87%
2009-09-21	0	5.680	5.670	5.690	5.660	5.790	959,000	5,457,820	5.6912	4.237	4.230	4.245	4.222	4.319	1,285,593	4.2454	-1.39%
2009-09-18	0	5.760	5.760	5.830	5.720	5.950	5,526,000	31,992,370	5.7894	4.297	4.297	4.349	4.267	4.438	7,407,911	4.3187	-1.37%
2009-09-17	0	5.840	5.830	5.840	5.820	6.010	2,456,877	14,481,222	5.8942	4.356	4.349	4.356	4.341	4.483	3,293,580	4.3968	-1.35%
2009-09-16	0	5.920	5.910	5.920	5.860	5.970	3,168,000	18,731,140	5.9126	4.416	4.409	4.416	4.371	4.453	4,246,880	4.4106	1.02%
2009-09-15	0	5.860	5.850	5.860	5.760	5.910	1,154,000	6,767,730	5.8646	4.371	4.364	4.371	4.297	4.409	1,547,001	4.3747	2.27%
2009-09-14	0	5.730	5.730	5.740	5.630	5.790	591,000	3,392,245	5.7398	4.274	4.274	4.282	4.200	4.319	792,268	4.2817	-0.69%
2009-09-11	0	5.770	5.760	5.780	5.750	5.840	665,000	3,845,650	5.7829	4.304	4.297	4.312	4.289	4.356	891,470	4.3138	0.87%
2009-09-10	0	5.720	5.710	5.740	5.640	5.920	4,946,000	28,707,005	5.8041	4.267	4.259	4.282	4.207	4.416	6,630,388	4.3296	-1.55%
2009-09-09	0	5.810	5.810	5.820	5.780	5.970	1,100,000	6,401,070	5.8192	4.334	4.334	4.341	4.312	4.453	1,474,611	4.3409	-2.68%
2009-09-08	0	5.970	5.960	5.970	5.720	5.990	3,614,000	21,123,340	5.8449	4.453	4.446	4.453	4.267	4.468	4,844,768	4.3600	3.11%
2009-09-07	0	5.790	5.790	5.810	5.630	5.900	3,697,000	21,409,317	5.7910	4.319	4.319	4.334	4.200	4.401	4,956,034	4.3198	-1.86%
2009-09-04	0	5.900	5.900	5.910	5.590	5.900	848,000	4,904,514	5.7836	4.401	4.401	4.409	4.170	4.401	1,136,791	4.3143	2.43%
2009-09-03	0	5.760	5.690	5.750	5.530	5.790	2,905,000	16,398,210	5.6448	4.297	4.245	4.289	4.125	4.319	3,894,314	4.2108	4.73%
2009-09-02	0	5.500	5.480	5.510	5.470	5.780	4,809,700	27,015,406	5.6169	4.103	4.088	4.110	4.080	4.312	6,447,671	4.1899	-4.68%
2009-09-01	0	5.770	5.770	5.820	5.650	6.000	2,510,321	14,702,253	5.8567	4.304	4.304	4.341	4.215	4.476	3,365,225	4.3689	-2.86%
2009-08-31	0	5.940	5.930	5.970	5.900	5.990	1,015,000	6,024,410	5.9354	4.431	4.424	4.453	4.401	4.468	1,360,664	4.4276	-0.17%
2009-08-28	0	5.950	5.950	6.000	5.900	6.110	2,108,000	12,777,160	6.0613	4.438	4.438	4.476	4.401	4.558	2,825,891	4.5215	-2.46%
2009-08-27	0	6.100	6.100	6.110	6.050	6.160	1,797,000	10,957,830	6.0978	4.550	4.550	4.558	4.513	4.595	2,408,979	4.5487	-0.97%
2009-08-26	0	6.160	6.110	6.160	6.100	6.330	918,000	5,671,650	6.1783	4.595	4.558	4.595	4.550	4.722	1,230,630	4.6087	-2.53%
2009-08-25	0	6.320	6.300	6.320	6.150	6.400	3,397,000	21,339,090	6.2817	4.714	4.700	4.714	4.588	4.774	4,553,868	4.6859	2.60%
2009-08-24	0	6.160	6.140	6.200	5.910	6.210	2,871,000	17,526,900	6.1048	4.595	4.580	4.625	4.409	4.632	3,848,735	4.5539	5.48%
2009-08-21	0	5.840	5.820	5.860	5.720	5.890	1,283,100	7,452,292	5.8080	4.356	4.341	4.371	4.267	4.394	1,720,067	4.3326	0.00%
2009-08-20	0	5.840	5.800	5.870	5.730	5.940	2,838,800	16,350,341	5.7596	4.356	4.327	4.379	4.274	4.431	3,805,569	4.2964	1.04%
2009-08-19	0	5.780	5.780	5.800	5.660	5.900	4,943,000	28,420,426	5.7496	4.312	4.312	4.327	4.222	4.401	6,626,367	4.2890	2.30%
2009-08-18	0	5.650	5.640	5.650	5.500	5.830	3,462,034	19,523,738	5.6394	4.215	4.207	4.215	4.103	4.349	4,641,049	4.2068	-1.91%
2009-08-17	0	5.760	5.760	5.820	5.730	6.280	2,724,793	16,000,561	5.8722	4.297	4.297	4.341	4.274	4.685	3,652,737	4.3804	-8.43%
2009-08-14	0	6.290	6.280	6.300	6.280	6.500	1,251,207	7,890,060	6.3060	4.692	4.685	4.700	4.685	4.849	1,677,313	4.7040	-0.16%
2009-08-13	0	6.300	6.290	6.310	6.270	6.400	1,940,000	12,229,500	6.3039	4.700	4.692	4.707	4.677	4.774	2,600,678	4.7024	0.80%
2009-08-12	0	6.250	6.300	6.350	6.080	6.490	2,820,000	17,834,580	6.3243	4.662	4.700	4.737	4.535	4.841	3,780,367	4.7177	-3.70%
2009-08-11	0	6.490	6.470	6.490	6.450	6.530	693,000	4,492,330	6.4824	4.841	4.826	4.841	4.811	4.871	929,005	4.8356	-0.46%
2009-08-10	0	6.520	6.510	6.520	6.440	6.540	417,100	2,711,172	6.5001	4.864	4.856	4.864	4.804	4.879	559,146	4.8488	1.72%
2009-08-07	0	6.410	6.400	6.410	6.340	6.600	1,778,000	11,496,433	6.4659	4.782	4.774	4.782	4.729	4.923	2,383,508	4.8233	-0.31%
2009-08-06	0	6.430	6.430	6.500	6.100	6.800	3,098,037	19,951,681	6.4401	4.797	4.797	4.849	4.550	5.073	4,153,091	4.8041	-5.44%
2009-08-05	0	6.800	6.780	6.830	6.700	7.040	606,000	4,176,560	6.8920	5.073	5.058	5.095	4.998	5.252	812,377	5.1412	-2.30%
2009-08-04	0	6.960	6.960	6.990	6.960	7.070	1,918,000	13,390,276	6.9814	5.192	5.192	5.214	5.192	5.274	2,571,186	5.2078	0.87%
2009-08-03	0	6.900	6.980	6.990	6.730	6.980	2,397,700	16,345,088	6.8170	5.147	5.207	5.214	5.020	5.207	3,214,250	5.0852	2.22%
2009-07-31	0	6.750	6.730	6.750	6.720	6.830	3,120,000	21,112,000	6.7667	5.035	5.020	5.035	5.013	5.095	4,182,534	5.0477	0.60%
2009-07-30	0	6.710	6.700	6.720	6.640	6.900	1,779,000	12,075,240	6.7877	5.005	4.998	5.013	4.953	5.147	2,384,849	5.0633	-2.75%
2009-07-29	0	6.900	6.890	6.900	6.490	6.950	2,572,000	17,395,310	6.7633	5.147	5.140	5.147	4.841	5.184	3,447,909	5.0452	0.29%
2009-07-28	0	6.880	6.850	6.860	6.720	6.930	1,855,000	12,763,530	6.8806	5.132	5.110	5.117	5.013	5.169	2,486,731	5.1327	1.18%
2009-07-27	0	6.800	6.780	6.800	6.700	6.880	3,337,000	22,669,100	6.7933	5.073	5.058	5.073	4.998	5.132	4,473,434	5.0675	0.89%
2009-07-24	0	6.740	6.710	6.760	6.280	6.780	2,979,054	19,586,176	6.5746	5.028	5.005	5.043	4.685	5.058	3,993,588	4.9044	7.32%
2009-07-23	0	6.280	6.280	6.300	6.250	6.440	1,882,212	11,927,484	6.3370	4.685	4.685	4.700	4.662	4.804	2,523,210	4.7271	0.32%
2009-07-22	0	6.260	6.260	6.300	6.190	6.800	3,743,335	23,679,490	6.3258	4.670	4.670	4.700	4.617	5.073	5,018,149	4.7188	-5.15%
2009-07-21	0	6.600	6.500	6.580	5.800	6.700	8,019,000	50,535,220	6.3019	4.923	4.849	4.908	4.327	4.998	10,749,916	4.7010	13.79%
2009-07-20	0	5.800	5.700	5.800	5.740	5.890	3,049,223	17,689,646	5.8014	4.327	4.252	4.327	4.282	4.394	4,087,653	4.3276	0.17%
2009-07-17	0	5.790	5.760	5.790	5.760	5.940	1,082,000	6,313,700	5.8352	4.319	4.297	4.319	4.297	4.431	1,450,481	4.3528	-2.20%
2009-07-16	0	5.920	5.900	5.940	5.860	5.960	4,857,000	28,430,100	5.8534	4.416	4.401	4.431	4.371	4.446	6,511,079	4.3664	1.54%
2009-07-15	0	5.830	5.830	5.850	5.740	5.850	961,000	5,541,980	5.7669	4.349	4.349	4.364	4.282	4.364	1,288,274	4.3019	0.52%
2009-07-14	0	5.800	5.790	5.810	5.530	5.870	2,077,200	12,049,170	5.8007	4.327	4.319	4.334	4.125	4.379	2,784,602	4.3271	4.13%
2009-07-13	0	5.570	5.570	5.590	5.560	5.660	208,000	1,164,120	5.5967	4.155	4.155	4.170	4.148	4.222	278,836	4.1749	-1.94%
2009-07-10	0	5.680	5.650	5.680	5.550	5.760	1,345,500	7,613,310	5.6584	4.237	4.215	4.237	4.140	4.297	1,803,718	4.2209	2.53%
2009-07-09	0	5.540	5.520	5.540	5.500	5.670	1,936,000	10,730,240	5.5425	4.133	4.118	4.133	4.103	4.230	2,595,316	4.1345	-1.42%
2009-07-08	0	5.620	5.620	5.650	5.600	5.950	3,211,000	18,197,720	5.6673	4.192	4.192	4.215	4.177	4.438	4,304,524	4.2276	-5.55%
2009-07-07	0	5.950	5.920	5.950	5.680	6.100	2,436,100	14,300,807	5.8704	4.438	4.416	4.438	4.237	4.550	3,265,728	4.3791	-3.25%
2009-07-06	0	6.150	6.080	6.150	6.080	6.350	759,037	4,664,586	6.1454	4.588	4.535	4.588	4.535	4.737	1,017,531	4.5842	0.65%
2009-07-03	0	6.110	6.110	6.140	5.850	6.190	2,058,291	12,539,470	6.0922	4.558	4.558	4.580	4.364	4.617	2,759,254	4.5445	0.83%
2009-07-02	0	6.060	6.060	6.080	6.010	6.240	4,757,700	29,074,414	6.1110	4.521	4.521	4.535	4.483	4.655	6,377,962	4.5586	3.59%
2009-06-30	0	5.850	5.850	5.960	5.830	6.200	1,307,000	7,860,990	6.0145	4.364	4.364	4.446	4.349	4.625	1,752,106	4.4866	-6.25%
2009-06-29	0	6.240	6.300	6.380	5.720	6.300	3,084,000	18,497,730	5.9980	4.655	4.700	4.759	4.267	4.700	4,134,274	4.4742	8.71%
2009-06-26	0	5.740	5.730	5.740	5.700	5.800	929,541	5,338,064	5.7427	4.282	4.274	4.282	4.252	4.327	1,246,101	4.2838	1.77%
2009-06-25	0	5.640	5.610	5.640	5.570	5.690	165,000	930,868	5.6416	4.207	4.185	4.207	4.155	4.245	221,192	4.2084	2.17%
2009-06-24	0	5.520	5.520	5.550	5.410	5.610	1,709,391	9,528,191	5.5740	4.118	4.118	4.140	4.036	4.185	2,291,534	4.1580	-1.43%
2009-06-23	0	5.600	5.570	5.590	5.410	5.830	412,600	2,310,738	5.6004	4.177	4.155	4.170	4.036	4.349	553,113	4.1777	-4.76%
2009-06-22	0	5.880	5.830	5.870	5.750	5.960	1,318,000	7,754,100	5.8832	4.386	4.349	4.379	4.289	4.446	1,766,852	4.3887	1.73%
2009-06-19	0	5.780	5.780	5.830	5.680	5.930	831,000	4,862,890	5.8519	4.312	4.312	4.349	4.237	4.424	1,114,002	4.3652	-1.87%
2009-06-18	0	5.890	5.850	5.970	5.620	5.970	1,211,000	6,976,420	5.7609	4.394	4.364	4.453	4.192	4.453	1,623,413	4.2974	3.33%
2009-06-17	0	5.700	5.700	5.710	5.450	5.740	1,032,000	5,811,310	5.6311	4.252	4.252	4.259	4.065	4.282	1,383,453	4.2006	1.06%
