Youyuan International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02268	2010-05-27	2019-08-19	2021-03-22	Docs

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

• 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
2021-03-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2019-08-19	1	0.260	0.260	0.265	0.225	1.890	121,775,000	37,409,998	0.3072	0.260	0.260	0.265	0.225	1.890	121,775,000	0.3072	-86.32%
2019-08-16	0	1.900	1.860	1.900	1.840	1.970	1,466,000	2,805,050	1.9134	1.900	1.860	1.900	1.840	1.970	1,466,000	1.9134	-4.04%
2019-08-15	0	1.980	1.950	1.980	1.860	2.080	2,572,000	5,104,680	1.9847	1.980	1.950	1.980	1.860	2.080	2,572,000	1.9847	-7.04%
2019-08-14	0	2.130	2.120	2.130	2.080	2.130	806,000	1,699,280	2.1083	2.130	2.120	2.130	2.080	2.130	806,000	2.1083	0.00%
2019-08-13	0	2.130	2.120	2.130	2.040	2.140	2,295,889	4,806,198	2.0934	2.130	2.120	2.130	2.040	2.140	2,295,889	2.0934	-0.47%
2019-08-12	0	2.140	2.110	2.140	2.110	2.150	860,000	1,833,440	2.1319	2.140	2.110	2.140	2.110	2.150	860,000	2.1319	0.00%
2019-08-09	0	2.140	2.130	2.140	2.110	2.140	1,037,000	2,206,960	2.1282	2.140	2.130	2.140	2.110	2.140	1,037,000	2.1282	0.47%
2019-08-08	0	2.130	2.110	2.130	2.090	2.140	927,730	1,961,491	2.1143	2.130	2.110	2.130	2.090	2.140	927,730	2.1143	0.00%
2019-08-07	0	2.130	2.130	2.140	2.060	2.150	1,920,000	4,035,410	2.1018	2.130	2.130	2.140	2.060	2.150	1,920,000	2.1018	0.00%
2019-08-06	0	2.130	2.110	2.140	2.060	2.160	2,170,000	4,567,850	2.1050	2.130	2.110	2.140	2.060	2.160	2,170,000	2.1050	-2.29%
2019-08-05	0	2.180	2.150	2.180	2.080	2.190	1,541,000	3,288,110	2.1338	2.180	2.150	2.180	2.080	2.190	1,541,000	2.1338	0.00%
2019-08-02	0	2.180	2.140	2.180	2.090	2.180	1,618,000	3,447,070	2.1305	2.180	2.140	2.180	2.090	2.180	1,618,000	2.1305	-0.46%
2019-08-01	0	2.190	2.170	2.190	2.150	2.200	1,626,000	3,522,300	2.1662	2.190	2.170	2.190	2.150	2.200	1,626,000	2.1662	0.00%
2019-07-31	0	2.190	2.170	2.190	2.160	2.210	2,103,000	4,565,770	2.1711	2.190	2.170	2.190	2.160	2.210	2,103,000	2.1711	0.00%
2019-07-30	0	2.190	2.160	2.190	2.160	2.200	1,335,000	2,899,620	2.1720	2.190	2.160	2.190	2.160	2.200	1,335,000	2.1720	0.00%
2019-07-29	0	2.190	2.180	2.190	2.170	2.210	1,834,000	3,991,590	2.1764	2.190	2.180	2.190	2.170	2.210	1,834,000	2.1764	-0.45%
2019-07-26	0	2.200	2.190	2.200	2.170	2.200	1,002,000	2,190,950	2.1866	2.200	2.190	2.200	2.170	2.200	1,002,000	2.1866	0.00%
2019-07-25	0	2.200	2.190	2.200	2.180	2.210	968,000	2,122,950	2.1931	2.200	2.190	2.200	2.180	2.210	968,000	2.1931	0.00%
2019-07-24	0	2.200	2.190	2.200	2.180	2.210	1,118,940	2,452,741	2.1920	2.200	2.190	2.200	2.180	2.210	1,118,940	2.1920	0.00%
2019-07-23	0	2.200	2.190	2.200	2.180	2.200	1,096,000	2,400,910	2.1906	2.200	2.190	2.200	2.180	2.200	1,096,000	2.1906	0.00%
2019-07-22	0	2.200	2.190	2.200	2.180	2.220	1,207,000	2,649,510	2.1951	2.200	2.190	2.200	2.180	2.220	1,207,000	2.1951	0.00%
2019-07-19	0	2.200	2.190	2.200	2.190	2.230	1,302,000	2,875,980	2.2089	2.200	2.190	2.200	2.190	2.230	1,302,000	2.2089	0.00%
2019-07-18	0	2.200	2.200	2.210	2.170	2.210	1,336,000	2,937,160	2.1985	2.200	2.200	2.210	2.170	2.210	1,336,000	2.1985	0.46%
2019-07-17	0	2.190	2.190	2.200	2.170	2.210	1,027,000	2,251,890	2.1927	2.190	2.190	2.200	2.170	2.210	1,027,000	2.1927	-0.90%
2019-07-16	0	2.210	2.200	2.210	2.170	2.230	993,000	2,171,590	2.1869	2.210	2.200	2.210	2.170	2.230	993,000	2.1869	0.00%
2019-07-15	0	2.210	2.200	2.210	2.160	2.220	1,474,000	3,231,120	2.1921	2.210	2.200	2.210	2.160	2.220	1,474,000	2.1921	0.00%
2019-07-12	0	2.210	2.190	2.210	2.150	2.240	5,375,000	11,864,390	2.2073	2.210	2.190	2.210	2.150	2.240	5,375,000	2.2073	-0.90%
2019-07-11	0	2.230	2.210	2.230	2.220	2.270	2,515,000	5,637,190	2.2414	2.230	2.210	2.230	2.220	2.270	2,515,000	2.2414	-0.45%
2019-07-10	0	2.240	2.230	2.250	2.230	2.290	2,390,000	5,380,050	2.2511	2.240	2.230	2.250	2.230	2.290	2,390,000	2.2511	-1.32%
2019-07-09	0	2.270	2.240	2.270	2.210	2.280	2,799,000	6,258,930	2.2361	2.270	2.240	2.270	2.210	2.280	2,799,000	2.2361	1.34%
2019-07-08	0	2.240	2.230	2.240	2.220	2.270	2,685,000	6,018,440	2.2415	2.240	2.230	2.240	2.220	2.270	2,685,000	2.2415	-0.44%
2019-07-05	0	2.250	2.230	2.270	2.240	2.300	2,780,000	6,295,220	2.2645	2.250	2.230	2.270	2.240	2.300	2,780,000	2.2645	-1.32%
2019-07-04	0	2.280	2.260	2.280	2.250	2.320	2,341,000	5,344,530	2.2830	2.280	2.260	2.280	2.250	2.320	2,341,000	2.2830	-0.44%
2019-07-03	0	2.290	2.260	2.290	2.240	2.290	3,025,000	6,834,100	2.2592	2.290	2.260	2.290	2.240	2.290	3,025,000	2.2592	0.44%
2019-07-02	0	2.280	2.270	2.280	2.270	2.380	3,262,000	7,623,990	2.3372	2.280	2.270	2.280	2.270	2.380	3,262,000	2.3372	-1.30%
2019-06-28	0	2.310	2.290	2.310	2.220	2.310	2,888,000	6,559,650	2.2713	2.310	2.290	2.310	2.220	2.310	2,888,000	2.2713	3.59%
2019-06-27	0	2.230	2.230	2.240	2.230	2.280	2,873,000	6,457,730	2.2477	2.230	2.230	2.240	2.230	2.280	2,873,000	2.2477	-0.89%
2019-06-26	0	2.250	2.240	2.250	2.230	2.270	2,352,000	5,278,350	2.2442	2.250	2.240	2.250	2.230	2.270	2,352,000	2.2442	0.90%
2019-06-25	0	2.230	2.230	2.240	2.230	2.290	2,396,000	5,388,750	2.2491	2.230	2.230	2.240	2.230	2.290	2,396,000	2.2491	-1.33%
2019-06-24	0	2.260	2.240	2.260	2.250	2.300	2,888,000	6,542,950	2.2656	2.260	2.240	2.260	2.250	2.300	2,888,000	2.2656	0.89%
2019-06-21	0	2.240	2.230	2.240	2.240	2.320	2,505,913	5,718,753	2.2821	2.240	2.230	2.240	2.240	2.320	2,505,913	2.2821	-2.18%
2019-06-20	0	2.290	2.280	2.290	2.240	2.310	2,766,000	6,318,770	2.2844	2.290	2.280	2.290	2.240	2.310	2,766,000	2.2844	1.33%
2019-06-19	0	2.260	2.250	2.260	2.210	2.330	2,974,000	6,727,210	2.2620	2.260	2.250	2.260	2.210	2.330	2,974,000	2.2620	2.26%
2019-06-18	0	2.210	2.200	2.220	2.200	2.260	3,731,000	8,253,390	2.2121	2.210	2.200	2.220	2.200	2.260	3,731,000	2.2121	-2.64%
2019-06-17	0	2.270	2.240	2.270	2.220	2.300	4,796,894	10,745,774	2.2402	2.270	2.240	2.270	2.220	2.300	4,796,894	2.2402	-1.73%
2019-06-14	0	2.310	2.250	2.320	2.240	2.420	4,913,000	11,396,250	2.3196	2.310	2.250	2.320	2.240	2.420	4,913,000	2.3196	-3.75%
2019-06-13	0	2.400	2.370	2.400	2.340	2.430	5,664,000	13,491,090	2.3819	2.400	2.370	2.400	2.340	2.430	5,664,000	2.3819	2.13%
2019-06-12	0	2.350	2.330	2.350	2.300	2.400	4,307,000	10,223,860	2.3738	2.350	2.330	2.350	2.300	2.400	4,307,000	2.3738	-0.84%
2019-06-11	0	2.370	2.360	2.370	2.220	2.410	4,953,000	11,333,340	2.2882	2.370	2.360	2.370	2.220	2.410	4,953,000	2.2882	6.28%
2019-06-10	0	2.230	2.220	2.230	2.220	2.290	4,536,000	10,259,000	2.2617	2.230	2.220	2.230	2.220	2.290	4,536,000	2.2617	-0.89%
2019-06-06	0	2.250	2.230	2.250	2.230	2.350	4,482,000	10,133,440	2.2609	2.250	2.230	2.250	2.230	2.350	4,482,000	2.2609	-2.17%
2019-06-05	0	2.300	2.260	2.300	2.220	2.350	4,833,000	10,919,920	2.2594	2.300	2.260	2.300	2.220	2.350	4,833,000	2.2594	2.68%
2019-06-04	0	2.240	2.220	2.240	2.200	2.370	6,024,000	13,640,730	2.2644	2.240	2.220	2.240	2.200	2.370	6,024,000	2.2644	-5.49%
2019-06-03	0	2.370	2.340	2.370	2.250	2.420	4,953,000	11,587,730	2.3395	2.370	2.340	2.370	2.250	2.420	4,953,000	2.3395	-0.84%
2019-05-31	0	2.390	2.380	2.390	2.380	2.450	4,562,000	11,059,910	2.4244	2.390	2.380	2.390	2.380	2.450	4,562,000	2.4244	-1.65%
2019-05-30	0	2.430	2.420	2.430	2.380	2.550	5,203,887	12,641,775	2.4293	2.430	2.420	2.430	2.380	2.550	5,203,887	2.4293	2.10%
2019-05-29	0	2.380	2.380	2.430	2.370	2.450	5,121,000	12,405,130	2.4224	2.380	2.380	2.430	2.370	2.450	5,121,000	2.4224	-2.06%
2019-05-28	0	2.430	2.430	2.440	2.190	2.450	5,322,000	12,062,230	2.2665	2.430	2.430	2.440	2.190	2.450	5,322,000	2.2665	9.95%
2019-05-27	0	2.210	2.200	2.210	2.200	2.260	4,561,000	10,181,270	2.2322	2.210	2.200	2.210	2.200	2.260	4,561,000	2.2322	0.45%
2019-05-24	0	2.200	2.200	2.210	2.140	2.370	5,920,000	13,303,235	2.2472	2.200	2.200	2.210	2.140	2.370	5,920,000	2.2472	-6.78%
2019-05-23	0	2.360	2.350	2.360	2.350	2.410	4,408,000	10,414,990	2.3627	2.360	2.350	2.360	2.350	2.410	4,408,000	2.3627	-1.67%
2019-05-22	0	2.400	2.390	2.400	2.360	2.430	4,337,000	10,414,610	2.4013	2.400	2.390	2.400	2.360	2.430	4,337,000	2.4013	2.13%
2019-05-21	0	2.350	2.350	2.360	2.350	2.420	4,910,000	11,694,390	2.3817	2.350	2.350	2.360	2.350	2.420	4,910,000	2.3817	-2.49%
2019-05-20	0	2.410	2.390	2.410	2.370	2.420	5,059,000	12,077,120	2.3873	2.410	2.390	2.410	2.370	2.420	5,059,000	2.3873	0.42%
2019-05-17	0	2.400	2.400	2.410	2.390	2.540	4,814,000	11,834,590	2.4584	2.400	2.400	2.410	2.390	2.540	4,814,000	2.4584	-4.76%
2019-05-16	0	2.520	2.520	2.540	2.400	2.550	4,951,000	12,274,340	2.4792	2.520	2.520	2.540	2.400	2.550	4,951,000	2.4792	4.56%
2019-05-15	0	2.410	2.390	2.410	2.390	2.440	5,099,000	12,275,680	2.4075	2.410	2.390	2.410	2.390	2.440	5,099,000	2.4075	1.26%
2019-05-14	0	2.380	2.380	2.390	2.370	2.420	4,239,000	10,098,820	2.3824	2.380	2.380	2.390	2.370	2.420	4,239,000	2.3824	-2.46%
2019-05-10	0	2.440	2.440	2.450	2.380	2.480	4,872,676	11,808,024	2.4233	2.440	2.440	2.450	2.380	2.480	4,872,676	2.4233	2.09%
2019-05-09	0	2.390	2.370	2.390	2.380	2.430	4,150,000	9,935,890	2.3942	2.390	2.370	2.390	2.380	2.430	4,150,000	2.3942	-1.24%
2019-05-08	0	2.420	2.400	2.420	2.380	2.430	3,698,000	8,918,130	2.4116	2.420	2.400	2.420	2.380	2.430	3,698,000	2.4116	0.41%
2019-05-07	0	2.410	2.410	2.430	2.330	2.430	4,108,000	9,854,000	2.3987	2.410	2.410	2.430	2.330	2.430	4,108,000	2.3987	1.26%
2019-05-06	0	2.380	2.380	2.400	2.360	2.410	5,001,000	11,923,700	2.3843	2.380	2.380	2.400	2.360	2.410	5,001,000	2.3843	-0.83%
2019-05-03	0	2.400	2.390	2.410	2.390	2.440	3,824,000	9,189,470	2.4031	2.400	2.390	2.410	2.390	2.440	3,824,000	2.4031	-1.64%
2019-05-02	0	2.440	2.420	2.440	2.410	2.440	3,834,000	9,290,030	2.4231	2.440	2.420	2.440	2.410	2.440	3,834,000	2.4231	1.67%
2019-04-30	0	2.400	2.400	2.420	2.390	2.430	3,891,000	9,370,040	2.4081	2.400	2.400	2.420	2.390	2.430	3,891,000	2.4081	-1.23%
2019-04-29	0	2.430	2.400	2.440	2.360	2.430	3,875,000	9,275,280	2.3936	2.430	2.400	2.440	2.360	2.430	3,875,000	2.3936	0.83%
2019-04-26	0	2.410	2.410	2.430	2.360	2.440	5,268,000	12,650,940	2.4015	2.410	2.410	2.430	2.360	2.440	5,268,000	2.4015	-0.82%
2019-04-25	0	2.430	2.400	2.430	2.400	2.450	4,112,000	9,982,270	2.4276	2.430	2.400	2.430	2.400	2.450	4,112,000	2.4276	-0.82%
2019-04-24	0	2.450	2.430	2.450	2.360	2.520	5,808,000	14,072,610	2.4230	2.450	2.430	2.450	2.360	2.520	5,808,000	2.4230	-0.41%
2019-04-23	0	2.460	2.460	2.470	2.460	2.610	4,464,000	11,221,520	2.5138	2.460	2.460	2.470	2.460	2.610	4,464,000	2.5138	-4.28%
2019-04-18	0	2.570	2.570	2.590	2.560	2.640	3,655,066	9,475,377	2.5924	2.570	2.570	2.590	2.560	2.640	3,655,066	2.5924	-1.15%
2019-04-17	0	2.600	2.600	2.620	2.550	2.670	3,888,000	10,074,220	2.5911	2.600	2.600	2.620	2.550	2.670	3,888,000	2.5911	-1.14%
2019-04-16	0	2.630	2.620	2.640	2.590	2.720	4,265,000	11,281,885	2.6452	2.630	2.620	2.640	2.590	2.720	4,265,000	2.6452	-2.23%
2019-04-15	0	2.690	2.660	2.690	2.410	2.770	9,792,000	25,615,830	2.6160	2.690	2.660	2.690	2.410	2.770	9,792,000	2.6160	11.62%
2019-04-12	0	2.410	2.380	2.410	2.380	2.450	4,588,000	11,101,910	2.4198	2.410	2.380	2.410	2.380	2.450	4,588,000	2.4198	0.42%
2019-04-11	0	2.400	2.400	2.420	2.390	2.470	4,401,000	10,650,930	2.4201	2.400	2.400	2.420	2.390	2.470	4,401,000	2.4201	-2.04%
2019-04-10	0	2.450	2.420	2.460	2.400	2.500	4,326,000	10,537,110	2.4358	2.450	2.420	2.460	2.400	2.500	4,326,000	2.4358	-2.00%
2019-04-09	0	2.500	2.490	2.500	2.430	2.530	4,361,000	10,788,985	2.4740	2.500	2.490	2.500	2.430	2.530	4,361,000	2.4740	2.04%
2019-04-08	0	2.450	2.420	2.450	2.410	2.490	4,349,050	10,655,209	2.4500	2.450	2.420	2.450	2.410	2.490	4,349,050	2.4500	0.00%
2019-04-04	0	2.450	2.410	2.450	2.360	2.450	4,660,000	11,202,510	2.4040	2.450	2.410	2.450	2.360	2.450	4,660,000	2.4040	1.24%
2019-04-03	0	2.420	2.420	2.450	2.370	2.530	5,883,000	14,249,770	2.4222	2.420	2.420	2.450	2.370	2.530	5,883,000	2.4222	-3.20%
2019-04-02	0	2.500	2.470	2.500	2.460	2.530	3,726,000	9,242,360	2.4805	2.500	2.470	2.500	2.460	2.530	3,726,000	2.4805	0.00%
2019-04-01	0	2.500	2.460	2.510	2.420	2.530	4,849,000	11,958,740	2.4662	2.500	2.460	2.510	2.420	2.530	4,849,000	2.4662	1.63%
2019-03-29	0	2.460	2.460	2.470	2.460	2.600	4,068,670	10,278,714	2.5263	2.460	2.460	2.470	2.460	2.600	4,068,670	2.5263	-5.38%
2019-03-28	0	2.600	2.590	2.600	2.570	2.640	1,540,000	4,007,210	2.6021	2.600	2.590	2.600	2.570	2.640	1,540,000	2.6021	0.00%
2019-03-27	0	2.600	2.570	2.600	2.480	2.610	2,307,000	5,850,450	2.5360	2.600	2.570	2.600	2.480	2.610	2,307,000	2.5360	4.42%
2019-03-26	0	2.490	2.490	2.500	2.440	2.550	4,012,000	9,965,935	2.4840	2.490	2.490	2.500	2.440	2.550	4,012,000	2.4840	2.47%
2019-03-25	0	2.430	2.430	2.460	2.430	2.510	3,945,000	9,687,700	2.4557	2.430	2.430	2.460	2.430	2.510	3,945,000	2.4557	-2.41%
2019-03-22	0	2.490	2.490	2.530	2.460	2.560	3,705,000	9,363,015	2.5271	2.490	2.490	2.530	2.460	2.560	3,705,000	2.5271	-1.97%
2019-03-21	0	2.540	2.500	2.540	2.450	2.610	4,211,000	10,593,350	2.5156	2.540	2.500	2.540	2.450	2.610	4,211,000	2.5156	-1.55%
2019-03-20	0	2.580	2.560	2.590	2.530	2.640	4,895,000	12,668,300	2.5880	2.580	2.560	2.590	2.530	2.640	4,895,000	2.5880	1.98%
2019-03-19	0	2.530	2.520	2.550	2.320	2.550	4,654,220	11,056,736	2.3756	2.530	2.520	2.550	2.320	2.550	4,654,220	2.3756	8.12%
2019-03-18	0	2.340	2.340	2.360	2.330	2.410	4,426,500	10,445,440	2.3598	2.340	2.340	2.360	2.330	2.410	4,426,500	2.3598	-1.27%
2019-03-15	0	2.370	2.350	2.370	2.320	2.390	3,831,000	9,046,760	2.3615	2.370	2.350	2.370	2.320	2.390	3,831,000	2.3615	0.42%
2019-03-14	0	2.360	2.350	2.360	2.330	2.400	4,023,000	9,443,960	2.3475	2.360	2.350	2.360	2.330	2.400	4,023,000	2.3475	-0.84%
2019-03-13	0	2.380	2.360	2.380	2.340	2.450	4,595,000	11,016,630	2.3975	2.380	2.360	2.380	2.340	2.450	4,595,000	2.3975	-1.24%
2019-03-12	0	2.410	2.390	2.410	2.390	2.450	4,712,420	11,386,687	2.4163	2.410	2.390	2.410	2.390	2.450	4,712,420	2.4163	0.84%
2019-03-11	0	2.390	2.380	2.390	2.380	2.480	3,856,000	9,426,120	2.4445	2.390	2.380	2.390	2.380	2.480	3,856,000	2.4445	-2.45%
2019-03-08	0	2.450	2.450	2.460	2.360	2.500	5,816,810	14,139,282	2.4308	2.450	2.450	2.460	2.360	2.500	5,816,810	2.4308	-1.21%
2019-03-07	0	2.480	2.450	2.480	2.450	2.550	5,338,000	13,355,720	2.5020	2.480	2.450	2.480	2.450	2.550	5,338,000	2.5020	-1.20%
2019-03-06	0	2.510	2.470	2.510	2.470	2.560	4,117,000	10,388,310	2.5233	2.510	2.470	2.510	2.470	2.560	4,117,000	2.5233	-0.79%
2019-03-05	0	2.530	2.500	2.530	2.420	2.530	4,482,000	11,163,120	2.4907	2.530	2.500	2.530	2.420	2.530	4,482,000	2.4907	2.02%
2019-03-04	0	2.480	2.480	2.520	2.460	2.550	4,555,000	11,371,250	2.4964	2.480	2.480	2.520	2.460	2.550	4,555,000	2.4964	0.40%
2019-03-01	0	2.470	2.470	2.490	2.460	2.510	3,894,000	9,665,020	2.4820	2.470	2.470	2.490	2.460	2.510	3,894,000	2.4820	-1.20%
2019-02-28	0	2.500	2.470	2.500	2.430	2.520	4,165,000	10,299,870	2.4730	2.500	2.470	2.500	2.430	2.520	4,165,000	2.4730	0.81%
2019-02-27	0	2.480	2.450	2.480	2.440	2.570	4,574,000	11,420,840	2.4969	2.480	2.450	2.480	2.440	2.570	4,574,000	2.4969	-1.98%
2019-02-26	0	2.530	2.500	2.530	2.470	2.620	4,450,000	11,376,050	2.5564	2.530	2.500	2.530	2.470	2.620	4,450,000	2.5564	-2.32%
2019-02-25	0	2.590	2.570	2.590	2.570	2.650	4,543,010	11,836,355	2.6054	2.590	2.570	2.590	2.570	2.650	4,543,010	2.6054	0.00%
2019-02-22	0	2.590	2.580	2.600	2.580	2.670	5,164,000	13,444,130	2.6034	2.590	2.580	2.600	2.580	2.670	5,164,000	2.6034	-2.26%
2019-02-21	0	2.650	2.620	2.650	2.620	2.730	4,396,000	11,740,800	2.6708	2.650	2.620	2.650	2.620	2.730	4,396,000	2.6708	-1.85%
2019-02-20	0	2.700	2.670	2.700	2.640	2.710	3,943,850	10,551,217	2.6754	2.700	2.670	2.700	2.640	2.710	3,943,850	2.6754	1.50%
2019-02-19	0	2.660	2.650	2.700	2.600	2.740	3,928,000	10,505,030	2.6744	2.660	2.650	2.700	2.600	2.740	3,928,000	2.6744	-1.12%
2019-02-18	0	2.690	2.650	2.690	2.640	2.770	4,191,900	11,354,989	2.7088	2.690	2.650	2.690	2.640	2.770	4,191,900	2.7088	-1.47%
2019-02-15	0	2.730	2.710	2.730	2.690	2.800	3,656,300	9,985,670	2.7311	2.730	2.710	2.730	2.690	2.800	3,656,300	2.7311	-1.44%
2019-02-14	0	2.770	2.770	2.790	2.680	2.800	4,312,000	11,755,330	2.7262	2.770	2.770	2.790	2.680	2.800	4,312,000	2.7262	3.36%
2019-02-13	0	2.680	2.660	2.690	2.640	2.870	5,871,000	15,972,620	2.7206	2.680	2.660	2.690	2.640	2.870	5,871,000	2.7206	-7.27%
2019-02-12	0	2.890	2.850	2.890	2.840	2.900	3,563,000	10,233,430	2.8721	2.890	2.850	2.890	2.840	2.900	3,563,000	2.8721	1.76%
2019-02-11	0	2.840	2.820	2.860	2.820	3.000	4,172,000	12,074,540	2.8942	2.840	2.820	2.860	2.820	3.000	4,172,000	2.8942	-5.33%
2019-02-08	0	3.000	2.990	3.000	2.830	3.000	4,192,000	12,182,330	2.9061	3.000	2.990	3.000	2.830	3.000	4,192,000	2.9061	4.90%
2019-02-04	0	2.860	2.840	2.870	2.770	2.890	4,439,000	12,409,720	2.7956	2.860	2.840	2.870	2.770	2.890	4,439,000	2.7956	2.88%
2019-02-01	0	2.780	2.780	2.820	2.780	2.920	4,185,000	11,988,810	2.8647	2.780	2.780	2.820	2.780	2.920	4,185,000	2.8647	-4.14%
2019-01-31	0	2.900	2.870	2.900	2.880	2.980	4,843,000	14,157,670	2.9233	2.900	2.870	2.900	2.880	2.980	4,843,000	2.9233	-0.68%
2019-01-30	0	2.920	2.910	2.930	2.750	2.940	7,842,000	22,240,680	2.8361	2.920	2.910	2.930	2.750	2.940	7,842,000	2.8361	4.66%
2019-01-29	0	2.790	2.780	2.790	2.470	2.790	7,912,000	20,548,540	2.5971	2.790	2.780	2.790	2.470	2.790	7,912,000	2.5971	11.60%
2019-01-28	0	2.500	2.480	2.510	2.430	2.520	5,154,000	12,805,080	2.4845	2.500	2.480	2.510	2.430	2.520	5,154,000	2.4845	2.88%
2019-01-25	0	2.430	2.440	2.450	2.310	2.440	5,220,000	12,351,690	2.3662	2.430	2.440	2.450	2.310	2.440	5,220,000	2.3662	5.65%
2019-01-24	0	2.300	2.290	2.300	2.230	2.300	4,901,000	11,092,540	2.2633	2.300	2.290	2.300	2.230	2.300	4,901,000	2.2633	1.77%
2019-01-23	0	2.260	2.260	2.270	2.210	2.300	4,405,000	9,929,590	2.2542	2.260	2.260	2.270	2.210	2.300	4,405,000	2.2542	-0.44%
2019-01-22	0	2.270	2.270	2.290	2.240	2.380	4,883,000	11,194,220	2.2925	2.270	2.270	2.290	2.240	2.380	4,883,000	2.2925	-2.16%
2019-01-21	0	2.320	2.320	2.330	2.290	2.460	5,333,000	12,571,660	2.3573	2.320	2.320	2.330	2.290	2.460	5,333,000	2.3573	-4.53%
2019-01-18	0	2.430	2.400	2.440	2.400	2.500	5,257,000	12,887,120	2.4514	2.430	2.400	2.440	2.400	2.500	5,257,000	2.4514	-0.82%
2019-01-17	0	2.450	2.430	2.450	2.410	2.530	5,625,000	13,910,350	2.4730	2.450	2.430	2.450	2.410	2.530	5,625,000	2.4730	-2.00%
2019-01-16	0	2.500	2.500	2.520	2.380	2.540	6,897,000	17,004,590	2.4655	2.500	2.500	2.520	2.380	2.540	6,897,000	2.4655	4.17%
2019-01-15	0	2.400	2.360	2.420	2.330	2.440	7,029,000	16,755,220	2.3837	2.400	2.360	2.420	2.330	2.440	7,029,000	2.3837	2.56%
2019-01-14	0	2.340	2.320	2.340	2.310	2.450	6,215,000	14,599,500	2.3491	2.340	2.320	2.340	2.310	2.450	6,215,000	2.3491	-1.27%
2019-01-11	0	2.370	2.370	2.390	2.240	2.390	7,124,000	16,205,030	2.2747	2.370	2.370	2.390	2.240	2.390	7,124,000	2.2747	5.33%
2019-01-10	0	2.250	2.240	2.250	2.180	2.250	7,134,000	15,721,200	2.2037	2.250	2.240	2.250	2.180	2.250	7,134,000	2.2037	3.21%
2019-01-09	0	2.180	2.170	2.180	2.170	2.220	5,538,000	12,111,440	2.1870	2.180	2.170	2.180	2.170	2.220	5,538,000	2.1870	0.46%
2019-01-08	0	2.170	2.160	2.170	2.040	2.180	7,296,000	15,378,320	2.1078	2.170	2.160	2.170	2.040	2.180	7,296,000	2.1078	5.85%
2019-01-07	0	2.050	2.040	2.060	1.990	2.080	8,219,000	16,800,670	2.0441	2.050	2.040	2.060	1.990	2.080	8,219,000	2.0441	3.02%
2019-01-04	0	1.990	1.960	1.970	1.950	2.010	6,385,000	12,610,860	1.9751	1.990	1.960	1.970	1.950	2.010	6,385,000	1.9751	0.00%
2019-01-03	0	1.990	1.980	2.000	1.970	2.050	8,323,840	16,689,846	2.0051	1.990	1.980	2.000	1.970	2.050	8,323,840	2.0051	-1.49%
2019-01-02	0	2.020	2.010	2.020	1.980	2.040	6,553,000	13,222,200	2.0177	2.020	2.010	2.020	1.980	2.040	6,553,000	2.0177	0.00%
2018-12-31	0	2.020	2.020	2.030	2.020	2.050	5,306,000	10,801,250	2.0357	2.020	2.020	2.030	2.020	2.050	5,306,000	2.0357	-1.46%
2018-12-28	0	2.050	2.040	2.050	2.020	2.060	6,519,000	13,232,580	2.0298	2.050	2.040	2.050	2.020	2.060	6,519,000	2.0298	0.99%
2018-12-27	0	2.030	2.020	2.030	2.020	2.100	5,653,000	11,616,220	2.0549	2.030	2.020	2.030	2.020	2.100	5,653,000	2.0549	-1.46%
2018-12-24	0	2.060	2.050	2.060	2.000	2.100	5,614,000	11,383,880	2.0278	2.060	2.050	2.060	2.000	2.100	5,614,000	2.0278	-0.96%
2018-12-21	0	2.080	2.070	2.110	1.980	2.130	10,754,151	22,269,693	2.0708	2.080	2.070	2.110	1.980	2.130	10,754,151	2.0708	-1.42%
2018-12-20	0	2.110	2.090	2.110	2.070	2.140	5,650,000	11,805,730	2.0895	2.110	2.090	2.110	2.070	2.140	5,650,000	2.0895	0.00%
2018-12-19	0	2.110	2.050	2.110	1.960	2.140	12,041,000	24,673,960	2.0492	2.110	2.050	2.110	1.960	2.140	12,041,000	2.0492	0.48%
2018-12-18	0	2.100	2.100	2.110	2.080	2.220	8,618,000	18,268,500	2.1198	2.100	2.100	2.110	2.080	2.220	8,618,000	2.1198	-2.33%
2018-12-17	0	2.150	2.120	2.150	2.080	2.190	7,241,000	15,452,510	2.1340	2.150	2.120	2.150	2.080	2.190	7,241,000	2.1340	1.90%
2018-12-14	0	2.110	2.110	2.120	2.040	2.230	8,668,000	18,538,060	2.1387	2.110	2.110	2.120	2.040	2.230	8,668,000	2.1387	-4.09%
2018-12-13	0	2.200	2.180	2.200	2.130	2.250	9,399,000	20,465,830	2.1774	2.200	2.180	2.200	2.130	2.250	9,399,000	2.1774	0.00%
2018-12-12	0	2.200	2.170	2.190	2.120	2.260	8,855,000	19,297,840	2.1793	2.200	2.170	2.190	2.120	2.260	8,855,000	2.1793	0.00%
2018-12-11	0	2.200	2.200	2.210	2.190	2.270	5,701,000	12,697,400	2.2272	2.200	2.200	2.210	2.190	2.270	5,701,000	2.2272	-2.22%
2018-12-10	0	2.250	2.240	2.250	2.230	2.330	6,362,000	14,493,180	2.2781	2.250	2.240	2.250	2.230	2.330	6,362,000	2.2781	-2.17%
2018-12-07	0	2.300	2.300	2.330	2.300	2.430	5,785,000	13,590,990	2.3494	2.300	2.300	2.330	2.300	2.430	5,785,000	2.3494	-3.77%
2018-12-06	0	2.390	2.380	2.390	2.370	2.520	5,752,000	13,966,500	2.4281	2.390	2.380	2.390	2.370	2.520	5,752,000	2.4281	-4.40%
2018-12-05	0	2.500	2.490	2.510	2.470	2.520	4,645,404	11,584,759	2.4938	2.500	2.490	2.510	2.470	2.520	4,645,404	2.4938	0.00%
2018-12-04	0	2.500	2.480	2.510	2.490	2.580	6,061,700	15,361,682	2.5342	2.500	2.480	2.510	2.490	2.580	6,061,700	2.5342	-1.19%
2018-12-03	0	2.530	2.530	2.540	2.480	2.550	6,387,000	15,989,210	2.5034	2.530	2.530	2.540	2.480	2.550	6,387,000	2.5034	2.43%
2018-11-30	0	2.470	2.450	2.470	2.390	2.470	5,090,000	12,393,390	2.4349	2.470	2.450	2.470	2.390	2.470	5,090,000	2.4349	3.78%
2018-11-29	0	2.380	2.380	2.400	2.320	2.390	5,987,000	14,095,400	2.3543	2.380	2.380	2.400	2.320	2.390	5,987,000	2.3543	1.71%
2018-11-28	0	2.340	2.310	2.340	2.310	2.380	4,903,000	11,474,350	2.3403	2.340	2.310	2.340	2.310	2.380	4,903,000	2.3403	-1.68%
2018-11-27	0	2.380	2.350	2.390	2.280	2.390	6,212,000	14,420,330	2.3214	2.380	2.350	2.390	2.280	2.390	6,212,000	2.3214	2.59%
2018-11-26	0	2.320	2.300	2.320	2.300	2.380	4,823,000	11,240,110	2.3305	2.320	2.300	2.320	2.300	2.380	4,823,000	2.3305	-0.85%
2018-11-23	0	2.340	2.340	2.350	2.320	2.460	6,010,000	14,258,840	2.3725	2.340	2.340	2.350	2.320	2.460	6,010,000	2.3725	-0.85%
2018-11-22	0	2.360	2.360	2.370	2.360	2.450	5,704,000	13,691,620	2.4004	2.360	2.360	2.370	2.360	2.450	5,704,000	2.4004	-2.07%
2018-11-21	0	2.410	2.400	2.410	2.370	2.500	7,527,000	18,201,660	2.4182	2.410	2.400	2.410	2.370	2.500	7,527,000	2.4182	0.42%
2018-11-20	0	2.400	2.390	2.400	2.390	2.500	6,275,000	15,283,730	2.4357	2.400	2.390	2.400	2.390	2.500	6,275,000	2.4357	-4.76%
2018-11-19	0	2.520	2.480	2.500	2.410	2.570	7,028,000	17,399,940	2.4758	2.520	2.480	2.500	2.410	2.570	7,028,000	2.4758	3.28%
2018-11-16	0	2.440	2.430	2.450	2.390	2.490	5,728,000	13,981,660	2.4409	2.440	2.430	2.450	2.390	2.490	5,728,000	2.4409	0.00%
2018-11-15	0	2.440	2.430	2.450	2.410	2.530	5,839,121	14,382,640	2.4632	2.440	2.430	2.450	2.410	2.530	5,839,121	2.4632	-2.01%
2018-11-14	0	2.490	2.480	2.520	2.450	2.550	5,526,399	13,742,957	2.4868	2.490	2.480	2.520	2.450	2.550	5,526,399	2.4868	-0.40%
2018-11-13	0	2.500	2.470	2.500	2.400	2.550	6,302,000	15,467,140	2.4543	2.500	2.470	2.500	2.400	2.550	6,302,000	2.4543	1.63%
2018-11-12	0	2.460	2.460	2.470	2.410	2.500	4,655,000	11,357,980	2.4400	2.460	2.460	2.470	2.410	2.500	4,655,000	2.4400	0.00%
2018-11-09	0	2.460	2.450	2.470	2.420	2.550	5,403,540	13,386,716	2.4774	2.460	2.450	2.470	2.420	2.550	5,403,540	2.4774	-1.60%
2018-11-08	0	2.500	2.500	2.550	2.500	2.580	5,288,000	13,466,340	2.5466	2.500	2.500	2.550	2.500	2.580	5,288,000	2.5466	-1.19%
2018-11-07	0	2.530	2.520	2.530	2.490	2.570	4,608,000	11,602,080	2.5178	2.530	2.520	2.530	2.490	2.570	4,608,000	2.5178	0.80%
2018-11-06	0	2.510	2.510	2.520	2.440	2.580	7,330,000	18,342,640	2.5024	2.510	2.510	2.520	2.440	2.580	7,330,000	2.5024	-0.79%
2018-11-05	0	2.530	2.500	2.550	2.500	2.630	5,463,000	13,834,570	2.5324	2.530	2.500	2.550	2.500	2.630	5,463,000	2.5324	-2.69%
2018-11-02	0	2.600	2.600	2.610	2.580	2.670	5,387,000	14,092,510	2.6160	2.600	2.600	2.610	2.580	2.670	5,387,000	2.6160	0.00%
2018-11-01	0	2.600	2.580	2.590	2.580	2.720	5,990,000	15,786,280	2.6354	2.600	2.580	2.590	2.580	2.720	5,990,000	2.6354	0.39%
2018-10-31	0	2.590	2.570	2.590	2.470	2.600	5,097,704	12,962,258	2.5428	2.590	2.570	2.590	2.470	2.600	5,097,704	2.5428	4.86%
2018-10-30	0	2.470	2.470	2.480	2.370	2.580	7,460,000	18,405,580	2.4672	2.470	2.470	2.480	2.370	2.580	7,460,000	2.4672	-2.76%
2018-10-29	0	2.540	2.500	2.550	2.430	2.650	7,403,000	18,863,370	2.5481	2.540	2.500	2.550	2.430	2.650	7,403,000	2.5481	-3.79%
2018-10-26	0	2.640	2.620	2.640	2.570	2.720	6,485,000	17,229,020	2.6567	2.640	2.620	2.640	2.570	2.720	6,485,000	2.6567	2.33%
2018-10-25	0	2.580	2.570	2.620	2.510	2.690	6,636,397	17,180,214	2.5888	2.580	2.570	2.620	2.510	2.690	6,636,397	2.5888	1.18%
2018-10-24	0	2.550	2.510	2.550	2.370	2.590	8,339,000	20,411,480	2.4477	2.550	2.510	2.550	2.370	2.590	8,339,000	2.4477	4.94%
2018-10-23	0	2.430	2.430	2.440	2.340	2.600	9,951,000	24,587,730	2.4709	2.430	2.430	2.440	2.340	2.600	9,951,000	2.4709	-5.45%
2018-10-22	0	2.570	2.570	2.600	2.500	2.630	6,552,000	17,001,280	2.5948	2.570	2.570	2.600	2.500	2.630	6,552,000	2.5948	2.80%
2018-10-19	0	2.500	2.500	2.530	2.420	2.570	7,540,000	18,813,790	2.4952	2.500	2.500	2.530	2.420	2.570	7,540,000	2.4952	-1.57%
2018-10-18	0	2.540	2.510	2.550	2.430	2.600	6,872,795	17,325,613	2.5209	2.540	2.510	2.550	2.430	2.600	6,872,795	2.5209	0.40%
2018-10-16	0	2.530	2.520	2.530	2.520	2.650	5,890,000	15,189,330	2.5788	2.530	2.520	2.530	2.520	2.650	5,890,000	2.5788	-1.17%
2018-10-15	0	2.560	2.550	2.560	2.550	2.630	5,017,000	12,989,340	2.5891	2.560	2.550	2.560	2.550	2.630	5,017,000	2.5891	0.00%
2018-10-12	0	2.560	2.560	2.570	2.470	2.590	5,288,818	13,386,097	2.5310	2.560	2.560	2.570	2.470	2.590	5,288,818	2.5310	2.40%
2018-10-11	0	2.500	2.500	2.520	2.480	2.610	6,628,000	16,709,920	2.5211	2.500	2.500	2.520	2.480	2.610	6,628,000	2.5211	-3.85%
2018-10-10	0	2.600	2.570	2.610	2.520	2.660	4,887,002	12,690,215	2.5967	2.600	2.570	2.610	2.520	2.660	4,887,002	2.5967	2.36%
2018-10-09	0	2.540	2.540	2.570	2.540	2.650	5,703,012	14,713,550	2.5800	2.540	2.540	2.570	2.540	2.650	5,703,012	2.5800	-2.31%
2018-10-08	0	2.600	2.570	2.600	2.570	2.660	5,014,000	13,177,280	2.6281	2.600	2.570	2.600	2.570	2.660	5,014,000	2.6281	0.00%
2018-10-05	0	2.600	2.560	2.610	2.470	2.610	5,093,000	12,854,570	2.5240	2.600	2.560	2.610	2.470	2.610	5,093,000	2.5240	4.42%
2018-10-04	0	2.490	2.480	2.510	2.450	2.640	6,940,000	17,573,570	2.5322	2.490	2.480	2.510	2.450	2.640	6,940,000	2.5322	-1.97%
2018-10-03	0	2.540	2.530	2.570	2.510	2.640	5,107,000	13,100,900	2.5653	2.540	2.530	2.570	2.510	2.640	5,107,000	2.5653	-1.55%
2018-10-02	0	2.580	2.580	2.590	2.580	2.780	5,241,000	13,943,980	2.6606	2.580	2.580	2.590	2.580	2.780	5,241,000	2.6606	-7.19%
2018-09-28	0	2.780	2.750	2.790	2.420	2.920	8,821,630	23,659,186	2.6820	2.780	2.750	2.790	2.420	2.920	8,821,630	2.6820	15.35%
2018-09-27	0	2.410	2.410	2.440	2.400	2.460	5,822,000	14,165,070	2.4330	2.410	2.410	2.440	2.400	2.460	5,822,000	2.4330	-0.82%
2018-09-26	0	2.430	2.430	2.440	2.390	2.490	5,520,200	13,323,274	2.4135	2.430	2.430	2.440	2.390	2.490	5,520,200	2.4135	-1.22%
2018-09-24	0	2.460	2.450	2.470	2.450	2.560	4,786,000	11,969,460	2.5009	2.460	2.450	2.470	2.450	2.560	4,786,000	2.5009	-1.60%
2018-09-21	0	2.500	2.500	2.520	2.440	2.550	5,667,000	14,068,790	2.4826	2.500	2.500	2.520	2.440	2.550	5,667,000	2.4826	1.63%
2018-09-20	0	2.460	2.460	2.480	2.420	2.510	5,255,000	13,082,870	2.4896	2.460	2.460	2.480	2.420	2.510	5,255,000	2.4896	0.00%
2018-09-19	0	2.460	2.450	2.460	2.450	2.510	5,100,000	12,656,220	2.4816	2.460	2.450	2.460	2.450	2.510	5,100,000	2.4816	-0.81%
2018-09-18	0	2.480	2.470	2.490	2.440	2.510	4,228,000	10,464,520	2.4751	2.480	2.470	2.490	2.440	2.510	4,228,000	2.4751	-0.40%
2018-09-17	0	2.490	2.470	2.510	2.460	2.570	4,320,000	10,815,750	2.5036	2.490	2.470	2.510	2.460	2.570	4,320,000	2.5036	-1.97%
2018-09-14	0	2.540	2.520	2.550	2.480	2.640	5,870,000	14,921,420	2.5420	2.540	2.520	2.550	2.480	2.640	5,870,000	2.5420	-0.78%
2018-09-13	0	2.560	2.540	2.570	2.410	2.600	7,314,000	18,213,400	2.4902	2.560	2.540	2.570	2.410	2.600	7,314,000	2.4902	3.64%
2018-09-12	0	2.470	2.460	2.470	2.350	2.690	7,049,000	17,557,910	2.4908	2.470	2.460	2.470	2.350	2.690	7,049,000	2.4908	-7.14%
2018-09-11	0	2.660	2.620	2.660	2.510	2.740	6,050,000	16,033,360	2.6501	2.660	2.620	2.660	2.510	2.740	6,050,000	2.6501	6.83%
2018-09-10	0	2.490	2.490	2.530	2.380	2.620	6,114,000	15,369,780	2.5139	2.490	2.490	2.530	2.380	2.620	6,114,000	2.5139	-3.86%
2018-09-07	0	2.590	2.570	2.600	2.570	2.760	6,142,000	16,081,800	2.6183	2.590	2.570	2.600	2.570	2.760	6,142,000	2.6183	-4.07%
2018-09-06	0	2.700	2.640	2.700	2.610	2.870	6,094,397	16,805,659	2.7576	2.700	2.640	2.700	2.610	2.870	6,094,397	2.7576	-5.26%
2018-09-05	0	2.850	2.820	2.860	2.760	2.960	6,984,000	19,852,160	2.8425	2.850	2.820	2.860	2.760	2.960	6,984,000	2.8425	0.71%
2018-09-04	0	2.830	2.830	2.860	2.780	3.040	7,068,000	20,572,100	2.9106	2.830	2.830	2.860	2.780	3.040	7,068,000	2.9106	-5.98%
2018-09-03	0	3.010	2.900	3.020	2.850	3.010	7,471,000	22,053,110	2.9518	3.010	2.900	3.020	2.850	3.010	7,471,000	2.9518	1.35%
2018-08-31	0	2.970	2.960	2.990	2.940	3.010	4,177,000	12,432,120	2.9763	2.970	2.960	2.990	2.940	3.010	4,177,000	2.9763	-0.34%
2018-08-30	0	2.980	2.970	2.990	2.940	3.060	7,070,000	21,125,180	2.9880	2.980	2.970	2.990	2.940	3.060	7,070,000	2.9880	0.34%
2018-08-29	0	2.970	2.960	2.970	2.960	3.060	5,848,000	17,595,300	3.0088	2.970	2.960	2.970	2.960	3.060	5,848,000	3.0088	-0.34%
2018-08-28	0	2.980	2.980	2.990	2.970	3.050	5,123,000	15,394,660	3.0050	2.980	2.980	2.990	2.970	3.050	5,123,000	3.0050	-0.33%
2018-08-27	0	2.990	2.980	2.990	2.990	3.060	4,559,000	13,746,580	3.0153	2.990	2.980	2.990	2.990	3.060	4,559,000	3.0153	-0.66%
2018-08-24	0	3.010	3.000	3.010	2.970	3.040	5,369,000	16,080,810	2.9951	3.010	3.000	3.010	2.970	3.040	5,369,000	2.9951	-0.33%
2018-08-23	0	3.020	3.010	3.030	3.010	3.170	7,817,000	24,129,440	3.0868	3.020	3.010	3.030	3.010	3.170	7,817,000	3.0868	-4.13%
2018-08-22	0	3.150	3.120	3.150	3.090	3.190	15,158,540	47,494,244	3.1332	3.150	3.120	3.150	3.090	3.190	15,158,540	3.1332	-1.25%
2018-08-21	0	3.190	3.180	3.200	3.010	3.230	12,497,000	38,955,650	3.1172	3.190	3.180	3.200	3.010	3.230	12,497,000	3.1172	4.59%
2018-08-20	0	3.050	3.010	3.050	3.000	3.090	4,521,880	13,718,284	3.0338	3.050	3.010	3.050	3.000	3.090	4,521,880	3.0338	1.67%
2018-08-17	0	3.000	3.000	3.030	3.000	3.080	4,300,000	13,117,620	3.0506	3.000	3.000	3.030	3.000	3.080	4,300,000	3.0506	-0.99%
2018-08-16	0	3.030	3.030	3.050	2.950	3.100	7,850,657	23,706,934	3.0197	3.030	3.030	3.050	2.950	3.100	7,850,657	3.0197	1.00%
2018-08-15	0	3.000	3.000	3.010	2.950	3.060	5,941,000	17,803,010	2.9966	3.000	3.000	3.010	2.950	3.060	5,941,000	2.9966	0.33%
2018-08-14	0	2.990	3.000	3.010	2.900	3.010	7,063,000	20,885,985	2.9571	2.990	3.000	3.010	2.900	3.010	7,063,000	2.9571	-0.33%
2018-08-13	0	3.000	3.000	3.010	2.990	3.050	3,694,000	11,160,130	3.0212	3.000	3.000	3.010	2.990	3.050	3,694,000	3.0212	-1.64%
2018-08-10	0	3.050	3.050	3.070	2.990	3.090	3,981,812	12,081,707	3.0342	3.050	3.050	3.070	2.990	3.090	3,981,812	3.0342	1.67%
2018-08-09	0	3.000	3.000	3.010	2.970	3.050	4,313,000	12,949,740	3.0025	3.000	3.000	3.010	2.970	3.050	4,313,000	3.0025	-0.66%
2018-08-08	0	3.020	3.000	3.020	3.000	3.080	4,258,000	12,857,570	3.0196	3.020	3.000	3.020	3.000	3.080	4,258,000	3.0196	0.00%
2018-08-07	0	3.020	3.010	3.040	2.980	3.080	5,503,000	16,591,160	3.0149	3.020	3.010	3.040	2.980	3.080	5,503,000	3.0149	0.33%
2018-08-06	0	3.010	3.000	3.010	2.980	3.090	4,604,000	14,009,490	3.0429	3.010	3.000	3.010	2.980	3.090	4,604,000	3.0429	-2.27%
2018-08-03	0	3.080	3.080	3.100	3.050	3.130	5,265,000	16,278,340	3.0918	3.080	3.080	3.100	3.050	3.130	5,265,000	3.0918	-1.91%
2018-08-02	0	3.140	3.130	3.150	3.130	3.280	5,474,000	17,342,050	3.1681	3.140	3.130	3.150	3.130	3.280	5,474,000	3.1681	-3.38%
2018-08-01	0	3.250	3.240	3.260	3.130	3.320	6,601,000	21,390,670	3.2405	3.250	3.240	3.260	3.130	3.320	6,601,000	3.2405	4.17%
2018-07-31	0	3.120	3.110	3.120	3.090	3.160	6,571,000	20,510,380	3.1213	3.120	3.110	3.120	3.090	3.160	6,571,000	3.1213	0.32%
2018-07-30	0	3.110	3.110	3.120	3.100	3.180	16,039,000	50,326,510	3.1378	3.110	3.110	3.120	3.100	3.180	16,039,000	3.1378	-0.96%
2018-07-27	0	3.140	3.120	3.140	3.080	3.190	4,564,000	14,232,820	3.1185	3.140	3.120	3.140	3.080	3.190	4,564,000	3.1185	0.00%
2018-07-26	0	3.140	3.110	3.140	3.110	3.240	4,715,000	14,924,430	3.1653	3.140	3.110	3.140	3.110	3.240	4,715,000	3.1653	-1.57%
2018-07-25	0	3.190	3.180	3.200	3.120	3.200	5,724,000	18,084,730	3.1595	3.190	3.180	3.200	3.120	3.200	5,724,000	3.1595	2.57%
2018-07-24	0	3.110	3.110	3.120	2.980	3.230	6,306,000	19,561,560	3.1021	3.110	3.110	3.120	2.980	3.230	6,306,000	3.1021	2.30%
2018-07-23	0	3.040	3.030	3.060	2.900	3.070	6,964,000	20,822,740	2.9901	3.040	3.030	3.060	2.900	3.070	6,964,000	2.9901	-0.65%
2018-07-20	0	3.060	3.030	3.060	2.970	3.070	5,239,000	15,852,740	3.0259	3.060	3.030	3.060	2.970	3.070	5,239,000	3.0259	2.00%
2018-07-19	0	3.000	3.000	3.030	3.000	3.080	4,927,000	14,933,000	3.0309	3.000	3.000	3.030	3.000	3.080	4,927,000	3.0309	-1.32%
2018-07-18	0	3.040	3.020	3.050	2.980	3.110	5,043,000	15,310,050	3.0359	3.040	3.020	3.050	2.980	3.110	5,043,000	3.0359	-0.33%
2018-07-17	0	3.050	3.040	3.050	2.960	3.080	6,317,000	19,017,260	3.0105	3.050	3.040	3.050	2.960	3.080	6,317,000	3.0105	-0.65%
2018-07-16	0	3.070	3.070	3.080	3.060	3.160	5,445,000	16,934,080	3.1100	3.070	3.070	3.080	3.060	3.160	5,445,000	3.1100	0.00%
2018-07-13	0	3.070	3.070	3.090	3.070	3.150	7,421,000	22,916,660	3.0881	3.070	3.070	3.090	3.070	3.150	7,421,000	3.0881	-0.97%
2018-07-12	0	3.100	3.080	3.120	3.040	3.140	6,981,000	21,491,480	3.0786	3.100	3.080	3.120	3.040	3.140	6,981,000	3.0786	1.31%
2018-07-11	0	3.060	3.060	3.070	3.040	3.190	7,870,000	24,402,070	3.1006	3.060	3.060	3.070	3.040	3.190	7,870,000	3.1006	-4.08%
2018-07-10	0	3.190	3.180	3.190	3.090	3.200	6,976,320	21,889,470	3.1377	3.190	3.180	3.190	3.090	3.200	6,976,320	3.1377	0.31%
2018-07-09	0	3.180	3.160	3.190	3.160	3.460	9,059,221	29,825,787	3.2923	3.180	3.160	3.190	3.160	3.460	9,059,221	3.2923	-7.02%
2018-07-06	0	3.420	3.440	3.450	3.130	3.440	11,956,000	38,850,580	3.2495	3.420	3.440	3.450	3.130	3.440	11,956,000	3.2495	4.59%
2018-07-05	0	3.270	3.240	3.280	3.230	3.490	11,218,000	37,777,640	3.3676	3.270	3.240	3.280	3.230	3.490	11,218,000	3.3676	-4.94%
2018-07-04	0	3.440	3.430	3.440	3.390	3.610	11,081,000	38,324,390	3.4586	3.440	3.430	3.440	3.390	3.610	11,081,000	3.4586	-3.37%
2018-07-03	0	3.560	3.540	3.560	3.480	3.680	11,111,000	39,403,670	3.5464	3.560	3.540	3.560	3.480	3.680	11,111,000	3.5464	-2.73%
2018-06-29	0	3.660	3.660	3.670	3.600	3.690	10,704,000	39,120,000	3.6547	3.660	3.660	3.670	3.600	3.690	10,704,000	3.6547	0.55%
2018-06-28	0	3.640	3.630	3.670	3.590	3.850	12,602,420	46,166,081	3.6633	3.640	3.630	3.670	3.590	3.850	12,602,420	3.6633	-4.96%
2018-06-27	0	3.830	3.830	3.900	3.800	4.000	11,619,000	45,450,290	3.9117	3.830	3.830	3.900	3.800	4.000	11,619,000	3.9117	-4.01%
2018-06-26	0	3.990	3.960	4.000	3.900	4.030	7,485,000	29,694,000	3.9671	3.990	3.960	4.000	3.900	4.030	7,485,000	3.9671	0.00%
2018-06-25	0	3.990	3.990	4.030	3.980	4.100	6,546,000	26,450,350	4.0407	3.990	3.990	4.030	3.980	4.100	6,546,000	4.0407	-0.99%
2018-06-22	0	4.030	4.030	4.070	3.990	4.080	6,112,000	24,652,650	4.0335	4.030	4.030	4.070	3.990	4.080	6,112,000	4.0335	0.25%
2018-06-21	0	4.020	4.020	4.040	3.960	4.110	6,142,000	24,878,830	4.0506	4.020	4.020	4.040	3.960	4.110	6,142,000	4.0506	0.25%
2018-06-20	0	4.010	4.000	4.010	3.850	4.120	6,733,660	26,890,690	3.9935	4.010	4.000	4.010	3.850	4.120	6,733,660	3.9935	1.26%
2018-06-19	0	3.960	3.950	3.990	3.850	4.090	8,743,000	34,612,610	3.9589	3.960	3.950	3.990	3.850	4.090	8,743,000	3.9589	-3.18%
2018-06-15	0	4.090	4.080	4.140	4.020	4.160	6,129,000	24,997,490	4.0786	4.090	4.080	4.140	4.020	4.160	6,129,000	4.0786	0.25%
2018-06-14	0	4.080	4.060	4.080	4.000	4.090	5,135,000	20,820,430	4.0546	4.080	4.060	4.080	4.000	4.090	5,135,000	4.0546	1.24%
2018-06-13	0	4.030	4.020	4.030	4.000	4.140	5,829,000	23,747,630	4.0740	4.030	4.020	4.030	4.000	4.140	5,829,000	4.0740	-2.66%
2018-06-12	0	4.140	4.130	4.140	3.960	4.160	10,888,000	44,233,770	4.0626	4.140	4.130	4.140	3.960	4.160	10,888,000	4.0626	1.97%
2018-06-11	0	4.060	4.040	4.060	3.950	4.220	6,300,000	25,830,890	4.1001	4.060	4.040	4.060	3.950	4.220	6,300,000	4.1001	-1.69%
2018-06-08	0	4.130	4.120	4.150	4.030	4.210	7,684,000	31,535,080	4.1040	4.130	4.120	4.150	4.030	4.210	7,684,000	4.1040	-1.20%
2018-06-07	0	4.180	4.160	4.180	4.140	4.350	8,124,683	34,502,746	4.2467	4.180	4.160	4.180	4.140	4.350	8,124,683	4.2467	-2.79%
2018-06-06	0	4.300	4.270	4.300	4.190	4.310	9,258,068	39,395,059	4.2552	4.300	4.270	4.300	4.190	4.310	9,258,068	4.2552	0.23%
2018-06-05	0	4.290	4.260	4.280	4.170	4.430	11,017,878	47,570,132	4.3175	4.290	4.260	4.280	4.170	4.430	11,017,878	4.3175	-2.50%
2018-06-04	0	4.400	4.380	4.400	4.100	4.790	14,648,000	65,368,290	4.4626	4.400	4.380	4.400	4.100	4.790	14,648,000	4.4626	-6.18%
2018-06-01	0	4.690	4.680	4.690	4.670	4.790	5,470,317	25,950,925	4.7440	4.690	4.680	4.690	4.670	4.790	5,470,317	4.7440	-1.47%
2018-05-31	0	4.760	4.730	4.750	4.650	4.790	8,056,520	38,056,733	4.7237	4.760	4.730	4.750	4.650	4.790	8,056,520	4.7237	1.49%
2018-05-30	0	4.690	4.680	4.700	4.600	4.740	8,544,000	40,017,550	4.6837	4.690	4.680	4.700	4.600	4.740	8,544,000	4.6837	0.43%
2018-05-29	0	4.670	4.670	4.680	4.670	4.810	7,763,000	36,771,760	4.7368	4.670	4.670	4.680	4.670	4.810	7,763,000	4.7368	-1.89%
2018-05-28	0	4.760	4.730	4.760	4.720	4.830	8,650,000	41,327,800	4.7778	4.760	4.730	4.760	4.720	4.830	8,650,000	4.7778	0.00%
2018-05-25	0	4.760	4.760	4.790	4.730	4.970	8,695,240	42,149,194	4.8474	4.760	4.760	4.790	4.730	4.970	8,695,240	4.8474	-2.66%
2018-05-24	0	4.890	4.860	4.880	4.710	4.890	7,529,250	36,358,155	4.8289	4.890	4.860	4.880	4.710	4.890	7,529,250	4.8289	3.16%
2018-05-23	0	4.740	4.710	4.750	4.690	4.780	7,023,000	33,239,980	4.7330	4.740	4.710	4.750	4.690	4.780	7,023,000	4.7330	0.85%
2018-05-21	0	4.700	4.700	4.710	4.640	4.820	6,961,000	32,995,940	4.7401	4.700	4.700	4.710	4.640	4.820	6,961,000	4.7401	-0.42%
2018-05-18	0	4.720	4.710	4.730	4.620	4.740	8,336,000	39,071,560	4.6871	4.720	4.710	4.730	4.620	4.740	8,336,000	4.6871	1.94%
2018-05-17	0	4.630	4.590	4.640	4.530	4.650	9,755,000	44,901,490	4.6029	4.630	4.590	4.640	4.530	4.650	9,755,000	4.6029	0.87%
2018-05-16	0	4.590	4.580	4.610	4.560	4.740	9,099,555	42,304,645	4.6491	4.590	4.580	4.610	4.560	4.740	9,099,555	4.6491	-1.08%
2018-05-15	0	4.640	4.630	4.680	4.520	4.690	6,501,000	30,080,140	4.6270	4.640	4.630	4.680	4.520	4.690	6,501,000	4.6270	1.31%
2018-05-14	0	4.580	4.580	4.590	4.520	4.640	6,856,000	31,427,380	4.5839	4.580	4.580	4.590	4.520	4.640	6,856,000	4.5839	1.10%
2018-05-11	0	4.530	4.520	4.540	4.190	4.570	8,630,255	38,451,057	4.4554	4.530	4.520	4.540	4.190	4.570	8,630,255	4.4554	1.80%
2018-05-10	0	4.450	4.410	4.450	4.410	4.520	9,003,000	40,230,110	4.4685	4.450	4.410	4.450	4.410	4.520	9,003,000	4.4685	-0.45%
2018-05-09	0	4.470	4.460	4.480	4.400	4.670	7,484,000	33,575,380	4.4863	4.470	4.460	4.480	4.400	4.670	7,484,000	4.4863	-2.83%
2018-05-08	0	4.600	4.580	4.610	4.520	4.710	5,712,210	26,362,164	4.6151	4.600	4.580	4.610	4.520	4.710	5,712,210	4.6151	1.32%
2018-05-07	0	4.540	4.540	4.550	4.420	4.780	11,500,000	53,135,560	4.6205	4.540	4.540	4.550	4.420	4.780	11,500,000	4.6205	3.18%
2018-05-04	0	4.400	4.380	4.400	4.280	4.420	5,105,000	22,311,060	4.3704	4.400	4.380	4.400	4.280	4.420	5,105,000	4.3704	0.69%
2018-05-03	0	4.370	4.370	4.380	4.240	4.440	7,043,806	30,343,661	4.3079	4.370	4.370	4.380	4.240	4.440	7,043,806	4.3079	-0.91%
2018-05-02	0	4.410	4.380	4.420	4.330	4.520	8,024,000	35,253,500	4.3935	4.410	4.380	4.420	4.330	4.520	8,024,000	4.3935	-1.56%
2018-04-30	0	4.480	4.460	4.490	4.340	4.550	21,599,004	95,729,958	4.4321	4.480	4.460	4.490	4.340	4.550	21,599,004	4.4321	2.75%
2018-04-27	0	4.360	4.350	4.370	4.200	4.430	9,133,000	39,238,900	4.2964	4.360	4.350	4.370	4.200	4.430	9,133,000	4.2964	0.69%