2009-06-16	0	5.640	5.640	5.650	5.500	5.940	1,712,668	9,625,747	5.6203	4.207	4.207	4.215	4.103	4.431	2,295,927	4.1925	-4.73%
2009-06-15	0	5.920	5.870	5.920	5.800	6.000	1,673,200	9,831,700	5.8760	4.416	4.379	4.416	4.327	4.476	2,243,018	4.3832	-1.33%
2009-06-12	0	6.000	6.000	6.030	5.780	6.090	2,635,037	15,667,857	5.9460	4.476	4.476	4.498	4.312	4.543	3,532,414	4.4355	3.81%
2009-06-11	0	5.780	5.740	5.780	5.610	5.780	1,236,000	7,051,225	5.7049	4.312	4.282	4.312	4.185	4.312	1,656,927	4.2556	0.35%
2009-06-10	0	5.760	5.760	5.790	5.670	5.890	838,039	4,855,172	5.7935	4.297	4.297	4.319	4.230	4.394	1,123,438	4.3217	1.77%
2009-06-09	0	5.660	5.660	5.700	5.560	5.840	1,171,954	6,625,798	5.6536	4.222	4.222	4.252	4.148	4.356	1,571,070	4.2174	-3.74%
2009-06-08	0	5.880	5.840	5.880	5.680	5.980	1,441,000	8,452,882	5.8660	4.386	4.356	4.386	4.237	4.461	1,931,741	4.3758	1.73%
2009-06-05	0	5.780	5.760	5.770	5.760	5.900	1,198,000	6,948,380	5.8000	4.312	4.297	4.304	4.297	4.401	1,605,986	4.3266	0.00%
2009-06-04	0	5.780	5.720	5.780	5.640	6.140	3,527,622	20,358,657	5.7712	4.312	4.267	4.312	4.207	4.580	4,728,974	4.3051	-3.83%
2009-06-03	0	6.010	6.010	6.030	5.880	6.150	3,755,906	22,481,880	5.9857	4.483	4.483	4.498	4.386	4.588	5,035,001	4.4651	-1.31%
2009-06-02	0	6.090	6.000	6.010	5.930	6.250	6,647,400	40,031,888	6.0222	4.543	4.476	4.483	4.424	4.662	8,911,210	4.4923	-2.56%
2009-06-01	0	6.250	6.250	6.280	5.750	7.040	6,392,715	39,897,187	6.2410	4.662	4.662	4.685	4.289	5.252	8,569,790	4.6556	9.27%
2009-05-29	0	5.720	5.720	5.770	5.340	5.980	8,534,700	48,651,405	5.7004	4.267	4.267	4.304	3.983	4.461	11,441,240	4.2523	1.42%
2009-05-27	0	5.640	5.600	5.640	5.380	5.780	4,658,000	26,306,970	5.6477	4.207	4.177	4.207	4.013	4.312	6,244,308	4.2130	5.82%
2009-05-26	0	5.330	5.330	5.410	5.300	5.680	7,164,090	39,235,820	5.4767	3.976	3.976	4.036	3.954	4.237	9,603,861	4.0854	-2.74%
2009-05-25	0	5.480	5.480	5.520	5.470	5.700	1,698,000	9,417,640	5.5463	4.088	4.088	4.118	4.080	4.252	2,276,263	4.1373	-0.36%
2009-05-22	0	5.500	5.480	5.500	5.450	5.900	5,217,586	28,965,288	5.5515	4.103	4.088	4.103	4.065	4.401	6,994,464	4.1412	-7.87%
2009-05-21	0	5.970	5.990	6.000	5.920	6.100	1,445,500	8,667,595	5.9963	4.453	4.468	4.476	4.416	4.550	1,937,773	4.4730	-2.45%
2009-05-20	0	6.120	6.020	6.140	5.940	6.250	3,925,869	23,757,921	6.0516	4.565	4.491	4.580	4.431	4.662	5,262,846	4.5143	1.66%
2009-05-19	0	6.020	6.020	6.030	5.700	6.080	5,963,000	35,749,100	5.9952	4.491	4.491	4.498	4.252	4.535	7,993,733	4.4721	5.61%
2009-05-18	0	5.700	5.700	5.740	5.320	5.780	932,000	5,129,610	5.5039	4.252	4.252	4.282	3.969	4.312	1,249,398	4.1057	3.26%
2009-05-15	0	5.520	5.510	5.520	5.220	5.590	1,485,000	8,043,110	5.4162	4.118	4.110	4.118	3.894	4.170	1,990,725	4.0403	5.75%
2009-05-14	0	5.220	5.220	5.230	5.210	5.470	1,134,000	5,989,290	5.2816	3.894	3.894	3.901	3.886	4.080	1,520,190	3.9398	-2.25%
2009-05-13	0	5.340	5.340	5.350	5.200	5.450	2,992,911	16,031,758	5.3566	3.983	3.983	3.991	3.879	4.065	4,012,164	3.9958	1.14%
2009-05-12	0	5.280	5.270	5.300	5.250	5.590	2,101,000	11,485,363	5.4666	3.939	3.931	3.954	3.916	4.170	2,816,507	4.0779	-5.71%
2009-05-11	0	5.600	5.600	5.670	5.400	6.100	4,194,000	24,339,618	5.8034	4.177	4.177	4.230	4.028	4.550	5,622,290	4.3291	-2.61%
2009-05-08	0	5.750	5.710	5.750	5.200	5.890	5,760,111	32,979,234	5.7255	4.289	4.259	4.289	3.879	4.394	7,721,749	4.2710	4.55%
2009-05-07	0	5.500	5.500	5.510	5.170	6.000	11,602,000	64,447,930	5.5549	4.103	4.103	4.110	3.857	4.476	15,553,127	4.1437	7.21%
2009-05-06	0	5.130	5.120	5.130	4.990	5.270	3,247,000	16,723,675	5.1505	3.827	3.819	3.827	3.722	3.931	4,352,784	3.8421	1.58%
2009-05-05	0	5.050	4.990	5.010	4.780	5.060	2,299,137	11,374,355	4.9472	3.767	3.722	3.737	3.566	3.775	3,082,121	3.6904	5.65%
2009-05-04	0	4.780	4.760	4.780	4.400	4.850	3,310,060	15,592,886	4.7108	3.566	3.551	3.566	3.282	3.618	4,437,320	3.5140	9.13%
2009-04-30	0	4.380	4.370	4.380	4.180	4.390	3,047,000	13,168,500	4.3218	3.267	3.260	3.267	3.118	3.275	4,084,673	3.2239	3.06%
2009-04-29	0	4.250	4.240	4.250	4.120	4.370	2,858,189	12,220,703	4.2757	3.170	3.163	3.170	3.073	3.260	3,831,561	3.1895	0.24%
2009-04-28	0	4.240	4.250	4.290	4.230	4.550	3,115,800	13,420,250	4.3072	3.163	3.170	3.200	3.155	3.394	4,176,903	3.2130	-7.22%
2009-04-27	0	4.570	4.570	4.580	4.210	4.600	6,213,071	27,577,802	4.4387	3.409	3.409	3.416	3.140	3.431	8,328,967	3.3111	1.33%
2009-04-24	0	4.510	4.500	4.510	4.360	4.600	6,738,316	30,314,231	4.4988	3.364	3.357	3.364	3.252	3.431	9,033,088	3.3559	2.27%
2009-04-23	0	4.410	4.410	4.420	4.030	4.430	4,182,000	17,341,570	4.1467	3.290	3.290	3.297	3.006	3.305	5,606,204	3.0933	9.43%
2009-04-22	0	4.030	4.000	4.070	4.000	4.490	7,325,000	31,440,070	4.2922	3.006	2.984	3.036	2.984	3.349	9,819,570	3.2018	-1.47%
2009-04-21	0	4.090	4.070	4.120	3.860	4.130	7,912,569	31,501,009	3.9811	3.051	3.036	3.073	2.879	3.081	10,607,239	2.9698	-0.97%
2009-04-20	0	4.130	4.130	4.140	3.950	4.150	9,140,783	36,875,404	4.0342	3.081	3.081	3.088	2.947	3.096	12,253,728	3.0093	5.63%
2009-04-17	0	3.910	3.910	3.930	3.700	3.940	7,377,000	28,065,510	3.8045	2.917	2.917	2.932	2.760	2.939	9,889,279	2.8380	8.01%
2009-04-16	0	3.620	3.620	3.650	3.450	3.770	6,160,000	22,607,790	3.6701	2.700	2.700	2.723	2.574	2.812	8,257,823	2.7377	0.56%
2009-04-15	0	3.600	3.580	3.600	3.340	3.640	7,958,654	28,186,144	3.5416	2.685	2.671	2.685	2.492	2.715	10,669,019	2.6419	6.51%
2009-04-14	0	3.380	3.380	3.390	3.240	3.420	5,296,600	17,712,900	3.3442	2.521	2.521	2.529	2.417	2.551	7,100,387	2.4946	2.74%
2009-04-09	0	3.290	3.290	3.300	3.250	3.380	4,727,000	15,627,060	3.3059	2.454	2.454	2.462	2.424	2.521	6,336,807	2.4661	1.23%
2009-04-08	0	3.250	3.250	3.260	3.170	3.510	6,191,200	21,309,596	3.4419	2.424	2.424	2.432	2.365	2.618	8,299,648	2.5675	-8.45%
2009-04-07	0	3.550	3.540	3.550	3.400	3.670	1,618,000	5,752,300	3.5552	2.648	2.641	2.648	2.536	2.738	2,169,019	2.6520	-3.27%
2009-04-06	0	3.750	3.770	3.780	3.450	3.800	8,197,333	29,730,986	3.6269	2.738	2.752	2.760	2.519	2.774	11,228,523	2.6478	7.45%
2009-04-03	0	3.490	3.490	3.500	3.410	3.530	5,297,320	18,494,352	3.4913	2.548	2.548	2.555	2.489	2.577	7,256,150	2.5488	0.29%
2009-04-02	0	3.480	3.470	3.480	3.400	3.560	7,265,200	25,118,108	3.4573	2.541	2.533	2.541	2.482	2.599	9,951,708	2.5240	2.35%
2009-04-01	0	3.400	3.380	3.400	3.330	3.420	2,011,900	6,815,979	3.3878	2.482	2.468	2.482	2.431	2.497	2,755,856	2.4733	1.19%
2009-03-31	0	3.360	3.330	3.370	3.240	3.370	2,451,000	8,075,369	3.2947	2.453	2.431	2.460	2.365	2.460	3,357,325	2.4053	2.13%
2009-03-30	0	3.290	3.250	3.260	3.240	3.360	1,424,000	4,675,480	3.2833	2.402	2.373	2.380	2.365	2.453	1,950,563	2.3970	-2.66%
2009-03-27	0	3.380	3.380	3.400	3.300	3.480	4,023,128	13,612,396	3.3835	2.468	2.468	2.482	2.409	2.541	5,510,791	2.4701	2.74%
2009-03-26	0	3.290	3.270	3.290	3.160	3.320	1,001,000	3,275,756	3.2725	2.402	2.387	2.402	2.307	2.424	1,371,147	2.3891	0.30%
2009-03-25	0	3.280	3.270	3.290	3.250	3.340	961,900	3,159,427	3.2846	2.395	2.387	2.402	2.373	2.438	1,317,589	2.3979	-1.50%
2009-03-24	0	3.330	3.330	3.350	3.220	3.350	2,259,000	7,384,430	3.2689	2.431	2.431	2.446	2.351	2.446	3,094,328	2.3864	1.83%
2009-03-23	0	3.270	3.270	3.280	3.150	3.320	3,565,500	11,592,920	3.2514	2.387	2.387	2.395	2.300	2.424	4,883,942	2.3737	3.48%
2009-03-20	0	3.160	3.160	3.190	3.160	3.390	2,113,000	6,812,940	3.2243	2.307	2.307	2.329	2.307	2.475	2,894,340	2.3539	-5.67%
2009-03-19	0	3.350	3.350	3.370	3.280	3.450	6,478,000	21,817,510	3.3679	2.446	2.446	2.460	2.395	2.519	8,873,419	2.4587	1.52%
2009-03-18	0	3.300	3.290	3.300	3.120	3.380	10,310,770	32,884,154	3.1893	2.409	2.402	2.409	2.278	2.468	14,123,462	2.3283	7.49%
2009-03-17	0	3.070	3.070	3.080	2.970	3.140	9,885,000	30,453,370	3.0808	2.241	2.241	2.249	2.168	2.292	13,540,251	2.2491	4.78%
2009-03-16	0	2.930	2.910	2.930	2.750	2.990	9,555,000	27,340,798	2.8614	2.139	2.124	2.139	2.008	2.183	13,088,225	2.0890	5.78%
2009-03-13	0	2.770	2.770	2.780	2.700	2.800	3,353,325	9,206,114	2.7454	2.022	2.022	2.030	1.971	2.044	4,593,309	2.0042	2.59%
2009-03-12	0	2.700	2.700	2.720	2.610	2.820	2,868,000	7,753,876	2.7036	1.971	1.971	1.986	1.905	2.059	3,928,522	1.9737	-2.88%
2009-03-11	0	2.780	2.780	2.790	2.680	2.800	2,624,725	7,205,208	2.7451	2.030	2.030	2.037	1.957	2.044	3,595,289	2.0041	6.92%
2009-03-10	0	2.600	2.600	2.620	2.500	2.620	531,912	1,374,604	2.5843	1.898	1.898	1.913	1.825	1.913	728,601	1.8866	2.77%
2009-03-09	0	2.530	2.490	2.550	2.480	2.540	763,000	1,924,110	2.5218	1.847	1.818	1.862	1.811	1.854	1,045,140	1.8410	0.00%
2009-03-06	0	2.530	2.530	2.550	2.520	2.600	876,000	2,235,520	2.5520	1.847	1.847	1.862	1.840	1.898	1,199,925	1.8630	-5.60%
2009-03-05	0	2.680	2.620	2.680	2.550	2.730	2,006,000	5,394,100	2.6890	1.957	1.913	1.957	1.862	1.993	2,747,774	1.9631	0.37%
2009-03-04	0	2.670	2.670	2.700	2.410	2.750	2,810,000	7,362,366	2.6201	1.949	1.949	1.971	1.759	2.008	3,849,075	1.9128	9.43%
2009-03-03	0	2.440	2.440	2.450	2.300	2.520	5,122,224	12,346,973	2.4105	1.781	1.781	1.789	1.679	1.840	7,016,308	1.7598	-1.21%
2009-03-02	0	2.470	2.470	2.480	2.450	2.630	2,566,000	6,464,138	2.5191	1.803	1.803	1.811	1.789	1.920	3,514,849	1.8391	-5.36%
2009-02-27	0	2.610	2.600	2.610	2.600	2.680	1,352,000	3,550,910	2.6264	1.905	1.898	1.905	1.898	1.957	1,851,939	1.9174	-0.38%
2009-02-26	0	2.620	2.610	2.620	2.610	2.710	821,000	2,157,670	2.6281	1.913	1.905	1.913	1.905	1.978	1,124,587	1.9186	-2.24%
2009-02-25	0	2.680	2.670	2.680	2.610	2.720	960,000	2,577,250	2.6846	1.957	1.949	1.957	1.905	1.986	1,314,986	1.9599	1.90%
2009-02-24	0	2.630	2.620	2.630	2.600	2.680	1,259,600	3,308,270	2.6264	1.920	1.913	1.920	1.898	1.957	1,725,372	1.9174	-2.59%
2009-02-23	0	2.700	2.690	2.700	2.660	2.730	3,024,000	8,163,608	2.6996	1.971	1.964	1.971	1.942	1.993	4,142,207	1.9708	-1.10%
2009-02-20	0	2.730	2.720	2.740	2.720	2.810	2,199,890	6,062,093	2.7556	1.993	1.986	2.000	1.986	2.051	3,013,360	2.0117	-2.85%
2009-02-19	0	2.810	2.810	2.850	2.810	2.920	1,509,167	4,311,426	2.8568	2.051	2.051	2.081	2.051	2.132	2,067,223	2.0856	-2.77%
2009-02-18	0	2.890	2.890	2.900	2.750	2.920	1,968,000	5,523,035	2.8064	2.110	2.110	2.117	2.008	2.132	2,695,722	2.0488	2.48%
2009-02-17	0	2.820	2.800	2.820	2.800	2.890	1,396,000	3,955,490	2.8334	2.059	2.044	2.059	2.044	2.110	1,912,209	2.0685	-2.08%
2009-02-16	0	2.880	2.870	2.880	2.860	2.950	1,669,000	4,806,490	2.8799	2.103	2.095	2.103	2.088	2.154	2,286,159	2.1024	-1.03%
2009-02-13	0	2.910	2.900	2.910	2.880	2.950	1,640,000	4,771,970	2.9097	2.124	2.117	2.124	2.103	2.154	2,246,435	2.1242	1.75%
2009-02-12	0	2.860	2.860	2.880	2.850	3.030	6,230,000	18,105,350	2.9062	2.088	2.088	2.103	2.081	2.212	8,533,714	2.1216	-5.61%
2009-02-11	0	3.030	3.030	3.060	3.000	3.090	2,207,000	6,702,830	3.0371	2.212	2.212	2.234	2.190	2.256	3,023,099	2.2172	-4.11%
2009-02-10	0	3.160	3.150	3.170	3.100	3.230	3,172,000	10,063,290	3.1725	2.307	2.300	2.314	2.263	2.358	4,344,934	2.3161	2.27%
2009-02-09	0	3.090	3.080	3.100	3.060	3.130	1,549,000	4,801,530	3.0998	2.256	2.249	2.263	2.234	2.285	2,121,785	2.2630	0.98%
2009-02-06	0	3.060	3.060	3.070	2.960	3.080	3,147,000	9,497,640	3.0180	2.234	2.234	2.241	2.161	2.249	4,310,690	2.2033	3.73%
2009-02-05	0	2.950	2.930	2.950	2.890	3.070	3,487,100	10,323,200	2.9604	2.154	2.139	2.154	2.110	2.241	4,776,551	2.1612	-2.32%
2009-02-04	0	3.020	3.020	3.030	2.980	3.090	1,590,412	4,800,707	3.0185	2.205	2.205	2.212	2.176	2.256	2,178,511	2.2037	-0.98%
2009-02-03	0	3.050	3.030	3.050	2.900	3.110	2,738,800	8,293,520	3.0282	2.227	2.212	2.227	2.117	2.270	3,751,547	2.2107	4.45%
2009-02-02	0	2.920	2.910	2.920	2.900	3.180	4,317,000	13,160,490	3.0485	2.132	2.124	2.132	2.117	2.322	5,913,330	2.2256	-4.26%
2009-01-30	0	3.050	3.050	3.070	2.860	3.060	1,098,510	3,282,259	2.9879	2.227	2.227	2.241	2.088	2.234	1,504,714	2.1813	5.17%
2009-01-29	0	2.900	2.900	2.910	2.750	2.970	2,424,000	6,931,850	2.8597	2.117	2.117	2.124	2.008	2.168	3,320,341	2.0877	9.02%
2009-01-23	0	2.660	2.660	2.670	2.660	2.870	3,412,000	9,286,090	2.7216	1.942	1.942	1.949	1.942	2.095	4,673,681	1.9869	-7.32%
2009-01-22	0	2.870	2.860	2.870	2.870	2.990	1,610,000	4,700,750	2.9197	2.095	2.088	2.095	2.095	2.183	2,205,342	2.1315	-1.71%
2009-01-21	0	2.920	2.920	2.950	2.910	3.060	4,175,900	12,376,176	2.9637	2.132	2.132	2.154	2.124	2.234	5,720,054	2.1636	-5.81%
2009-01-20	0	3.100	3.090	3.100	3.000	3.200	3,950,000	12,230,810	3.0964	2.263	2.256	2.263	2.190	2.336	5,410,621	2.2605	-4.02%
2009-01-19	0	3.230	3.230	3.250	3.200	3.490	2,716,000	8,945,080	3.2935	2.358	2.358	2.373	2.336	2.548	3,720,316	2.4044	-4.44%
2009-01-16	0	3.380	3.370	3.380	3.360	3.610	2,967,000	10,153,650	3.4222	2.468	2.460	2.468	2.453	2.635	4,064,130	2.4984	-1.17%
2009-01-15	0	3.420	3.420	3.440	3.200	3.460	3,058,000	10,106,600	3.3050	2.497	2.497	2.511	2.336	2.526	4,188,780	2.4128	-3.66%
2009-01-14	0	3.550	3.540	3.550	3.500	3.660	1,428,000	5,103,580	3.5739	2.592	2.584	2.592	2.555	2.672	1,956,042	2.6091	0.00%
2009-01-13	0	3.550	3.550	3.570	3.510	3.640	670,327	2,395,798	3.5741	2.592	2.592	2.606	2.562	2.657	918,199	2.6092	-1.66%
2009-01-12	0	3.610	3.610	3.630	3.570	3.700	2,414,038	8,739,543	3.6203	2.635	2.635	2.650	2.606	2.701	3,306,695	2.6430	-2.96%
2009-01-09	0	3.720	3.710	3.720	3.550	3.790	2,272,000	8,413,330	3.7031	2.716	2.708	2.716	2.592	2.767	3,112,135	2.7034	2.48%
2009-01-08	0	3.630	3.630	3.650	3.620	3.980	5,105,000	19,010,030	3.7238	2.650	2.650	2.665	2.643	2.906	6,992,715	2.7185	-11.46%
2009-01-07	0	4.100	4.050	4.100	3.980	4.400	9,761,000	40,186,980	4.1171	2.993	2.957	2.993	2.906	3.212	13,370,399	3.0057	-5.75%
2009-01-06	0	4.350	4.350	4.390	4.310	4.450	2,895,565	12,733,028	4.3974	3.176	3.176	3.205	3.146	3.249	3,966,280	3.2103	0.00%
2009-01-05	0	4.350	4.350	4.380	4.200	4.380	2,056,807	8,890,009	4.3222	3.176	3.176	3.198	3.066	3.198	2,817,368	3.1554	3.57%
2009-01-02	0	4.200	4.180	4.200	4.180	4.280	1,864,544	7,853,997	4.2123	3.066	3.052	3.066	3.052	3.125	2,554,011	3.0752	-0.94%
2008-12-31	0	4.240	4.220	4.250	4.220	4.300	76,700	325,825	4.2480	3.095	3.081	3.103	3.081	3.139	105,062	3.1013	-0.47%
2008-12-30	0	4.260	4.260	4.280	4.210	4.310	1,809,905	7,706,232	4.2578	3.110	3.110	3.125	3.073	3.146	2,479,167	3.1084	2.65%
2008-12-29	0	4.150	4.150	4.160	4.150	4.250	847,100	3,539,111	4.1779	3.030	3.030	3.037	3.030	3.103	1,160,339	3.0501	-0.72%
2008-12-24	0	4.180	4.140	4.180	4.060	4.190	582,000	2,412,480	4.1452	3.052	3.022	3.052	2.964	3.059	797,211	3.0262	2.20%
2008-12-23	0	4.090	4.070	4.090	4.050	4.200	3,064,000	12,492,320	4.0771	2.986	2.971	2.986	2.957	3.066	4,196,998	2.9765	-2.15%
2008-12-22	0	4.180	4.150	4.170	4.100	4.290	2,980,000	12,425,520	4.1696	3.052	3.030	3.044	2.993	3.132	4,081,937	3.0440	1.95%
2008-12-19	0	4.100	4.100	4.130	4.100	4.300	4,580,000	19,302,084	4.2144	2.993	2.993	3.015	2.993	3.139	6,273,581	3.0767	-3.53%
2008-12-18	0	4.250	4.250	4.260	3.990	4.350	10,576,385	44,444,829	4.2023	3.103	3.103	3.110	2.913	3.176	14,487,295	3.0678	8.42%
2008-12-17	0	3.920	3.910	3.940	3.750	3.940	7,659,000	29,453,036	3.8455	2.862	2.854	2.876	2.738	2.876	10,491,126	2.8074	5.66%
2008-12-16	0	3.710	3.700	3.710	3.670	3.800	2,694,000	10,098,400	3.7485	2.708	2.701	2.708	2.679	2.774	3,690,181	2.7366	-0.27%
2008-12-15	0	3.720	3.720	3.740	3.700	3.840	2,381,247	8,943,499	3.7558	2.716	2.716	2.730	2.701	2.803	3,261,779	2.7419	3.91%
2008-12-12	0	3.580	3.580	3.590	3.550	3.900	4,527,000	16,700,840	3.6892	2.614	2.614	2.621	2.592	2.847	6,200,983	2.6933	-7.25%
2008-12-11	0	3.860	3.860	3.880	3.600	3.960	9,043,000	34,735,290	3.8411	2.818	2.818	2.833	2.628	2.891	12,386,899	2.8042	8.12%
2008-12-10	0	3.570	3.570	3.620	3.530	3.690	3,537,786	12,735,033	3.5997	2.606	2.606	2.643	2.577	2.694	4,845,980	2.6280	-2.46%
2008-12-09	0	3.660	3.660	3.670	3.620	3.750	2,312,000	8,508,160	3.6800	2.672	2.672	2.679	2.643	2.738	3,166,926	2.6866	0.27%
2008-12-08	0	3.650	3.640	3.650	3.580	3.740	2,211,000	8,137,490	3.6805	2.665	2.657	2.665	2.614	2.730	3,028,578	2.6869	3.11%
2008-12-05	0	3.540	3.510	3.550	3.260	3.550	2,257,000	7,779,150	3.4467	2.584	2.562	2.592	2.380	2.592	3,091,588	2.5162	8.59%
2008-12-04	0	3.260	3.260	3.290	3.260	3.480	3,906,000	13,140,760	3.3642	2.380	2.380	2.402	2.380	2.541	5,350,351	2.4561	-3.55%
2008-12-03	0	3.380	3.350	3.380	3.320	3.450	776,912	2,629,036	3.3840	2.468	2.446	2.468	2.424	2.519	1,064,197	2.4704	1.50%
2008-12-02	0	3.330	3.320	3.330	3.250	3.400	683,000	2,268,240	3.3210	2.431	2.424	2.431	2.373	2.482	935,558	2.4245	-6.20%
2008-12-01	0	3.550	3.550	3.560	3.230	3.580	1,467,000	5,116,600	3.4878	2.592	2.592	2.599	2.358	2.614	2,009,464	2.5463	7.25%
2008-11-28	0	3.310	3.300	3.310	3.240	3.360	3,212,000	10,550,980	3.2849	2.416	2.409	2.416	2.365	2.453	4,399,726	2.3981	-1.19%
2008-11-27	0	3.350	3.340	3.350	3.330	3.480	3,255,000	11,089,710	3.4070	2.446	2.438	2.446	2.431	2.541	4,458,626	2.4872	0.90%
2008-11-26	0	3.320	3.320	3.330	3.260	3.560	3,369,223	11,392,249	3.3813	2.424	2.424	2.431	2.380	2.599	4,615,086	2.4685	-3.21%
2008-11-25	0	3.430	3.420	3.490	3.320	3.620	1,485,767	5,184,136	3.4892	2.504	2.497	2.548	2.424	2.643	2,035,170	2.5473	-2.00%