2018-04-26	0	4.330	4.310	4.330	4.230	4.430	10,245,292	44,257,200	4.3198	4.330	4.310	4.330	4.230	4.430	10,245,292	4.3198	2.36%
2018-04-25	0	4.230	4.230	4.240	4.010	4.350	14,735,000	61,526,535	4.1755	4.230	4.230	4.240	4.010	4.350	14,735,000	4.1755	2.92%
2018-04-24	0	4.110	4.100	4.110	3.800	4.130	14,647,101	58,881,218	4.0200	4.110	4.100	4.110	3.800	4.130	14,647,101	4.0200	8.16%
2018-04-23	0	3.800	3.800	3.830	3.630	3.840	9,147,486	34,158,167	3.7342	3.800	3.800	3.830	3.630	3.840	9,147,486	3.7342	3.54%
2018-04-20	0	3.670	3.640	3.680	3.550	3.760	11,651,000	42,788,970	3.6726	3.670	3.640	3.680	3.550	3.760	11,651,000	3.6726	0.00%
2018-04-19	0	3.670	3.660	3.670	3.490	3.730	10,838,000	39,193,100	3.6163	3.670	3.660	3.670	3.490	3.730	10,838,000	3.6163	5.16%
2018-04-18	0	3.490	3.490	3.500	3.460	3.530	8,154,000	28,426,290	3.4862	3.490	3.490	3.500	3.460	3.530	8,154,000	3.4862	0.00%
2018-04-17	0	3.490	3.480	3.490	3.470	3.570	9,401,000	32,883,900	3.4979	3.490	3.480	3.490	3.470	3.570	9,401,000	3.4979	-1.69%
2018-04-16	0	3.550	3.540	3.550	3.500	3.850	10,664,000	38,704,510	3.6295	3.550	3.540	3.550	3.500	3.850	10,664,000	3.6295	-7.79%
2018-04-13	0	3.850	3.840	3.850	3.520	3.860	17,655,000	65,013,770	3.6825	3.850	3.840	3.850	3.520	3.860	17,655,000	3.6825	9.37%
2018-04-12	0	3.520	3.490	3.520	3.460	3.530	7,635,000	26,746,310	3.5031	3.520	3.490	3.520	3.460	3.530	7,635,000	3.5031	1.15%
2018-04-11	0	3.480	3.480	3.500	3.480	3.560	10,237,000	36,183,130	3.5345	3.480	3.480	3.500	3.480	3.560	10,237,000	3.5345	-0.85%
2018-04-10	0	3.510	3.500	3.510	3.380	3.550	8,944,000	31,253,660	3.4944	3.510	3.500	3.510	3.380	3.550	8,944,000	3.4944	3.85%
2018-04-09	0	3.380	3.360	3.380	3.250	3.380	7,906,000	26,123,110	3.3042	3.380	3.360	3.380	3.250	3.380	7,906,000	3.3042	4.00%
2018-04-06	0	3.250	3.240	3.250	3.170	3.280	7,887,500	25,500,700	3.2331	3.250	3.240	3.250	3.170	3.280	7,887,500	3.2331	0.62%
2018-04-04	0	3.230	3.230	3.240	3.220	3.380	7,273,000	23,966,170	3.2952	3.230	3.230	3.240	3.220	3.380	7,273,000	3.2952	-1.22%
2018-04-03	0	3.270	3.270	3.290	3.140	3.310	8,250,000	26,650,450	3.2304	3.270	3.270	3.290	3.140	3.310	8,250,000	3.2304	2.83%
2018-03-29	0	3.180	3.170	3.190	3.150	3.240	8,317,000	26,581,969	3.1961	3.180	3.170	3.190	3.150	3.240	8,317,000	3.1961	-1.24%
2018-03-28	0	3.220	3.210	3.230	3.190	3.380	8,598,000	27,740,355	3.2264	3.220	3.210	3.230	3.190	3.380	8,598,000	3.2264	-3.59%
2018-03-27	0	3.340	3.320	3.340	3.300	3.420	9,428,000	31,757,740	3.3684	3.340	3.320	3.340	3.300	3.420	9,428,000	3.3684	1.21%
2018-03-26	0	3.300	3.300	3.310	3.190	3.460	10,832,000	35,914,805	3.3156	3.300	3.300	3.310	3.190	3.460	10,832,000	3.3156	-4.62%
2018-03-23	0	3.460	3.450	3.470	3.330	3.540	12,651,000	43,730,990	3.4567	3.460	3.450	3.470	3.330	3.540	12,651,000	3.4567	-1.42%
2018-03-22	0	3.510	3.500	3.510	3.360	3.540	9,148,000	31,389,219	3.4313	3.510	3.500	3.510	3.360	3.540	9,148,000	3.4313	4.15%
2018-03-21	0	3.370	3.370	3.390	3.350	3.510	8,193,211	28,281,664	3.4518	3.370	3.370	3.390	3.350	3.510	8,193,211	3.4518	-2.88%
2018-03-20	0	3.470	3.460	3.470	3.430	3.540	8,530,000	29,500,165	3.4584	3.470	3.460	3.470	3.430	3.540	8,530,000	3.4584	-0.86%
2018-03-19	0	3.500	3.490	3.520	3.460	3.570	9,380,000	33,101,250	3.5289	3.500	3.490	3.520	3.460	3.570	9,380,000	3.5289	-0.57%
2018-03-16	0	3.520	3.500	3.530	3.470	3.580	7,134,000	25,058,140	3.5125	3.520	3.500	3.530	3.470	3.580	7,134,000	3.5125	-1.12%
2018-03-15	0	3.560	3.550	3.560	3.530	3.590	6,999,000	24,887,020	3.5558	3.560	3.550	3.560	3.530	3.590	6,999,000	3.5558	0.00%
2018-03-14	0	3.560	3.560	3.570	3.470	3.580	8,361,000	29,602,830	3.5406	3.560	3.560	3.570	3.470	3.580	8,361,000	3.5406	2.30%
2018-03-13	0	3.480	3.470	3.480	3.390	3.570	8,571,000	29,671,675	3.4619	3.480	3.470	3.480	3.390	3.570	8,571,000	3.4619	-1.97%
2018-03-12	0	3.550	3.520	3.550	3.400	3.730	14,158,000	50,632,040	3.5762	3.550	3.520	3.550	3.400	3.730	14,158,000	3.5762	-1.93%
2018-03-09	0	3.620	3.590	3.620	3.540	3.690	10,515,000	38,011,990	3.6150	3.620	3.590	3.620	3.540	3.690	10,515,000	3.6150	0.00%
2018-03-08	0	3.620	3.630	3.650	3.500	3.980	22,079,000	81,921,150	3.7104	3.620	3.630	3.650	3.500	3.980	22,079,000	3.7104	6.78%
2018-03-07	0	3.390	3.390	3.400	3.360	3.440	7,593,000	25,820,010	3.4005	3.390	3.390	3.400	3.360	3.440	7,593,000	3.4005	0.30%
2018-03-06	0	3.380	3.350	3.390	3.280	3.400	8,552,000	28,588,860	3.3429	3.380	3.350	3.390	3.280	3.400	8,552,000	3.3429	2.42%
2018-03-05	0	3.300	3.290	3.310	3.290	3.490	15,935,000	53,902,320	3.3826	3.300	3.290	3.310	3.290	3.490	15,935,000	3.3826	-3.51%
2018-03-02	0	3.420	3.410	3.420	3.360	3.470	11,461,000	39,326,470	3.4313	3.420	3.410	3.420	3.360	3.470	11,461,000	3.4313	-0.58%
2018-03-01	0	3.440	3.410	3.440	3.340	3.490	9,059,000	31,012,306	3.4234	3.440	3.410	3.440	3.340	3.490	9,059,000	3.4234	1.18%
2018-02-28	0	3.400	3.390	3.410	3.310	3.450	7,976,000	26,961,858	3.3804	3.400	3.390	3.410	3.310	3.450	7,976,000	3.3804	2.10%
2018-02-27	0	3.330	3.320	3.330	3.280	3.710	24,093,000	83,226,900	3.4544	3.330	3.320	3.330	3.280	3.710	24,093,000	3.4544	-4.58%
2018-02-26	0	3.490	3.470	3.500	3.430	3.640	11,551,000	40,612,035	3.5159	3.490	3.470	3.500	3.430	3.640	11,551,000	3.5159	2.35%
2018-02-23	0	3.410	3.400	3.420	3.330	3.440	7,595,420	25,748,627	3.3900	3.410	3.400	3.420	3.330	3.440	7,595,420	3.3900	0.59%
2018-02-22	0	3.390	3.380	3.400	3.330	3.450	7,229,000	24,446,755	3.3818	3.390	3.380	3.400	3.330	3.450	7,229,000	3.3818	-0.88%
2018-02-21	0	3.420	3.410	3.420	3.310	3.440	7,941,000	26,791,170	3.3738	3.420	3.410	3.420	3.310	3.440	7,941,000	3.3738	0.59%
2018-02-20	0	3.400	3.390	3.400	3.260	3.500	7,223,000	24,239,625	3.3559	3.400	3.390	3.400	3.260	3.500	7,223,000	3.3559	-0.87%
2018-02-15	0	3.430	3.420	3.430	3.390	3.590	8,698,000	30,108,540	3.4615	3.430	3.420	3.430	3.390	3.590	8,698,000	3.4615	-0.58%
2018-02-14	0	3.450	3.440	3.450	3.230	3.620	14,099,210	48,372,162	3.4308	3.450	3.440	3.450	3.230	3.620	14,099,210	3.4308	6.48%
2018-02-13	0	3.240	3.230	3.240	3.180	3.410	8,385,000	27,680,610	3.3012	3.240	3.230	3.240	3.180	3.410	8,385,000	3.3012	-3.86%
2018-02-12	0	3.370	3.370	3.380	3.020	3.450	15,058,000	50,079,400	3.3258	3.370	3.370	3.380	3.020	3.450	15,058,000	3.3258	11.22%
2018-02-09	0	3.030	3.030	3.060	2.970	3.070	17,772,000	53,269,140	2.9974	3.030	3.030	3.060	2.970	3.070	17,772,000	2.9974	-0.66%
2018-02-08	0	3.050	3.040	3.070	2.950	3.070	7,598,000	22,940,850	3.0193	3.050	3.040	3.070	2.950	3.070	7,598,000	3.0193	2.01%
2018-02-07	0	2.990	2.970	2.990	2.970	3.140	9,795,000	30,276,420	3.0910	2.990	2.970	2.990	2.970	3.140	9,795,000	3.0910	-1.64%
2018-02-06	0	3.040	3.020	3.040	3.000	3.070	8,677,210	26,316,607	3.0328	3.040	3.020	3.040	3.000	3.070	8,677,210	3.0328	-1.94%
2018-02-05	0	3.100	3.100	3.110	3.010	3.130	8,372,000	25,682,050	3.0676	3.100	3.100	3.110	3.010	3.130	8,372,000	3.0676	-0.64%
2018-02-02	0	3.120	3.110	3.120	3.000	3.140	7,909,210	24,385,516	3.0832	3.120	3.110	3.120	3.000	3.140	7,909,210	3.0832	1.96%
2018-02-01	0	3.060	3.050	3.060	3.000	3.120	6,718,000	20,542,990	3.0579	3.060	3.050	3.060	3.000	3.120	6,718,000	3.0579	0.99%
2018-01-31	0	3.030	3.030	3.050	3.000	3.100	6,757,000	20,576,590	3.0452	3.030	3.030	3.050	3.000	3.100	6,757,000	3.0452	-1.94%
2018-01-30	0	3.090	3.080	3.090	3.040	3.130	6,925,000	21,346,540	3.0825	3.090	3.080	3.090	3.040	3.130	6,925,000	3.0825	0.98%
2018-01-29	0	3.060	3.050	3.070	3.050	3.180	7,846,000	24,423,240	3.1128	3.060	3.050	3.070	3.050	3.180	7,846,000	3.1128	-1.92%
2018-01-26	0	3.120	3.090	3.130	3.030	3.120	6,583,420	20,162,591	3.0626	3.120	3.090	3.130	3.030	3.120	6,583,420	3.0626	2.63%
2018-01-25	0	3.040	3.020	3.040	3.000	3.140	8,765,110	26,766,642	3.0538	3.040	3.020	3.040	3.000	3.140	8,765,110	3.0538	-1.94%
2018-01-24	0	3.100	3.070	3.100	3.010	3.190	7,886,000	24,452,540	3.1008	3.100	3.070	3.100	3.010	3.190	7,886,000	3.1008	-1.59%
2018-01-23	0	3.150	3.150	3.180	3.120	3.260	9,227,000	29,280,090	3.1733	3.150	3.150	3.180	3.120	3.260	9,227,000	3.1733	-1.25%
2018-01-22	0	3.190	3.170	3.220	3.090	3.340	10,416,000	33,338,670	3.2007	3.190	3.170	3.220	3.090	3.340	10,416,000	3.2007	-4.49%
2018-01-19	0	3.340	3.320	3.340	3.300	3.440	7,348,000	24,604,780	3.3485	3.340	3.320	3.340	3.300	3.440	7,348,000	3.3485	0.00%
2018-01-18	0	3.340	3.340	3.360	3.270	3.420	10,115,000	33,826,520	3.3442	3.340	3.340	3.360	3.270	3.420	10,115,000	3.3442	1.21%
2018-01-17	0	3.300	3.270	3.300	3.180	3.310	8,426,000	27,374,940	3.2489	3.300	3.270	3.300	3.180	3.310	8,426,000	3.2489	1.23%
2018-01-16	0	3.260	3.260	3.270	3.100	3.300	8,311,000	26,410,514	3.1778	3.260	3.260	3.270	3.100	3.300	8,311,000	3.1778	5.50%
2018-01-15	0	3.090	3.090	3.100	3.070	3.220	10,016,000	31,604,240	3.1554	3.090	3.090	3.100	3.070	3.220	10,016,000	3.1554	-2.83%
2018-01-12	0	3.180	3.170	3.190	3.170	3.290	9,374,000	30,097,140	3.2107	3.180	3.170	3.190	3.170	3.290	9,374,000	3.2107	-0.62%
2018-01-11	0	3.200	3.190	3.210	3.180	3.300	10,899,000	35,209,860	3.2306	3.200	3.190	3.210	3.180	3.300	10,899,000	3.2306	-2.14%
2018-01-10	0	3.270	3.260	3.270	3.200	3.300	8,673,000	28,045,640	3.2337	3.270	3.260	3.270	3.200	3.300	8,673,000	3.2337	0.62%
2018-01-09	0	3.250	3.240	3.250	3.210	3.460	8,831,000	29,127,435	3.2983	3.250	3.240	3.250	3.210	3.460	8,831,000	3.2983	-5.25%
2018-01-08	0	3.430	3.400	3.430	3.200	3.450	9,960,000	33,274,555	3.3408	3.430	3.400	3.430	3.200	3.450	9,960,000	3.3408	5.86%
2018-01-05	0	3.240	3.230	3.250	3.200	3.360	9,019,000	29,355,090	3.2548	3.240	3.230	3.250	3.200	3.360	9,019,000	3.2548	-2.70%
2018-01-04	0	3.330	3.320	3.340	3.330	3.460	6,803,630	23,145,632	3.4020	3.330	3.320	3.340	3.330	3.460	6,803,630	3.4020	-2.35%
2018-01-03	0	3.410	3.400	3.410	3.380	3.430	7,903,890	26,925,990	3.4067	3.410	3.400	3.410	3.380	3.430	7,903,890	3.4067	0.29%
2018-01-02	0	3.400	3.390	3.400	3.350	3.440	8,201,595	27,948,734	3.4077	3.400	3.390	3.400	3.350	3.440	8,201,595	3.4077	0.59%
2017-12-29	0	3.380	3.370	3.390	3.320	3.430	7,595,000	25,517,355	3.3598	3.380	3.370	3.390	3.320	3.430	7,595,000	3.3598	0.60%
2017-12-28	0	3.360	3.330	3.360	3.330	3.540	9,327,000	31,973,290	3.4280	3.360	3.330	3.360	3.330	3.540	9,327,000	3.4280	-4.55%
2017-12-27	0	3.520	3.500	3.520	3.480	3.600	8,827,000	31,277,435	3.5434	3.520	3.500	3.520	3.480	3.600	8,827,000	3.5434	-0.85%
2017-12-22	0	3.550	3.540	3.570	3.540	3.630	7,734,000	27,700,143	3.5816	3.550	3.540	3.570	3.540	3.630	7,734,000	3.5816	-1.11%
2017-12-21	0	3.590	3.580	3.600	3.570	3.660	8,753,000	31,521,750	3.6013	3.590	3.580	3.600	3.570	3.660	8,753,000	3.6013	0.56%
2017-12-20	0	3.570	3.570	3.580	3.530	3.640	8,345,000	29,919,810	3.5854	3.570	3.570	3.580	3.530	3.640	8,345,000	3.5854	-1.38%
2017-12-19	0	3.620	3.610	3.620	3.530	3.620	9,282,000	33,331,775	3.5910	3.620	3.610	3.620	3.530	3.620	9,282,000	3.5910	1.97%
2017-12-18	0	3.550	3.540	3.570	3.540	3.690	7,032,000	25,523,710	3.6297	3.550	3.540	3.570	3.540	3.690	7,032,000	3.6297	-1.66%
2017-12-15	0	3.610	3.600	3.630	3.530	3.630	8,158,644	29,181,506	3.5768	3.610	3.600	3.630	3.530	3.630	8,158,644	3.5768	0.00%
2017-12-14	0	3.610	3.610	3.630	3.560	3.710	5,890,000	21,196,130	3.5987	3.610	3.610	3.630	3.560	3.710	5,890,000	3.5987	-0.28%
2017-12-13	0	3.620	3.610	3.630	3.560	3.640	6,755,000	24,293,150	3.5963	3.620	3.610	3.630	3.560	3.640	6,755,000	3.5963	0.28%
2017-12-12	0	3.610	3.600	3.620	3.550	3.820	8,995,000	32,811,760	3.6478	3.610	3.600	3.620	3.550	3.820	8,995,000	3.6478	-4.24%
2017-12-11	0	3.770	3.760	3.770	3.700	3.860	9,169,000	34,722,380	3.7869	3.770	3.760	3.770	3.700	3.860	9,169,000	3.7869	1.34%
2017-12-08	0	3.720	3.710	3.720	3.640	3.860	9,612,000	36,309,560	3.7775	3.720	3.710	3.720	3.640	3.860	9,612,000	3.7775	2.48%
2017-12-07	0	3.630	3.630	3.640	3.520	3.640	10,607,000	38,074,280	3.5895	3.630	3.630	3.640	3.520	3.640	10,607,000	3.5895	0.55%
2017-12-06	0	3.610	3.600	3.610	3.540	3.700	9,690,500	34,953,620	3.6070	3.610	3.600	3.610	3.540	3.700	9,690,500	3.6070	-0.28%
2017-12-05	0	3.620	3.610	3.620	3.600	3.770	9,563,000	35,363,670	3.6980	3.620	3.610	3.620	3.600	3.770	9,563,000	3.6980	-3.47%
2017-12-04	0	3.750	3.740	3.750	3.680	3.810	9,370,000	34,969,359	3.7321	3.750	3.740	3.750	3.680	3.810	9,370,000	3.7321	-0.53%
2017-12-01	0	3.770	3.770	3.780	3.760	4.150	9,241,600	35,777,090	3.8713	3.770	3.770	3.780	3.760	4.150	9,241,600	3.8713	-8.05%
2017-11-30	0	4.100	4.020	4.060	4.010	4.220	12,732,000	52,388,394	4.1147	4.100	4.020	4.060	4.010	4.220	12,732,000	4.1147	-2.15%
2017-11-29	0	4.190	4.190	4.200	3.790	4.400	16,755,000	69,123,140	4.1255	4.190	4.190	4.200	3.790	4.400	16,755,000	4.1255	10.85%
2017-11-28	0	3.780	3.780	3.790	3.520	3.790	9,504,000	34,260,060	3.6048	3.780	3.780	3.790	3.520	3.790	9,504,000	3.6048	4.42%
2017-11-27	0	3.620	3.600	3.620	3.580	3.690	9,577,250	34,742,447	3.6276	3.620	3.600	3.620	3.580	3.690	9,577,250	3.6276	-1.63%
2017-11-24	0	3.680	3.670	3.680	3.590	3.720	9,118,000	33,351,880	3.6578	3.680	3.670	3.680	3.590	3.720	9,118,000	3.6578	0.55%
2017-11-23	0	3.660	3.660	3.670	3.570	3.720	9,108,400	33,212,378	3.6463	3.660	3.660	3.670	3.570	3.720	9,108,400	3.6463	-0.54%
2017-11-22	0	3.680	3.660	3.670	3.620	3.760	9,446,210	34,662,481	3.6695	3.680	3.660	3.670	3.620	3.760	9,446,210	3.6695	-0.54%
2017-11-21	0	3.700	3.700	3.740	3.660	3.770	8,025,130	29,770,054	3.7096	3.700	3.700	3.740	3.660	3.770	8,025,130	3.7096	-0.80%
2017-11-20	0	3.730	3.690	3.730	3.640	3.800	8,878,000	32,995,800	3.7166	3.730	3.690	3.730	3.640	3.800	8,878,000	3.7166	0.54%
2017-11-17	0	3.710	3.710	3.720	3.690	3.850	8,785,000	33,066,180	3.7639	3.710	3.710	3.720	3.690	3.850	8,785,000	3.7639	1.09%
2017-11-16	0	3.670	3.640	3.670	3.590	3.800	10,040,000	36,710,670	3.6564	3.670	3.640	3.670	3.590	3.800	10,040,000	3.6564	-3.67%
2017-11-15	0	3.810	3.790	3.820	3.680	3.960	10,494,200	39,789,212	3.7915	3.810	3.790	3.820	3.680	3.960	10,494,200	3.7915	2.14%
2017-11-14	0	3.730	3.690	3.730	3.670	4.060	9,167,000	34,720,750	3.7876	3.730	3.690	3.730	3.670	4.060	9,167,000	3.7876	-5.09%
2017-11-13	0	3.930	3.900	3.930	3.890	4.170	10,657,630	42,582,030	3.9955	3.930	3.900	3.930	3.890	4.170	10,657,630	3.9955	-4.61%
2017-11-10	0	4.120	4.100	4.110	4.040	4.200	6,591,912	27,167,407	4.1213	4.120	4.100	4.110	4.040	4.200	6,591,912	4.1213	-0.72%
2017-11-09	0	4.150	4.140	4.180	4.060	4.440	9,135,000	38,386,630	4.2021	4.150	4.140	4.180	4.060	4.440	9,135,000	4.2021	-3.94%
2017-11-08	0	4.320	4.300	4.320	3.990	4.410	15,868,810	66,532,704	4.1927	4.320	4.300	4.320	3.990	4.410	15,868,810	4.1927	-1.14%
2017-11-07	0	4.370	4.340	4.370	4.340	4.690	10,873,100	49,209,146	4.5258	4.370	4.340	4.370	4.340	4.690	10,873,100	4.5258	-6.82%
2017-11-06	0	4.690	4.680	4.690	4.680	4.830	7,779,050	36,758,903	4.7254	4.690	4.680	4.690	4.680	4.830	7,779,050	4.7254	-1.05%
2017-11-03	0	4.740	4.740	4.750	4.570	4.880	8,830,000	41,969,460	4.7531	4.740	4.740	4.750	4.570	4.880	8,830,000	4.7531	-2.47%
2017-11-02	0	4.860	4.830	4.840	4.820	5.040	7,322,850	36,028,155	4.9200	4.860	4.830	4.840	4.820	5.040	7,322,850	4.9200	-3.19%
2017-11-01	0	5.020	5.020	5.030	4.900	5.100	8,366,000	41,583,870	4.9706	5.020	5.020	5.030	4.900	5.100	8,366,000	4.9706	2.03%
2017-10-31	0	4.920	4.890	4.920	4.830	5.050	8,135,400	39,907,254	4.9054	4.920	4.890	4.920	4.830	5.050	8,135,400	4.9054	-0.61%
2017-10-30	0	4.950	4.920	4.950	4.900	5.140	8,735,760	44,156,871	5.0547	4.950	4.920	4.950	4.900	5.140	8,735,760	5.0547	0.41%
2017-10-27	0	4.930	4.870	4.940	4.550	4.940	10,162,140	47,675,997	4.6915	4.930	4.870	4.940	4.550	4.940	10,162,140	4.6915	4.01%
2017-10-26	0	4.740	4.700	4.740	4.670	4.800	8,248,670	38,855,054	4.7105	4.740	4.700	4.740	4.670	4.800	8,248,670	4.7105	-1.86%
2017-10-25	0	4.830	4.810	4.830	4.650	4.830	9,372,000	44,781,730	4.7782	4.830	4.810	4.830	4.650	4.830	9,372,000	4.7782	3.65%
2017-10-24	0	4.660	4.660	4.680	4.540	4.790	11,866,321	55,446,556	4.6726	4.660	4.660	4.680	4.540	4.790	11,866,321	4.6726	2.87%
2017-10-23	0	4.530	4.520	4.540	4.370	4.620	10,901,553	49,303,622	4.5226	4.530	4.520	4.540	4.370	4.620	10,901,553	4.5226	2.95%
2017-10-20	0	4.400	4.400	4.430	4.150	4.450	7,182,000	30,798,050	4.2882	4.400	4.400	4.430	4.150	4.450	7,182,000	4.2882	5.01%
2017-10-19	0	4.190	4.140	4.190	4.100	4.200	6,042,500	25,139,490	4.1604	4.190	4.140	4.190	4.100	4.200	6,042,500	4.1604	0.48%
2017-10-18	0	4.170	4.160	4.170	3.910	4.200	8,751,596	35,474,671	4.0535	4.170	4.160	4.170	3.910	4.200	8,751,596	4.0535	6.92%
2017-10-17	0	3.900	3.890	3.900	3.790	3.900	6,315,260	24,170,738	3.8274	3.900	3.890	3.900	3.790	3.900	6,315,260	3.8274	2.09%
2017-10-16	0	3.820	3.790	3.820	3.750	3.830	6,735,000	25,607,440	3.8021	3.820	3.790	3.820	3.750	3.830	6,735,000	3.8021	1.60%
2017-10-13	0	3.760	3.730	3.770	3.710	3.880	4,580,900	17,397,080	3.7977	3.760	3.730	3.770	3.710	3.880	4,580,900	3.7977	-1.31%
2017-10-12	0	3.810	3.810	3.820	3.740	3.830	5,923,390	22,462,643	3.7922	3.810	3.810	3.820	3.740	3.830	5,923,390	3.7922	1.33%
2017-10-11	0	3.760	3.710	3.750	3.700	3.810	5,941,100	22,277,008	3.7496	3.760	3.710	3.750	3.700	3.810	5,941,100	3.7496	0.00%
2017-10-10	0	3.760	3.750	3.770	3.720	3.840	5,170,500	19,651,825	3.8008	3.760	3.750	3.770	3.720	3.840	5,170,500	3.8008	-2.08%
2017-10-09	0	3.840	3.820	3.840	3.680	3.870	7,263,300	27,348,975	3.7654	3.840	3.820	3.840	3.680	3.870	7,263,300	3.7654	3.78%
2017-10-06	0	3.700	3.680	3.700	3.630	3.740	5,843,600	21,504,890	3.6801	3.700	3.680	3.700	3.630	3.740	5,843,600	3.6801	0.54%
2017-10-04	0	3.680	3.650	3.690	3.640	3.790	6,253,210	23,204,490	3.7108	3.680	3.650	3.690	3.640	3.790	6,253,210	3.7108	-0.54%
2017-10-03	0	3.700	3.690	3.700	3.590	3.810	5,437,000	20,171,200	3.7100	3.700	3.690	3.700	3.590	3.810	5,437,000	3.7100	2.49%
2017-09-29	0	3.610	3.610	3.620	3.510	3.650	8,445,840	30,395,534	3.5989	3.610	3.610	3.620	3.510	3.650	8,445,840	3.5989	1.69%
2017-09-28	0	3.550	3.530	3.550	3.460	3.640	5,184,793	18,356,897	3.5405	3.550	3.530	3.550	3.460	3.640	5,184,793	3.5405	2.60%
2017-09-27	0	3.460	3.450	3.470	3.430	3.570	6,456,000	22,540,450	3.4914	3.460	3.450	3.470	3.430	3.570	6,456,000	3.4914	-0.86%
2017-09-26	0	3.490	3.480	3.500	3.480	3.580	6,917,000	24,375,880	3.5241	3.490	3.480	3.500	3.480	3.580	6,917,000	3.5241	-1.97%
2017-09-25	0	3.560	3.530	3.560	3.400	3.630	5,793,000	20,527,720	3.5435	3.560	3.530	3.560	3.400	3.630	5,793,000	3.5435	0.00%
2017-09-22	0	3.560	3.550	3.570	3.420	3.700	6,152,210	21,885,525	3.5573	3.560	3.550	3.570	3.420	3.700	6,152,210	3.5573	1.71%
2017-09-21	0	3.500	3.490	3.500	3.450	3.750	9,327,000	33,270,820	3.5672	3.500	3.490	3.500	3.450	3.750	9,327,000	3.5672	-5.41%
2017-09-20	0	3.700	3.700	3.720	3.350	3.740	10,670,920	37,759,791	3.5386	3.700	3.700	3.720	3.350	3.740	10,670,920	3.5386	9.14%
2017-09-19	0	3.390	3.360	3.390	3.310	3.390	9,316,070	31,332,162	3.3632	3.390	3.360	3.390	3.310	3.390	9,316,070	3.3632	2.11%
2017-09-18	0	3.320	3.320	3.330	3.150	3.400	11,436,612	37,453,643	3.2749	3.320	3.320	3.330	3.150	3.400	11,436,612	3.2749	5.40%
2017-09-15	0	3.150	3.150	3.180	3.130	3.220	10,938,000	34,787,320	3.1804	3.150	3.150	3.180	3.130	3.220	10,938,000	3.1804	1.61%
2017-09-14	0	3.100	3.090	3.120	2.980	3.120	8,938,710	27,203,537	3.0433	3.100	3.090	3.120	2.980	3.120	8,938,710	3.0433	2.31%
2017-09-13	0	3.030	3.020	3.040	2.850	3.060	20,143,300	58,514,763	2.9049	3.030	3.020	3.040	2.850	3.060	20,143,300	2.9049	5.57%
2017-09-12	0	2.870	2.860	2.880	2.850	2.970	7,936,200	22,880,434	2.8830	2.870	2.860	2.880	2.850	2.970	7,936,200	2.8830	-1.37%
2017-09-11	0	2.910	2.900	2.920	2.800	2.920	8,918,000	25,565,100	2.8667	2.910	2.900	2.920	2.800	2.920	8,918,000	2.8667	4.68%
2017-09-08	0	2.780	2.760	2.800	2.600	2.820	9,837,240	27,083,532	2.7532	2.780	2.760	2.800	2.600	2.820	9,837,240	2.7532	3.73%
2017-09-07	0	2.680	2.650	2.680	2.590	2.680	6,541,000	17,166,810	2.6245	2.680	2.650	2.680	2.590	2.680	6,541,000	2.6245	2.29%
2017-09-06	0	2.620	2.600	2.620	2.600	2.700	9,178,000	24,318,980	2.6497	2.620	2.600	2.620	2.600	2.700	9,178,000	2.6497	-1.87%
2017-09-05	0	2.670	2.650	2.670	2.560	2.720	7,038,242	18,475,082	2.6250	2.670	2.650	2.670	2.560	2.720	7,038,242	2.6250	5.12%
2017-09-04	0	2.540	2.510	2.560	2.470	2.580	6,497,960	16,387,860	2.5220	2.540	2.510	2.560	2.470	2.580	6,497,960	2.5220	0.79%
2017-09-01	0	2.520	2.500	2.520	2.410	2.530	8,581,110	21,219,221	2.4728	2.520	2.500	2.520	2.410	2.530	8,581,110	2.4728	4.13%
2017-08-31	0	2.420	2.400	2.430	2.380	2.440	7,410,000	17,839,410	2.4075	2.420	2.400	2.430	2.380	2.440	7,410,000	2.4075	0.41%
2017-08-30	0	2.410	2.390	2.430	2.390	2.560	7,941,000	19,681,880	2.4785	2.410	2.390	2.430	2.390	2.560	7,941,000	2.4785	-5.49%
2017-08-29	0	2.550	2.530	2.550	2.530	2.570	6,178,990	15,743,094	2.5478	2.550	2.530	2.550	2.530	2.570	6,178,990	2.5478	-0.39%
2017-08-28	0	2.560	2.550	2.560	2.500	2.610	7,490,500	19,173,440	2.5597	2.560	2.550	2.560	2.500	2.610	7,490,500	2.5597	-0.78%
2017-08-25	0	2.580	2.560	2.580	2.550	2.620	7,892,000	20,306,680	2.5731	2.580	2.560	2.580	2.550	2.620	7,892,000	2.5731	-0.77%
2017-08-24	0	2.600	2.580	2.600	2.570	2.620	5,723,330	14,810,614	2.5878	2.600	2.580	2.600	2.570	2.620	5,723,330	2.5878	0.39%
2017-08-22	0	2.590	2.570	2.590	2.540	2.600	8,091,000	20,757,530	2.5655	2.590	2.570	2.590	2.540	2.600	8,091,000	2.5655	0.39%
2017-08-21	0	2.580	2.560	2.590	2.550	2.650	6,947,000	17,964,840	2.5860	2.580	2.560	2.590	2.550	2.650	6,947,000	2.5860	-1.53%
2017-08-18	0	2.620	2.600	2.630	2.580	2.720	8,088,000	21,369,210	2.6421	2.620	2.600	2.630	2.580	2.720	8,088,000	2.6421	-4.03%
2017-08-17	0	2.730	2.720	2.730	2.580	2.730	8,342,000	21,853,320	2.6197	2.730	2.720	2.730	2.580	2.730	8,342,000	2.6197	3.80%
2017-08-16	0	2.630	2.610	2.630	2.600	2.680	8,294,000	21,749,680	2.6223	2.630	2.610	2.630	2.600	2.680	8,294,000	2.6223	0.77%
2017-08-15	0	2.610	2.590	2.620	2.590	2.700	7,621,000	19,993,900	2.6235	2.610	2.590	2.620	2.590	2.700	7,621,000	2.6235	-2.25%
2017-08-14	0	2.670	2.650	2.670	2.610	2.690	6,943,000	18,340,840	2.6416	2.670	2.650	2.670	2.610	2.690	6,943,000	2.6416	0.38%
2017-08-11	0	2.660	2.620	2.650	2.580	2.750	7,924,000	20,992,830	2.6493	2.660	2.620	2.650	2.580	2.750	7,924,000	2.6493	-2.56%
2017-08-10	0	2.730	2.700	2.740	2.690	2.770	7,778,000	21,128,010	2.7164	2.730	2.700	2.740	2.690	2.770	7,778,000	2.7164	-0.73%
2017-08-09	0	2.750	2.710	2.740	2.700	2.790	5,975,000	16,351,460	2.7366	2.750	2.710	2.740	2.700	2.790	5,975,000	2.7366	-1.43%
2017-08-08	0	2.790	2.750	2.790	2.710	2.790	5,669,000	15,553,020	2.7435	2.790	2.750	2.790	2.710	2.790	5,669,000	2.7435	0.36%
2017-08-07	0	2.780	2.760	2.780	2.760	2.840	4,499,000	12,592,880	2.7990	2.780	2.760	2.780	2.760	2.840	4,499,000	2.7990	-1.77%
2017-08-04	0	2.830	2.800	2.840	2.730	2.830	5,821,000	16,138,400	2.7724	2.830	2.800	2.840	2.730	2.830	5,821,000	2.7724	1.80%
2017-08-03	0	2.780	2.720	2.790	2.730	2.870	5,818,000	16,242,200	2.7917	2.780	2.720	2.790	2.730	2.870	5,818,000	2.7917	-2.46%
2017-08-02	0	2.850	2.830	2.850	2.830	2.950	5,369,000	15,486,680	2.8845	2.850	2.830	2.850	2.830	2.950	5,369,000	2.8845	-3.72%
2017-08-01	0	2.960	2.910	2.970	2.900	3.000	4,368,000	12,844,510	2.9406	2.960	2.910	2.970	2.900	3.000	4,368,000	2.9406	-1.33%
2017-07-31	0	3.000	2.970	3.000	2.900	3.010	5,334,000	15,753,520	2.9534	3.000	2.970	3.000	2.900	3.010	5,334,000	2.9534	4.53%
2017-07-28	0	2.870	2.860	2.880	2.810	2.890	5,332,130	15,121,379	2.8359	2.870	2.860	2.880	2.810	2.890	5,332,130	2.8359	1.77%
2017-07-27	0	2.820	2.820	2.830	2.810	2.890	3,528,000	10,016,940	2.8393	2.820	2.820	2.830	2.810	2.890	3,528,000	2.8393	-0.70%
2017-07-26	0	2.840	2.820	2.850	2.800	2.890	3,776,520	10,716,095	2.8376	2.840	2.820	2.850	2.800	2.890	3,776,520	2.8376	0.71%
2017-07-25	0	2.820	2.810	2.860	2.780	2.890	4,478,000	12,641,040	2.8229	2.820	2.810	2.860	2.780	2.890	4,478,000	2.8229	-1.74%
2017-07-24	0	2.870	2.840	2.880	2.780	3.050	4,018,810	11,492,434	2.8597	2.870	2.840	2.880	2.780	3.050	4,018,810	2.8597	2.87%
2017-07-21	0	2.790	2.780	2.800	2.730	2.830	4,168,500	11,570,715	2.7758	2.790	2.780	2.800	2.730	2.830	4,168,500	2.7758	-0.36%
2017-07-20	0	2.800	2.800	2.830	2.800	2.940	5,312,000	15,275,610	2.8757	2.800	2.800	2.830	2.800	2.940	5,312,000	2.8757	-4.11%
2017-07-19	0	2.920	2.910	2.930	2.910	2.980	4,082,420	12,054,262	2.9527	2.920	2.910	2.930	2.910	2.980	4,082,420	2.9527	-1.68%
2017-07-18	0	2.970	2.960	2.980	2.930	3.060	6,560,950	19,677,534	2.9992	2.970	2.960	2.980	2.930	3.060	6,560,950	2.9992	1.37%
2017-07-17	0	2.930	2.940	2.950	2.770	3.060	6,112,300	17,793,896	2.9112	2.930	2.940	2.950	2.770	3.060	6,112,300	2.9112	5.78%
2017-07-14	0	2.770	2.760	2.780	2.550	2.790	6,712,810	18,077,772	2.6930	2.770	2.760	2.780	2.550	2.790	6,712,810	2.6930	9.06%
2017-07-13	0	2.540	2.540	2.560	2.520	2.570	5,644,000	14,391,240	2.5498	2.540	2.540	2.560	2.520	2.570	5,644,000	2.5498	0.79%
2017-07-12	0	2.520	2.510	2.530	2.380	2.530	4,487,000	10,899,600	2.4292	2.520	2.510	2.530	2.380	2.530	4,487,000	2.4292	4.13%
2017-07-11	0	2.420	2.390	2.430	2.350	2.430	4,805,000	11,426,460	2.3780	2.420	2.390	2.430	2.350	2.430	4,805,000	2.3780	1.68%
2017-07-10	0	2.380	2.370	2.420	2.370	2.410	5,336,000	12,765,280	2.3923	2.380	2.370	2.420	2.370	2.410	5,336,000	2.3923	-0.42%
2017-07-07	0	2.390	2.370	2.400	2.350	2.410	5,174,500	12,345,835	2.3859	2.390	2.370	2.400	2.350	2.410	5,174,500	2.3859	-0.42%
2017-07-06	0	2.400	2.400	2.410	2.380	2.470	4,956,000	11,946,495	2.4105	2.400	2.400	2.410	2.380	2.470	4,956,000	2.4105	-1.23%
2017-07-05	0	2.430	2.420	2.440	2.380	2.450	4,383,000	10,602,145	2.4189	2.430	2.420	2.440	2.380	2.450	4,383,000	2.4189	1.25%
2017-07-04	0	2.400	2.400	2.430	2.310	2.470	5,003,210	11,972,927	2.3930	2.400	2.400	2.430	2.310	2.470	5,003,210	2.3930	-0.41%
2017-07-03	0	2.410	2.400	2.420	2.210	2.470	7,305,000	17,225,120	2.3580	2.410	2.400	2.420	2.210	2.470	7,305,000	2.3580	7.11%
2017-06-30	0	2.250	2.230	2.250	2.170	2.260	5,061,000	11,199,725	2.2129	2.250	2.230	2.250	2.170	2.260	5,061,000	2.2129	3.21%
2017-06-29	0	2.180	2.180	2.200	2.170	2.200	4,878,200	10,646,440	2.1825	2.180	2.180	2.200	2.170	2.200	4,878,200	2.1825	0.00%
2017-06-28	0	2.180	2.160	2.180	2.150	2.190	4,086,000	8,861,630	2.1688	2.180	2.160	2.180	2.150	2.190	4,086,000	2.1688	0.00%
2017-06-27	0	2.180	2.180	2.200	2.160	2.200	4,776,000	10,401,030	2.1778	2.180	2.180	2.200	2.160	2.200	4,776,000	2.1778	-0.46%
2017-06-26	0	2.190	2.190	2.210	2.190	2.280	3,976,000	8,819,720	2.2182	2.190	2.190	2.210	2.190	2.280	3,976,000	2.2182	-1.35%
2017-06-23	0	2.220	2.190	2.220	2.150	2.240	5,768,000	12,532,250	2.1727	2.220	2.190	2.220	2.150	2.240	5,768,000	2.1727	2.78%
2017-06-22	0	2.160	2.160	2.200	2.160	2.260	5,055,000	11,177,650	2.2112	2.160	2.160	2.200	2.160	2.260	5,055,000	2.2112	-3.14%
2017-06-21	0	2.230	2.230	2.250	2.220	2.280	5,657,100	12,731,382	2.2505	2.230	2.230	2.250	2.220	2.280	5,657,100	2.2505	-1.76%
2017-06-20	0	2.270	2.240	2.250	2.220	2.270	4,465,000	10,030,340	2.2464	2.270	2.240	2.250	2.220	2.270	4,465,000	2.2464	0.89%
2017-06-19	0	2.250	2.240	2.250	2.200	2.280	5,383,000	12,037,380	2.2362	2.250	2.240	2.250	2.200	2.280	5,383,000	2.2362	0.45%
2017-06-16	0	2.240	2.210	2.240	2.110	2.240	6,356,094	13,851,881	2.1793	2.240	2.210	2.240	2.110	2.240	6,356,094	2.1793	6.16%
2017-06-15	0	2.110	2.110	2.120	2.080	2.160	5,558,000	11,693,620	2.1039	2.110	2.110	2.120	2.080	2.160	5,558,000	2.1039	-1.86%
2017-06-14	0	2.150	2.100	2.150	2.090	2.150	6,464,000	13,654,730	2.1124	2.150	2.100	2.150	2.090	2.150	6,464,000	2.1124	2.87%
2017-06-13	0	2.090	2.070	2.090	2.050	2.190	4,782,000	9,888,515	2.0679	2.090	2.070	2.090	2.050	2.190	4,782,000	2.0679	0.00%
2017-06-12	0	2.090	2.070	2.090	2.070	2.170	5,025,000	10,705,210	2.1304	2.090	2.070	2.090	2.070	2.170	5,025,000	2.1304	-2.79%
2017-06-09	0	2.150	2.150	2.160	2.120	2.220	5,068,000	10,967,500	2.1641	2.150	2.150	2.160	2.120	2.220	5,068,000	2.1641	1.42%
2017-06-08	0	2.120	2.110	2.140	2.110	2.140	3,748,000	7,981,130	2.1294	2.120	2.110	2.140	2.110	2.140	3,748,000	2.1294	-0.47%
2017-06-07	0	2.130	2.090	2.140	2.060	2.130	5,829,000	12,233,570	2.0987	2.130	2.090	2.140	2.060	2.130	5,829,000	2.0987	0.95%
2017-06-06	0	2.110	2.070	2.120	2.070	2.160	4,758,350	9,950,554	2.0912	2.110	2.070	2.120	2.070	2.160	4,758,350	2.0912	0.96%
2017-06-05	0	2.090	2.090	2.100	2.090	2.170	6,037,000	12,859,430	2.1301	2.090	2.090	2.100	2.090	2.170	6,037,000	2.1301	-2.34%
2017-06-02	0	2.140	2.140	2.180	2.090	2.200	4,920,751	10,468,802	2.1275	2.140	2.140	2.180	2.090	2.200	4,920,751	2.1275	1.42%
2017-06-01	0	2.110	2.090	2.130	2.050	2.150	4,090,000	8,566,750	2.0946	2.110	2.090	2.130	2.050	2.150	4,090,000	2.0946	-0.47%
2017-05-31	0	2.120	2.120	2.130	2.120	2.200	5,273,000	11,410,970	2.1640	2.120	2.120	2.130	2.120	2.200	5,273,000	2.1640	-2.75%
2017-05-29	0	2.180	2.150	2.180	2.160	2.200	4,508,000	9,830,530	2.1807	2.180	2.150	2.180	2.160	2.200	4,508,000	2.1807	0.46%
2017-05-26	0	2.170	2.140	2.180	2.130	2.190	5,551,000	12,002,330	2.1622	2.170	2.140	2.180	2.130	2.190	5,551,000	2.1622	0.46%
2017-05-25	0	2.160	2.150	2.160	2.120	2.200	4,945,000	10,693,610	2.1625	2.160	2.150	2.160	2.120	2.200	4,945,000	2.1625	-1.82%
2017-05-24	0	2.200	2.170	2.190	2.170	2.220	4,874,000	10,668,050	2.1888	2.200	2.170	2.190	2.170	2.220	4,874,000	2.1888	0.92%
2017-05-23	0	2.180	2.180	2.200	2.170	2.230	6,921,000	15,194,460	2.1954	2.180	2.180	2.200	2.170	2.230	6,921,000	2.1954	-2.68%
2017-05-22	0	2.240	2.220	2.250	2.190	2.250	4,602,000	10,202,185	2.2169	2.240	2.220	2.250	2.190	2.250	4,602,000	2.2169	2.75%
2017-05-19	0	2.180	2.170	2.210	2.170	2.230	4,669,000	10,217,210	2.1883	2.180	2.170	2.210	2.170	2.230	4,669,000	2.1883	-2.24%
2017-05-18	0	2.230	2.210	2.230	2.190	2.260	4,907,110	10,933,621	2.2281	2.230	2.210	2.230	2.190	2.260	4,907,110	2.2281	2.29%
2017-05-17	0	2.180	2.180	2.210	2.180	2.240	6,641,550	14,746,858	2.2204	2.180	2.180	2.210	2.180	2.240	6,641,550	2.2204	-2.68%
2017-05-16	0	2.240	2.230	2.250	2.220	2.270	4,372,000	9,847,240	2.2523	2.240	2.230	2.250	2.220	2.270	4,372,000	2.2523	0.00%
2017-05-15	0	2.240	2.230	2.240	2.220	2.250	5,712,000	12,764,470	2.2347	2.240	2.230	2.240	2.220	2.250	5,712,000	2.2347	0.45%
2017-05-12	0	2.230	2.190	2.230	2.180	2.250	5,559,950	12,267,428	2.2064	2.230	2.190	2.230	2.180	2.250	5,559,950	2.2064	-0.45%
2017-05-11	0	2.240	2.210	2.240	2.200	2.250	4,849,000	10,810,345	2.2294	2.240	2.210	2.240	2.200	2.250	4,849,000	2.2294	2.28%
2017-05-10	0	2.190	2.190	2.220	2.180	2.280	4,940,900	10,915,454	2.2092	2.190	2.190	2.220	2.180	2.280	4,940,900	2.2092	-1.79%
2017-05-09	0	2.230	2.230	2.240	2.190	2.280	6,039,000	13,458,500	2.2286	2.230	2.230	2.240	2.190	2.280	6,039,000	2.2286	-2.19%
2017-05-08	0	2.280	2.250	2.280	2.250	2.300	5,170,000	11,756,050	2.2739	2.280	2.250	2.280	2.250	2.300	5,170,000	2.2739	0.00%
2017-05-05	0	2.280	2.280	2.290	2.260	2.300	4,434,000	10,118,085	2.2819	2.280	2.280	2.290	2.260	2.300	4,434,000	2.2819	-0.44%
2017-05-04	0	2.290	2.260	2.290	2.210	2.300	6,968,000	15,846,180	2.2741	2.290	2.260	2.290	2.210	2.300	6,968,000	2.2741	0.44%
2017-05-02	0	2.280	2.260	2.290	2.140	2.290	5,997,000	13,350,430	2.2262	2.280	2.260	2.290	2.140	2.290	5,997,000	2.2262	4.59%
2017-04-28	0	2.180	2.180	2.200	2.130	2.190	5,735,000	12,484,390	2.1769	2.180	2.180	2.200	2.130	2.190	5,735,000	2.1769	0.46%
2017-04-27	0	2.170	2.160	2.190	2.140	2.190	5,475,000	11,867,760	2.1676	2.170	2.160	2.190	2.140	2.190	5,475,000	2.1676	0.46%
2017-04-26	0	2.160	2.140	2.160	2.090	2.160	7,136,000	15,135,760	2.1210	2.160	2.140	2.160	2.090	2.160	7,136,000	2.1210	4.35%
2017-04-25	0	2.070	2.070	2.100	2.010	2.120	5,781,000	12,063,175	2.0867	2.070	2.070	2.100	2.010	2.120	5,781,000	2.0867	0.00%
2017-04-24	0	2.070	2.060	2.090	2.010	2.200	6,134,000	12,530,210	2.0427	2.070	2.060	2.090	2.010	2.200	6,134,000	2.0427	3.50%
2017-04-21	0	2.000	1.970	2.010	1.950	2.010	6,192,000	12,192,095	1.9690	2.000	1.970	2.010	1.950	2.010	6,192,000	1.9690	1.52%
2017-04-20	0	1.970	1.960	1.970	1.920	2.030	7,313,000	14,501,030	1.9829	1.970	1.960	1.970	1.920	2.030	7,313,000	1.9829	-1.01%
2017-04-19	0	1.990	1.950	2.000	1.930	2.060	5,878,000	11,709,320	1.9921	1.990	1.950	2.000	1.930	2.060	5,878,000	1.9921	-3.40%
2017-04-18	0	2.060	2.040	2.060	2.030	2.060	5,239,000	10,766,950	2.0552	2.060	2.040	2.060	2.030	2.060	5,239,000	2.0552	0.49%
2017-04-13	0	2.050	2.040	2.050	2.030	2.070	4,226,000	8,666,910	2.0509	2.050	2.040	2.050	2.030	2.070	4,226,000	2.0509	0.00%
2017-04-12	0	2.050	2.040	2.060	2.010	2.090	6,199,000	12,728,850	2.0534	2.050	2.040	2.060	2.010	2.090	6,199,000	2.0534	1.49%
2017-04-11	0	2.020	2.000	2.020	1.990	2.030	5,196,000	10,398,320	2.0012	2.020	2.000	2.020	1.990	2.030	5,196,000	2.0012	1.51%
2017-04-10	0	1.990	1.970	1.990	1.970	2.010	5,065,000	10,070,680	1.9883	1.990	1.970	1.990	1.970	2.010	5,065,000	1.9883	0.00%
2017-04-07	0	1.990	1.950	1.980	1.940	2.090	8,232,000	16,494,360	2.0037	1.990	1.950	1.980	1.940	2.090	8,232,000	2.0037	-2.93%
2017-04-06	0	2.050	2.030	2.050	2.030	2.090	5,257,000	10,814,530	2.0572	2.050	2.030	2.050	2.030	2.090	5,257,000	2.0572	-1.44%
2017-04-05	0	2.080	2.050	2.080	2.010	2.100	6,833,000	14,053,430	2.0567	2.080	2.050	2.080	2.010	2.100	6,833,000	2.0567	1.46%
2017-04-03	0	2.050	2.040	2.060	2.020	2.130	6,460,000	13,451,180	2.0822	2.050	2.040	2.060	2.020	2.130	6,460,000	2.0822	-1.91%
2017-03-31	0	2.090	2.070	2.090	2.030	2.120	6,325,850	13,034,877	2.0606	2.090	2.070	2.090	2.030	2.120	6,325,850	2.0606	2.96%
2017-03-30	0	2.030	2.020	2.040	1.980	2.040	7,728,000	15,481,100	2.0032	2.030	2.020	2.040	1.980	2.040	7,728,000	2.0032	2.01%
2017-03-29	0	1.990	1.980	1.990	1.960	2.090	5,578,000	11,187,100	2.0056	1.990	1.980	1.990	1.960	2.090	5,578,000	2.0056	-5.24%
2017-03-28	0	2.100	2.040	2.100	2.000	2.120	6,174,000	12,788,270	2.0713	2.100	2.040	2.100	2.000	2.120	6,174,000	2.0713	0.00%
2017-03-27	0	2.100	2.080	2.100	2.050	2.160	7,106,000	15,031,090	2.1153	2.100	2.080	2.100	2.050	2.160	7,106,000	2.1153	-1.41%
2017-03-24	0	2.130	2.110	2.130	2.030	2.160	6,182,000	12,976,450	2.0991	2.130	2.110	2.130	2.030	2.160	6,182,000	2.0991	0.95%
2017-03-23	0	2.110	2.090	2.110	2.090	2.230	4,632,000	9,921,340	2.1419	2.110	2.090	2.110	2.090	2.230	4,632,000	2.1419	-3.21%
2017-03-22	0	2.180	2.160	2.180	2.150	2.230	5,507,000	12,061,980	2.1903	2.180	2.160	2.180	2.150	2.230	5,507,000	2.1903	-2.24%
2017-03-21	0	2.230	2.210	2.230	2.200	2.280	6,018,000	13,474,275	2.2390	2.230	2.210	2.230	2.200	2.280	6,018,000	2.2390	-1.33%
2017-03-20	0	2.260	2.260	2.270	2.180	2.370	4,974,000	11,108,515	2.2333	2.260	2.260	2.270	2.180	2.370	4,974,000	2.2333	1.80%
2017-03-17	0	2.220	2.180	2.220	2.170	2.240	4,641,000	10,214,057	2.2008	2.220	2.180	2.220	2.170	2.240	4,641,000	2.2008	-0.45%
2017-03-16	0	2.230	2.220	2.240	2.150	2.240	3,957,100	8,658,007	2.1880	2.230	2.220	2.240	2.150	2.240	3,957,100	2.1880	3.72%
2017-03-15	0	2.150	2.140	2.150	2.130	2.220	6,373,000	13,802,580	2.1658	2.150	2.140	2.150	2.130	2.220	6,373,000	2.1658	-1.83%
2017-03-14	0	2.190	2.180	2.190	2.170	2.240	4,051,000	8,930,460	2.2045	2.190	2.180	2.190	2.170	2.240	4,051,000	2.2045	-1.79%
2017-03-13	0	2.230	2.200	2.230	2.130	2.230	5,413,000	11,733,540	2.1677	2.230	2.200	2.230	2.130	2.230	5,413,000	2.1677	2.29%
2017-03-10	0	2.180	2.160	2.180	2.160	2.270	5,746,000	12,583,960	2.1900	2.180	2.160	2.180	2.160	2.270	5,746,000	2.1900	-1.80%
2017-03-09	0	2.220	2.200	2.220	2.190	2.240	4,134,000	9,199,420	2.2253	2.220	2.200	2.220	2.190	2.240	4,134,000	2.2253	-0.45%
2017-03-08	0	2.230	2.220	2.230	2.190	2.230	5,458,000	12,111,490	2.2190	2.230	2.220	2.230	2.190	2.230	5,458,000	2.2190	0.90%
2017-03-07	0	2.210	2.180	2.220	2.130	2.250	5,097,000	11,087,620	2.1753	2.210	2.180	2.220	2.130	2.250	5,097,000	2.1753	-0.90%
2017-03-06	0	2.230	2.190	2.230	2.180	2.280	4,713,780	10,587,592	2.2461	2.230	2.190	2.230	2.180	2.280	4,713,780	2.2461	2.29%
2017-03-03	0	2.180	2.170	2.180	2.170	2.240	4,710,000	10,378,890	2.2036	2.180	2.170	2.180	2.170	2.240	4,710,000	2.2036	-2.24%
2017-03-02	0	2.230	2.220	2.240	2.210	2.270	5,576,000	12,551,240	2.2509	2.230	2.220	2.240	2.210	2.270	5,576,000	2.2509	-0.89%
2017-03-01	0	2.250	2.230	2.240	2.210	2.330	4,298,000	9,755,590	2.2698	2.250	2.230	2.240	2.210	2.330	4,298,000	2.2698	-2.60%
2017-02-28	0	2.310	2.310	2.320	2.240	2.430	5,456,000	12,773,530	2.3412	2.310	2.310	2.320	2.240	2.430	5,456,000	2.3412	0.00%
2017-02-27	0	2.310	2.300	2.310	2.170	2.310	5,907,000	13,369,890	2.2634	2.310	2.300	2.310	2.170	2.310	5,907,000	2.2634	5.48%
2017-02-24	0	2.190	2.180	2.190	2.100	2.200	6,029,000	13,110,250	2.1745	2.190	2.180	2.190	2.100	2.200	6,029,000	2.1745	0.46%
2017-02-23	0	2.180	2.170	2.180	2.150	2.230	4,665,000	10,153,330	2.1765	2.180	2.170	2.180	2.150	2.230	4,665,000	2.1765	-0.46%
2017-02-22	0	2.190	2.170	2.190	2.110	2.200	5,846,800	12,698,762	2.1719	2.190	2.170	2.190	2.110	2.200	5,846,800	2.1719	4.29%
2017-02-21	0	2.100	2.080	2.100	2.060	2.110	5,955,000	12,458,500	2.0921	2.100	2.080	2.100	2.060	2.110	5,955,000	2.0921	0.96%
2017-02-20	0	2.080	2.060	2.080	2.020	2.080	5,455,000	11,185,120	2.0504	2.080	2.060	2.080	2.020	2.080	5,455,000	2.0504	2.46%
2017-02-17	0	2.030	2.020	2.030	1.990	2.040	4,219,000	8,520,670	2.0196	2.030	2.020	2.030	1.990	2.040	4,219,000	2.0196	1.00%
2017-02-16	0	2.010	2.000	2.010	1.970	2.010	5,110,000	10,183,165	1.9928	2.010	2.000	2.010	1.970	2.010	5,110,000	1.9928	0.50%
2017-02-15	0	2.000	1.980	2.000	1.970	2.000	4,861,000	9,648,526	1.9849	2.000	1.980	2.000	1.970	2.000	4,861,000	1.9849	0.50%
2017-02-14	0	1.990	1.980	1.990	1.970	2.000	5,920,000	11,710,290	1.9781	1.990	1.980	1.990	1.970	2.000	5,920,000	1.9781	0.00%
2017-02-13	0	1.990	1.970	1.990	1.970	2.020	5,402,000	10,757,260	1.9913	1.990	1.970	1.990	1.970	2.020	5,402,000	1.9913	-0.50%
2017-02-10	0	2.000	1.990	2.000	1.970	2.000	4,381,000	8,675,920	1.9804	2.000	1.990	2.000	1.970	2.000	4,381,000	1.9804	1.52%
2017-02-09	0	1.970	1.950	1.970	1.940	2.030	6,407,000	12,615,460	1.9690	1.970	1.950	1.970	1.940	2.030	6,407,000	1.9690	-1.01%
2017-02-08	0	1.990	1.970	1.990	1.940	2.000	4,443,000	8,724,050	1.9635	1.990	1.970	1.990	1.940	2.000	4,443,000	1.9635	0.00%
2017-02-07	0	1.990	1.980	1.990	1.960	2.090	5,717,000	11,377,105	1.9900	1.990	1.980	1.990	1.960	2.090	5,717,000	1.9900	-3.86%
2017-02-06	0	2.070	2.050	2.070	2.030	2.120	5,127,000	10,682,800	2.0836	2.070	2.050	2.070	2.030	2.120	5,127,000	2.0836	-0.48%
2017-02-03	0	2.080	2.060	2.080	2.050	2.150	5,375,182	11,241,567	2.0914	2.080	2.060	2.080	2.050	2.150	5,375,182	2.0914	-1.42%
2017-02-02	0	2.110	2.110	2.120	1.970	2.240	6,942,470	14,654,058	2.1108	2.110	2.110	2.120	1.970	2.240	6,942,470	2.1108	6.57%
2017-02-01	0	1.980	1.980	2.000	1.940	2.000	5,311,000	10,450,530	1.9677	1.980	1.980	2.000	1.940	2.000	5,311,000	1.9677	0.00%
2017-01-27	0	1.980	1.970	1.980	1.910	1.990	4,063,000	7,887,140	1.9412	1.980	1.970	1.980	1.910	1.990	4,063,000	1.9412	3.13%
2017-01-26	0	1.920	1.900	1.920	1.880	1.920	5,359,000	10,138,100	1.8918	1.920	1.900	1.920	1.880	1.920	5,359,000	1.8918	1.59%
2017-01-25	0	1.890	1.880	1.890	1.880	1.930	6,468,000	12,249,440	1.8939	1.890	1.880	1.890	1.880	1.930	6,468,000	1.8939	0.53%
2017-01-24	0	1.880	1.870	1.880	1.860	1.900	5,574,000	10,430,100	1.8712	1.880	1.870	1.880	1.860	1.900	5,574,000	1.8712	0.00%
2017-01-23	0	1.880	1.860	1.880	1.860	1.920	4,504,000	8,490,450	1.8851	1.880	1.860	1.880	1.860	1.920	4,504,000	1.8851	-0.53%
2017-01-20	0	1.890	1.880	1.890	1.870	1.910	6,395,000	12,128,520	1.8966	1.890	1.880	1.890	1.870	1.910	6,395,000	1.8966	-1.05%
2017-01-19	0	1.910	1.880	1.910	1.880	1.930	5,484,680	10,433,904	1.9024	1.910	1.880	1.910	1.880	1.930	5,484,680	1.9024	0.53%
2017-01-18	0	1.900	1.890	1.910	1.870	1.930	4,490,000	8,517,365	1.8970	1.900	1.890	1.910	1.870	1.930	4,490,000	1.8970	0.00%
2017-01-17	0	1.900	1.880	1.900	1.870	1.940	5,354,000	10,185,420	1.9024	1.900	1.880	1.900	1.870	1.940	5,354,000	1.9024	-1.55%
2017-01-16	0	1.930	1.910	1.930	1.900	1.950	5,978,420	11,469,609	1.9185	1.930	1.910	1.930	1.900	1.950	5,978,420	1.9185	0.52%
2017-01-13	0	1.920	1.910	1.920	1.830	1.930	4,863,000	9,119,900	1.8754	1.920	1.910	1.920	1.830	1.930	4,863,000	1.8754	3.23%
2017-01-12	0	1.860	1.850	1.860	1.850	1.930	5,705,000	10,814,610	1.8956	1.860	1.850	1.860	1.850	1.930	5,705,000	1.8956	-3.63%
2017-01-11	0	1.930	1.920	1.940	1.890	2.010	7,188,000	13,814,490	1.9219	1.930	1.920	1.940	1.890	2.010	7,188,000	1.9219	-3.50%
2017-01-10	0	2.000	1.980	2.000	1.910	2.000	7,154,000	13,864,050	1.9379	2.000	1.980	2.000	1.910	2.000	7,154,000	1.9379	2.56%
2017-01-09	0	1.950	1.940	1.950	1.940	1.990	4,147,000	8,135,310	1.9617	1.950	1.940	1.950	1.940	1.990	4,147,000	1.9617	-1.52%
2017-01-06	0	1.980	1.960	1.970	1.920	2.000	6,290,198	12,216,676	1.9422	1.980	1.960	1.970	1.920	2.000	6,290,198	1.9422	1.02%
2017-01-05	0	1.960	1.940	1.960	1.950	1.990	5,173,000	10,124,330	1.9571	1.960	1.940	1.960	1.950	1.990	5,173,000	1.9571	-2.00%
2017-01-04	0	2.000	1.990	2.000	1.920	2.000	5,180,000	10,084,590	1.9468	2.000	1.990	2.000	1.920	2.000	5,180,000	1.9468	2.04%