2008-11-24	0	3.500	3.480	3.500	3.370	3.840	3,514,000	12,281,750	3.4951	2.555	2.541	2.555	2.460	2.803	4,813,398	2.5516	2.34%
2008-11-21	0	3.420	3.420	3.470	3.270	3.500	4,230,000	14,378,610	3.3992	2.497	2.497	2.533	2.387	2.555	5,794,159	2.4816	-1.72%
2008-11-20	0	3.480	3.450	3.480	3.330	3.600	2,833,391	9,866,017	3.4821	2.541	2.519	2.541	2.431	2.628	3,881,115	2.5421	-1.97%
2008-11-19	0	3.640	3.640	3.650	3.610	3.800	2,085,500	7,599,640	3.6440	2.592	2.592	2.599	2.570	2.706	2,929,094	2.5945	-1.62%
2008-11-18	0	3.700	3.650	3.710	3.520	3.900	1,432,000	5,298,410	3.7000	2.634	2.599	2.642	2.506	2.777	2,011,250	2.6344	2.78%
2008-11-17	0	3.600	3.600	3.630	3.550	3.740	1,759,000	6,400,920	3.6390	2.563	2.563	2.585	2.528	2.663	2,470,523	2.5909	-3.74%
2008-11-14	0	3.740	3.740	3.750	3.650	4.100	4,903,000	18,634,060	3.8005	2.663	2.663	2.670	2.599	2.919	6,886,285	2.7060	-4.10%
2008-11-13	0	3.900	3.900	3.990	3.740	3.950	4,095,038	15,858,775	3.8727	2.777	2.777	2.841	2.663	2.812	5,751,499	2.7573	-1.02%
2008-11-12	0	3.940	3.920	3.940	3.810	4.120	3,602,281	14,228,735	3.9499	2.805	2.791	2.805	2.713	2.933	5,059,419	2.8123	-2.72%
2008-11-11	0	4.050	4.040	4.050	4.050	4.390	1,466,000	6,056,750	4.1315	2.884	2.876	2.884	2.884	3.126	2,059,003	2.9416	-5.59%
2008-11-10	0	4.290	4.280	4.290	4.270	4.440	2,317,000	10,056,100	4.3401	3.054	3.047	3.054	3.040	3.161	3,254,237	3.0902	0.47%
2008-11-07	0	4.270	4.250	4.270	3.980	4.310	1,540,093	6,567,202	4.2642	3.040	3.026	3.040	2.834	3.069	2,163,067	3.0361	4.15%
2008-11-06	0	4.100	4.100	4.150	4.050	4.510	2,970,000	12,415,794	4.1804	2.919	2.919	2.955	2.884	3.211	4,171,378	2.9764	-13.14%
2008-11-05	0	4.720	4.720	4.750	4.680	5.120	2,209,892	10,833,823	4.9024	3.361	3.361	3.382	3.332	3.645	3,103,803	3.4905	-1.67%
2008-11-04	0	4.800	4.800	4.810	4.420	5.150	3,786,000	18,475,330	4.8799	3.418	3.418	3.425	3.147	3.667	5,317,453	3.4745	9.09%
2008-11-03	0	4.400	4.360	4.400	4.110	4.430	916,000	3,969,860	4.3339	3.133	3.104	3.133	2.926	3.154	1,286,526	3.0857	5.26%
2008-10-31	0	4.180	4.140	4.180	3.800	4.300	2,259,890	9,391,991	4.1560	2.976	2.948	2.976	2.706	3.062	3,174,025	2.9590	7.46%
2008-10-30	0	3.890	3.870	3.890	3.580	3.930	1,953,000	7,509,660	3.8452	2.770	2.755	2.770	2.549	2.798	2,742,997	2.7378	8.06%
2008-10-29	0	3.600	3.600	3.630	3.400	3.700	1,031,000	3,690,590	3.5796	2.563	2.563	2.585	2.421	2.634	1,448,044	2.5487	1.41%
2008-10-28	0	3.550	3.490	3.600	3.000	3.600	2,414,050	7,950,720	3.2935	2.528	2.485	2.563	2.136	2.563	3,390,544	2.3450	8.90%
2008-10-27	0	3.260	3.260	3.280	3.060	3.600	2,068,128	6,799,155	3.2876	2.321	2.321	2.335	2.179	2.563	2,904,695	2.3407	-10.68%
2008-10-24	0	3.650	3.650	3.700	3.530	4.100	1,456,000	5,416,180	3.7199	2.599	2.599	2.634	2.513	2.919	2,044,958	2.6486	-8.52%
2008-10-23	0	3.990	3.900	3.990	3.820	4.180	1,609,098	6,364,657	3.9554	2.841	2.777	2.841	2.720	2.976	2,259,985	2.8162	-6.12%
2008-10-22	0	4.250	4.230	4.250	4.160	4.480	1,337,284	5,720,256	4.2775	3.026	3.012	3.026	2.962	3.190	1,878,221	3.0456	-3.85%
2008-10-21	0	4.420	4.420	4.470	4.310	4.500	4,078,433	18,148,122	4.4498	3.147	3.147	3.183	3.069	3.204	5,728,177	3.1682	3.27%
2008-10-20	0	4.280	4.270	4.280	4.230	4.400	1,295,000	5,535,430	4.2745	3.047	3.040	3.047	3.012	3.133	1,818,833	3.0434	-0.47%
2008-10-17	0	4.300	4.300	4.310	4.100	4.400	4,290,000	18,258,280	4.2560	3.062	3.062	3.069	2.919	3.133	6,025,324	3.0303	0.00%
2008-10-16	0	4.300	4.260	4.300	4.100	4.300	6,322,500	26,588,025	4.2053	3.062	3.033	3.062	2.919	3.062	8,879,979	2.9942	-0.23%
2008-10-15	0	4.310	4.310	4.320	4.160	4.540	2,982,000	13,127,830	4.4024	3.069	3.069	3.076	2.962	3.232	4,188,232	3.1345	-4.22%
2008-10-14	0	4.500	4.400	4.500	3.900	4.600	5,573,364	23,464,065	4.2100	3.204	3.133	3.204	2.777	3.275	7,827,814	2.9975	24.65%
2008-10-13	0	3.610	3.680	3.740	3.280	3.750	4,303,000	15,177,100	3.5271	2.570	2.620	2.663	2.335	2.670	6,043,582	2.5113	3.74%
2008-10-10	0	3.480	3.400	3.450	3.300	3.590	1,498,000	5,203,850	3.4739	2.478	2.421	2.456	2.350	2.556	2,103,947	2.4734	-5.43%
2008-10-09	0	3.680	3.650	3.730	3.500	3.800	1,278,671	4,678,096	3.6586	2.620	2.599	2.656	2.492	2.706	1,795,899	2.6049	4.84%
2008-10-08	0	3.510	3.500	3.700	3.500	3.800	2,085,700	7,560,345	3.6248	2.499	2.492	2.634	2.492	2.706	2,929,375	2.5809	-9.77%
2008-10-06	0	3.890	3.890	3.950	3.820	4.100	1,078,000	4,245,240	3.9381	2.770	2.770	2.812	2.720	2.919	1,514,056	2.8039	-5.12%
2008-10-03	0	4.100	4.100	4.150	3.870	4.150	2,646,000	10,506,400	3.9707	2.919	2.919	2.955	2.755	2.955	3,716,318	2.8271	1.23%
2008-10-02	0	4.050	4.040	4.050	4.030	4.400	3,239,301	13,267,968	4.0959	2.884	2.876	2.884	2.869	3.133	4,549,612	2.9163	-3.11%
2008-09-30	0	4.180	4.100	4.180	3.700	4.210	2,250,000	9,046,290	4.0206	2.976	2.919	2.976	2.634	2.997	3,160,135	2.8626	7.18%
2008-09-29	0	3.900	3.900	4.000	3.800	4.100	2,484,000	9,767,320	3.9321	2.777	2.777	2.848	2.706	2.919	3,488,789	2.7996	-1.52%
2008-09-26	0	3.960	3.900	3.960	3.900	4.370	5,122,016	20,509,234	4.0041	2.820	2.777	2.820	2.777	3.111	7,193,894	2.8509	-7.91%
2008-09-25	0	4.300	4.250	4.300	4.220	4.530	3,011,000	13,023,860	4.3254	3.062	3.026	3.062	3.005	3.225	4,228,963	3.0797	-5.49%
2008-09-24	0	4.550	4.550	4.600	4.430	4.680	621,000	2,844,490	4.5805	3.240	3.240	3.275	3.154	3.332	872,197	3.2613	0.66%
2008-09-23	0	4.520	4.550	4.570	4.500	4.820	1,420,000	6,557,980	4.6183	3.218	3.240	3.254	3.204	3.432	1,994,396	3.2882	-8.87%
2008-09-22	0	4.960	4.960	5.000	4.950	5.400	2,562,766	12,818,782	5.0019	3.531	3.531	3.560	3.524	3.845	3,599,416	3.5614	-1.78%
2008-09-19	0	5.050	5.050	5.150	4.650	5.170	6,043,984	29,357,486	4.8573	3.596	3.596	3.667	3.311	3.681	8,488,802	3.4584	9.31%
2008-09-18	0	4.620	4.620	4.680	4.330	4.700	3,003,000	13,612,230	4.5329	3.289	3.289	3.332	3.083	3.346	4,217,727	3.2274	-7.60%
2008-09-17	0	5.000	5.000	5.010	4.880	5.050	3,792,000	18,719,320	4.9365	3.560	3.560	3.567	3.475	3.596	5,325,880	3.5148	3.09%
2008-09-16	0	4.850	4.850	4.870	4.500	4.890	908,429	4,341,044	4.7786	3.453	3.453	3.467	3.204	3.482	1,275,892	3.4024	-3.00%
2008-09-12	0	5.000	4.990	5.000	4.780	5.480	3,855,732	19,304,988	5.0068	3.560	3.553	3.560	3.403	3.902	5,415,392	3.5648	-3.10%
2008-09-11	0	5.160	5.160	5.190	5.000	5.650	4,826,564	25,113,296	5.2031	3.674	3.674	3.695	3.560	4.023	6,778,930	3.7046	-7.53%
2008-09-10	0	5.580	5.550	5.580	5.410	5.660	1,596,168	8,844,179	5.5409	3.973	3.952	3.973	3.852	4.030	2,241,825	3.9451	-2.11%
2008-09-09	0	5.700	5.660	5.700	5.610	6.070	3,691,000	21,280,230	5.7654	4.058	4.030	4.058	3.994	4.322	5,184,025	4.1050	-8.65%
2008-09-08	0	6.240	6.240	6.250	5.800	6.240	4,752,286	28,977,404	6.0976	4.443	4.443	4.450	4.130	4.443	6,674,606	4.3414	7.22%
2008-09-05	0	5.820	5.750	5.820	5.340	5.850	2,734,448	15,486,888	5.6636	4.144	4.094	4.144	3.802	4.165	3,840,544	4.0325	2.11%
2008-09-04	0	5.700	5.630	5.700	5.370	5.750	1,867,000	10,273,010	5.5024	4.058	4.009	4.058	3.823	4.094	2,622,210	3.9177	6.15%
2008-09-03	0	5.370	5.360	5.370	5.300	5.570	765,000	4,167,730	5.4480	3.823	3.816	3.823	3.774	3.966	1,074,446	3.8790	-4.79%
2008-09-02	0	5.640	5.580	5.640	5.560	5.890	524,000	2,972,720	5.6731	4.016	3.973	4.016	3.959	4.194	735,960	4.0392	-3.59%
2008-09-01	0	5.850	5.850	5.860	5.830	5.950	3,351,000	19,720,197	5.8849	4.165	4.165	4.172	4.151	4.236	4,706,494	4.1900	-0.17%
2008-08-29	0	5.860	5.840	5.900	5.650	5.910	3,705,000	20,938,940	5.6515	4.172	4.158	4.201	4.023	4.208	5,203,689	4.0239	5.97%
2008-08-28	0	5.530	5.530	5.550	5.270	5.690	1,140,556	6,332,341	5.5520	3.937	3.937	3.952	3.752	4.051	1,601,916	3.9530	0.55%
2008-08-27	0	5.500	5.450	5.500	5.260	5.570	3,331,000	17,688,365	5.3102	3.916	3.880	3.916	3.745	3.966	4,678,404	3.7809	3.97%
2008-08-26	0	5.290	5.260	5.290	5.110	5.350	1,044,000	5,420,910	5.1924	3.766	3.745	3.766	3.638	3.809	1,466,303	3.6970	-0.75%
2008-08-25	0	5.330	5.220	5.330	4.820	5.910	4,620,000	23,475,740	5.0813	3.795	3.717	3.795	3.432	4.208	6,488,810	3.6179	8.55%
2008-08-21	0	4.910	4.910	4.940	4.800	4.980	712,000	3,479,680	4.8872	3.496	3.496	3.517	3.418	3.546	1,000,007	3.4797	0.00%
2008-08-20	0	4.910	4.910	4.940	4.800	5.020	6,556,000	32,257,880	4.9204	3.496	3.496	3.517	3.418	3.574	9,207,930	3.5033	1.66%
2008-08-19	0	4.830	4.820	4.830	4.730	5.200	6,745,000	33,122,790	4.9107	3.439	3.432	3.439	3.368	3.702	9,473,382	3.4964	-5.29%
2008-08-18	0	5.100	5.080	5.100	4.900	5.400	5,099,000	26,347,710	5.1672	3.631	3.617	3.631	3.489	3.845	7,161,568	3.6790	-5.56%
2008-08-15	0	5.400	5.390	5.400	5.280	5.500	5,030,000	27,305,719	5.4286	3.845	3.838	3.845	3.759	3.916	7,064,657	3.8651	-1.82%
2008-08-14	0	5.500	5.470	5.500	5.230	5.600	4,685,600	25,608,406	5.4653	3.916	3.895	3.916	3.724	3.987	6,580,945	3.8913	3.38%
2008-08-13	0	5.320	5.320	5.350	5.280	5.860	7,542,000	42,321,580	5.6115	3.788	3.788	3.809	3.759	4.172	10,592,772	3.9953	-9.83%
2008-08-12	0	5.900	5.880	5.900	5.720	6.100	2,968,000	17,462,090	5.8835	4.201	4.187	4.201	4.073	4.343	4,168,569	4.1890	3.87%
2008-08-11	0	5.680	5.680	5.690	5.510	5.900	2,400,000	13,561,410	5.6506	4.044	4.044	4.051	3.923	4.201	3,370,810	4.0232	-1.22%
2008-08-08	0	5.750	5.710	5.750	5.670	5.810	2,167,182	12,541,441	5.7870	4.094	4.065	4.094	4.037	4.137	3,043,817	4.1203	-1.88%
2008-08-07	0	5.860	5.820	5.860	5.760	6.150	2,668,000	15,649,400	5.8656	4.172	4.144	4.172	4.101	4.379	3,747,218	4.1763	-0.68%
2008-08-05	0	5.900	5.900	5.940	5.900	6.220	996,896	5,966,319	5.9849	4.201	4.201	4.229	4.201	4.429	1,400,145	4.2612	-3.75%
2008-08-04	0	6.130	6.130	6.140	6.100	6.570	1,811,000	11,251,210	6.2127	4.365	4.365	4.372	4.343	4.678	2,543,557	4.4234	-3.77%
2008-08-01	0	6.370	6.280	6.370	6.150	6.370	1,061,000	6,687,280	6.3028	4.535	4.471	4.535	4.379	4.535	1,490,179	4.4876	0.95%
2008-07-31	0	6.310	6.300	6.310	6.210	6.350	873,000	5,481,800	6.2793	4.493	4.486	4.493	4.421	4.521	1,226,132	4.4708	0.16%
2008-07-30	0	6.300	6.300	6.350	6.180	6.370	1,908,000	11,979,070	6.2783	4.486	4.486	4.521	4.400	4.535	2,679,794	4.4701	4.65%
2008-07-29	0	6.020	6.020	6.060	5.970	6.180	3,664,000	22,005,430	6.0058	4.286	4.286	4.315	4.251	4.400	5,146,104	4.2761	-4.14%
2008-07-28	0	6.280	6.280	6.300	6.280	6.500	883,581	5,654,834	6.3999	4.471	4.471	4.486	4.471	4.628	1,240,993	4.5567	-0.63%
2008-07-25	0	6.320	6.320	6.360	6.260	6.700	3,980,817	25,473,066	6.3990	4.500	4.500	4.528	4.457	4.770	5,591,075	4.5560	-6.37%
2008-07-24	0	6.750	6.700	6.750	6.630	7.200	2,991,444	20,203,555	6.7538	4.806	4.770	4.806	4.721	5.126	4,201,496	4.8087	-3.43%
2008-07-23	0	6.990	6.860	6.990	6.600	7.010	6,862,500	46,629,430	6.7948	4.977	4.884	4.977	4.699	4.991	9,638,411	4.8379	8.20%
2008-07-22	0	6.460	6.450	6.460	6.100	6.550	6,281,000	39,620,860	6.3080	4.599	4.592	4.599	4.343	4.664	8,821,692	4.4913	5.73%
2008-07-21	0	6.110	6.100	6.110	5.900	6.300	5,551,000	34,087,610	6.1408	4.350	4.343	4.350	4.201	4.486	7,796,404	4.3722	5.16%
2008-07-18	0	5.810	5.800	5.810	5.690	5.840	3,123,900	18,124,029	5.8017	4.137	4.130	4.137	4.051	4.158	4,387,531	4.1308	3.75%
2008-07-17	0	5.600	5.600	5.630	5.510	5.950	895,000	5,148,290	5.7523	3.987	3.987	4.009	3.923	4.236	1,257,031	4.0956	-1.75%
2008-07-16	0	5.700	5.670	5.700	5.600	5.830	1,192,000	6,802,060	5.7064	4.058	4.037	4.058	3.987	4.151	1,674,169	4.0629	-1.72%
2008-07-15	0	5.800	5.780	5.840	5.680	6.120	3,281,772	18,967,174	5.7796	4.130	4.115	4.158	4.044	4.357	4,609,263	4.1150	-5.23%
2008-07-14	0	6.120	6.110	6.120	6.000	6.310	1,815,000	11,209,750	6.1762	4.357	4.350	4.357	4.272	4.493	2,549,175	4.3974	-3.77%
2008-07-11	0	6.360	6.350	6.360	6.270	6.410	1,769,000	11,254,240	6.3619	4.528	4.521	4.528	4.464	4.564	2,484,568	4.5297	1.76%
2008-07-10	0	6.250	6.250	6.290	6.220	6.430	3,411,000	21,588,660	6.3291	4.450	4.450	4.478	4.429	4.578	4,790,764	4.5063	-1.73%
2008-07-09	0	6.360	6.340	6.360	5.900	6.680	3,335,692	21,126,217	6.3334	4.528	4.514	4.528	4.201	4.756	4,684,994	4.5093	8.16%
2008-07-08	0	5.880	5.810	5.880	5.720	6.000	3,070,000	17,912,950	5.8348	4.187	4.137	4.187	4.073	4.272	4,311,828	4.1544	-0.34%
2008-07-07	0	5.900	5.900	5.920	5.780	6.140	4,657,000	27,683,460	5.9445	4.201	4.201	4.215	4.115	4.372	6,540,777	4.2324	-2.96%
2008-07-04	0	6.080	6.080	6.120	6.050	6.460	2,925,000	18,258,830	6.2423	4.329	4.329	4.357	4.308	4.599	4,108,175	4.4445	-3.49%
2008-07-03	0	6.300	6.320	6.350	6.210	6.650	1,744,000	10,999,820	6.3072	4.486	4.500	4.521	4.421	4.735	2,449,456	4.4907	-5.69%
2008-07-02	0	6.680	6.660	6.680	6.650	6.950	978,000	6,618,070	6.7669	4.756	4.742	4.756	4.735	4.948	1,373,605	4.8180	-2.77%
2008-06-30	0	6.870	6.860	6.870	6.800	7.100	1,637,363	11,286,700	6.8932	4.891	4.884	4.891	4.842	5.055	2,299,683	4.9079	-0.43%
2008-06-27	0	6.900	6.880	6.900	6.760	6.900	545,000	3,710,370	6.8080	4.913	4.899	4.913	4.813	4.913	765,455	4.8473	-4.30%
2008-06-26	0	7.210	7.160	7.210	7.150	7.280	2,762,709	19,893,311	7.2007	5.133	5.098	5.133	5.091	5.183	3,880,237	5.1268	2.27%
2008-06-25	0	7.050	7.000	7.050	6.720	7.140	2,330,001	16,148,937	6.9309	5.020	4.984	5.020	4.785	5.084	3,272,496	4.9347	5.54%
2008-06-24	0	6.680	6.680	6.690	6.410	6.750	2,864,000	18,883,370	6.5934	4.756	4.756	4.763	4.564	4.806	4,022,500	4.6944	3.09%
2008-06-23	0	6.480	6.480	6.500	6.390	6.800	2,006,000	13,053,350	6.5072	4.614	4.614	4.628	4.550	4.842	2,817,436	4.6331	-5.95%
2008-06-20	0	6.890	6.860	6.890	6.830	6.990	1,118,148	7,725,839	6.9095	4.906	4.884	4.906	4.863	4.977	1,570,444	4.9195	0.58%
2008-06-19	0	6.850	6.850	6.900	6.840	7.250	5,207,000	35,909,470	6.8964	4.877	4.877	4.913	4.870	5.162	7,313,254	4.9102	-4.86%
2008-06-18	0	7.200	7.200	7.210	6.830	7.280	1,916,000	13,661,760	7.1304	5.126	5.126	5.133	4.863	5.183	2,691,030	5.0768	2.86%
2008-06-17	0	7.000	6.900	7.000	6.800	7.100	3,533,800	24,604,095	6.9625	4.984	4.913	4.984	4.842	5.055	4,963,237	4.9573	-0.99%
2008-06-16	0	7.070	7.040	7.070	7.040	7.300	6,841,500	48,597,080	7.1033	5.034	5.012	5.034	5.012	5.198	9,608,916	5.0575	-0.84%
2008-06-13	0	7.130	7.100	7.130	6.990	7.170	2,407,862	17,111,201	7.1064	5.077	5.055	5.077	4.977	5.105	3,381,853	5.0597	3.18%
2008-06-12	0	6.910	6.910	6.950	6.830	7.300	6,506,173	45,754,828	7.0325	4.920	4.920	4.948	4.863	5.198	9,137,948	5.0071	-6.37%
2008-06-11	0	7.380	7.370	7.380	7.380	7.700	6,132,343	46,542,674	7.5897	5.255	5.247	5.255	5.255	5.482	8,612,902	5.4038	-2.25%
2008-06-10	0	7.550	7.500	7.550	7.380	8.090	8,321,159	65,022,840	7.8142	5.376	5.340	5.376	5.255	5.760	11,687,104	5.5636	-7.93%
2008-06-06	0	8.200	8.110	8.200	8.020	8.270	1,312,601	10,635,638	8.1027	5.838	5.774	5.838	5.710	5.888	1,843,554	5.7691	1.49%
2008-06-05	0	8.080	8.060	8.080	8.000	8.180	2,820,054	22,717,040	8.0555	5.753	5.739	5.753	5.696	5.824	3,960,778	5.7355	-0.12%
2008-06-04	0	8.090	8.080	8.090	8.020	8.200	13,168,461	106,548,238	8.0912	5.760	5.753	5.760	5.710	5.838	18,495,160	5.7609	1.00%
2008-06-03	0	8.010	8.000	8.010	7.910	8.130	4,465,038	35,738,389	8.0041	5.703	5.696	5.703	5.632	5.789	6,271,165	5.6988	0.00%
2008-06-02	0	8.010	8.010	8.040	8.000	8.380	5,503,212	44,473,960	8.0815	5.703	5.703	5.724	5.696	5.967	7,729,285	5.7540	0.88%
2008-05-30	0	7.940	7.940	7.980	7.940	8.450	3,345,754	27,680,418	8.2733	5.653	5.653	5.682	5.653	6.016	4,699,126	5.8905	-5.92%
2008-05-29	0	8.440	8.410	8.490	8.350	8.570	1,215,767	10,284,638	8.4594	6.009	5.988	6.045	5.945	6.102	1,707,550	6.0230	-0.35%
2008-05-28	0	8.470	8.380	8.470	8.320	8.550	1,642,568	13,937,726	8.4853	6.031	5.967	6.031	5.924	6.088	2,306,994	6.0415	0.59%
2008-05-27	0	8.420	8.420	8.450	8.370	8.480	1,999,000	16,816,240	8.4123	5.995	5.995	6.016	5.959	6.038	2,807,604	5.9895	0.00%
2008-05-26	0	8.420	8.410	8.450	8.380	8.700	939,463	7,924,626	8.4353	5.995	5.988	6.016	5.967	6.194	1,319,480	6.0059	-2.88%
2008-05-23	0	8.670	8.640	8.670	8.610	8.970	2,854,626	24,897,398	8.7218	6.173	6.152	6.173	6.130	6.387	4,009,335	6.2099	-1.37%
2008-05-22	0	8.790	8.750	8.790	8.750	8.890	1,784,000	15,741,730	8.8238	6.258	6.230	6.258	6.230	6.330	2,505,636	6.2825	-1.12%
2008-05-21	0	8.890	8.850	8.890	8.800	8.990	493,890	4,393,087	8.8949	6.330	6.301	6.330	6.266	6.401	693,671	6.3331	-0.56%
2008-05-20	0	8.940	8.850	8.940	8.830	9.100	1,121,000	10,051,790	8.9668	6.365	6.301	6.365	6.287	6.479	1,574,449	6.3843	-0.22%
2008-05-19	0	8.960	8.920	9.000	8.730	9.140	1,556,000	13,997,360	8.9957	6.379	6.351	6.408	6.216	6.508	2,185,409	6.4049	2.63%
2008-05-16	0	8.730	8.730	8.750	8.690	8.980	682,000	5,990,468	8.7837	6.216	6.216	6.230	6.187	6.394	957,872	6.2539	-1.36%
2008-05-15	0	8.850	8.800	8.850	8.800	9.050	582,000	5,178,260	8.8974	6.301	6.266	6.301	6.266	6.444	817,422	6.3349	-1.56%
2008-05-14	0	8.990	8.940	8.990	8.800	8.990	592,000	5,289,210	8.9345	6.401	6.365	6.401	6.266	6.401	831,467	6.3613	1.47%
2008-05-13	0	8.860	8.770	8.860	8.590	8.900	489,388	4,286,693	8.7593	6.308	6.244	6.308	6.116	6.337	687,348	6.2366	1.14%
2008-05-09	0	8.760	8.760	8.780	8.620	8.900	2,125,000	18,386,911	8.6527	6.237	6.237	6.251	6.137	6.337	2,984,572	6.1607	0.11%
2008-05-08	0	8.750	8.750	8.760	8.180	8.780	1,792,000	15,077,580	8.4138	6.230	6.230	6.237	5.824	6.251	2,516,872	5.9906	3.06%
2008-05-07	0	8.490	8.500	8.560	8.460	8.990	4,782,000	41,031,830	8.5805	6.045	6.052	6.095	6.023	6.401	6,716,340	6.1093	-5.14%