2017-01-03	0	1.960	1.940	1.960	1.940	1.990	5,320,014	10,420,357	1.9587	1.960	1.940	1.960	1.940	1.990	5,320,014	1.9587	-1.01%
2016-12-30	0	1.980	1.960	1.980	1.940	2.000	6,506,000	12,788,530	1.9657	1.980	1.960	1.980	1.940	2.000	6,506,000	1.9657	0.00%
2016-12-29	0	1.980	1.960	1.980	1.960	2.000	5,114,000	10,081,540	1.9714	1.980	1.960	1.980	1.960	2.000	5,114,000	1.9714	0.51%
2016-12-28	0	1.970	1.940	1.980	1.950	2.000	4,767,000	9,429,270	1.9780	1.970	1.940	1.980	1.950	2.000	4,767,000	1.9780	-2.48%
2016-12-23	0	2.020	1.970	2.020	1.940	2.020	6,190,150	12,171,836	1.9663	2.020	1.970	2.020	1.940	2.020	6,190,150	1.9663	2.54%
2016-12-22	0	1.970	1.940	1.980	1.920	1.980	6,241,000	12,098,420	1.9385	1.970	1.940	1.980	1.920	1.980	6,241,000	1.9385	0.51%
2016-12-21	0	1.960	1.940	1.960	1.940	1.980	5,950,000	11,711,120	1.9683	1.960	1.940	1.960	1.940	1.980	5,950,000	1.9683	-0.51%
2016-12-20	0	1.970	1.950	1.980	1.950	2.020	4,332,000	8,550,840	1.9739	1.970	1.950	1.980	1.950	2.020	4,332,000	1.9739	-1.50%
2016-12-19	0	2.000	1.990	2.000	1.920	2.000	5,459,000	10,690,085	1.9582	2.000	1.990	2.000	1.920	2.000	5,459,000	1.9582	1.52%
2016-12-16	0	1.970	1.970	1.990	1.840	1.980	6,813,700	12,904,866	1.8940	1.970	1.970	1.990	1.840	1.980	6,813,700	1.8940	4.23%
2016-12-15	0	1.890	1.870	1.900	1.850	2.000	7,336,200	13,828,284	1.8849	1.890	1.870	1.900	1.850	2.000	7,336,200	1.8849	-5.50%
2016-12-14	0	2.000	1.990	2.010	1.970	2.060	5,086,000	10,227,400	2.0109	2.000	1.990	2.010	1.970	2.060	5,086,000	2.0109	-2.44%
2016-12-13	0	2.050	2.030	2.050	2.030	2.070	6,364,000	13,043,800	2.0496	2.050	2.030	2.050	2.030	2.070	6,364,000	2.0496	0.49%
2016-12-12	0	2.040	2.030	2.040	2.020	2.070	5,312,000	10,851,105	2.0428	2.040	2.030	2.040	2.020	2.070	5,312,000	2.0428	-0.49%
2016-12-09	0	2.050	2.030	2.050	2.010	2.050	5,053,000	10,243,260	2.0272	2.050	2.030	2.050	2.010	2.050	5,053,000	2.0272	0.99%
2016-12-08	0	2.030	2.020	2.030	2.010	2.080	6,938,000	14,095,240	2.0316	2.030	2.020	2.030	2.010	2.080	6,938,000	2.0316	0.00%
2016-12-07	0	2.030	2.010	2.030	1.970	2.050	6,013,000	12,088,615	2.0104	2.030	2.010	2.030	1.970	2.050	6,013,000	2.0104	0.50%
2016-12-06	0	2.020	2.000	2.020	1.980	2.040	5,400,000	10,877,230	2.0143	2.020	2.000	2.020	1.980	2.040	5,400,000	2.0143	0.00%
2016-12-05	0	2.020	2.000	2.020	1.980	2.060	5,700,020	11,505,029	2.0184	2.020	2.000	2.020	1.980	2.060	5,700,020	2.0184	0.50%
2016-12-02	0	2.010	2.020	2.030	2.010	2.060	4,768,000	9,696,190	2.0336	2.010	2.020	2.030	2.010	2.060	4,768,000	2.0336	-1.47%
2016-12-01	0	2.040	2.020	2.040	1.990	2.070	6,753,000	13,695,680	2.0281	2.040	2.020	2.040	1.990	2.070	6,753,000	2.0281	-0.97%
2016-11-30	0	2.060	2.040	2.070	2.050	2.110	5,334,000	11,007,130	2.0636	2.060	2.040	2.070	2.050	2.110	5,334,000	2.0636	0.00%
2016-11-29	0	2.060	2.040	2.060	2.040	2.100	5,354,000	10,997,580	2.0541	2.060	2.040	2.060	2.040	2.100	5,354,000	2.0541	-1.44%
2016-11-28	0	2.090	2.080	2.090	2.080	2.200	6,008,000	12,758,045	2.1235	2.090	2.080	2.090	2.080	2.200	6,008,000	2.1235	-4.13%
2016-11-25	0	2.180	2.180	2.190	2.090	2.190	5,537,000	11,776,120	2.1268	2.180	2.180	2.190	2.090	2.190	5,537,000	2.1268	2.83%
2016-11-24	0	2.120	2.110	2.120	2.110	2.180	5,409,000	11,552,910	2.1359	2.120	2.110	2.120	2.110	2.180	5,409,000	2.1359	-1.40%
2016-11-23	0	2.150	2.120	2.150	2.070	2.150	6,209,000	13,090,550	2.1083	2.150	2.120	2.150	2.070	2.150	6,209,000	2.1083	1.90%
2016-11-22	0	2.110	2.100	2.110	2.080	2.170	5,714,110	12,091,041	2.1160	2.110	2.100	2.110	2.080	2.170	5,714,110	2.1160	-0.94%
2016-11-21	0	2.130	2.120	2.140	2.100	2.180	5,194,000	11,162,180	2.1491	2.130	2.120	2.140	2.100	2.180	5,194,000	2.1491	-1.39%
2016-11-18	0	2.160	2.150	2.160	2.120	2.170	4,980,000	10,710,190	2.1506	2.160	2.150	2.160	2.120	2.170	4,980,000	2.1506	0.00%
2016-11-17	0	2.160	2.130	2.160	2.130	2.170	5,733,100	12,297,230	2.1450	2.160	2.130	2.160	2.130	2.170	5,733,100	2.1450	0.00%
2016-11-16	0	2.160	2.140	2.160	2.090	2.180	4,656,000	9,952,810	2.1376	2.160	2.140	2.160	2.090	2.180	4,656,000	2.1376	1.89%
2016-11-15	0	2.120	2.100	2.120	2.080	2.140	6,001,200	12,722,827	2.1200	2.120	2.100	2.120	2.080	2.140	6,001,200	2.1200	0.00%
2016-11-14	0	2.120	2.100	2.120	2.080	2.230	5,664,000	11,994,040	2.1176	2.120	2.100	2.120	2.080	2.230	5,664,000	2.1176	-1.85%
2016-11-11	0	2.160	2.160	2.170	2.130	2.270	5,458,000	11,858,945	2.1728	2.160	2.160	2.170	2.130	2.270	5,458,000	2.1728	-3.57%
2016-11-10	0	2.240	2.220	2.240	2.210	2.280	4,579,630	10,290,533	2.2470	2.240	2.220	2.240	2.210	2.280	4,579,630	2.2470	-0.44%
2016-11-09	0	2.250	2.250	2.260	2.180	2.310	7,102,000	16,156,600	2.2749	2.250	2.250	2.260	2.180	2.310	7,102,000	2.2749	1.35%
2016-11-08	0	2.220	2.200	2.220	2.140	2.270	5,736,000	12,607,750	2.1980	2.220	2.200	2.220	2.140	2.270	5,736,000	2.1980	3.74%
2016-11-07	0	2.140	2.110	2.140	2.020	2.200	6,077,000	12,929,070	2.1275	2.140	2.110	2.140	2.020	2.200	6,077,000	2.1275	7.54%
2016-11-04	0	1.990	1.980	2.000	1.920	2.020	5,913,000	11,651,660	1.9705	1.990	1.980	2.000	1.920	2.020	5,913,000	1.9705	3.65%
2016-11-03	0	1.920	1.900	1.930	1.820	1.930	6,987,000	13,137,240	1.8802	1.920	1.900	1.930	1.820	1.930	6,987,000	1.8802	3.23%
2016-11-02	0	1.860	1.840	1.860	1.810	1.860	8,212,000	15,102,820	1.8391	1.860	1.840	1.860	1.810	1.860	8,212,000	1.8391	1.09%
2016-11-01	0	1.840	1.830	1.840	1.740	1.840	8,339,000	14,802,430	1.7751	1.840	1.830	1.840	1.740	1.840	8,339,000	1.7751	2.79%
2016-10-31	0	1.790	1.780	1.790	1.760	1.830	5,962,000	10,574,560	1.7737	1.790	1.780	1.790	1.760	1.830	5,962,000	1.7737	0.00%
2016-10-28	0	1.790	1.760	1.790	1.750	1.800	8,820,000	15,611,550	1.7700	1.790	1.760	1.790	1.750	1.800	8,820,000	1.7700	0.56%
2016-10-27	0	1.780	1.770	1.780	1.750	1.810	8,749,000	15,456,210	1.7666	1.780	1.770	1.780	1.750	1.810	8,749,000	1.7666	1.14%
2016-10-26	0	1.760	1.750	1.760	1.660	1.770	7,346,000	12,563,118	1.7102	1.760	1.750	1.760	1.660	1.770	7,346,000	1.7102	4.76%
2016-10-25	0	1.680	1.670	1.680	1.670	1.770	7,925,000	13,499,310	1.7034	1.680	1.670	1.680	1.670	1.770	7,925,000	1.7034	-5.62%
2016-10-24	0	1.780	1.760	1.780	1.760	1.820	6,040,000	10,707,780	1.7728	1.780	1.760	1.780	1.760	1.820	6,040,000	1.7728	0.00%
2016-10-20	0	1.780	1.770	1.780	1.770	1.800	6,771,000	12,078,110	1.7838	1.780	1.770	1.780	1.770	1.800	6,771,000	1.7838	-1.11%
2016-10-19	0	1.800	1.790	1.800	1.760	1.850	6,634,200	11,863,814	1.7883	1.800	1.790	1.800	1.760	1.850	6,634,200	1.7883	-2.70%
2016-10-18	0	1.850	1.830	1.860	1.810	1.870	7,518,000	13,836,930	1.8405	1.850	1.830	1.860	1.810	1.870	7,518,000	1.8405	-0.54%
2016-10-17	0	1.860	1.840	1.870	1.840	1.880	5,593,210	10,384,860	1.8567	1.860	1.840	1.870	1.840	1.880	5,593,210	1.8567	0.00%
2016-10-14	0	1.860	1.840	1.860	1.840	1.890	5,718,000	10,580,590	1.8504	1.860	1.840	1.860	1.840	1.890	5,718,000	1.8504	-0.53%
2016-10-13	0	1.870	1.850	1.870	1.830	1.900	7,399,000	13,786,500	1.8633	1.870	1.850	1.870	1.830	1.900	7,399,000	1.8633	-1.58%
2016-10-12	0	1.900	1.870	1.900	1.870	1.900	5,803,000	10,913,280	1.8806	1.900	1.870	1.900	1.870	1.900	5,803,000	1.8806	0.53%
2016-10-11	0	1.890	1.890	1.910	1.890	1.930	6,503,000	12,393,498	1.9058	1.890	1.890	1.910	1.890	1.930	6,503,000	1.9058	-0.53%
2016-10-07	0	1.900	1.890	1.900	1.870	1.900	4,677,000	8,829,630	1.8879	1.900	1.890	1.900	1.870	1.900	4,677,000	1.8879	0.00%
2016-10-06	0	1.900	1.880	1.910	1.860	1.940	5,862,010	11,098,158	1.8932	1.900	1.880	1.910	1.860	1.940	5,862,010	1.8932	-1.55%
2016-10-05	0	1.930	1.920	1.930	1.840	1.930	7,072,000	13,339,540	1.8862	1.930	1.920	1.930	1.840	1.930	7,072,000	1.8862	2.66%
2016-10-04	0	1.880	1.870	1.890	1.840	1.930	5,909,000	11,118,990	1.8817	1.880	1.870	1.890	1.840	1.930	5,909,000	1.8817	-2.08%
2016-10-03	0	1.920	1.900	1.930	1.870	1.960	5,768,010	10,985,078	1.9045	1.920	1.900	1.930	1.870	1.960	5,768,010	1.9045	-1.03%
2016-09-30	0	1.940	1.920	1.940	1.890	1.940	6,067,000	11,489,360	1.8937	1.940	1.920	1.940	1.890	1.940	6,067,000	1.8937	2.11%
2016-09-29	0	1.900	1.880	1.900	1.860	1.920	6,312,000	11,922,620	1.8889	1.900	1.880	1.900	1.860	1.920	6,312,000	1.8889	-1.04%
2016-09-28	0	1.920	1.900	1.920	1.890	1.940	5,835,000	11,195,350	1.9187	1.920	1.900	1.920	1.890	1.940	5,835,000	1.9187	-0.52%
2016-09-27	0	1.930	1.910	1.930	1.820	1.980	7,020,422	13,399,506	1.9086	1.930	1.910	1.930	1.820	1.980	7,020,422	1.9086	2.66%
2016-09-26	0	1.880	1.870	1.880	1.860	1.930	5,647,000	10,645,810	1.8852	1.880	1.870	1.880	1.860	1.930	5,647,000	1.8852	-2.08%
2016-09-23	0	1.920	1.900	1.920	1.890	1.970	6,169,000	11,834,950	1.9185	1.920	1.900	1.920	1.890	1.970	6,169,000	1.9185	-1.03%
2016-09-22	0	1.940	1.910	1.940	1.890	1.950	6,202,000	11,920,040	1.9220	1.940	1.910	1.940	1.890	1.950	6,202,000	1.9220	2.11%
2016-09-21	0	1.900	1.900	1.910	1.890	2.000	5,958,000	11,509,720	1.9318	1.900	1.900	1.910	1.890	2.000	5,958,000	1.9318	-4.52%
2016-09-20	0	1.990	1.970	1.990	1.940	2.020	6,253,000	12,368,130	1.9780	1.990	1.970	1.990	1.940	2.020	6,253,000	1.9780	2.05%
2016-09-19	0	1.950	1.940	1.950	1.920	1.990	5,618,000	10,934,050	1.9463	1.950	1.940	1.950	1.920	1.990	5,618,000	1.9463	0.52%
2016-09-15	0	1.940	1.930	1.940	1.900	2.050	5,724,000	11,136,400	1.9456	1.940	1.930	1.940	1.900	2.050	5,724,000	1.9456	0.00%
2016-09-14	0	1.940	1.930	1.940	1.890	1.940	5,604,000	10,714,190	1.9119	1.940	1.930	1.940	1.890	1.940	5,604,000	1.9119	1.57%
2016-09-13	0	1.910	1.900	1.910	1.880	1.940	5,641,000	10,694,170	1.8958	1.910	1.900	1.910	1.880	1.940	5,641,000	1.8958	-0.52%
2016-09-12	0	1.920	1.910	1.920	1.860	1.950	5,122,000	9,698,877	1.8936	1.920	1.910	1.920	1.860	1.950	5,122,000	1.8936	0.00%
2016-09-09	0	1.920	1.920	1.950	1.910	2.040	4,648,000	9,064,605	1.9502	1.920	1.920	1.950	1.910	2.040	4,648,000	1.9502	-5.88%
2016-09-08	0	2.040	2.020	2.040	2.000	2.080	4,767,000	9,720,750	2.0392	2.040	2.020	2.040	2.000	2.080	4,767,000	2.0392	-1.45%
2016-09-07	0	2.070	2.050	2.070	2.050	2.080	4,217,000	8,708,030	2.0650	2.070	2.050	2.070	2.050	2.080	4,217,000	2.0650	-0.48%
2016-09-06	0	2.080	2.060	2.080	2.020	2.080	4,538,000	9,341,070	2.0584	2.080	2.060	2.080	2.020	2.080	4,538,000	2.0584	0.48%
2016-09-05	0	2.070	2.040	2.070	2.040	2.090	4,085,000	8,457,244	2.0703	2.070	2.040	2.070	2.040	2.090	4,085,000	2.0703	0.49%
2016-09-02	0	2.060	2.040	2.060	2.030	2.100	4,237,000	8,828,470	2.0837	2.060	2.040	2.060	2.030	2.100	4,237,000	2.0837	-1.90%
2016-09-01	0	2.100	2.090	2.100	2.070	2.110	4,751,000	9,934,270	2.0910	2.100	2.090	2.100	2.070	2.110	4,751,000	2.0910	0.48%
2016-08-31	0	2.090	2.070	2.100	2.050	2.100	4,236,000	8,825,610	2.0835	2.090	2.070	2.100	2.050	2.100	4,236,000	2.0835	-0.48%
2016-08-30	0	2.100	2.080	2.100	2.030	2.100	4,577,000	9,476,970	2.0706	2.100	2.080	2.100	2.030	2.100	4,577,000	2.0706	1.45%
2016-08-29	0	2.070	2.060	2.070	2.030	2.110	4,359,000	9,073,400	2.0815	2.070	2.060	2.070	2.030	2.110	4,359,000	2.0815	-0.48%
2016-08-26	0	2.080	2.070	2.100	2.070	2.120	4,479,000	9,385,290	2.0954	2.080	2.070	2.100	2.070	2.120	4,479,000	2.0954	-0.95%
2016-08-25	0	2.100	2.080	2.100	2.030	2.120	4,531,000	9,360,400	2.0659	2.100	2.080	2.100	2.030	2.120	4,531,000	2.0659	1.94%
2016-08-24	0	2.060	2.040	2.070	2.020	2.110	4,631,000	9,520,794	2.0559	2.060	2.040	2.070	2.020	2.110	4,631,000	2.0559	-1.90%
2016-08-23	0	2.100	2.070	2.100	2.030	2.160	4,422,000	9,190,860	2.0784	2.100	2.070	2.100	2.030	2.160	4,422,000	2.0784	0.00%
2016-08-22	0	2.100	2.090	2.100	2.090	2.140	5,936,000	12,631,500	2.1279	2.100	2.090	2.100	2.090	2.140	5,936,000	2.1279	-0.94%
2016-08-19	0	2.120	2.110	2.120	2.050	2.160	5,481,000	11,482,911	2.0950	2.120	2.110	2.120	2.050	2.160	5,481,000	2.0950	-0.47%
2016-08-18	0	2.130	2.100	2.130	2.100	2.170	4,241,000	9,032,613	2.1298	2.130	2.100	2.130	2.100	2.170	4,241,000	2.1298	-0.93%
2016-08-17	0	2.150	2.130	2.150	2.110	2.220	4,277,000	9,167,780	2.1435	2.150	2.130	2.150	2.110	2.220	4,277,000	2.1435	-2.71%
2016-08-16	0	2.210	2.200	2.220	2.150	2.300	3,910,000	8,754,114	2.2389	2.210	2.200	2.220	2.150	2.300	3,910,000	2.2389	-3.07%
2016-08-15	0	2.280	2.270	2.290	2.220	2.340	4,312,000	9,829,922	2.2797	2.280	2.270	2.290	2.220	2.340	4,312,000	2.2797	-1.30%
2016-08-12	0	2.310	2.300	2.320	2.280	2.340	4,598,000	10,663,710	2.3192	2.310	2.300	2.320	2.280	2.340	4,598,000	2.3192	0.87%
2016-08-11	0	2.290	2.290	2.300	2.210	2.310	4,320,000	9,870,717	2.2849	2.290	2.290	2.300	2.210	2.310	4,320,000	2.2849	3.15%
2016-08-10	0	2.220	2.190	2.220	2.090	2.220	4,525,000	9,846,951	2.1761	2.220	2.190	2.220	2.090	2.220	4,525,000	2.1761	3.26%
2016-08-09	0	2.150	2.120	2.150	2.080	2.240	4,635,000	9,905,108	2.1370	2.150	2.120	2.150	2.080	2.240	4,635,000	2.1370	0.47%
2016-08-08	0	2.140	2.130	2.160	2.110	2.220	4,401,000	9,401,720	2.1363	2.140	2.130	2.160	2.110	2.220	4,401,000	2.1363	-3.17%
2016-08-05	0	2.210	2.190	2.210	2.160	2.260	3,911,000	8,637,519	2.2085	2.210	2.190	2.210	2.160	2.260	3,911,000	2.2085	-1.34%
2016-08-04	0	2.240	2.250	2.260	2.120	2.260	4,991,000	10,824,410	2.1688	2.240	2.250	2.260	2.120	2.260	4,991,000	2.1688	3.23%
2016-08-03	0	2.170	2.150	2.170	2.150	2.250	3,675,000	8,043,550	2.1887	2.170	2.150	2.170	2.150	2.250	3,675,000	2.1887	-1.36%
2016-08-01	0	2.200	2.200	2.230	2.140	2.220	4,157,000	9,008,310	2.1670	2.200	2.200	2.230	2.140	2.220	4,157,000	2.1670	0.46%
2016-07-29	0	2.190	2.170	2.200	2.160	2.230	3,638,000	7,932,620	2.1805	2.190	2.170	2.200	2.160	2.230	3,638,000	2.1805	-0.45%
2016-07-28	0	2.200	2.180	2.200	2.150	2.280	3,540,000	7,766,676	2.1940	2.200	2.180	2.200	2.150	2.280	3,540,000	2.1940	-0.90%
2016-07-27	0	2.220	2.220	2.230	2.120	2.320	3,850,000	8,482,940	2.2034	2.220	2.220	2.230	2.120	2.320	3,850,000	2.2034	-0.45%
2016-07-26	0	2.230	2.230	2.240	2.090	2.240	4,793,000	10,379,910	2.1656	2.230	2.230	2.240	2.090	2.240	4,793,000	2.1656	3.72%
2016-07-25	0	2.150	2.150	2.180	2.150	2.260	3,144,000	6,903,100	2.1956	2.150	2.150	2.180	2.150	2.260	3,144,000	2.1956	0.00%
2016-07-22	0	2.150	2.140	2.150	2.130	2.290	3,862,000	8,472,130	2.1937	2.150	2.140	2.150	2.130	2.290	3,862,000	2.1937	-4.87%
2016-07-21	0	2.260	2.260	2.300	2.250	2.450	6,085,000	14,347,060	2.3578	2.260	2.260	2.300	2.250	2.450	6,085,000	2.3578	-7.00%
2016-07-20	0	2.430	2.420	2.430	2.400	2.470	3,847,000	9,371,960	2.4362	2.430	2.420	2.430	2.400	2.470	3,847,000	2.4362	0.00%
2016-07-19	0	2.430	2.430	2.450	2.410	2.470	3,992,000	9,734,410	2.4385	2.430	2.430	2.450	2.410	2.470	3,992,000	2.4385	-0.82%
2016-07-18	0	2.450	2.430	2.450	2.410	2.460	4,435,000	10,826,780	2.4412	2.450	2.430	2.450	2.410	2.460	4,435,000	2.4412	-0.41%
2016-07-15	0	2.460	2.430	2.460	2.400	2.490	3,124,000	7,627,080	2.4414	2.460	2.430	2.460	2.400	2.490	3,124,000	2.4414	-0.40%
2016-07-14	0	2.470	2.450	2.470	2.430	2.490	4,254,000	10,447,360	2.4559	2.470	2.450	2.470	2.430	2.490	4,254,000	2.4559	0.00%
2016-07-13	0	2.470	2.440	2.500	2.430	2.520	2,896,000	7,117,750	2.4578	2.470	2.440	2.500	2.430	2.520	2,896,000	2.4578	0.00%
2016-07-12	0	2.470	2.460	2.480	2.360	2.470	3,989,000	9,516,690	2.3857	2.470	2.460	2.480	2.360	2.470	3,989,000	2.3857	3.78%
2016-07-11	0	2.380	2.360	2.390	2.350	2.420	3,195,000	7,576,270	2.3713	2.380	2.360	2.390	2.350	2.420	3,195,000	2.3713	-0.42%
2016-07-08	0	2.390	2.390	2.400	2.390	2.480	3,715,000	8,986,300	2.4189	2.390	2.390	2.400	2.390	2.480	3,715,000	2.4189	-2.05%
2016-07-07	0	2.440	2.440	2.450	2.410	2.510	6,485,000	15,855,070	2.4449	2.440	2.440	2.450	2.410	2.510	6,485,000	2.4449	-2.79%
2016-07-06	0	2.510	2.480	2.510	2.460	2.510	5,697,000	14,135,460	2.4812	2.510	2.480	2.510	2.460	2.510	5,697,000	2.4812	0.00%
2016-07-05	0	2.510	2.470	2.510	2.470	2.570	7,096,000	17,814,870	2.5106	2.510	2.470	2.510	2.470	2.570	7,096,000	2.5106	-0.40%
2016-07-04	0	2.520	2.480	2.520	2.470	2.540	6,596,000	16,437,270	2.4920	2.520	2.480	2.520	2.470	2.540	6,596,000	2.4920	0.80%
2016-06-30	0	2.500	2.480	2.500	2.480	2.500	7,376,650	18,320,820	2.4836	2.500	2.480	2.500	2.480	2.500	7,376,650	2.4836	1.21%
2016-06-29	0	2.470	2.460	2.470	2.430	2.470	4,770,620	11,727,514	2.4583	2.470	2.460	2.470	2.430	2.470	4,770,620	2.4583	2.49%
2016-06-28	0	2.410	2.400	2.440	2.360	2.470	4,532,000	10,913,690	2.4081	2.410	2.400	2.440	2.360	2.470	4,532,000	2.4081	0.42%
2016-06-27	0	2.400	2.380	2.400	2.330	2.410	9,878,000	23,310,185	2.3598	2.400	2.380	2.400	2.330	2.410	9,878,000	2.3598	0.42%
2016-06-24	0	2.390	2.370	2.400	2.340	2.500	5,430,000	12,987,560	2.3918	2.390	2.370	2.400	2.340	2.500	5,430,000	2.3918	-3.24%
2016-06-23	0	2.470	2.440	2.480	2.410	2.500	5,517,000	13,613,120	2.4675	2.470	2.440	2.480	2.410	2.500	5,517,000	2.4675	2.07%
2016-06-22	0	2.420	2.410	2.420	2.400	2.440	5,951,000	14,346,940	2.4108	2.420	2.410	2.420	2.400	2.440	5,951,000	2.4108	0.83%
2016-06-21	0	2.400	2.390	2.420	2.400	2.460	5,858,000	14,124,260	2.4111	2.400	2.390	2.420	2.400	2.460	5,858,000	2.4111	-1.23%
2016-06-20	0	2.430	2.410	2.430	2.370	2.440	4,476,000	10,794,880	2.4117	2.430	2.410	2.430	2.370	2.440	4,476,000	2.4117	1.25%
2016-06-17	0	2.400	2.400	2.410	2.380	2.460	5,537,000	13,367,330	2.4142	2.400	2.400	2.410	2.380	2.460	5,537,000	2.4142	1.69%
2016-06-16	0	2.360	2.360	2.390	2.360	2.420	4,136,000	9,823,390	2.3751	2.360	2.360	2.390	2.360	2.420	4,136,000	2.3751	0.43%
2016-06-15	0	2.350	2.350	2.370	2.310	2.390	4,970,000	11,707,805	2.3557	2.350	2.350	2.370	2.310	2.390	4,970,000	2.3557	0.43%
2016-06-14	0	2.340	2.330	2.340	2.330	2.520	6,363,198	15,495,928	2.4352	2.340	2.330	2.340	2.330	2.520	6,363,198	2.4352	-6.40%
2016-06-13	0	2.500	2.490	2.510	2.500	2.560	6,590,000	16,665,400	2.5289	2.500	2.490	2.510	2.500	2.560	6,590,000	2.5289	-0.79%
2016-06-10	0	2.520	2.510	2.520	2.430	2.550	5,728,000	14,314,420	2.4990	2.520	2.510	2.520	2.430	2.550	5,728,000	2.4990	5.00%
2016-06-08	0	2.400	2.400	2.410	2.400	2.420	5,692,810	13,704,153	2.4073	2.400	2.400	2.410	2.400	2.420	5,692,810	2.4073	2.13%
2016-06-07	0	2.350	2.350	2.360	2.300	2.360	5,901,210	13,810,207	2.3402	2.350	2.350	2.360	2.300	2.360	5,901,210	2.3402	2.62%
2016-06-06	0	2.290	2.290	2.310	2.280	2.320	6,139,000	14,068,310	2.2916	2.290	2.290	2.310	2.280	2.320	6,139,000	2.2916	1.78%
2016-06-03	0	2.250	2.230	2.250	2.180	2.260	6,554,220	14,608,789	2.2289	2.250	2.230	2.250	2.180	2.260	6,554,220	2.2289	3.21%
2016-06-02	0	2.180	2.150	2.180	2.170	2.210	4,870,000	10,646,240	2.1861	2.180	2.150	2.180	2.170	2.210	4,870,000	2.1861	0.00%
2016-06-01	0	2.180	2.160	2.180	2.140	2.210	5,537,000	12,096,270	2.1846	2.180	2.160	2.180	2.140	2.210	5,537,000	2.1846	2.35%
2016-05-31	0	2.130	2.130	2.140	2.130	2.240	6,309,000	13,711,700	2.1734	2.130	2.130	2.140	2.130	2.240	6,309,000	2.1734	-0.93%
2016-05-30	0	2.150	2.120	2.150	2.090	2.180	5,743,700	12,255,666	2.1338	2.150	2.120	2.150	2.090	2.180	5,743,700	2.1338	1.42%
2016-05-27	0	2.120	2.120	2.150	2.120	2.190	5,473,000	11,840,820	2.1635	2.120	2.120	2.150	2.120	2.190	5,473,000	2.1635	-1.40%
2016-05-26	0	2.150	2.150	2.180	2.110	2.280	5,999,400	12,895,552	2.1495	2.150	2.150	2.180	2.110	2.280	5,999,400	2.1495	1.42%
2016-05-25	0	2.120	2.120	2.130	2.100	2.230	5,925,800	12,775,624	2.1559	2.120	2.120	2.130	2.100	2.230	5,925,800	2.1559	0.95%
2016-05-24	0	2.100	2.090	2.130	2.040	2.120	7,430,000	15,448,060	2.0791	2.100	2.090	2.130	2.040	2.120	7,430,000	2.0791	0.00%
2016-05-23	0	2.100	2.100	2.120	2.090	2.190	5,644,960	12,189,410	2.1593	2.100	2.100	2.120	2.090	2.190	5,644,960	2.1593	-2.33%
2016-05-20	0	2.150	2.150	2.170	2.080	2.230	7,108,000	15,360,290	2.1610	2.150	2.150	2.170	2.080	2.230	7,108,000	2.1610	3.37%
2016-05-19	0	2.080	2.080	2.110	2.070	2.110	7,067,500	14,777,125	2.0909	2.080	2.080	2.110	2.070	2.110	7,067,500	2.0909	0.97%
2016-05-18	0	2.060	2.050	2.090	2.030	2.120	6,921,411	14,375,383	2.0769	2.060	2.050	2.090	2.030	2.120	6,921,411	2.0769	-1.44%
2016-05-17	0	2.090	2.080	2.100	1.990	2.100	7,491,000	15,361,470	2.0507	2.090	2.080	2.100	1.990	2.100	7,491,000	2.0507	3.47%
2016-05-16	0	2.020	2.010	2.040	1.960	2.070	7,321,000	14,799,240	2.0215	2.020	2.010	2.040	1.960	2.070	7,321,000	2.0215	2.02%
2016-05-13	0	1.980	1.970	1.990	1.790	2.010	12,332,000	23,750,030	1.9259	1.980	1.970	1.990	1.790	2.010	12,332,000	1.9259	8.79%
2016-05-12	0	1.820	1.820	1.830	1.790	1.850	6,190,000	11,226,150	1.8136	1.820	1.820	1.830	1.790	1.850	6,190,000	1.8136	0.55%
2016-05-11	0	1.810	1.800	1.820	1.730	1.840	9,733,000	17,319,920	1.7795	1.810	1.800	1.820	1.730	1.840	9,733,000	1.7795	3.43%
2016-05-10	0	1.750	1.740	1.750	1.720	1.790	6,557,000	11,426,400	1.7426	1.750	1.740	1.750	1.720	1.790	6,557,000	1.7426	0.00%