2008-05-06	0	8.950	8.950	8.990	8.900	9.130	2,583,072	23,228,380	8.9925	6.372	6.372	6.401	6.337	6.501	3,627,936	6.4026	-2.29%
2008-05-05	0	9.160	9.100	9.160	8.950	9.460	3,336,000	30,449,180	9.1275	6.522	6.479	6.522	6.372	6.735	4,685,426	6.4987	-2.35%
2008-05-02	0	9.380	9.360	9.380	8.620	9.500	6,957,028	63,007,775	9.0567	6.679	6.664	6.679	6.137	6.764	9,771,176	6.4483	10.22%
2008-04-30	0	8.510	8.510	8.520	8.140	8.650	6,023,138	50,403,598	8.3683	6.059	6.059	6.066	5.796	6.159	8,459,523	5.9582	4.03%
2008-04-29	0	8.180	8.150	8.180	8.130	8.320	2,082,136	17,059,613	8.1933	5.824	5.803	5.824	5.789	5.924	2,924,369	5.8336	-0.73%
2008-04-28	0	8.240	8.240	8.320	8.190	8.300	2,508,011	20,643,175	8.2309	5.867	5.867	5.924	5.831	5.910	3,522,512	5.8604	-0.12%
2008-04-25	0	8.250	8.200	8.250	8.040	8.350	3,339,000	27,394,950	8.2045	5.874	5.838	5.874	5.724	5.945	4,689,640	5.8416	-0.12%
2008-04-24	0	8.260	8.250	8.260	8.060	8.450	2,265,000	18,705,600	8.2585	5.881	5.874	5.881	5.739	6.016	3,181,202	5.8800	0.61%
2008-04-23	0	8.210	8.200	8.250	7.900	8.260	2,203,000	17,772,880	8.0676	5.845	5.838	5.874	5.625	5.881	3,094,123	5.7441	3.27%
2008-04-22	0	7.950	7.950	7.980	7.720	8.090	2,276,000	18,088,610	7.9475	5.660	5.660	5.682	5.497	5.760	3,196,652	5.6586	-1.73%
2008-04-21	0	8.090	8.080	8.090	8.040	8.340	766,068	6,206,886	8.1023	5.760	5.753	5.760	5.724	5.938	1,075,946	5.7688	-0.12%
2008-04-18	0	8.100	8.100	8.160	8.050	8.240	3,218,000	26,293,050	8.1706	5.767	5.767	5.810	5.732	5.867	4,519,695	5.8174	-0.98%
2008-04-17	0	8.180	8.170	8.180	8.040	8.240	2,335,658	19,040,420	8.1521	5.824	5.817	5.824	5.724	5.867	3,280,442	5.8042	4.34%
2008-04-16	0	7.840	7.800	7.840	7.710	7.930	3,798,000	29,667,600	7.8114	5.582	5.554	5.582	5.489	5.646	5,334,307	5.5617	2.89%
2008-04-15	0	7.620	7.600	7.620	7.320	7.640	4,086,700	30,754,873	7.5256	5.425	5.411	5.425	5.212	5.440	5,739,788	5.3582	2.42%
2008-04-14	0	7.440	7.420	7.440	7.310	7.760	4,936,500	36,770,145	7.4486	5.297	5.283	5.297	5.205	5.525	6,933,336	5.3034	-7.00%
2008-04-11	0	8.000	8.030	8.050	7.880	8.350	5,609,000	45,200,366	8.0585	5.696	5.717	5.732	5.611	5.945	7,877,865	5.7376	-1.84%
2008-04-10	0	8.150	8.150	8.180	7.960	8.270	1,991,351	16,238,561	8.1545	5.803	5.803	5.824	5.667	5.888	2,796,861	5.8060	0.62%
2008-04-09	0	8.100	8.110	8.120	7.950	8.520	1,946,037	15,855,185	8.1474	5.767	5.774	5.781	5.660	6.066	2,733,217	5.8009	-4.26%
2008-04-08	0	8.460	8.460	8.480	8.370	8.730	2,639,000	22,439,559	8.5031	6.023	6.023	6.038	5.959	6.216	3,706,487	6.0541	-2.76%
2008-04-07	0	8.700	8.680	8.700	8.640	8.930	2,179,005	19,017,433	8.7276	6.194	6.180	6.194	6.152	6.358	3,060,422	6.2140	-1.69%
2008-04-03	0	8.850	8.850	8.900	8.830	9.080	2,656,000	23,790,540	8.9573	6.301	6.301	6.337	6.287	6.465	3,730,364	6.3775	0.45%
2008-04-02	0	8.810	8.810	8.850	8.760	9.080	1,453,000	12,960,420	8.9198	6.273	6.273	6.301	6.237	6.465	2,040,745	6.3508	-0.34%
2008-04-01	0	8.840	8.720	8.810	8.650	9.490	2,031,000	18,147,010	8.9350	6.294	6.209	6.273	6.159	6.757	2,852,548	6.3617	-2.32%
2008-03-31	0	9.050	9.220	9.240	8.600	9.200	1,445,664	12,724,967	8.8022	6.444	6.565	6.579	6.123	6.550	2,030,441	6.2671	1.69%
2008-03-28	0	8.900	8.800	8.900	8.600	9.180	2,786,000	24,878,600	8.9299	6.337	6.266	6.337	6.123	6.536	3,912,949	6.3580	0.91%
2008-03-27	0	8.820	8.820	8.990	8.500	9.020	2,710,000	23,648,500	8.7264	6.280	6.280	6.401	6.052	6.422	3,806,207	6.2131	1.85%
2008-03-26	0	8.660	8.650	8.660	8.500	8.700	1,697,462	14,649,421	8.6302	6.166	6.159	6.166	6.052	6.194	2,384,093	6.1447	2.61%
2008-03-25	0	8.440	8.460	8.490	8.370	8.990	3,233,177	27,455,886	8.4919	6.009	6.023	6.045	5.959	6.401	4,541,011	6.0462	-0.24%
2008-03-20	0	8.460	8.250	8.450	7.510	8.470	7,174,000	56,705,470	7.9043	6.023	5.874	6.016	5.347	6.031	10,075,914	5.6278	1.93%
2008-03-19	0	8.300	8.290	8.300	7.750	8.560	4,038,565	33,316,004	8.2495	5.910	5.902	5.910	5.518	6.095	5,672,182	5.8736	10.23%
2008-03-18	0	7.530	7.530	7.540	7.250	8.350	4,592,762	34,737,598	7.5636	5.361	5.361	5.368	5.162	5.945	6,450,554	5.3852	-8.73%
2008-03-17	0	8.250	8.210	8.250	7.960	8.430	2,983,495	24,412,850	8.1826	5.874	5.845	5.874	5.667	6.002	4,190,332	5.8260	-8.03%
2008-03-14	0	8.970	8.930	8.970	8.800	9.090	3,489,584	31,122,969	8.9188	6.387	6.358	6.387	6.266	6.472	4,901,136	6.3502	0.11%
2008-03-13	0	8.960	8.960	8.980	8.500	9.100	3,149,000	27,749,670	8.8122	6.379	6.379	6.394	6.052	6.479	4,422,784	6.2743	-1.54%
2008-03-12	0	9.100	9.090	9.100	8.900	9.250	5,191,000	47,132,810	9.0797	6.479	6.472	6.479	6.337	6.586	7,290,782	6.4647	3.53%
2008-03-11	0	8.790	8.790	8.800	8.630	9.030	3,189,017	27,965,306	8.7693	6.258	6.258	6.266	6.145	6.429	4,478,988	6.2437	-2.77%
2008-03-10	0	9.040	9.020	9.240	8.960	9.380	3,284,000	29,827,010	9.0825	6.436	6.422	6.579	6.379	6.679	4,612,392	6.4667	-4.34%
2008-03-07	0	9.450	9.450	9.480	9.340	9.590	1,040,000	9,799,500	9.4226	6.728	6.728	6.750	6.650	6.828	1,460,685	6.7088	-2.17%
2008-03-06	0	9.660	9.660	9.670	9.380	9.700	2,162,038	20,739,617	9.5926	6.878	6.878	6.885	6.679	6.906	3,036,592	6.8299	2.99%
2008-03-05	0	9.380	9.370	9.400	9.300	9.890	656,600	6,254,240	9.5252	6.679	6.671	6.693	6.622	7.042	922,198	6.7819	-4.38%
2008-03-04	0	9.810	9.810	9.970	9.810	10.26	989,000	9,903,480	10.014	6.985	6.985	7.099	6.985	7.305	1,389,055	7.1297	-1.90%
2008-03-03	0	10.00	9.990	10.00	9.810	10.22	878,000	8,798,520	10.021	7.120	7.113	7.120	6.985	7.277	1,233,155	7.1350	-2.34%
2008-02-29	0	10.24	10.26	10.28	10.18	10.70	1,953,000	20,352,224	10.421	7.291	7.305	7.319	7.248	7.618	2,742,997	7.4197	-2.10%
2008-02-28	0	10.46	10.40	10.46	10.22	10.48	5,506,000	57,222,160	10.393	7.447	7.405	7.447	7.277	7.462	7,733,201	7.3995	0.19%
2008-02-27	0	10.44	10.40	10.46	10.10	10.48	3,377,000	34,564,530	10.235	7.433	7.405	7.447	7.191	7.462	4,743,011	7.2875	4.40%
2008-02-26	0	10.00	9.960	10.00	9.750	10.02	2,428,000	24,162,560	9.9516	7.120	7.091	7.120	6.942	7.134	3,410,137	7.0855	3.31%
2008-02-25	0	9.680	9.630	9.680	9.630	10.00	732,495	7,144,613	9.7538	6.892	6.857	6.892	6.857	7.120	1,028,792	6.9447	-2.22%
2008-02-22	0	9.900	9.850	9.900	9.630	9.900	714,826	7,015,950	9.8149	7.049	7.013	7.049	6.857	7.049	1,003,976	6.9882	0.20%
2008-02-21	0	9.880	9.810	9.880	9.760	10.10	2,368,001	23,469,000	9.9109	7.035	6.985	7.035	6.949	7.191	3,325,868	7.0565	0.71%
2008-02-20	0	9.810	9.810	9.880	9.460	9.970	3,405,543	32,853,428	9.6470	6.985	6.985	7.035	6.735	7.099	4,783,100	6.8686	3.81%
2008-02-19	0	9.450	9.450	9.490	9.310	9.550	1,647,323	15,581,166	9.4585	6.728	6.728	6.757	6.629	6.800	2,313,672	6.7344	1.61%
2008-02-18	0	9.300	9.340	9.350	9.290	9.530	757,700	7,124,207	9.4024	6.622	6.650	6.657	6.614	6.785	1,064,193	6.6945	-1.90%
2008-02-15	0	9.480	9.360	9.480	9.160	9.500	2,970,000	27,632,476	9.3039	6.750	6.664	6.750	6.522	6.764	4,171,378	6.6243	1.94%
2008-02-14	0	9.300	9.290	9.300	9.280	9.380	2,548,000	23,763,970	9.3265	6.622	6.614	6.622	6.607	6.679	3,578,677	6.6404	1.86%
2008-02-13	0	9.130	9.110	9.130	9.040	9.490	2,237,000	20,546,050	9.1846	6.501	6.486	6.501	6.436	6.757	3,141,876	6.5394	-3.08%
2008-02-12	0	9.420	9.420	9.440	9.370	9.660	1,526,231	14,501,923	9.5018	6.707	6.707	6.721	6.671	6.878	2,143,598	6.7652	-1.88%
2008-02-11	0	9.600	9.530	9.600	9.310	9.650	1,119,945	10,690,785	9.5458	6.835	6.785	6.835	6.629	6.871	1,572,968	6.7966	0.95%
2008-02-06	0	9.510	9.500	9.510	9.160	9.650	577,000	5,417,320	9.3888	6.771	6.764	6.771	6.522	6.871	810,399	6.6848	-0.63%
2008-02-05	0	9.570	9.580	9.640	9.470	9.650	3,988,213	38,278,809	9.5980	6.814	6.821	6.864	6.743	6.871	5,601,462	6.8337	2.68%
2008-02-04	0	9.320	9.310	9.320	9.160	9.800	6,502,400	60,922,068	9.3692	6.636	6.629	6.636	6.522	6.978	9,132,649	6.6708	-2.92%
2008-02-01	0	9.600	9.600	9.670	9.360	9.800	2,920,021	28,028,220	9.5986	6.835	6.835	6.885	6.664	6.978	4,101,182	6.8342	-1.03%
2008-01-31	0	9.700	9.700	9.780	9.300	9.800	6,389,854	61,954,301	9.6957	6.906	6.906	6.963	6.622	6.978	8,974,578	6.9033	4.30%
2008-01-30	0	9.300	9.290	9.360	9.260	9.770	5,470,000	51,395,163	9.3958	6.622	6.614	6.664	6.593	6.956	7,682,639	6.6898	0.22%
2008-01-29	0	9.280	9.280	9.300	9.100	9.400	3,922,000	36,392,010	9.2789	6.607	6.607	6.622	6.479	6.693	5,508,466	6.6066	3.11%
2008-01-28	0	9.000	9.000	9.020	8.680	9.290	6,776,500	61,008,710	9.0030	6.408	6.408	6.422	6.180	6.614	9,517,624	6.4101	-2.70%
2008-01-25	0	9.250	9.260	9.280	8.930	9.260	9,492,794	85,807,136	9.0392	6.586	6.593	6.607	6.358	6.593	13,332,670	6.4359	5.11%
2008-01-24	0	8.800	8.730	8.790	8.400	9.000	3,542,819	31,300,793	8.8350	6.266	6.216	6.258	5.981	6.408	4,975,905	6.2905	6.54%