2016-05-09	0	1.750	1.750	1.780	1.730	1.850	6,780,680	11,938,259	1.7606	1.750	1.750	1.780	1.730	1.850	6,780,680	1.7606	-3.85%
2016-05-06	0	1.820	1.800	1.820	1.800	1.840	6,011,000	10,909,075	1.8149	1.820	1.800	1.820	1.800	1.840	6,011,000	1.8149	1.11%
2016-05-05	0	1.800	1.800	1.810	1.750	1.820	6,702,000	12,036,420	1.7959	1.800	1.800	1.810	1.750	1.820	6,702,000	1.7959	0.00%
2016-05-04	0	1.800	1.800	1.820	1.710	1.810	8,012,000	14,257,010	1.7795	1.800	1.800	1.820	1.710	1.810	8,012,000	1.7795	3.45%
2016-05-03	0	1.740	1.740	1.760	1.740	1.830	6,466,000	11,508,130	1.7798	1.740	1.740	1.760	1.740	1.830	6,466,000	1.7798	-3.33%
2016-04-29	0	1.800	1.790	1.810	1.730	1.810	5,107,000	9,082,380	1.7784	1.800	1.790	1.810	1.730	1.810	5,107,000	1.7784	1.69%
2016-04-28	0	1.770	1.770	1.780	1.750	1.820	5,046,000	9,014,530	1.7865	1.770	1.770	1.780	1.750	1.820	5,046,000	1.7865	-1.12%
2016-04-27	0	1.790	1.790	1.810	1.790	1.830	5,831,000	10,537,480	1.8071	1.790	1.790	1.810	1.790	1.830	5,831,000	1.8071	-2.19%
2016-04-26	0	1.830	1.830	1.840	1.760	1.850	5,018,500	9,138,875	1.8210	1.830	1.830	1.840	1.760	1.850	5,018,500	1.8210	3.39%
2016-04-25	0	1.770	1.750	1.780	1.740	1.820	3,302,000	5,905,470	1.7885	1.770	1.750	1.780	1.740	1.820	3,302,000	1.7885	-0.56%
2016-04-22	0	1.780	1.780	1.800	1.760	1.820	3,306,000	5,923,180	1.7916	1.780	1.780	1.800	1.760	1.820	3,306,000	1.7916	-1.11%
2016-04-21	0	1.800	1.770	1.810	1.730	1.800	3,114,000	5,517,110	1.7717	1.800	1.770	1.810	1.730	1.800	3,114,000	1.7717	2.86%
2016-04-20	0	1.750	1.730	1.760	1.730	1.770	3,232,000	5,640,990	1.7454	1.750	1.730	1.760	1.730	1.770	3,232,000	1.7454	0.57%
2016-04-19	0	1.740	1.730	1.750	1.710	1.770	2,855,000	4,940,490	1.7305	1.740	1.730	1.750	1.710	1.770	2,855,000	1.7305	1.75%
2016-04-18	0	1.710	1.710	1.720	1.710	1.840	3,340,000	5,800,040	1.7365	1.710	1.710	1.720	1.710	1.840	3,340,000	1.7365	-3.93%
2016-04-15	0	1.780	1.760	1.780	1.690	1.780	3,362,000	5,885,180	1.7505	1.780	1.760	1.780	1.690	1.780	3,362,000	1.7505	4.71%
2016-04-14	0	1.700	1.700	1.710	1.690	1.790	3,006,000	5,169,610	1.7198	1.700	1.700	1.710	1.690	1.790	3,006,000	1.7198	-2.86%
2016-04-13	0	1.750	1.740	1.750	1.730	1.870	3,288,000	5,758,550	1.7514	1.750	1.740	1.750	1.730	1.870	3,288,000	1.7514	1.74%
2016-04-12	0	1.720	1.700	1.720	1.700	1.800	3,692,000	6,529,950	1.7687	1.720	1.700	1.720	1.700	1.800	3,692,000	1.7687	-5.49%
2016-04-11	0	1.820	1.810	1.820	1.810	1.930	3,094,000	5,751,640	1.8590	1.820	1.810	1.820	1.810	1.930	3,094,000	1.8590	-2.15%
2016-04-08	0	1.860	1.850	1.890	1.800	1.950	9,220,000	17,309,060	1.8773	1.860	1.850	1.890	1.800	1.950	9,220,000	1.8773	-2.11%
2016-04-07	0	1.900	1.900	1.920	1.900	2.000	6,405,000	12,326,480	1.9245	1.900	1.900	1.920	1.900	2.000	6,405,000	1.9245	-4.04%
2016-04-06	0	1.980	1.980	1.990	1.840	1.990	5,728,300	11,041,357	1.9275	1.980	1.980	1.990	1.840	1.990	5,728,300	1.9275	6.45%
2016-04-05	0	1.860	1.850	1.880	1.860	1.930	3,233,000	6,171,890	1.9090	1.860	1.850	1.880	1.860	1.930	3,233,000	1.9090	-3.63%
2016-04-01	0	1.930	1.930	1.950	1.890	1.970	3,282,000	6,346,030	1.9336	1.930	1.930	1.950	1.890	1.970	3,282,000	1.9336	2.66%
2016-03-31	0	1.880	1.880	1.890	1.730	1.940	4,937,382	9,245,866	1.8726	1.880	1.880	1.890	1.730	1.940	4,937,382	1.8726	1.08%
2016-03-30	0	1.860	1.860	1.890	1.860	2.010	10,291,000	20,353,715	1.9778	1.860	1.860	1.890	1.860	2.010	10,291,000	1.9778	-6.53%
2016-03-29	0	1.990	1.990	2.010	1.900	2.010	3,799,000	7,549,890	1.9873	1.990	1.990	2.010	1.900	2.010	3,799,000	1.9873	4.19%
2016-03-24	0	1.910	1.910	1.930	1.790	1.940	6,073,000	11,483,350	1.8909	1.910	1.910	1.930	1.790	1.940	6,073,000	1.8909	4.95%
2016-03-23	0	1.820	1.810	1.840	1.750	1.900	5,256,000	9,481,230	1.8039	1.820	1.810	1.840	1.750	1.900	5,256,000	1.8039	4.00%
2016-03-22	0	1.750	1.740	1.760	1.640	1.770	7,001,210	11,995,569	1.7134	1.750	1.740	1.760	1.640	1.770	7,001,210	1.7134	6.71%
2016-03-21	0	1.640	1.630	1.650	1.560	1.650	6,077,000	9,773,520	1.6083	1.640	1.630	1.650	1.560	1.650	6,077,000	1.6083	3.14%
2016-03-18	0	1.590	1.570	1.590	1.510	1.590	7,624,000	11,918,315	1.5633	1.590	1.570	1.590	1.510	1.590	7,624,000	1.5633	3.25%
2016-03-17	0	1.540	1.540	1.550	1.480	1.550	7,888,000	11,982,430	1.5191	1.540	1.540	1.550	1.480	1.550	7,888,000	1.5191	4.76%
2016-03-16	0	1.470	1.470	1.480	1.450	1.490	7,093,000	10,410,000	1.4676	1.470	1.470	1.480	1.450	1.490	7,093,000	1.4676	1.38%
2016-03-15	0	1.450	1.440	1.450	1.380	1.470	9,155,000	13,027,620	1.4230	1.450	1.440	1.450	1.380	1.470	9,155,000	1.4230	1.40%
2016-03-14	0	1.430	1.430	1.440	1.430	1.520	6,466,000	9,349,795	1.4460	1.430	1.430	1.440	1.430	1.520	6,466,000	1.4460	-5.30%
2016-03-11	0	1.510	1.510	1.520	1.430	1.520	5,854,000	8,605,970	1.4701	1.510	1.510	1.520	1.430	1.520	5,854,000	1.4701	2.72%
2016-03-10	0	1.470	1.450	1.470	1.450	1.530	4,696,800	6,949,404	1.4796	1.470	1.450	1.470	1.450	1.530	4,696,800	1.4796	-1.34%
2016-03-09	0	1.490	1.490	1.500	1.470	1.590	9,343,000	14,092,967	1.5084	1.490	1.490	1.500	1.470	1.590	9,343,000	1.5084	-6.88%
2016-03-08	0	1.600	1.590	1.600	1.490	1.610	11,118,000	17,237,730	1.5504	1.600	1.590	1.600	1.490	1.610	11,118,000	1.5504	5.26%
2016-03-07	0	1.520	1.520	1.530	1.510	1.640	9,251,000	14,176,680	1.5324	1.520	1.520	1.530	1.510	1.640	9,251,000	1.5324	-5.00%
2016-03-04	0	1.600	1.590	1.600	1.410	1.600	11,679,500	17,658,175	1.5119	1.600	1.590	1.600	1.410	1.600	11,679,500	1.5119	10.34%
2016-03-03	0	1.450	1.450	1.460	1.400	1.540	13,090,000	18,988,985	1.4506	1.450	1.450	1.460	1.400	1.540	13,090,000	1.4506	-3.97%
2016-03-02	0	1.510	1.500	1.510	1.440	1.520	17,646,000	26,061,045	1.4769	1.510	1.500	1.510	1.440	1.520	17,646,000	1.4769	0.67%
2016-03-01	0	1.500	1.500	1.510	1.450	1.560	15,726,000	23,750,875	1.5103	1.500	1.500	1.510	1.450	1.560	15,726,000	1.5103	-2.60%
2016-02-29	0	1.540	1.540	1.550	1.480	1.830	23,000,000	35,943,800	1.5628	1.540	1.540	1.550	1.480	1.830	23,000,000	1.5628	-17.65%
2016-02-26	0	1.870	1.870	1.880	1.420	1.870	11,524,000	18,522,951	1.6073	1.870	1.870	1.880	1.420	1.870	11,524,000	1.6073	25.50%
2016-02-25	0	1.490	1.480	1.490	1.330	1.730	48,280,200	77,454,964	1.6043	1.490	1.480	1.490	1.330	1.730	48,280,200	1.6043	-11.83%
2016-02-24	0	1.690	1.690	1.700	1.650	2.040	10,590,500	19,292,635	1.8217	1.690	1.690	1.700	1.650	2.040	10,590,500	1.8217	-16.75%
2016-02-23	0	2.030	2.030	2.060	2.000	2.140	14,575,000	30,080,670	2.0639	2.030	2.030	2.060	2.000	2.140	14,575,000	2.0639	-1.93%
2016-02-22	0	2.070	2.070	2.090	2.060	2.190	14,497,250	30,196,572	2.0829	2.070	2.070	2.090	2.060	2.190	14,497,250	2.0829	-2.36%
2016-02-19	0	2.120	2.120	2.130	2.060	2.130	12,069,000	25,236,200	2.0910	2.120	2.120	2.130	2.060	2.130	12,069,000	2.0910	0.47%
2016-02-18	0	2.110	2.090	2.110	2.060	2.170	11,422,000	23,876,875	2.0904	2.110	2.090	2.110	2.060	2.170	11,422,000	2.0904	0.96%
2016-02-17	0	2.090	2.080	2.090	2.080	2.150	10,443,500	21,785,800	2.0861	2.090	2.080	2.090	2.080	2.150	10,443,500	2.0861	-0.95%
2016-02-16	0	2.110	2.100	2.110	2.090	2.260	7,958,000	17,126,730	2.1521	2.110	2.100	2.110	2.090	2.260	7,958,000	2.1521	-3.65%
2016-02-15	0	2.190	2.180	2.200	2.180	2.370	9,510,000	21,239,390	2.2334	2.190	2.180	2.200	2.180	2.370	9,510,000	2.2334	-4.78%
2016-02-12	0	2.300	2.290	2.300	2.300	2.360	9,569,500	22,271,685	2.3274	2.300	2.290	2.300	2.300	2.360	9,569,500	2.3274	-0.86%
2016-02-11	0	2.320	2.310	2.320	2.290	2.390	7,562,000	17,518,225	2.3166	2.320	2.310	2.320	2.290	2.390	7,562,000	2.3166	-2.52%
2016-02-05	0	2.380	2.360	2.380	2.320	2.480	8,369,260	19,927,183	2.3810	2.380	2.360	2.380	2.320	2.480	8,369,260	2.3810	2.59%
2016-02-04	0	2.320	2.300	2.320	2.290	2.340	6,143,000	14,241,085	2.3183	2.320	2.300	2.320	2.290	2.340	6,143,000	2.3183	1.75%
2016-02-03	0	2.280	2.270	2.290	2.230	2.330	5,919,000	13,417,140	2.2668	2.280	2.270	2.290	2.230	2.330	5,919,000	2.2668	-1.72%
2016-02-02	0	2.320	2.290	2.320	2.260	2.350	6,759,587	15,415,849	2.2806	2.320	2.290	2.320	2.260	2.350	6,759,587	2.2806	0.43%
2016-02-01	0	2.310	2.280	2.310	2.280	2.390	4,630,268	10,719,778	2.3152	2.310	2.280	2.310	2.280	2.390	4,630,268	2.3152	-1.70%
2016-01-29	0	2.350	2.340	2.350	2.300	2.420	3,027,530	7,099,674	2.3450	2.350	2.340	2.350	2.300	2.420	3,027,530	2.3450	1.73%
2016-01-28	0	2.310	2.300	2.320	2.270	2.480	6,158,600	14,415,206	2.3407	2.310	2.300	2.320	2.270	2.480	6,158,600	2.3407	-6.85%
2016-01-27	0	2.480	2.460	2.480	2.460	2.530	8,313,000	20,762,175	2.4976	2.480	2.460	2.480	2.460	2.530	8,313,000	2.4976	-1.20%
2016-01-26	0	2.510	2.460	2.510	2.440	2.540	5,704,000	14,160,700	2.4826	2.510	2.460	2.510	2.440	2.540	5,704,000	2.4826	-1.57%
2016-01-25	0	2.550	2.500	2.550	2.480	2.550	5,348,000	13,414,960	2.5084	2.550	2.500	2.550	2.480	2.550	5,348,000	2.5084	0.39%
2016-01-22	0	2.540	2.520	2.530	2.530	2.560	5,414,000	13,754,610	2.5406	2.540	2.520	2.530	2.530	2.560	5,414,000	2.5406	0.79%
2016-01-21	0	2.520	2.500	2.530	2.490	2.550	6,855,000	17,341,640	2.5298	2.520	2.500	2.530	2.490	2.550	6,855,000	2.5298	-0.79%
2016-01-20	0	2.540	2.540	2.550	2.480	2.560	7,253,800	18,348,270	2.5295	2.540	2.540	2.550	2.480	2.560	7,253,800	2.5295	1.20%
2016-01-19	0	2.510	2.500	2.510	2.400	2.510	6,930,000	16,939,050	2.4443	2.510	2.500	2.510	2.400	2.510	6,930,000	2.4443	3.72%
2016-01-18	0	2.420	2.410	2.440	2.400	2.550	6,228,000	15,430,220	2.4776	2.420	2.410	2.440	2.400	2.550	6,228,000	2.4776	-4.72%
2016-01-15	0	2.540	2.530	2.540	2.530	2.570	5,445,000	13,869,805	2.5473	2.540	2.530	2.540	2.530	2.570	5,445,000	2.5473	-0.78%
2016-01-14	0	2.560	2.550	2.560	2.530	2.570	4,755,000	12,104,530	2.5456	2.560	2.550	2.560	2.530	2.570	4,755,000	2.5456	0.39%
2016-01-13	0	2.550	2.530	2.550	2.530	2.570	4,090,000	10,467,150	2.5592	2.550	2.530	2.550	2.530	2.570	4,090,000	2.5592	0.00%
2016-01-12	0	2.550	2.550	2.560	2.510	2.590	5,346,000	13,599,015	2.5438	2.550	2.550	2.560	2.510	2.590	5,346,000	2.5438	-0.39%
2016-01-11	0	2.560	2.530	2.560	2.530	2.570	3,798,000	9,680,485	2.5488	2.560	2.530	2.560	2.530	2.570	3,798,000	2.5488	0.39%
2016-01-08	0	2.550	2.540	2.560	2.530	2.580	3,951,000	10,068,154	2.5483	2.550	2.540	2.560	2.530	2.580	3,951,000	2.5483	-1.16%
2016-01-07	0	2.580	2.550	2.580	2.540	2.590	4,885,000	12,506,690	2.5602	2.580	2.550	2.580	2.540	2.590	4,885,000	2.5602	-0.77%
2016-01-06	0	2.600	2.580	2.600	2.570	2.600	4,892,265	12,630,544	2.5817	2.600	2.580	2.600	2.570	2.600	4,892,265	2.5817	1.17%
2016-01-05	0	2.570	2.570	2.580	2.570	2.600	4,119,310	10,651,503	2.5857	2.570	2.570	2.580	2.570	2.600	4,119,310	2.5857	-0.77%
2016-01-04	0	2.590	2.570	2.590	2.540	2.610	3,436,000	8,829,060	2.5696	2.590	2.570	2.590	2.540	2.610	3,436,000	2.5696	0.00%
2015-12-31	0	2.590	2.570	2.590	2.550	2.590	2,246,000	5,753,560	2.5617	2.590	2.570	2.590	2.550	2.590	2,246,000	2.5617	0.39%
2015-12-30	0	2.580	2.550	2.580	2.560	2.600	2,573,000	6,628,300	2.5761	2.580	2.550	2.580	2.560	2.600	2,573,000	2.5761	0.00%
2015-12-29	0	2.580	2.570	2.580	2.550	2.580	2,716,000	6,970,320	2.5664	2.580	2.570	2.580	2.550	2.580	2,716,000	2.5664	0.39%
2015-12-28	0	2.570	2.560	2.570	2.530	2.580	4,233,000	10,841,345	2.5611	2.570	2.560	2.570	2.530	2.580	4,233,000	2.5611	0.00%
2015-12-24	0	2.570	2.540	2.570	2.540	2.580	2,520,000	6,444,200	2.5572	2.570	2.540	2.570	2.540	2.580	2,520,000	2.5572	0.00%
2015-12-23	0	2.570	2.550	2.570	2.550	2.600	3,235,210	8,312,889	2.5695	2.570	2.550	2.570	2.550	2.600	3,235,210	2.5695	-0.39%
2015-12-22	0	2.580	2.560	2.580	2.570	2.590	3,288,300	8,479,049	2.5786	2.580	2.560	2.580	2.570	2.590	3,288,300	2.5786	0.00%
2015-12-21	0	2.580	2.570	2.580	2.570	2.590	3,347,100	8,643,183	2.5823	2.580	2.570	2.580	2.570	2.590	3,347,100	2.5823	-0.77%
2015-12-18	0	2.600	2.570	2.600	2.570	2.620	3,939,000	10,192,720	2.5876	2.600	2.570	2.600	2.570	2.620	3,939,000	2.5876	-1.14%
2015-12-17	0	2.630	2.610	2.630	2.610	2.660	3,016,260	7,909,230	2.6222	2.630	2.610	2.630	2.610	2.660	3,016,260	2.6222	0.00%
2015-12-16	0	2.630	2.610	2.630	2.600	2.650	4,064,000	10,659,100	2.6228	2.630	2.610	2.630	2.600	2.650	4,064,000	2.6228	1.15%
2015-12-15	0	2.600	2.590	2.610	2.580	2.610	5,854,000	15,110,895	2.5813	2.600	2.590	2.610	2.580	2.610	5,854,000	2.5813	0.78%
2015-12-14	0	2.580	2.580	2.590	2.490	2.600	4,591,000	11,845,560	2.5802	2.580	2.580	2.590	2.490	2.600	4,591,000	2.5802	-0.77%
2015-12-11	0	2.600	2.590	2.600	2.570	2.600	24,797,000	63,991,040	2.5806	2.600	2.590	2.600	2.570	2.600	24,797,000	2.5806	1.17%
2015-12-10	0	2.570	2.570	2.600	2.570	2.610	3,120,000	8,085,610	2.5915	2.570	2.570	2.600	2.570	2.610	3,120,000	2.5915	-1.53%
2015-12-09	0	2.610	2.590	2.610	2.570	2.660	3,715,300	9,648,387	2.5969	2.610	2.590	2.610	2.570	2.660	3,715,300	2.5969	1.56%
2015-12-08	0	2.570	2.560	2.590	2.560	2.590	4,586,490	11,799,914	2.5728	2.570	2.560	2.590	2.560	2.590	4,586,490	2.5728	-0.77%
2015-12-07	0	2.590	2.570	2.590	2.570	2.610	4,008,100	10,344,115	2.5808	2.590	2.570	2.590	2.570	2.610	4,008,100	2.5808	0.39%
2015-12-04	0	2.580	2.560	2.580	2.560	2.580	3,700,370	9,485,332	2.5633	2.580	2.560	2.580	2.560	2.580	3,700,370	2.5633	0.00%
2015-12-03	0	2.580	2.540	2.580	2.550	2.580	3,980,000	10,204,060	2.5638	2.580	2.540	2.580	2.550	2.580	3,980,000	2.5638	1.18%
2015-12-02	0	2.550	2.540	2.580	2.530	2.580	6,328,000	16,221,750	2.5635	2.550	2.540	2.580	2.530	2.580	6,328,000	2.5635	0.00%
2015-12-01	0	2.550	2.540	2.560	2.550	2.590	3,605,000	9,267,760	2.5708	2.550	2.540	2.560	2.550	2.590	3,605,000	2.5708	-1.16%
2015-11-30	0	2.580	2.570	2.580	2.540	2.600	3,154,490	8,144,198	2.5818	2.580	2.570	2.580	2.540	2.600	3,154,490	2.5818	1.18%
2015-11-27	0	2.550	2.530	2.550	2.540	2.580	3,451,000	8,831,210	2.5590	2.550	2.530	2.550	2.540	2.580	3,451,000	2.5590	-0.78%
2015-11-26	0	2.570	2.540	2.570	2.520	2.580	5,278,400	13,464,528	2.5509	2.570	2.540	2.570	2.520	2.580	5,278,400	2.5509	-0.39%
2015-11-25	0	2.580	2.560	2.590	2.560	2.590	9,197,200	23,618,734	2.5680	2.580	2.560	2.590	2.560	2.590	9,197,200	2.5680	0.39%
2015-11-24	0	2.570	2.550	2.570	2.550	2.610	5,381,000	13,816,680	2.5677	2.570	2.550	2.570	2.550	2.610	5,381,000	2.5677	0.00%
2015-11-23	0	2.570	2.560	2.570	2.550	2.610	5,528,000	14,176,800	2.5645	2.570	2.560	2.570	2.550	2.610	5,528,000	2.5645	-0.39%
2015-11-20	0	2.580	2.560	2.580	2.540	2.630	4,710,370	12,045,908	2.5573	2.580	2.560	2.580	2.540	2.630	4,710,370	2.5573	0.78%
2015-11-19	0	2.560	2.550	2.560	2.540	2.590	4,965,000	12,689,010	2.5557	2.560	2.550	2.560	2.540	2.590	4,965,000	2.5557	-0.39%
2015-11-18	0	2.570	2.540	2.570	2.530	2.590	4,264,000	10,908,280	2.5582	2.570	2.540	2.570	2.530	2.590	4,264,000	2.5582	0.00%
2015-11-17	0	2.570	2.550	2.570	2.550	2.640	3,637,000	9,348,450	2.5704	2.570	2.550	2.570	2.550	2.640	3,637,000	2.5704	-0.39%
2015-11-16	0	2.580	2.570	2.580	2.540	2.680	3,735,760	9,608,890	2.5721	2.580	2.570	2.580	2.540	2.680	3,735,760	2.5721	0.78%
2015-11-13	0	2.560	2.550	2.560	2.520	2.560	24,263,000	62,420,745	2.5727	2.560	2.550	2.560	2.520	2.560	24,263,000	2.5727	0.79%
2015-11-12	0	2.540	2.530	2.540	2.500	2.560	4,213,200	10,667,052	2.5318	2.540	2.530	2.540	2.500	2.560	4,213,200	2.5318	0.00%
2015-11-11	0	2.540	2.540	2.550	2.520	2.620	4,431,773	11,321,862	2.5547	2.540	2.540	2.550	2.520	2.620	4,431,773	2.5547	-1.17%
2015-11-10	0	2.570	2.540	2.570	2.520	2.590	6,724,700	17,207,660	2.5589	2.570	2.540	2.570	2.520	2.590	6,724,700	2.5589	-0.39%
2015-11-09	0	2.580	2.540	2.580	2.540	2.650	6,542,400	16,783,944	2.5654	2.580	2.540	2.580	2.540	2.650	6,542,400	2.5654	0.00%
2015-11-06	0	2.580	2.580	2.600	2.530	2.600	5,964,170	15,201,411	2.5488	2.580	2.580	2.600	2.530	2.600	5,964,170	2.5488	1.18%
2015-11-05	0	2.550	2.550	2.580	2.550	2.650	4,005,000	10,327,970	2.5788	2.550	2.550	2.580	2.550	2.650	4,005,000	2.5788	-1.16%
2015-11-04	0	2.580	2.560	2.570	2.540	2.610	3,056,100	7,813,113	2.5566	2.580	2.560	2.570	2.540	2.610	3,056,100	2.5566	0.00%
2015-11-03	0	2.580	2.530	2.590	2.530	2.620	4,514,600	11,561,942	2.5610	2.580	2.530	2.590	2.530	2.620	4,514,600	2.5610	0.39%
2015-11-02	0	2.570	2.550	2.570	2.540	2.640	4,449,350	11,460,272	2.5757	2.570	2.550	2.570	2.540	2.640	4,449,350	2.5757	-0.39%
2015-10-30	0	2.580	2.570	2.590	2.540	2.660	3,008,110	7,782,492	2.5872	2.580	2.570	2.590	2.540	2.660	3,008,110	2.5872	-0.77%
2015-10-29	0	2.600	2.590	2.600	2.570	2.650	6,063,920	15,766,002	2.6000	2.600	2.590	2.600	2.570	2.650	6,063,920	2.6000	0.39%
2015-10-28	0	2.590	2.580	2.600	2.520	2.850	6,492,000	17,380,690	2.6772	2.590	2.580	2.600	2.520	2.850	6,492,000	2.6772	-5.13%
2015-10-27	0	2.730	2.710	2.730	2.580	2.820	7,378,200	19,929,263	2.7011	2.730	2.710	2.730	2.580	2.820	7,378,200	2.7011	5.81%
2015-10-26	0	2.580	2.560	2.580	2.560	2.590	7,503,830	19,346,261	2.5782	2.580	2.560	2.580	2.560	2.590	7,503,830	2.5782	0.00%
2015-10-23	0	2.580	2.560	2.580	2.530	2.590	8,543,000	21,836,700	2.5561	2.580	2.560	2.580	2.530	2.590	8,543,000	2.5561	1.18%
2015-10-22	0	2.550	2.520	2.530	2.490	2.550	6,824,320	17,194,803	2.5196	2.550	2.520	2.530	2.490	2.550	6,824,320	2.5196	2.00%
2015-10-20	0	2.500	2.490	2.500	2.450	2.530	4,475,000	11,208,060	2.5046	2.500	2.490	2.500	2.450	2.530	4,475,000	2.5046	0.40%
2015-10-19	0	2.490	2.490	2.500	2.470	2.540	4,159,440	10,385,841	2.4969	2.490	2.490	2.500	2.470	2.540	4,159,440	2.4969	-1.19%
2015-10-16	0	2.520	2.470	2.530	2.480	2.590	6,559,650	16,438,868	2.5061	2.520	2.470	2.530	2.480	2.590	6,559,650	2.5061	-0.79%
2015-10-15	0	2.540	2.500	2.540	2.460	2.540	10,571,100	26,586,582	2.5150	2.540	2.500	2.540	2.460	2.540	10,571,100	2.5150	2.01%
2015-10-14	0	2.490	2.480	2.510	2.480	2.560	9,531,100	23,909,818	2.5086	2.490	2.480	2.510	2.480	2.560	9,531,100	2.5086	-1.97%
2015-10-13	0	2.540	2.510	2.540	2.480	2.570	9,436,464	23,905,024	2.5333	2.540	2.510	2.540	2.480	2.570	9,436,464	2.5333	-1.17%
2015-10-12	0	2.570	2.550	2.570	2.510	2.630	8,498,700	21,660,001	2.5486	2.570	2.550	2.570	2.510	2.630	8,498,700	2.5486	2.39%
2015-10-09	0	2.510	2.500	2.540	2.470	2.610	7,594,000	19,404,250	2.5552	2.510	2.500	2.540	2.470	2.610	7,594,000	2.5552	-0.40%
2015-10-08	0	2.520	2.510	2.520	2.430	2.530	9,681,641	24,372,568	2.5174	2.520	2.510	2.520	2.430	2.530	9,681,641	2.5174	2.44%
2015-10-07	0	2.460	2.460	2.480	2.410	2.520	5,350,663	13,262,910	2.4787	2.460	2.460	2.480	2.410	2.520	5,350,663	2.4787	0.82%
2015-10-06	0	2.440	2.440	2.450	2.270	2.560	8,310,917	20,464,482	2.4624	2.440	2.440	2.450	2.270	2.560	8,310,917	2.4624	7.02%
2015-10-05	0	2.280	2.270	2.280	2.090	2.290	8,051,300	17,709,387	2.1996	2.280	2.270	2.280	2.090	2.290	8,051,300	2.1996	8.57%
2015-10-02	0	2.100	2.090	2.100	1.950	2.100	4,446,500	9,023,196	2.0293	2.100	2.090	2.100	1.950	2.100	4,446,500	2.0293	8.25%
2015-09-30	0	1.940	1.930	1.940	1.910	1.940	3,575,000	6,874,330	1.9229	1.940	1.930	1.940	1.910	1.940	3,575,000	1.9229	2.11%
2015-09-29	0	1.900	1.890	1.940	1.870	1.940	3,591,900	6,847,084	1.9063	1.900	1.890	1.940	1.870	1.940	3,591,900	1.9063	-1.04%
2015-09-25	0	1.920	1.890	1.920	1.870	1.950	5,703,000	10,904,380	1.9120	1.920	1.890	1.920	1.870	1.950	5,703,000	1.9120	2.67%
2015-09-24	0	1.870	1.860	1.900	1.840	1.940	8,894,440	16,745,070	1.8826	1.870	1.860	1.900	1.840	1.940	8,894,440	1.8826	1.63%
2015-09-23	0	1.840	1.820	1.840	1.780	1.870	4,985,000	9,063,035	1.8181	1.840	1.820	1.840	1.780	1.870	4,985,000	1.8181	-1.08%
2015-09-22	0	1.860	1.840	1.860	1.780	1.930	4,277,000	7,988,470	1.8678	1.860	1.840	1.860	1.780	1.930	4,277,000	1.8678	1.09%
2015-09-21	0	1.840	1.820	1.840	1.750	1.840	5,759,760	10,468,661	1.8176	1.840	1.820	1.840	1.750	1.840	5,759,760	1.8176	5.14%
2015-09-18	0	1.750	1.730	1.750	1.720	1.820	3,467,000	6,075,230	1.7523	1.750	1.730	1.750	1.720	1.820	3,467,000	1.7523	-3.31%
2015-09-17	0	1.810	1.800	1.810	1.750	1.820	3,360,000	5,986,370	1.7817	1.810	1.800	1.810	1.750	1.820	3,360,000	1.7817	3.43%
2015-09-16	0	1.750	1.740	1.750	1.680	1.780	3,655,500	6,354,660	1.7384	1.750	1.740	1.750	1.680	1.780	3,655,500	1.7384	4.17%
2015-09-15	0	1.680	1.660	1.690	1.600	1.760	3,762,550	6,296,133	1.6734	1.680	1.660	1.690	1.600	1.760	3,762,550	1.6734	-4.00%
2015-09-14	0	1.750	1.720	1.750	1.710	1.790	2,972,000	5,162,730	1.7371	1.750	1.720	1.750	1.710	1.790	2,972,000	1.7371	2.94%
2015-09-11	0	1.700	1.690	1.700	1.680	1.750	2,986,000	5,069,350	1.6977	1.700	1.690	1.700	1.680	1.750	2,986,000	1.6977	-0.58%
2015-09-10	0	1.710	1.680	1.710	1.690	1.750	3,249,300	5,540,748	1.7052	1.710	1.680	1.710	1.690	1.750	3,249,300	1.7052	-0.58%
2015-09-09	0	1.720	1.710	1.720	1.710	1.750	3,200,000	5,552,700	1.7352	1.720	1.710	1.720	1.710	1.750	3,200,000	1.7352	1.18%