2008-01-23	0	8.260	8.270	8.400	8.100	8.800	4,750,000	40,225,590	8.4685	5.881	5.888	5.981	5.767	6.266	6,671,396	6.0296	2.86%
2008-01-22	0	8.030	8.130	8.200	8.000	8.710	6,218,000	51,603,700	8.2991	5.717	5.789	5.838	5.696	6.201	8,733,208	5.9089	-15.12%
2008-01-21	0	9.460	9.420	9.450	9.200	10.22	5,778,400	55,906,770	9.6751	6.735	6.707	6.728	6.550	7.277	8,115,788	6.8886	-4.44%
2008-01-18	0	9.900	9.880	9.900	9.100	9.950	3,605,016	35,035,910	9.7187	7.049	7.035	7.049	6.479	7.084	5,063,261	6.9196	4.21%
2008-01-17	0	9.500	9.490	9.500	9.060	9.600	5,780,631	53,950,076	9.3329	6.764	6.757	6.764	6.451	6.835	8,118,921	6.6450	0.32%
2008-01-16	0	9.470	9.440	9.460	9.450	9.990	5,158,074	50,612,624	9.8123	6.743	6.721	6.735	6.728	7.113	7,244,537	6.9863	-7.52%
2008-01-15	0	10.24	10.24	10.30	10.10	10.90	4,090,241	42,946,198	10.500	7.291	7.291	7.334	7.191	7.761	5,744,761	7.4757	-4.66%
2008-01-14	0	10.74	10.78	10.80	10.50	10.98	5,987,056	64,605,301	10.791	7.647	7.675	7.690	7.476	7.818	8,408,846	7.6830	0.94%
2008-01-11	0	10.64	10.64	10.66	10.46	11.00	7,811,551	83,339,681	10.669	7.576	7.576	7.590	7.447	7.832	10,971,357	7.5961	-3.10%
2008-01-10	0	10.98	10.96	10.98	10.50	11.14	8,910,555	95,328,754	10.698	7.818	7.803	7.818	7.476	7.932	12,514,913	7.6172	6.60%
2008-01-09	0	10.30	10.28	10.30	10.00	10.46	6,130,098	63,172,442	10.305	7.334	7.319	7.334	7.120	7.447	8,609,749	7.3373	1.78%
2008-01-08	0	10.12	10.12	10.14	10.00	10.96	6,010,521	63,232,098	10.520	7.205	7.205	7.220	7.120	7.803	8,441,803	7.4904	-5.60%
2008-01-07	0	10.72	10.70	10.72	10.40	10.80	4,378,004	46,485,322	10.618	7.633	7.618	7.633	7.405	7.690	6,148,926	7.5599	-0.92%
2008-01-04	0	10.82	10.82	10.90	10.60	11.16	5,155,169	56,566,992	10.973	7.704	7.704	7.761	7.547	7.946	7,240,457	7.8126	1.50%
2008-01-03	0	10.66	10.60	10.66	10.60	10.92	1,570,196	16,899,979	10.763	7.590	7.547	7.590	7.547	7.775	2,205,347	7.6632	-2.91%
2008-01-02	0	10.98	10.94	10.98	10.90	11.20	2,800,011	30,904,459	11.037	7.818	7.789	7.818	7.761	7.974	3,932,628	7.8585	-0.54%
2007-12-31	0	11.04	11.00	11.06	10.90	11.10	2,987,528	33,028,789	11.056	7.860	7.832	7.875	7.761	7.903	4,195,996	7.8715	0.00%
2007-12-28	0	11.04	11.04	11.06	10.80	11.18	3,654,636	40,396,400	11.054	7.860	7.860	7.875	7.690	7.960	5,132,952	7.8700	-1.60%
2007-12-27	0	11.22	11.20	11.22	11.06	11.56	4,781,736	53,731,258	11.237	7.989	7.974	7.989	7.875	8.231	6,715,969	8.0005	1.81%
2007-12-24	0	11.02	11.02	11.08	10.80	11.32	4,674,758	51,671,163	11.053	7.846	7.846	7.889	7.690	8.060	6,565,718	7.8698	3.38%
2007-12-21	0	10.66	10.54	10.66	10.42	10.76	3,880,720	40,839,716	10.524	7.590	7.504	7.590	7.419	7.661	5,450,488	7.4929	0.19%
2007-12-20	0	10.64	10.56	10.64	10.22	10.90	2,682,121	28,338,214	10.566	7.576	7.519	7.576	7.277	7.761	3,767,051	7.5227	4.31%
2007-12-19	0	10.20	10.16	10.18	10.00	10.34	3,034,000	30,925,640	10.193	7.262	7.234	7.248	7.120	7.362	4,261,266	7.2574	1.19%
2007-12-18	0	10.08	10.06	10.12	9.820	10.32	7,030,115	70,717,865	10.059	7.177	7.163	7.205	6.992	7.348	9,873,827	7.1622	-3.08%
2007-12-17	0	10.40	10.38	10.40	10.06	10.44	4,171,000	42,835,000	10.270	7.405	7.391	7.405	7.163	7.433	5,858,188	7.3120	1.96%
2007-12-14	0	10.20	10.20	10.24	9.960	10.60	7,760,553	80,467,049	10.369	7.262	7.262	7.291	7.091	7.547	10,899,730	7.3825	-5.20%
2007-12-13	0	10.76	10.72	10.74	10.00	11.40	11,742,340	126,626,818	10.784	7.661	7.633	7.647	7.120	8.117	16,492,167	7.6780	6.75%
2007-12-12	0	10.08	10.10	10.12	9.300	10.46	11,477,712	115,641,277	10.075	7.177	7.191	7.205	6.622	7.447	16,120,496	7.1736	5.00%
2007-12-11	0	9.600	9.570	9.600	9.290	9.660	7,659,004	73,075,446	9.5411	6.835	6.814	6.835	6.614	6.878	10,757,104	6.7932	3.34%
2007-12-10	0	9.290	9.290	9.300	8.880	9.380	3,460,000	31,998,390	9.2481	6.614	6.614	6.622	6.323	6.679	4,859,585	6.5846	4.26%
2007-12-07	0	8.910	8.860	8.900	8.900	9.390	2,139,000	19,510,620	9.1214	6.344	6.308	6.337	6.337	6.686	3,004,235	6.4944	-4.71%
2007-12-06	0	9.350	9.310	9.340	9.100	9.470	4,533,000	42,339,620	9.3403	6.657	6.629	6.650	6.479	6.743	6,366,618	6.6503	2.75%
2007-12-05	0	9.100	9.080	9.110	9.020	9.300	2,262,210	20,588,991	9.1013	6.479	6.465	6.486	6.422	6.622	3,177,284	6.4801	-1.94%
2007-12-04	0	9.280	9.270	9.280	9.200	9.460	5,174,000	47,952,950	9.2681	6.607	6.600	6.607	6.550	6.735	7,266,905	6.5988	-0.43%
2007-12-03	0	9.320	9.330	9.350	9.060	9.500	10,519,322	97,719,558	9.2895	6.636	6.643	6.657	6.451	6.764	14,774,433	6.6141	5.07%
2007-11-30	0	8.870	8.860	8.870	8.840	9.080	2,369,000	21,089,390	8.9022	6.315	6.308	6.315	6.294	6.465	3,327,271	6.3383	-0.56%
2007-11-29	0	8.920	8.960	8.980	8.600	9.210	4,067,623	36,641,013	9.0080	6.351	6.379	6.394	6.123	6.557	5,712,994	6.4136	0.56%
2007-11-28	0	8.870	8.830	8.900	8.650	9.500	7,230,000	64,896,280	8.9760	6.315	6.287	6.337	6.159	6.764	10,154,566	6.3908	2.42%
2007-11-27	0	8.660	8.640	8.650	8.600	8.660	1,439,364	12,443,189	8.6449	6.166	6.152	6.159	6.123	6.166	2,021,593	6.1551	-0.35%
2007-11-26	0	8.690	8.690	8.700	8.500	8.720	1,827,000	15,830,952	8.6650	6.187	6.187	6.194	6.052	6.209	2,566,029	6.1694	2.24%
2007-11-23	0	8.500	8.460	8.550	8.460	8.800	1,848,000	15,923,990	8.6169	6.052	6.023	6.088	6.023	6.266	2,595,524	6.1352	-1.16%
2007-11-22	0	8.600	8.600	8.680	8.490	8.700	4,837,386	41,595,812	8.5988	6.123	6.123	6.180	6.045	6.194	6,794,130	6.1223	0.12%
2007-11-21	0	8.590	8.590	8.600	8.580	8.700	3,421,000	29,496,320	8.6221	6.116	6.116	6.123	6.109	6.194	4,804,809	6.1389	-1.15%
2007-11-20	0	8.690	8.630	8.700	8.550	8.700	4,111,000	35,486,920	8.6322	6.187	6.145	6.194	6.088	6.194	5,773,917	6.1461	-1.03%
2007-11-19	0	8.780	8.750	8.780	8.680	9.180	4,949,282	43,976,311	8.8854	6.251	6.230	6.251	6.180	6.536	6,951,288	6.3264	-2.23%
2007-11-16	0	8.980	8.960	8.980	8.860	9.200	3,563,829	31,987,417	8.9756	6.394	6.379	6.394	6.308	6.550	5,005,413	6.3906	-3.44%
2007-11-15	0	9.300	9.310	9.320	9.080	9.730	8,425,011	79,117,224	9.3908	6.622	6.629	6.636	6.465	6.928	11,832,964	6.6862	2.42%
2007-11-14	0	9.080	9.100	9.120	8.410	9.180	9,447,936	84,339,814	8.9268	6.465	6.479	6.493	5.988	6.536	13,269,667	6.3558	8.87%
2007-11-13	0	8.340	8.280	8.340	8.080	8.500	1,966,191	16,180,134	8.2292	5.938	5.895	5.938	5.753	6.052	2,761,524	5.8591	3.22%
2007-11-12	0	8.080	8.080	8.110	8.030	8.600	2,476,064	20,729,893	8.3721	5.753	5.753	5.774	5.717	6.123	3,477,643	5.9609	-6.05%
2007-11-09	0	8.600	8.600	8.690	8.520	9.260	7,085,258	62,796,230	8.8629	6.123	6.123	6.187	6.066	6.593	9,951,276	6.3104	-3.70%
2007-11-08	0	8.930	8.920	8.930	8.610	9.000	1,908,355	16,912,491	8.8623	6.358	6.351	6.358	6.130	6.408	2,680,293	6.3099	-0.22%
2007-11-07	0	8.950	8.940	8.950	8.500	9.200	13,801,491	122,954,501	8.9088	6.372	6.365	6.372	6.052	6.550	19,384,254	6.3430	6.80%
2007-11-06	0	8.380	8.370	8.380	7.760	8.400	4,674,000	37,978,168	8.1254	5.967	5.959	5.967	5.525	5.981	6,564,653	5.7853	8.13%
2007-11-05	0	7.750	7.750	7.760	7.700	7.900	4,051,000	31,447,040	7.7628	5.518	5.518	5.525	5.482	5.625	5,689,647	5.5271	-0.26%
2007-11-02	0	7.770	7.770	7.820	7.710	8.100	3,417,597	26,873,447	7.8633	5.532	5.532	5.568	5.489	5.767	4,800,030	5.5986	-5.47%
2007-11-01	0	8.220	8.220	8.230	8.100	8.400	2,181,184	17,930,648	8.2206	5.853	5.853	5.860	5.767	5.981	3,063,482	5.8530	-0.36%
2007-10-31	0	8.250	8.230	8.260	8.000	8.300	2,275,038	18,628,528	8.1882	5.874	5.860	5.881	5.696	5.910	3,195,301	5.8300	0.49%
2007-10-30	0	8.210	8.210	8.230	8.080	8.540	4,521,821	37,356,351	8.2614	5.845	5.845	5.860	5.753	6.080	6,350,917	5.8820	-2.84%
2007-10-29	0	8.450	8.450	8.500	8.250	8.580	3,372,209	28,489,868	8.4484	6.016	6.016	6.052	5.874	6.109	4,736,282	6.0152	2.42%
2007-10-26	0	8.250	8.250	8.300	8.190	8.300	5,199,549	42,832,587	8.2378	5.874	5.874	5.910	5.831	5.910	7,302,789	5.8652	0.00%
2007-10-25	0	8.250	8.240	8.270	8.160	8.390	3,941,292	32,423,033	8.2265	5.874	5.867	5.888	5.810	5.974	5,535,562	5.8572	1.48%
2007-10-24	0	8.130	8.120	8.130	7.820	8.190	6,957,651	56,418,196	8.1088	5.789	5.781	5.789	5.568	5.831	9,772,051	5.7734	4.23%
2007-10-23	0	7.800	7.780	7.800	7.730	8.050	2,755,000	21,706,350	7.8789	5.554	5.539	5.554	5.504	5.732	3,869,409	5.6097	1.17%
2007-10-22	0	7.710	7.710	7.740	7.510	8.000	3,777,333	29,350,413	7.7701	5.489	5.489	5.511	5.347	5.696	5,305,281	5.5323	-4.10%
2007-10-18	0	8.040	8.040	8.100	8.000	8.310	6,047,611	49,432,296	8.1739	5.724	5.724	5.767	5.696	5.917	8,493,896	5.8197	-1.71%
2007-10-17	0	8.180	8.200	8.220	7.500	8.300	16,141,004	128,770,752	7.9779	5.824	5.838	5.853	5.340	5.910	22,670,110	5.6802	6.65%
2007-10-16	0	7.670	7.670	7.680	7.650	7.900	3,527,342	27,236,780	7.7216	5.461	5.461	5.468	5.447	5.625	4,954,167	5.4978	-0.39%
2007-10-15	0	7.700	7.700	7.720	7.690	8.100	5,671,166	44,530,922	7.8522	5.482	5.482	5.497	5.475	5.767	7,965,177	5.5907	-2.90%
2007-10-12	0	7.930	7.910	7.930	7.700	8.030	11,150,762	88,258,976	7.9151	5.646	5.632	5.646	5.482	5.717	15,661,294	5.6355	-0.13%
2007-10-11	0	7.940	7.940	7.950	7.350	7.950	18,268,519	140,167,318	7.6726	5.653	5.653	5.660	5.233	5.660	25,658,214	5.4629	8.77%
2007-10-10	0	7.300	7.300	7.310	7.100	7.400	7,981,365	57,845,932	7.2476	5.198	5.198	5.205	5.055	5.269	11,209,862	5.1603	-0.54%
2007-10-09	0	7.340	7.340	7.350	6.900	7.370	6,414,009	45,897,862	7.1559	5.226	5.226	5.233	4.913	5.247	9,008,503	5.0949	6.07%
2007-10-08	0	6.920	6.900	6.930	6.880	7.100	2,880,886	20,080,050	6.9701	4.927	4.913	4.934	4.899	5.055	4,046,217	4.9627	-1.14%
2007-10-05	0	7.000	7.020	7.030	6.700	7.020	6,140,433	42,605,253	6.9385	4.984	4.998	5.005	4.770	4.998	8,624,265	4.9402	2.79%
2007-10-04	0	6.810	6.810	6.820	6.780	7.000	6,169,011	42,586,616	6.9033	4.849	4.849	4.856	4.827	4.984	8,664,403	4.9151	-3.68%
2007-10-03	0	7.070	7.070	7.080	7.000	7.270	12,698,695	91,073,503	7.1719	5.034	5.034	5.041	4.984	5.176	17,835,372	5.1063	-1.12%
2007-10-02	0	7.150	7.060	7.150	6.890	7.320	7,214,111	51,728,110	7.1704	5.091	5.027	5.091	4.906	5.212	10,132,250	5.1053	-0.42%
2007-09-28	0	7.180	7.170	7.190	7.080	7.430	5,226,712	37,593,438	7.1926	5.112	5.105	5.119	5.041	5.290	7,340,940	5.1211	-2.31%
2007-09-27	0	7.350	7.390	7.400	7.150	7.450	7,932,603	57,547,767	7.2546	5.233	5.262	5.269	5.091	5.304	11,141,375	5.1652	1.38%
2007-09-25	0	7.250	7.250	7.260	6.800	7.350	21,220,438	152,557,088	7.1892	5.162	5.162	5.169	4.842	5.233	29,804,197	5.1186	5.53%
2007-09-24	0	6.870	6.860	6.870	6.610	6.890	9,192,631	62,614,610	6.8114	4.891	4.884	4.891	4.706	4.906	12,911,090	4.8497	2.23%
2007-09-21	0	6.720	6.720	6.730	6.560	6.800	9,729,778	64,973,314	6.6778	4.785	4.785	4.792	4.671	4.842	13,665,515	4.7545	0.00%
2007-09-20	0	6.720	6.720	6.730	6.350	6.750	18,354,608	120,708,211	6.5765	4.785	4.785	4.792	4.521	4.806	25,779,126	4.6824	4.67%
2007-09-19	0	6.420	6.420	6.450	6.310	6.480	6,399,078	40,941,842	6.3981	4.571	4.571	4.592	4.493	4.614	8,987,533	4.5554	1.90%
2007-09-18	0	6.300	6.310	6.320	6.290	6.400	3,775,000	23,873,300	6.3241	4.486	4.493	4.500	4.478	4.557	5,302,004	4.5027	-1.41%
2007-09-17	0	6.390	6.360	6.390	6.270	6.430	4,891,153	31,045,836	6.3473	4.550	4.528	4.550	4.464	4.578	6,869,646	4.5193	0.31%
2007-09-14	0	6.370	6.350	6.390	6.300	6.470	7,159,965	45,805,554	6.3975	4.535	4.521	4.550	4.486	4.607	10,056,202	4.5550	1.11%
2007-09-13	0	6.300	6.300	6.320	6.250	6.550	8,811,373	55,960,289	6.3509	4.486	4.486	4.500	4.450	4.664	12,375,612	4.5218	-1.41%
2007-09-12	0	6.390	6.390	6.400	6.110	6.440	16,608,045	103,977,230	6.2607	4.550	4.550	4.557	4.350	4.585	23,326,071	4.4576	5.97%
2007-09-11	0	6.030	6.030	6.040	5.990	6.100	5,756,844	34,715,837	6.0304	4.293	4.293	4.300	4.265	4.343	8,085,512	4.2936	0.17%
2007-09-10	0	6.020	6.000	6.020	5.970	6.100	5,170,000	31,153,600	6.0258	4.286	4.272	4.286	4.251	4.343	7,261,287	4.2904	-2.11%
2007-09-07	0	6.150	6.150	6.180	6.090	6.230	8,251,310	50,950,986	6.1749	4.379	4.379	4.400	4.336	4.436	11,589,001	4.3965	-1.28%
2007-09-06	0	6.230	6.220	6.240	5.900	6.250	9,383,531	57,924,602	6.1730	4.436	4.429	4.443	4.201	4.450	13,179,210	4.3951	2.13%
2007-09-05	0	6.100	6.090	6.100	6.080	6.250	8,632,932	53,083,007	6.1489	4.343	4.336	4.343	4.329	4.450	12,124,990	4.3780	0.00%
2007-09-04	0	6.100	6.070	6.100	6.040	6.200	4,255,495	26,040,688	6.1193	4.343	4.322	4.343	4.300	4.414	5,976,861	4.3569	-0.33%
2007-09-03	0	6.120	6.120	6.140	5.950	6.240	8,055,748	49,286,272	6.1181	4.357	4.357	4.372	4.236	4.443	11,314,333	4.3561	0.82%
2007-08-31	0	6.070	6.050	6.090	5.980	6.270	24,159,135	148,071,294	6.1290	4.322	4.308	4.336	4.258	4.464	33,931,610	4.3638	5.57%
2007-08-30	0	5.750	5.750	5.780	5.250	5.800	13,397,921	75,156,083	5.6095	4.094	4.094	4.115	3.738	4.130	18,817,438	3.9940	11.22%
2007-08-29	0	5.170	5.170	5.230	5.050	5.250	4,307,371	22,111,962	5.1335	3.681	3.681	3.724	3.596	3.738	6,049,721	3.6550	-3.72%
2007-08-28	0	5.370	5.310	5.350	5.250	5.650	5,826,907	31,622,719	5.4270	3.823	3.781	3.809	3.738	4.023	8,183,916	3.8640	-3.94%
2007-08-27	0	5.590	5.550	5.600	5.360	5.660	8,482,155	46,968,533	5.5373	3.980	3.952	3.987	3.816	4.030	11,913,223	3.9426	5.67%
2007-08-24	0	5.290	5.290	5.310	5.180	5.360	4,025,099	21,274,534	5.2855	3.766	3.766	3.781	3.688	3.816	5,653,269	3.7632	0.95%
2007-08-23	0	5.240	5.210	5.220	5.160	5.390	6,795,468	35,748,006	5.2606	3.731	3.709	3.717	3.674	3.838	9,544,264	3.7455	3.97%
2007-08-22	0	5.040	5.030	5.050	4.930	5.140	5,036,955	25,371,872	5.0371	3.588	3.581	3.596	3.510	3.660	7,074,425	3.5864	2.02%
2007-08-21	0	4.940	4.930	4.940	4.920	5.360	4,851,202	25,210,725	5.1968	3.517	3.510	3.517	3.503	3.816	6,813,534	3.7001	-4.63%
2007-08-20	0	5.180	5.130	5.180	5.000	5.200	8,766,784	44,444,541	5.0697	3.688	3.653	3.688	3.560	3.702	12,312,986	3.6096	7.92%
2007-08-17	0	4.800	4.830	4.850	4.130	5.160	19,785,060	89,335,912	4.5153	3.418	3.439	3.453	2.941	3.674	27,788,202	3.2149	-7.16%
2007-08-16	0	5.170	5.200	5.210	5.120	5.440	7,310,760	37,900,279	5.1842	3.681	3.702	3.709	3.645	3.873	10,267,994	3.6911	-6.85%
2007-08-15	0	5.550	5.530	5.550	5.520	5.740	3,002,282	16,852,752	5.6133	3.952	3.937	3.952	3.930	4.087	4,216,718	3.9967	-4.31%
2007-08-14	0	5.800	5.800	5.830	5.640	5.850	2,957,496	17,002,058	5.7488	4.130	4.130	4.151	4.016	4.165	4,153,816	4.0931	2.84%
2007-08-13	0	5.640	5.630	5.640	5.520	5.830	5,624,581	31,862,255	5.6648	4.016	4.009	4.016	3.930	4.151	7,899,748	4.0333	0.53%
2007-08-10	0	5.610	5.520	5.610	5.250	5.680	5,096,029	27,609,069	5.4178	3.994	3.930	3.994	3.738	4.044	7,157,395	3.8574	0.18%
2007-08-09	0	5.600	5.600	5.610	5.350	5.760	10,727,167	60,390,140	5.6296	3.987	3.987	3.994	3.809	4.101	15,066,353	4.0083	6.06%
2007-08-08	0	5.280	5.250	5.280	5.050	5.380	17,835,855	92,518,473	5.1872	3.759	3.738	3.759	3.596	3.831	25,050,536	3.6933	-0.38%
2007-08-07	0	5.300	5.300	5.320	5.280	5.710	4,816,623	26,462,738	5.4940	3.774	3.774	3.788	3.759	4.065	6,764,968	3.9117	-5.53%
2007-08-06	0	5.610	5.600	5.610	5.540	5.780	6,452,197	36,389,444	5.6399	3.994	3.987	3.994	3.944	4.115	9,062,139	4.0155	-3.61%
2007-08-03	0	5.820	5.820	5.850	5.800	6.020	6,903,786	40,352,286	5.8450	4.144	4.144	4.165	4.130	4.286	9,696,397	4.1616	-1.19%
2007-08-02	0	5.890	5.880	5.900	5.800	6.180	6,999,320	41,678,202	5.9546	4.194	4.187	4.201	4.130	4.400	9,830,575	4.2397	-2.48%
2007-08-01	0	6.040	6.030	6.040	5.920	6.400	10,444,901	63,854,638	6.1135	4.300	4.293	4.300	4.215	4.557	14,669,909	4.3528	-0.66%
2007-07-31	0	6.080	6.080	6.090	6.080	6.160	6,627,693	40,518,310	6.1135	4.329	4.329	4.336	4.329	4.386	9,308,624	4.3528	0.00%
2007-07-30	0	6.080	6.080	6.090	6.050	6.180	5,520,565	33,679,464	6.1007	4.329	4.329	4.336	4.308	4.400	7,753,657	4.3437	-0.33%
2007-07-27	0	6.100	6.100	6.110	6.040	6.150	18,790,049	114,562,316	6.0970	4.343	4.343	4.350	4.300	4.379	26,390,705	4.3410	-4.09%
2007-07-26	0	6.360	6.340	6.350	6.260	6.780	18,194,699	117,475,195	6.4566	4.528	4.514	4.521	4.457	4.827	25,554,534	4.5970	-4.07%
2007-07-25	0	6.630	6.610	6.630	6.340	6.800	22,504,838	148,545,235	6.6006	4.721	4.706	4.721	4.514	4.842	31,608,142	4.6996	1.69%
2007-07-24	0	6.520	6.500	6.510	6.180	6.590	38,721,702	248,284,626	6.4120	4.642	4.628	4.635	4.400	4.692	54,384,798	4.5653	6.54%
2007-07-23	0	6.120	6.110	6.130	5.870	6.130	18,027,586	108,825,500	6.0366	4.357	4.350	4.365	4.179	4.365	25,319,823	4.2980	3.38%
2007-07-20	0	5.920	5.920	5.930	5.900	6.060	9,404,740	56,332,955	5.9898	4.215	4.215	4.222	4.201	4.315	13,208,998	4.2647	-1.50%
2007-07-19	0	6.010	6.040	6.050	5.770	6.060	23,324,346	138,913,053	5.9557	4.279	4.300	4.308	4.108	4.315	32,759,145	4.2404	3.62%
2007-07-18	0	5.800	5.800	5.810	5.770	5.920	17,972,152	104,655,307	5.8232	4.130	4.130	4.137	4.108	4.215	25,241,965	4.1461	-1.69%
2007-07-17	0	5.900	5.900	5.920	5.890	5.980	13,687,138	81,076,338	5.9235	4.201	4.201	4.215	4.194	4.258	19,223,645	4.2175	-0.67%
2007-07-16	0	5.940	5.940	5.980	5.850	6.110	20,214,674	120,605,918	5.9663	4.229	4.229	4.258	4.165	4.350	28,391,597	4.2479	-1.98%
2007-07-13	0	6.060	6.050	6.060	5.900	6.150	58,511,314	352,243,637	6.0201	4.315	4.308	4.315	4.201	4.379	82,179,394	4.2863	1.85%
2007-07-12	0	5.950	5.910	5.920	5.900	6.850	231,731,239	1,469,949,569	6.3433	4.236	4.208	4.215	4.201	4.877	325,467,529	4.5164

---

Webb-site Database - Powered By Linux Group

Back to top

---