2015-09-08	0	1.700	1.690	1.710	1.690	1.770	2,791,000	4,771,980	1.7098	1.700	1.690	1.710	1.690	1.770	2,791,000	1.7098	-4.49%
2015-09-07	0	1.780	1.720	1.780	1.690	1.780	2,567,310	4,435,421	1.7277	1.780	1.720	1.780	1.690	1.780	2,567,310	1.7277	2.30%
2015-09-04	0	1.740	1.740	1.750	1.710	1.810	5,049,600	8,848,310	1.7523	1.740	1.740	1.750	1.710	1.810	5,049,600	1.7523	1.16%
2015-09-02	0	1.720	1.710	1.730	1.680	1.750	4,983,740	8,588,453	1.7233	1.720	1.710	1.730	1.680	1.750	4,983,740	1.7233	-1.15%
2015-09-01	0	1.740	1.730	1.740	1.720	1.740	2,692,000	4,653,480	1.7286	1.740	1.730	1.740	1.720	1.740	2,692,000	1.7286	1.16%
2015-08-31	0	1.720	1.720	1.730	1.720	1.780	2,405,900	4,165,263	1.7313	1.720	1.720	1.730	1.720	1.780	2,405,900	1.7313	-2.82%
2015-08-28	0	1.770	1.740	1.780	1.730	1.810	2,495,000	4,423,510	1.7729	1.770	1.740	1.780	1.730	1.810	2,495,000	1.7729	2.31%
2015-08-27	0	1.730	1.730	1.740	1.640	1.780	8,535,792	14,315,470	1.6771	1.730	1.730	1.740	1.640	1.780	8,535,792	1.6771	5.49%
2015-08-26	0	1.640	1.620	1.660	1.620	1.680	2,682,600	4,412,244	1.6448	1.640	1.620	1.660	1.620	1.680	2,682,600	1.6448	1.23%
2015-08-25	0	1.620	1.580	1.630	1.570	1.680	2,959,800	4,773,218	1.6127	1.620	1.580	1.630	1.570	1.680	2,959,800	1.6127	0.00%
2015-08-24	0	1.620	1.610	1.620	1.600	1.760	3,013,000	5,064,480	1.6809	1.620	1.610	1.620	1.600	1.760	3,013,000	1.6809	-4.71%
2015-08-21	0	1.700	1.700	1.710	1.700	1.750	2,421,000	4,171,550	1.7231	1.700	1.700	1.710	1.700	1.750	2,421,000	1.7231	-2.80%
2015-08-20	0	1.790	1.760	1.790	1.750	1.840	2,324,000	4,157,380	1.7889	1.749	1.720	1.749	1.710	1.798	2,378,479	1.7479	-0.56%
2015-08-19	0	1.800	1.770	1.800	1.760	1.800	8,179,500	14,514,034	1.7744	1.759	1.729	1.759	1.720	1.759	8,371,244	1.7338	2.27%
2015-08-18	0	1.760	1.760	1.790	1.760	1.800	2,305,000	4,111,140	1.7836	1.720	1.720	1.749	1.720	1.759	2,359,034	1.7427	-1.68%
2015-08-17	0	1.790	1.790	1.800	1.780	1.820	2,700,000	4,852,750	1.7973	1.749	1.749	1.759	1.739	1.778	2,763,293	1.7561	-0.56%
2015-08-14	0	1.800	1.780	1.800	1.780	1.800	2,273,430	4,071,042	1.7907	1.759	1.739	1.759	1.739	1.759	2,326,724	1.7497	1.69%
2015-08-13	0	1.770	1.770	1.790	1.770	1.830	2,343,000	4,197,450	1.7915	1.729	1.729	1.749	1.729	1.788	2,397,925	1.7505	-2.75%
2015-08-12	0	1.820	1.800	1.820	1.790	1.880	2,309,000	4,220,020	1.8276	1.778	1.759	1.778	1.749	1.837	2,363,128	1.7858	-2.15%
2015-08-11	0	1.860	1.850	1.860	1.830	1.920	2,175,000	4,048,840	1.8615	1.817	1.808	1.817	1.788	1.876	2,225,986	1.8189	-1.59%
2015-08-10	0	1.890	1.870	1.890	1.750	1.890	2,662,000	4,973,600	1.8684	1.847	1.827	1.847	1.710	1.847	2,724,403	1.8256	6.18%
2015-08-07	0	1.780	1.760	1.790	1.690	1.780	2,507,000	4,308,350	1.7185	1.739	1.720	1.749	1.651	1.739	2,565,769	1.6792	4.71%
2015-08-06	0	1.700	1.680	1.710	1.650	1.710	2,385,000	4,039,290	1.6936	1.661	1.642	1.671	1.612	1.671	2,440,909	1.6548	2.41%
2015-08-05	0	1.660	1.660	1.680	1.620	1.700	433,660	723,206	1.6677	1.622	1.622	1.642	1.583	1.661	443,826	1.6295	-0.60%
2015-08-04	0	1.670	1.670	1.690	1.600	1.680	1,126,900	1,830,421	1.6243	1.632	1.632	1.651	1.563	1.642	1,153,317	1.5871	-0.60%
2015-08-03	0	1.680	1.680	1.700	1.660	1.700	239,000	400,750	1.6768	1.642	1.642	1.661	1.622	1.661	244,603	1.6384	0.00%
2015-07-31	0	1.680	1.670	1.690	1.670	1.730	550,000	930,470	1.6918	1.642	1.632	1.651	1.632	1.690	562,893	1.6530	-1.75%
2015-07-30	0	1.710	1.720	1.730	1.700	1.780	203,800	357,444	1.7539	1.671	1.681	1.690	1.661	1.739	208,577	1.7137	-2.84%
2015-07-29	0	1.760	1.740	1.760	1.730	1.810	433,500	760,950	1.7554	1.720	1.700	1.720	1.690	1.769	443,662	1.7152	-1.12%
2015-07-28	0	1.780	1.770	1.810	1.740	1.820	491,000	870,550	1.7730	1.739	1.729	1.769	1.700	1.778	502,510	1.7324	-1.11%
2015-07-27	0	1.800	1.790	1.810	1.690	1.860	1,282,000	2,256,950	1.7605	1.759	1.749	1.769	1.651	1.817	1,312,053	1.7202	-2.70%
2015-07-24	0	1.850	1.850	1.890	1.850	1.900	744,000	1,402,320	1.8848	1.808	1.808	1.847	1.808	1.856	761,441	1.8417	-2.63%
2015-07-23	0	1.900	1.870	1.900	1.850	1.930	848,540	1,598,108	1.8834	1.856	1.827	1.856	1.808	1.886	868,431	1.8402	1.06%
2015-07-22	0	1.880	1.870	1.900	1.860	1.940	881,210	1,675,676	1.9016	1.837	1.827	1.856	1.817	1.896	901,867	1.8580	-2.08%
2015-07-21	0	1.920	1.920	1.940	1.910	1.950	1,435,200	2,787,558	1.9423	1.876	1.876	1.896	1.866	1.905	1,468,844	1.8978	-1.03%
2015-07-20	0	1.940	1.910	1.940	1.890	1.980	1,567,880	3,015,012	1.9230	1.896	1.866	1.896	1.847	1.935	1,604,634	1.8789	2.11%
2015-07-17	0	1.900	1.900	1.950	1.800	1.960	1,449,900	2,705,185	1.8658	1.856	1.856	1.905	1.759	1.915	1,483,889	1.8230	2.70%
2015-07-16	0	1.850	1.830	1.850	1.800	1.850	839,000	1,526,180	1.8190	1.808	1.788	1.808	1.759	1.808	858,668	1.7774	1.65%
2015-07-15	0	1.820	1.810	1.830	1.780	2.000	870,500	1,602,522	1.8409	1.778	1.769	1.788	1.739	1.954	890,906	1.7988	-4.71%
2015-07-14	0	1.910	1.900	1.910	1.900	2.020	1,652,000	3,209,780	1.9430	1.866	1.856	1.866	1.856	1.974	1,690,726	1.8985	-3.05%
2015-07-13	0	1.970	1.960	1.970	1.870	1.980	3,432,960	6,628,465	1.9308	1.925	1.915	1.925	1.827	1.935	3,513,435	1.8866	4.23%
2015-07-10	0	1.890	1.860	1.890	1.730	1.890	2,542,700	4,555,294	1.7915	1.847	1.817	1.847	1.690	1.847	2,602,306	1.7505	11.83%
2015-07-09	0	1.690	1.670	1.690	1.640	1.740	1,823,000	3,087,120	1.6934	1.651	1.632	1.651	1.602	1.700	1,865,735	1.6546	4.97%
2015-07-08	0	1.610	1.600	1.610	1.590	1.760	3,795,324	6,461,551	1.7025	1.573	1.563	1.573	1.554	1.720	3,884,294	1.6635	-9.04%
2015-07-07	0	1.770	1.750	1.770	1.720	1.810	3,620,000	6,399,840	1.7679	1.729	1.710	1.729	1.681	1.769	3,704,860	1.7274	0.57%
2015-07-06	0	1.760	1.720	1.780	1.650	1.840	1,971,030	3,418,581	1.7344	1.720	1.681	1.739	1.612	1.798	2,017,235	1.6947	-2.22%
2015-07-03	0	1.800	1.800	1.830	1.700	1.870	1,940,756	3,488,628	1.7976	1.759	1.759	1.788	1.661	1.827	1,986,251	1.7564	-2.17%
2015-07-02	0	1.840	1.810	1.850	1.800	1.880	2,206,400	4,050,916	1.8360	1.798	1.769	1.808	1.759	1.837	2,258,122	1.7939	-0.54%
2015-06-30	0	1.850	1.850	1.880	1.730	1.890	2,265,800	4,118,750	1.8178	1.808	1.808	1.837	1.690	1.847	2,318,915	1.7762	-1.07%
2015-06-29	0	1.870	1.850	1.880	1.820	2.000	3,293,380	6,312,322	1.9167	1.827	1.808	1.837	1.778	1.954	3,370,583	1.8728	-5.08%
2015-06-26	0	1.970	1.960	1.970	1.940	2.050	6,844,000	13,649,445	1.9944	1.925	1.915	1.925	1.896	2.003	7,004,437	1.9487	-1.50%
2015-06-25	0	2.000	1.990	2.000	1.990	2.060	3,663,700	7,376,540	2.0134	1.954	1.944	1.954	1.944	2.013	3,749,584	1.9673	-1.96%
2015-06-24	0	2.040	2.010	2.040	2.000	2.080	4,448,900	9,054,574	2.0352	1.993	1.964	1.993	1.954	2.032	4,553,191	1.9886	1.49%
2015-06-23	0	2.010	1.990	2.010	1.990	2.060	2,044,660	4,101,503	2.0060	1.964	1.944	1.964	1.944	2.013	2,092,591	1.9600	-0.99%
2015-06-22	0	2.030	2.010	2.030	1.950	2.080	4,065,000	8,239,500	2.0269	1.984	1.964	1.984	1.905	2.032	4,160,292	1.9805	1.00%
2015-06-19	0	2.010	2.010	2.050	2.000	2.100	4,530,572	9,225,312	2.0362	1.964	1.964	2.003	1.954	2.052	4,636,778	1.9896	-1.47%
2015-06-18	0	2.040	2.030	2.040	1.960	2.200	11,574,064	24,392,183	2.1075	1.993	1.984	1.993	1.915	2.150	11,845,383	2.0592	3.55%
2015-06-17	0	1.970	1.950	1.970	1.850	1.980	5,414,300	10,402,670	1.9213	1.925	1.905	1.925	1.808	1.935	5,541,222	1.8773	4.79%
2015-06-16	0	1.880	1.860	1.880	1.820	1.890	2,529,810	4,675,676	1.8482	1.837	1.817	1.837	1.778	1.847	2,589,114	1.8059	1.08%
2015-06-15	0	1.860	1.860	1.870	1.850	1.880	597,200	1,111,058	1.8604	1.817	1.817	1.827	1.808	1.837	611,200	1.8178	-2.11%
2015-06-12	0	1.900	1.790	1.900	1.770	1.900	738,000	1,335,360	1.8094	1.856	1.749	1.856	1.729	1.856	755,300	1.7680	4.97%
2015-06-11	0	1.810	1.810	1.820	1.810	1.840	361,000	659,460	1.8268	1.769	1.769	1.778	1.769	1.798	369,463	1.7849	-2.16%
2015-06-10	0	1.850	1.810	1.850	1.810	1.900	510,000	939,720	1.8426	1.808	1.769	1.808	1.769	1.856	521,955	1.8004	-1.60%
2015-06-09	0	1.880	1.840	1.880	1.850	1.920	881,600	1,662,266	1.8855	1.837	1.798	1.837	1.808	1.876	902,266	1.8423	-1.05%
2015-06-08	0	1.900	1.850	1.910	1.810	1.900	833,000	1,536,500	1.8445	1.856	1.808	1.866	1.769	1.856	852,527	1.8023	3.26%
2015-06-05	0	1.840	1.840	1.850	1.820	1.870	882,000	1,616,450	1.8327	1.798	1.798	1.808	1.778	1.827	902,676	1.7907	0.55%
2015-06-04	0	1.830	1.830	1.850	1.820	1.880	718,470	1,323,499	1.8421	1.788	1.788	1.808	1.778	1.837	735,312	1.7999	-1.08%
2015-06-03	0	1.850	1.800	1.850	1.790	1.870	1,836,000	3,321,270	1.8090	1.808	1.759	1.808	1.749	1.827	1,879,039	1.7675	1.65%
2015-06-02	0	1.820	1.820	1.840	1.780	1.840	1,501,000	2,704,380	1.8017	1.778	1.778	1.798	1.739	1.798	1,536,186	1.7605	2.25%
2015-06-01	0	1.780	1.810	1.820	1.750	1.840	1,356,170	2,442,464	1.8010	1.739	1.769	1.778	1.710	1.798	1,387,961	1.7597	2.89%
2015-05-29	0	1.730	1.730	1.770	1.700	1.870	2,738,698	4,897,318	1.7882	1.690	1.690	1.729	1.661	1.827	2,802,898	1.7472	-7.49%
2015-05-28	0	1.870	1.840	1.870	1.770	1.870	882,200	1,593,418	1.8062	1.827	1.798	1.827	1.729	1.827	902,881	1.7648	3.89%
2015-05-27	0	1.800	1.770	1.800	1.770	1.840	257,400	460,408	1.7887	1.759	1.729	1.759	1.729	1.798	263,434	1.7477	0.00%
2015-05-26	0	1.800	1.790	1.800	1.790	1.930	505,000	920,540	1.8229	1.759	1.749	1.759	1.749	1.886	516,838	1.7811	0.00%
2015-05-22	0	1.800	1.800	1.840	1.770	1.880	942,000	1,709,940	1.8152	1.759	1.759	1.798	1.729	1.837	964,082	1.7736	2.27%
2015-05-21	0	1.760	1.720	1.760	1.700	1.850	480,000	840,140	1.7503	1.720	1.681	1.720	1.661	1.808	491,252	1.7102	3.53%
2015-05-20	0	1.870	1.870	1.880	1.850	1.910	478,000	899,520	1.8818	1.661	1.661	1.670	1.643	1.697	538,126	1.6716	-1.06%
2015-05-19	0	1.890	1.860	1.890	1.880	1.920	410,600	777,830	1.8944	1.679	1.652	1.679	1.670	1.705	462,248	1.6827	-1.05%
2015-05-18	0	1.910	1.900	1.920	1.880	1.990	647,000	1,234,090	1.9074	1.697	1.688	1.705	1.670	1.768	728,384	1.6943	-3.54%
2015-05-15	0	1.980	1.950	1.980	1.950	2.010	99,000	195,790	1.9777	1.759	1.732	1.759	1.732	1.785	111,453	1.7567	-0.50%
2015-05-14	0	1.990	1.950	1.990	1.970	2.050	299,000	594,610	1.9887	1.768	1.732	1.768	1.750	1.821	336,610	1.7665	3.11%
2015-05-13	0	1.930	1.920	1.980	1.920	1.990	483,700	946,283	1.9563	1.714	1.705	1.759	1.705	1.768	544,543	1.7378	-0.52%
2015-05-12	0	1.940	1.930	1.940	1.920	1.950	371,000	718,070	1.9355	1.723	1.714	1.723	1.705	1.732	417,667	1.7192	1.04%
2015-05-11	0	2.000	1.980	2.000	1.960	2.050	943,000	1,882,510	1.9963	1.705	1.688	1.705	1.671	1.748	1,105,850	1.7023	3.63%
2015-05-08	0	1.930	1.920	1.930	1.890	1.940	722,000	1,377,290	1.9076	1.646	1.637	1.646	1.612	1.654	846,685	1.6267	1.58%
2015-05-07	0	1.900	1.900	1.910	1.880	1.940	474,000	899,160	1.8970	1.620	1.620	1.629	1.603	1.654	555,857	1.6176	-2.06%
2015-05-06	0	1.940	1.900	1.940	1.900	1.950	717,100	1,371,069	1.9120	1.654	1.620	1.654	1.620	1.663	840,939	1.6304	1.57%
2015-05-05	0	1.910	1.940	1.950	1.900	1.950	354,600	680,372	1.9187	1.629	1.654	1.663	1.620	1.663	415,837	1.6361	0.00%
2015-05-04	0	1.910	1.900	1.930	1.860	2.000	804,500	1,555,495	1.9335	1.629	1.620	1.646	1.586	1.705	943,432	1.6488	3.24%
2015-04-30	0	1.850	1.850	1.860	1.830	1.950	699,000	1,307,050	1.8699	1.578	1.578	1.586	1.561	1.663	819,713	1.5945	1.09%
2015-04-29	0	1.830	1.810	1.830	1.810	1.840	223,000	406,370	1.8223	1.561	1.543	1.561	1.543	1.569	261,511	1.5539	1.67%
2015-04-28	0	1.800	1.790	1.800	1.790	1.830	355,000	639,460	1.8013	1.535	1.526	1.535	1.526	1.561	416,306	1.5360	-1.10%
2015-04-27	0	1.820	1.810	1.820	1.800	1.820	113,000	204,740	1.8119	1.552	1.543	1.552	1.535	1.552	132,514	1.5450	1.11%
2015-04-24	0	1.800	1.800	1.830	1.780	1.820	380,700	683,565	1.7955	1.535	1.535	1.561	1.518	1.552	446,445	1.5311	-1.10%
2015-04-23	0	1.820	1.820	1.840	1.800	1.840	212,000	386,790	1.8245	1.552	1.552	1.569	1.535	1.569	248,611	1.5558	0.55%
2015-04-22	0	1.810	1.810	1.840	1.770	1.810	395,350	703,324	1.7790	1.543	1.543	1.569	1.509	1.543	463,625	1.5170	2.26%
2015-04-21	0	1.770	1.770	1.800	1.770	1.820	275,000	490,820	1.7848	1.509	1.509	1.535	1.509	1.552	322,491	1.5220	-2.75%
2015-04-20	0	1.820	1.810	1.820	1.800	1.840	246,000	444,090	1.8052	1.552	1.543	1.552	1.535	1.569	288,483	1.5394	1.11%
2015-04-17	0	1.800	1.790	1.800	1.800	1.840	230,500	414,985	1.8004	1.535	1.526	1.535	1.535	1.569	270,306	1.5352	0.00%
2015-04-16	0	1.800	1.780	1.800	1.770	1.810	1,403,800	2,514,162	1.7910	1.535	1.518	1.535	1.509	1.543	1,646,228	1.5272	0.56%
2015-04-15	0	1.790	1.780	1.800	1.760	1.860	428,000	774,030	1.8085	1.526	1.518	1.535	1.501	1.586	501,913	1.5422	-1.65%
2015-04-14	0	1.820	1.810	1.820	1.800	1.880	922,700	1,691,149	1.8328	1.552	1.543	1.552	1.535	1.603	1,082,045	1.5629	0.55%
2015-04-13	0	1.810	1.800	1.810	1.800	1.860	1,131,500	2,071,155	1.8305	1.543	1.535	1.543	1.535	1.586	1,326,903	1.5609	0.56%
2015-04-10	0	1.800	1.780	1.800	1.720	1.850	494,000	886,320	1.7942	1.535	1.518	1.535	1.467	1.578	579,311	1.5300	-0.55%
2015-04-09	0	1.810	1.800	1.810	1.800	1.890	201,900	370,466	1.8349	1.543	1.535	1.543	1.535	1.612	236,767	1.5647	0.56%
2015-04-08	0	1.800	1.780	1.800	1.720	1.800	429,000	759,540	1.7705	1.535	1.518	1.535	1.467	1.535	503,086	1.5098	3.45%
2015-04-02	0	1.740	1.740	1.750	1.740	1.770	250,000	436,240	1.7450	1.484	1.484	1.492	1.484	1.509	293,173	1.4880	0.00%
2015-04-01	0	1.740	1.740	1.800	1.740	1.760	100,000	175,140	1.7514	1.484	1.484	1.535	1.484	1.501	117,269	1.4935	-3.33%
2015-03-31	0	1.800	1.740	1.800	1.730	1.800	184,000	324,630	1.7643	1.535	1.484	1.535	1.475	1.535	215,776	1.5045	0.00%
2015-03-30	0	1.800	1.790	1.800	1.770	1.800	167,000	298,410	1.7869	1.535	1.526	1.535	1.509	1.535	195,840	1.5237	1.12%
2015-03-27	0	1.780	1.760	1.780	1.780	1.780	21,000	37,300	1.7762	1.518	1.501	1.518	1.518	1.518	24,627	1.5146	0.00%
2015-03-26	0	1.780	1.750	1.790	1.740	1.780	21,000	37,340	1.7781	1.518	1.492	1.526	1.484	1.518	24,627	1.5162	1.71%
2015-03-25	0	1.750	1.750	1.790	1.720	1.780	22,900	40,573	1.7717	1.492	1.492	1.526	1.467	1.518	26,855	1.5108	-2.23%
2015-03-24	0	1.790	1.720	1.790	-	-	0	0	-	1.526	1.467	1.526	-	-	0	-	-0.56%
2015-03-23	0	1.800	1.720	1.800	1.800	1.830	52,000	94,490	1.8171	1.535	1.467	1.535	1.535	1.561	60,980	1.5495	0.56%
2015-03-20	0	1.790	1.790	1.800	1.790	1.800	38,000	68,350	1.7987	1.526	1.526	1.535	1.526	1.535	44,562	1.5338	0.00%
2015-03-19	0	1.790	1.770	1.790	1.760	1.800	72,500	130,040	1.7937	1.526	1.509	1.526	1.501	1.535	85,020	1.5295	-0.56%
2015-03-18	0	1.800	1.780	1.800	1.710	1.830	147,000	262,100	1.7830	1.535	1.518	1.535	1.458	1.561	172,386	1.5204	1.12%
2015-03-17	0	1.780	1.780	1.800	1.780	1.800	137,000	244,060	1.7815	1.518	1.518	1.535	1.518	1.535	160,659	1.5191	-1.11%
2015-03-16	0	1.800	1.790	1.810	1.800	1.800	70,000	126,000	1.8000	1.535	1.526	1.543	1.535	1.535	82,089	1.5349	-1.64%
2015-03-13	0	1.830	1.810	1.830	1.810	1.830	60,000	109,000	1.8167	1.561	1.543	1.561	1.543	1.561	70,362	1.5491	0.00%
2015-03-12	0	1.830	1.800	1.830	1.800	1.830	37,000	67,300	1.8189	1.561	1.535	1.561	1.535	1.561	43,390	1.5511	0.55%
2015-03-11	0	1.820	1.820	1.830	1.820	1.830	75,000	136,700	1.8227	1.552	1.552	1.561	1.552	1.561	87,952	1.5543	-1.09%
2015-03-10	0	1.840	1.810	1.840	1.800	1.850	117,300	212,846	1.8145	1.569	1.543	1.569	1.535	1.578	137,557	1.5473	0.00%
2015-03-09	0	1.840	1.830	1.840	1.830	1.850	247,000	454,950	1.8419	1.569	1.561	1.569	1.561	1.578	289,655	1.5707	1.10%
2015-03-06	0	1.820	1.810	1.820	1.810	1.830	83,000	151,350	1.8235	1.552	1.543	1.552	1.543	1.561	97,334	1.5550	0.55%
2015-03-05	0	1.810	1.810	1.820	1.760	1.830	173,000	311,970	1.8033	1.543	1.543	1.552	1.501	1.561	202,876	1.5377	-0.55%
2015-03-04	0	1.820	1.780	1.820	1.650	1.820	574,000	999,000	1.7404	1.552	1.518	1.552	1.407	1.552	673,126	1.4841	10.98%
2015-03-03	0	1.640	1.580	1.650	1.640	1.640	20,000	32,800	1.6400	1.398	1.347	1.407	1.398	1.398	23,454	1.3985	-1.80%
2015-03-02	0	1.670	1.670	1.700	1.660	1.670	250,000	416,700	1.6668	1.424	1.424	1.450	1.416	1.424	293,173	1.4213	-4.57%
2015-02-27	0	1.750	1.710	1.750	1.700	1.750	51,000	87,310	1.7120	1.492	1.458	1.492	1.450	1.492	59,807	1.4599	2.94%
2015-02-26	0	1.700	1.700	1.720	1.680	1.700	10,000	16,980	1.6980	1.450	1.450	1.467	1.433	1.450	11,727	1.4479	1.19%
2015-02-25	0	1.680	1.620	1.700	1.680	1.680	4,000	6,720	1.6800	1.433	1.381	1.450	1.433	1.433	4,691	1.4326	0.00%
2015-02-24	0	1.680	1.640	1.680	1.680	1.690	79,000	133,390	1.6885	1.433	1.398	1.433	1.433	1.441	92,643	1.4398	4.35%
2015-02-23	0	1.610	1.610	1.700	1.600	1.680	54,000	90,640	1.6785	1.373	1.373	1.450	1.364	1.433	63,325	1.4313	0.62%
2015-02-18	0	1.600	1.600	1.680	1.600	1.600	1,000	1,600	1.6000	1.364	1.364	1.433	1.364	1.364	1,173	1.3644	0.00%
2015-02-17	0	1.600	1.600	1.650	-	-	0	0	-	1.364	1.364	1.407	-	-	0	-	0.00%
2015-02-16	0	1.600	1.560	1.660	-	-	0	0	-	1.364	1.330	1.416	-	-	0	-	0.00%
2015-02-13	0	1.600	1.600	1.670	1.560	1.570	7,000	10,950	1.5643	1.364	1.364	1.424	1.330	1.339	8,209	1.3339	-2.44%
2015-02-12	0	1.640	1.620	1.640	1.640	1.640	102,000	167,280	1.6400	1.398	1.381	1.398	1.398	1.398	119,615	1.3985	-2.38%
2015-02-11	0	1.680	1.650	1.680	1.650	1.680	84,000	140,670	1.6746	1.433	1.407	1.433	1.407	1.433	98,506	1.4280	5.00%
2015-02-10	0	1.600	1.600	1.650	1.600	1.650	192,000	314,940	1.6403	1.364	1.364	1.407	1.364	1.407	225,157	1.3988	1.27%
2015-02-09	0	1.580	1.580	1.640	1.570	1.580	66,000	104,120	1.5776	1.347	1.347	1.398	1.339	1.347	77,398	1.3453	-4.24%
2015-02-06	0	1.650	1.590	1.650	1.570	1.650	285,000	459,320	1.6116	1.407	1.356	1.407	1.339	1.407	334,218	1.3743	5.10%
2015-02-05	0	1.570	1.540	1.580	1.570	1.570	86,000	135,020	1.5700	1.339	1.313	1.347	1.339	1.339	100,852	1.3388	3.29%
2015-02-04	0	1.520	1.510	1.550	1.510	1.550	111,000	170,890	1.5395	1.296	1.288	1.322	1.288	1.322	130,169	1.3128	-2.56%
2015-02-03	0	1.560	1.560	1.580	1.560	1.560	65,000	101,600	1.5631	1.330	1.330	1.347	1.330	1.330	76,225	1.3329	0.00%
2015-02-02	0	1.560	1.560	1.590	-	-	0	0	-	1.330	1.330	1.356	-	-	0	-	0.00%
2015-01-30	0	1.560	1.540	1.570	1.540	1.560	32,000	49,900	1.5594	1.330	1.313	1.339	1.313	1.330	37,526	1.3297	0.00%
2015-01-29	0	1.560	1.560	1.580	1.560	1.570	106,000	166,310	1.5690	1.330	1.330	1.347	1.330	1.339	124,306	1.3379	0.00%
2015-01-28	0	1.560	1.530	1.580	1.530	1.560	122,000	189,250	1.5512	1.330	1.305	1.347	1.305	1.330	143,069	1.3228	0.00%
2015-01-27	0	1.560	1.560	1.570	1.500	1.560	130,000	198,160	1.5243	1.330	1.330	1.339	1.279	1.330	152,450	1.2998	2.63%
2015-01-26	0	1.520	1.520	1.530	1.460	1.530	118,000	178,030	1.5087	1.296	1.296	1.305	1.245	1.305	138,378	1.2865	3.40%
2015-01-23	0	1.470	1.470	1.510	1.460	1.470	1,016,000	1,489,560	1.4661	1.254	1.254	1.288	1.245	1.254	1,191,457	1.2502	0.00%
2015-01-22	0	1.470	1.460	1.480	1.470	1.550	254,000	378,810	1.4914	1.254	1.245	1.262	1.254	1.322	297,864	1.2718	0.00%
2015-01-21	0	1.470	1.470	1.530	1.470	1.560	584,000	892,700	1.5286	1.254	1.254	1.305	1.254	1.330	684,853	1.3035	-5.16%
2015-01-20	0	1.550	1.550	1.560	1.540	1.590	254,000	397,740	1.5659	1.322	1.322	1.330	1.313	1.356	297,864	1.3353	-6.06%
2015-01-19	0	1.650	1.580	1.650	1.650	1.650	1,000	1,650	1.6500	1.407	1.347	1.407	1.407	1.407	1,173	1.4070	-1.79%
2015-01-16	0	1.680	1.590	1.680	1.670	1.680	11,000	18,430	1.6755	1.433	1.356	1.433	1.424	1.433	12,900	1.4287	-0.59%
2015-01-15	0	1.690	1.590	1.700	-	-	0	0	-	1.441	1.356	1.450	-	-	0	-	0.00%
2015-01-14	0	1.690	1.600	1.690	1.560	1.690	40,000	65,530	1.6383	1.441	1.364	1.441	1.330	1.441	46,908	1.3970	3.05%
2015-01-13	0	1.640	1.510	1.690	-	-	0	0	-	1.398	1.288	1.441	-	-	0	-	0.00%
2015-01-12	0	1.640	1.570	1.670	1.640	1.640	1,000	1,640	1.6400	1.398	1.339	1.424	1.398	1.398	1,173	1.3985	0.00%
2015-01-09	0	1.640	1.570	1.680	-	-	0	0	-	1.398	1.339	1.433	-	-	0	-	0.00%
2015-01-08	0	1.640	1.550	1.670	-	-	0	0	-	1.398	1.322	1.424	-	-	0	-	0.00%
2015-01-07	0	1.640	1.620	1.640	1.610	1.660	876,000	1,430,510	1.6330	1.398	1.381	1.398	1.373	1.416	1,027,280	1.3925	-1.20%
2015-01-06	0	1.660	1.610	1.660	-	-	0	0	-	1.416	1.373	1.416	-	-	0	-	-0.60%
2015-01-05	0	1.670	1.630	1.680	1.620	1.670	77,000	128,090	1.6635	1.424	1.390	1.433	1.381	1.424	90,297	1.4185	-0.60%
2015-01-02	0	1.680	1.630	1.680	-	-	0	0	-	1.433	1.390	1.433	-	-	0	-	-1.18%
2014-12-31	0	1.700	1.630	1.700	-	-	0	0	-	1.450	1.390	1.450	-	-	0	-	0.00%
2014-12-30	0	1.700	1.610	1.720	-	-	0	0	-	1.450	1.373	1.467	-	-	0	-	0.00%
2014-12-29	0	1.700	1.650	1.700	1.700	1.710	213,000	363,830	1.7081	1.450	1.407	1.450	1.450	1.458	249,784	1.4566	2.41%
2014-12-24	0	1.660	1.630	1.670	1.660	1.670	172,000	286,470	1.6655	1.416	1.390	1.424	1.416	1.424	201,703	1.4203	0.61%
2014-12-23	0	1.650	1.620	1.670	1.620	1.700	59,000	97,400	1.6508	1.407	1.381	1.424	1.381	1.450	69,189	1.4077	-0.60%
2014-12-22	0	1.660	1.660	1.670	1.660	1.670	130,000	216,960	1.6689	1.416	1.416	1.424	1.416	1.424	152,450	1.4232	-1.78%
2014-12-19	0	1.690	1.670	1.690	1.680	1.710	40,000	68,010	1.7003	1.441	1.424	1.441	1.433	1.458	46,908	1.4499	-0.59%
2014-12-18	0	1.700	1.690	1.710	1.700	1.780	7,000	12,260	1.7514	1.450	1.441	1.458	1.450	1.518	8,209	1.4935	-3.95%
2014-12-17	0	1.770	1.750	1.780	1.760	1.790	3,601,000	6,398,540	1.7769	1.509	1.492	1.518	1.501	1.526	4,222,871	1.5152	1.14%
2014-12-16	0	1.750	1.750	1.760	1.670	1.750	2,851,000	4,926,680	1.7281	1.492	1.492	1.501	1.424	1.492	3,343,350	1.4736	4.79%
2014-12-15	0	1.670	1.670	1.700	1.660	1.670	19,000	31,680	1.6674	1.424	1.424	1.450	1.416	1.424	22,281	1.4218	-2.91%
2014-12-12	0	1.720	1.710	1.740	1.670	1.740	4,002,000	6,930,890	1.7319	1.467	1.458	1.484	1.424	1.484	4,693,121	1.4768	2.38%
2014-12-11	0	1.680	1.680	1.740	1.670	1.670	1,000	1,670	1.6700	1.433	1.433	1.484	1.424	1.424	1,173	1.4241	0.60%
2014-12-10	0	1.670	1.660	1.750	1.670	1.750	1,875,237	3,250,466	1.7334	1.424	1.416	1.492	1.424	1.492	2,199,079	1.4781	-1.76%
2014-12-09	0	1.700	1.660	1.730	1.670	1.710	127,000	213,410	1.6804	1.450	1.416	1.475	1.424	1.458	148,932	1.4329	-0.58%
2014-12-08	0	1.710	1.660	1.710	1.660	1.720	2,110,700	3,601,125	1.7061	1.458	1.416	1.458	1.416	1.467	2,475,205	1.4549	-1.16%
2014-12-05	0	1.730	1.700	1.730	1.700	1.740	1,000,000	1,732,100	1.7321	1.475	1.450	1.475	1.450	1.484	1,172,694	1.4770	1.17%
2014-12-04	0	1.710	1.700	1.710	1.720	1.730	270,000	463,920	1.7182	1.458	1.450	1.458	1.467	1.475	316,627	1.4652	1.79%
2014-12-03	0	1.680	1.680	1.710	1.680	1.710	798,000	1,357,140	1.7007	1.433	1.433	1.458	1.433	1.458	935,810	1.4502	-0.59%
2014-12-02	0	1.690	1.690	1.720	1.690	1.720	202,000	346,680	1.7162	1.441	1.441	1.467	1.441	1.467	236,884	1.4635	-1.74%
2014-12-01	0	1.720	1.720	1.750	1.720	1.770	861,800	1,512,650	1.7552	1.467	1.467	1.492	1.467	1.509	1,010,628	1.4967	-1.15%
2014-11-28	0	1.740	1.710	1.750	1.710	1.750	71,000	124,010	1.7466	1.484	1.458	1.492	1.458	1.492	83,261	1.4894	0.58%
2014-11-27	0	1.730	1.720	1.750	1.720	1.750	123,100	214,348	1.7413	1.475	1.467	1.492	1.467	1.492	144,359	1.4848	0.00%
2014-11-26	0	1.730	1.730	1.780	1.730	1.780	116,000	204,810	1.7656	1.475	1.475	1.518	1.475	1.518	136,032	1.5056	1.17%
2014-11-25	0	1.710	1.710	1.770	1.710	1.800	1,695,100	3,028,467	1.7866	1.458	1.458	1.509	1.458	1.535	1,987,833	1.5235	-5.00%
2014-11-24	0	1.800	1.750	1.800	1.700	1.800	870,000	1,560,760	1.7940	1.535	1.492	1.535	1.450	1.535	1,020,244	1.5298	2.27%
2014-11-21	0	1.760	1.760	1.780	1.760	1.840	857,000	1,554,390	1.8138	1.501	1.501	1.518	1.501	1.569	1,004,999	1.5467	-1.68%
2014-11-20	0	1.790	1.760	1.790	1.770	1.810	610,000	1,096,230	1.7971	1.526	1.501	1.526	1.509	1.543	715,343	1.5325	2.87%
2014-11-19	0	1.740	1.740	1.780	1.740	1.790	100,000	177,800	1.7780	1.484	1.484	1.518	1.484	1.526	117,269	1.5162	-0.57%
2014-11-18	0	1.750	1.750	1.780	1.690	1.760	64,000	111,590	1.7436	1.492	1.492	1.518	1.441	1.501	75,052	1.4868	-0.57%
2014-11-17	0	1.760	1.690	1.760	1.740	1.760	29,000	50,850	1.7534	1.501	1.441	1.501	1.484	1.501	34,008	1.4952	-0.56%
2014-11-14	0	1.770	1.720	1.780	1.780	1.780	20,000	35,600	1.7800	1.509	1.467	1.518	1.518	1.518	23,454	1.5179	-1.12%
2014-11-13	0	1.790	1.780	1.800	1.790	1.790	113,000	202,270	1.7900	1.526	1.518	1.535	1.526	1.526	132,514	1.5264	1.13%
2014-11-12	0	1.770	1.770	1.780	1.760	1.790	244,000	434,810	1.7820	1.509	1.509	1.518	1.501	1.526	286,137	1.5196	1.14%
2014-11-11	0	1.750	1.740	1.780	1.650	1.790	1,022,000	1,809,450	1.7705	1.492	1.484	1.518	1.407	1.526	1,198,493	1.5098	0.57%
2014-11-10	0	1.740	1.710	1.750	1.650	1.740	17,400	29,414	1.6905	1.484	1.458	1.492	1.407	1.484	20,405	1.4415	1.16%
2014-11-07	0	1.720	1.710	1.760	1.720	1.720	20,000	34,400	1.7200	1.467	1.458	1.501	1.467	1.467	23,454	1.4667	0.00%
2014-11-06	0	1.720	1.720	1.770	1.720	1.780	414,000	731,840	1.7677	1.467	1.467	1.509	1.467	1.518	485,495	1.5074	-2.82%
2014-11-05	0	1.770	1.760	1.770	1.730	1.770	56,000	98,730	1.7630	1.509	1.501	1.509	1.475	1.509	65,671	1.5034	0.57%
2014-11-04	0	1.760	1.760	1.780	1.740	1.810	100,000	176,560	1.7656	1.501	1.501	1.518	1.484	1.543	117,269	1.5056	1.73%
2014-11-03	0	1.730	1.700	1.770	1.730	1.740	7,000	12,130	1.7329	1.475	1.450	1.509	1.475	1.484	8,209	1.4777	-2.81%
2014-10-31	0	1.780	1.750	1.780	1.690	1.780	631,000	1,104,220	1.7500	1.518	1.492	1.518	1.441	1.518	739,970	1.4922	3.49%
2014-10-30	0	1.720	1.690	1.730	1.680	1.740	496,000	849,860	1.7134	1.467	1.441	1.475	1.433	1.484	581,656	1.4611	2.38%
2014-10-29	0	1.680	1.680	1.700	1.670	1.710	54,000	91,660	1.6974	1.433	1.433	1.450	1.424	1.458	63,325	1.4474	-1.18%
2014-10-28	0	1.700	1.700	1.720	1.700	1.740	105,000	179,500	1.7095	1.450	1.450	1.467	1.450	1.484	123,133	1.4578	0.00%
2014-10-27	0	1.700	1.700	1.730	1.680	1.750	653,000	1,124,550	1.7221	1.450	1.450	1.475	1.433	1.492	765,769	1.4685	-2.30%
2014-10-24	0	1.740	1.720	1.750	1.720	1.750	431,000	748,680	1.7371	1.484	1.467	1.492	1.467	1.492	505,431	1.4813	1.75%
2014-10-23	0	1.710	1.710	1.720	1.680	1.720	392,000	668,440	1.7052	1.458	1.458	1.467	1.433	1.467	459,696	1.4541	0.59%
2014-10-22	0	1.700	1.680	1.700	1.680	1.700	231,000	391,050	1.6929	1.450	1.433	1.450	1.433	1.450	270,892	1.4436	0.00%
2014-10-21	0	1.700	1.700	1.710	1.680	1.710	400,000	681,080	1.7027	1.450	1.450	1.458	1.433	1.458	469,078	1.4520	1.80%
2014-10-20	0	1.670	1.670	1.680	1.660	1.680	392,000	657,260	1.6767	1.424	1.424	1.433	1.416	1.433	459,696	1.4298	0.60%
2014-10-17	0	1.660	1.630	1.660	1.620	1.670	200,000	331,990	1.6600	1.416	1.390	1.416	1.381	1.424	234,539	1.4155	3.11%
2014-10-16	0	1.610	1.600	1.650	1.590	1.650	240,000	390,140	1.6256	1.373	1.364	1.407	1.356	1.407	281,447	1.3862	-0.62%
2014-10-15	0	1.620	1.610	1.650	1.590	1.640	369,600	598,758	1.6200	1.381	1.373	1.407	1.356	1.398	433,428	1.3814	1.89%
2014-10-14	0	1.590	1.560	1.590	1.520	1.590	304,000	478,790	1.5750	1.356	1.330	1.356	1.296	1.356	356,499	1.3430	1.27%
2014-10-13	0	1.570	1.530	1.570	1.510	1.580	245,000	377,190	1.5396	1.339	1.305	1.339	1.288	1.347	287,310	1.3128	1.95%
2014-10-10	0	1.540	1.520	1.540	1.460	1.540	128,000	191,280	1.4944	1.313	1.296	1.313	1.245	1.313	150,105	1.2743	-0.65%
2014-10-09	0	1.550	1.520	1.550	1.530	1.550	251,000	384,930	1.5336	1.322	1.296	1.322	1.305	1.322	294,346	1.3077	2.65%
2014-10-08	0	1.510	1.510	1.520	1.490	1.520	108,000	163,160	1.5107	1.288	1.288	1.296	1.271	1.296	126,651	1.2883	-0.66%
2014-10-07	0	1.520	1.500	1.520	1.460	1.590	999,900	1,504,755	1.5049	1.296	1.279	1.296	1.245	1.356	1,172,577	1.2833	-3.18%
2014-10-06	0	1.570	1.550	1.570	1.530	1.570	186,000	288,640	1.5518	1.339	1.322	1.339	1.305	1.339	218,121	1.3233	3.29%
2014-10-03	0	1.520	1.500	1.570	1.500	1.590	124,000	193,700	1.5621	1.296	1.279	1.339	1.279	1.356	145,414	1.3321	0.00%
2014-09-30	0	1.520	1.510	1.550	1.460	1.540	485,800	724,764	1.4919	1.296	1.288	1.322	1.245	1.313	569,695	1.2722	0.66%
2014-09-29	0	1.510	1.510	1.530	1.510	1.530	322,000	487,140	1.5129	1.288	1.288	1.305	1.288	1.305	377,607	1.2901	-3.21%
2014-09-26	0	1.560	1.540	1.560	1.530	1.560	315,000	487,560	1.5478	1.330	1.313	1.330	1.305	1.330	369,399	1.3199	1.96%
2014-09-25	0	1.530	1.530	1.540	1.530	1.570	57,000	87,580	1.5365	1.305	1.305	1.313	1.305	1.339	66,844	1.3102	-1.29%
2014-09-24	0	1.550	1.520	1.550	1.510	1.550	340,900	518,251	1.5202	1.322	1.296	1.322	1.288	1.322	399,771	1.2964	-0.64%
2014-09-23	0	1.560	1.560	1.570	1.540	1.570	194,000	302,720	1.5604	1.330	1.330	1.339	1.313	1.339	227,503	1.3306	1.96%
2014-09-22	0	1.530	1.530	1.550	1.510	1.580	372,700	576,340	1.5464	1.305	1.305	1.322	1.288	1.347	437,063	1.3187	-2.55%
2014-09-19	0	1.570	1.570	1.600	1.540	1.600	575,000	904,590	1.5732	1.339	1.339	1.364	1.313	1.364	674,299	1.3415	1.95%
2014-09-18	0	1.540	1.540	1.550	1.540	1.590	335,000	524,490	1.5656	1.313	1.313	1.322	1.313	1.356	392,852	1.3351	-1.28%
2014-09-17	0	1.560	1.560	1.600	1.540	1.580	432,000	667,280	1.5446	1.330	1.330	1.364	1.313	1.347	506,604	1.3172	0.00%
2014-09-16	0	1.560	1.560	1.570	1.560	1.590	134,000	210,650	1.5720	1.330	1.330	1.339	1.330	1.356	157,141	1.3405	-1.89%
2014-09-15	0	1.590	1.580	1.590	1.560	1.600	472,000	749,890	1.5888	1.356	1.347	1.356	1.330	1.364	553,512	1.3548	-0.62%
2014-09-12	0	1.600	1.600	1.610	1.600	1.650	905,000	1,463,370	1.6170	1.364	1.364	1.373	1.364	1.407	1,061,288	1.3789	-1.84%
2014-09-11	0	1.630	1.610	1.640	1.620	1.660	596,000	975,820	1.6373	1.390	1.373	1.398	1.381	1.416	698,926	1.3962	-1.81%
2014-09-10	0	1.660	1.660	1.670	1.660	1.690	398,000	663,400	1.6668	1.416	1.416	1.424	1.416	1.441	466,732	1.4214	-1.78%
2014-09-08	0	1.690	1.680	1.730	1.690	1.750	647,000	1,111,770	1.7183	1.441	1.433	1.475	1.441	1.492	758,733	1.4653	0.60%
2014-09-05	0	1.680	1.680	1.700	1.680	1.740	279,000	475,860	1.7056	1.433	1.433	1.450	1.433	1.484	327,182	1.4544	-0.59%
2014-09-04	0	1.690	1.690	1.730	1.690	1.760	540,000	934,830	1.7312	1.441	1.441	1.475	1.441	1.501	633,255	1.4762	-2.93%
2014-09-03	0	1.780	1.750	1.780	1.740	1.780	309,000	545,680	1.7660	1.485	1.460	1.485	1.451	1.485	370,480	1.4729	1.14%
2014-09-02	0	1.760	1.740	1.760	1.740	1.760	546,000	959,550	1.7574	1.468	1.451	1.468	1.451	1.468	654,634	1.4658	0.00%
2014-09-01	0	1.760	1.730	1.760	1.730	1.770	477,000	836,560	1.7538	1.468	1.443	1.468	1.443	1.476	571,906	1.4628	0.00%
2014-08-29	0	1.760	1.750	1.760	1.750	1.770	528,000	931,780	1.7647	1.468	1.460	1.468	1.460	1.476	633,053	1.4719	-0.56%
2014-08-28	0	1.770	1.750	1.780	1.760	1.790	295,000	524,270	1.7772	1.476	1.460	1.485	1.468	1.493	353,694	1.4823	0.00%
2014-08-27	0	1.770	1.760	1.780	1.770	1.790	522,000	929,340	1.7803	1.476	1.468	1.485	1.476	1.493	625,859	1.4849	-1.12%
2014-08-26	0	1.790	1.790	1.800	1.780	1.800	589,000	1,054,110	1.7897	1.493	1.493	1.501	1.485	1.501	706,189	1.4927	0.00%
2014-08-25	0	1.790	1.790	1.820	1.750	1.800	777,000	1,387,690	1.7860	1.493	1.493	1.518	1.460	1.501	931,595	1.4896	0.00%
2014-08-22	0	1.790	1.780	1.790	1.780	1.800	476,000	851,830	1.7896	1.493	1.485	1.493	1.485	1.501	570,707	1.4926	0.56%
2014-08-21	0	1.780	1.770	1.780	1.760	1.790	1,944,000	3,447,090	1.7732	1.485	1.476	1.485	1.468	1.493	2,330,785	1.4789	1.14%
2014-08-20	0	1.760	1.760	1.780	1.740	1.780	704,000	1,241,520	1.7635	1.468	1.468	1.485	1.451	1.485	844,070	1.4709	-1.12%
2014-08-19	0	1.780	1.760	1.780	1.750	1.780	432,700	765,747	1.7697	1.485	1.468	1.485	1.460	1.485	518,791	1.4760	1.14%
2014-08-18	0	1.760	1.760	1.780	1.760	1.790	760,000	1,346,870	1.7722	1.468	1.468	1.485	1.468	1.493	911,212	1.4781	0.00%
2014-08-15	0	1.760	1.750	1.790	1.740	1.780	5,182,200	9,139,194	1.7636	1.468	1.460	1.493	1.451	1.485	6,213,268	1.4709	2.92%
2014-08-14	0	1.710	1.700	1.710	1.700	1.710	450,000	768,360	1.7075	1.426	1.418	1.426	1.418	1.426	539,534	1.4241	0.59%
2014-08-13	0	1.700	1.680	1.700	1.690	1.710	374,000	634,870	1.6975	1.418	1.401	1.418	1.410	1.426	448,412	1.4158	-0.58%
2014-08-12	0	1.710	1.700	1.710	1.670	1.710	476,000	811,000	1.7038	1.426	1.418	1.426	1.393	1.426	570,707	1.4210	0.00%
2014-08-11	0	1.710	1.690	1.720	1.700	1.730	446,000	761,210	1.7067	1.426	1.410	1.435	1.418	1.443	534,738	1.4235	0.00%
2014-08-08	0	1.710	1.680	1.710	1.690	1.710	507,000	862,040	1.7003	1.426	1.401	1.426	1.410	1.426	607,874	1.4181	0.00%
2014-08-07	0	1.710	1.690	1.720	1.690	1.720	373,000	634,110	1.7000	1.426	1.410	1.435	1.410	1.435	447,213	1.4179	1.79%
2014-08-06	0	1.680	1.660	1.700	1.660	1.710	575,000	966,190	1.6803	1.401	1.385	1.418	1.385	1.426	689,404	1.4015	-1.18%
2014-08-05	0	1.700	1.680	1.700	1.690	1.710	622,600	1,057,190	1.6980	1.418	1.401	1.418	1.410	1.426	746,475	1.4162	0.00%
2014-08-04	0	1.700	1.690	1.710	1.690	1.730	567,000	964,690	1.7014	1.418	1.410	1.426	1.410	1.443	679,812	1.4191	0.00%
2014-08-01	0	1.700	1.690	1.730	1.690	1.730	781,000	1,333,960	1.7080	1.418	1.410	1.443	1.410	1.443	936,390	1.4246	0.59%
2014-07-31	0	1.690	1.680	1.700	1.660	1.710	637,000	1,072,710	1.6840	1.410	1.401	1.418	1.385	1.426	763,740	1.4045	-0.59%
2014-07-30	0	1.700	1.670	1.720	1.680	1.720	1,123,000	1,901,660	1.6934	1.418	1.393	1.435	1.401	1.435	1,346,436	1.4124	0.59%
2014-07-29	0	1.690	1.690	1.720	1.680	1.730	1,062,000	1,802,960	1.6977	1.410	1.410	1.435	1.401	1.443	1,273,299	1.4160	-0.59%
2014-07-28	0	1.700	1.690	1.730	1.700	1.740	1,660,000	2,837,800	1.7095	1.418	1.410	1.443	1.418	1.451	1,990,279	1.4258	-1.16%
2014-07-25	0	1.720	1.710	1.730	1.690	1.750	695,000	1,194,320	1.7184	1.435	1.426	1.443	1.410	1.460	833,280	1.4333	0.00%
2014-07-24	0	1.720	1.700	1.720	1.700	1.770	638,100	1,098,929	1.7222	1.435	1.418	1.435	1.418	1.476	765,059	1.4364	0.58%
2014-07-23	0	1.710	1.710	1.740	1.680	1.770	1,124,000	1,950,920	1.7357	1.426	1.426	1.451	1.401	1.476	1,347,635	1.4477	-2.84%
2014-07-22	0	1.760	1.740	1.770	1.720	1.970	636,400	1,119,958	1.7598	1.468	1.451	1.476	1.435	1.643	763,020	1.4678	0.00%
2014-07-21	0	1.760	1.760	1.770	1.750	1.810	842,000	1,491,960	1.7719	1.468	1.468	1.476	1.460	1.510	1,009,527	1.4779	-1.68%
2014-07-18	0	1.790	1.770	1.800	1.780	1.830	439,000	788,080	1.7952	1.493	1.476	1.501	1.485	1.526	526,345	1.4973	0.56%
2014-07-17	0	1.780	1.770	1.780	1.770	1.800	497,100	883,450	1.7772	1.485	1.476	1.485	1.476	1.501	596,005	1.4823	-1.66%
2014-07-16	0	1.810	1.800	1.840	1.800	1.830	453,000	820,250	1.8107	1.510	1.501	1.535	1.501	1.526	543,130	1.5102	-1.09%
2014-07-15	0	1.830	1.790	1.880	1.810	1.840	469,000	855,140	1.8233	1.526	1.493	1.568	1.510	1.535	562,314	1.5208	-0.54%
2014-07-14	0	1.840	1.770	1.860	1.780	1.860	495,000	909,200	1.8368	1.535	1.476	1.551	1.485	1.551	593,487	1.5320	0.00%
2014-07-11	0	1.840	1.830	1.840	1.760	1.850	486,300	889,780	1.8297	1.535	1.526	1.535	1.468	1.543	583,056	1.5261	3.37%
2014-07-10	0	1.780	1.780	1.800	1.720	1.890	1,138,000	2,095,290	1.8412	1.485	1.485	1.501	1.435	1.576	1,364,420	1.5357	-4.30%
2014-07-09	0	1.860	1.860	1.900	1.860	1.890	606,000	1,139,710	1.8807	1.551	1.551	1.585	1.551	1.576	726,572	1.5686	-1.06%
2014-07-08	0	1.880	1.840	1.900	1.840	1.890	563,000	1,063,570	1.8891	1.568	1.535	1.585	1.535	1.576	675,016	1.5756	-1.05%
2014-07-07	0	1.900	1.900	1.920	1.890	1.920	279,000	534,510	1.9158	1.585	1.585	1.601	1.576	1.601	334,511	1.5979	-0.52%
2014-07-04	0	1.910	1.900	1.910	1.900	1.920	397,000	758,290	1.9101	1.593	1.585	1.593	1.585	1.601	475,988	1.5931	-0.52%
2014-07-03	0	1.920	1.900	1.920	1.890	1.940	386,000	740,600	1.9187	1.601	1.585	1.601	1.576	1.618	462,800	1.6003	-0.52%
2014-07-02	0	1.930	1.890	1.930	1.900	1.940	465,000	897,170	1.9294	1.610	1.576	1.610	1.585	1.618	557,518	1.6092	1.05%
2014-06-30	0	1.910	1.870	1.910	1.900	1.910	637,000	1,211,800	1.9024	1.593	1.560	1.593	1.585	1.593	763,740	1.5867	-1.04%
2014-06-27	0	1.930	1.900	1.930	1.880	1.960	1,175,100	2,233,765	1.9009	1.610	1.585	1.610	1.568	1.635	1,408,902	1.5855	-1.53%
2014-06-26	0	1.960	1.940	1.960	1.950	1.980	789,000	1,546,520	1.9601	1.635	1.618	1.635	1.626	1.651	945,982	1.6348	-0.51%
2014-06-25	0	1.970	1.940	1.980	1.940	2.000	352,000	692,080	1.9661	1.643	1.618	1.651	1.618	1.668	422,035	1.6399	-0.51%
2014-06-24	0	1.980	1.950	1.980	1.940	2.030	397,000	785,140	1.9777	1.651	1.626	1.651	1.618	1.693	475,988	1.6495	2.06%
2014-06-23	0	1.940	1.890	1.940	1.910	1.980	580,000	1,122,580	1.9355	1.618	1.576	1.618	1.593	1.651	695,399	1.6143	1.04%
2014-06-20	0	1.920	1.920	1.940	1.860	2.000	715,000	1,379,150	1.9289	1.601	1.601	1.618	1.551	1.668	857,259	1.6088	0.00%
2014-06-19	0	1.920	1.920	1.940	1.920	2.000	580,400	1,132,100	1.9506	1.601	1.601	1.618	1.601	1.668	695,878	1.6269	-1.03%
2014-06-18	0	1.940	1.920	1.960	1.900	1.990	894,000	1,746,750	1.9539	1.618	1.601	1.635	1.585	1.660	1,071,873	1.6296	-2.02%
2014-06-17	0	1.980	1.960	1.980	1.960	2.010	773,000	1,532,680	1.9828	1.651	1.635	1.651	1.635	1.676	926,799	1.6537	0.51%
2014-06-16	0	1.970	1.970	1.990	1.970	2.020	419,000	840,570	2.0061	1.643	1.643	1.660	1.643	1.685	502,366	1.6732	-1.99%
2014-06-13	0	2.010	1.990	2.020	2.000	2.030	774,000	1,559,690	2.0151	1.676	1.660	1.685	1.668	1.693	927,998	1.6807	-0.50%
2014-06-12	0	2.020	2.020	2.040	2.020	2.070	639,000	1,293,045	2.0235	1.685	1.685	1.701	1.685	1.726	766,138	1.6877	0.00%
2014-06-11	0	2.020	2.010	2.020	2.020	2.060	518,000	1,049,860	2.0268	1.685	1.676	1.685	1.685	1.718	621,063	1.6904	-1.46%
2014-06-10	0	2.050	2.030	2.050	2.020	2.050	596,100	1,214,687	2.0377	1.710	1.693	1.710	1.685	1.710	714,702	1.6996	0.49%
2014-06-09	0	2.040	2.030	2.040	2.020	2.040	542,000	1,099,740	2.0290	1.701	1.693	1.701	1.685	1.701	649,838	1.6923	0.99%
2014-06-06	0	2.020	2.000	2.020	2.000	2.030	527,000	1,065,330	2.0215	1.685	1.668	1.685	1.668	1.693	631,854	1.6860	0.00%
2014-06-05	0	2.020	2.020	2.030	2.010	2.080	599,000	1,217,090	2.0319	1.685	1.685	1.693	1.676	1.735	718,179	1.6947	-0.49%
2014-06-04	0	2.030	2.010	2.030	2.000	2.070	597,000	1,202,040	2.0135	1.693	1.676	1.693	1.668	1.726	715,781	1.6793	1.00%
2014-06-03	0	2.010	2.000	2.020	1.990	2.060	592,800	1,201,874	2.0275	1.676	1.668	1.685	1.660	1.718	710,745	1.6910	0.00%
2014-05-30	0	2.010	1.990	2.020	2.000	2.030	501,100	1,010,260	2.0161	1.676	1.660	1.685	1.668	1.693	600,801	1.6815	0.50%
2014-05-29	0	2.000	2.000	2.030	2.000	2.040	637,000	1,288,270	2.0224	1.668	1.668	1.693	1.668	1.701	763,740	1.6868	0.00%
2014-05-28	0	2.000	1.990	2.030	1.990	2.030	525,000	1,056,580	2.0125	1.668	1.660	1.693	1.660	1.693	629,456	1.6786	-0.99%
2014-05-27	0	2.020	2.010	2.020	2.000	2.030	525,000	1,057,980	2.0152	1.685	1.676	1.685	1.668	1.693	629,456	1.6808	-0.49%
2014-05-26	0	2.030	2.000	2.030	2.000	2.040	517,000	1,051,730	2.0343	1.693	1.668	1.693	1.668	1.701	619,864	1.6967	1.00%
2014-05-23	0	2.010	2.000	2.030	2.000	2.030	726,000	1,462,770	2.0148	1.676	1.668	1.693	1.668	1.693	870,447	1.6805	0.00%
2014-05-22	0	2.010	2.010	2.020	2.000	2.030	651,000	1,317,440	2.0237	1.676	1.676	1.685	1.668	1.693	780,525	1.6879	0.50%
2014-05-21	0	2.000	2.000	2.020	2.000	2.020	560,000	1,129,430	2.0168	1.668	1.668	1.685	1.668	1.685	671,419	1.6822	-0.99%
2014-05-20	0	2.020	2.000	2.020	1.960	2.020	511,000	1,025,340	2.0065	1.685	1.668	1.685	1.635	1.685	612,670	1.6736	1.00%
2014-05-19	0	2.000	2.000	2.020	1.950	2.030	627,000	1,267,180	2.0210	1.668	1.668	1.685	1.626	1.693	751,750	1.6856	2.04%
2014-05-16	0	1.960	1.960	2.010	1.960	2.050	526,000	1,059,860	2.0149	1.635	1.635	1.676	1.635	1.710	630,655	1.6806	-2.97%
2014-05-15	0	2.020	2.000	2.030	2.000	2.060	494,000	1,007,330	2.0391	1.685	1.668	1.693	1.668	1.718	592,288	1.7007	1.00%
2014-05-14	0	2.000	2.050	2.090	1.960	2.080	413,000	848,110	2.0535	1.668	1.710	1.743	1.635	1.735	495,172	1.7128	0.65%
2014-05-13	0	2.050	2.050	2.060	2.000	2.050	252,000	513,510	2.0377	1.657	1.657	1.665	1.617	1.657	311,718	1.6474	1.99%
2014-05-12	0	2.010	2.000	2.080	1.950	2.080	416,000	846,480	2.0348	1.625	1.617	1.682	1.576	1.682	514,583	1.6450	0.00%
2014-05-09	0	2.010	2.010	2.070	2.010	2.070	64,000	130,120	2.0331	1.625	1.625	1.673	1.625	1.673	79,167	1.6436	-3.37%
2014-05-08	0	2.080	2.080	2.140	2.020	2.110	59,000	123,070	2.0859	1.682	1.682	1.730	1.633	1.706	72,982	1.6863	-1.42%
2014-05-07	0	2.110	2.050	2.130	2.000	2.110	89,000	184,260	2.0703	1.706	1.657	1.722	1.617	1.706	110,091	1.6737	2.93%
2014-05-05	0	2.050	2.030	2.100	2.030	2.050	26,000	53,260	2.0485	1.657	1.641	1.698	1.641	1.657	32,161	1.6560	0.00%
2014-05-02	0	2.050	2.000	2.180	-	-	0	0	-	1.657	1.617	1.762	-	-	0	-	0.00%
2014-04-30	0	2.050	2.050	2.070	2.020	2.100	119,000	243,190	2.0436	1.657	1.657	1.673	1.633	1.698	147,200	1.6521	1.99%
2014-04-29	0	2.010	2.010	2.120	2.010	2.070	4,000	8,220	2.0550	1.625	1.625	1.714	1.625	1.673	4,948	1.6613	-1.47%
2014-04-28	0	2.040	2.040	2.130	2.030	2.120	94,000	195,330	2.0780	1.649	1.649	1.722	1.641	1.714	116,276	1.6799	-2.86%
2014-04-25	0	2.100	2.100	2.150	2.100	2.100	6,000	12,640	2.1067	1.698	1.698	1.738	1.698	1.698	7,422	1.7031	-0.94%
2014-04-24	0	2.120	2.070	2.130	2.080	2.180	165,000	347,060	2.1034	1.714	1.673	1.722	1.682	1.762	204,101	1.7004	0.95%
2014-04-23	0	2.100	2.100	2.140	2.100	2.180	105,300	226,766	2.1535	1.698	1.698	1.730	1.698	1.762	130,254	1.7410	-3.23%
2014-04-22	0	2.170	2.170	2.190	2.170	2.180	2,100	4,564	2.1733	1.754	1.754	1.770	1.754	1.762	2,598	1.7570	-1.36%
2014-04-17	0	2.200	2.170	2.200	2.170	2.200	62,000	135,290	2.1821	1.779	1.754	1.779	1.754	1.779	76,693	1.7641	1.38%
2014-04-16	0	2.170	2.180	2.190	2.160	2.180	1,903,000	4,129,500	2.1700	1.754	1.762	1.770	1.746	1.762	2,353,969	1.7543	0.46%
2014-04-15	0	2.160	2.160	2.200	2.160	2.240	102,000	221,650	2.1730	1.746	1.746	1.779	1.746	1.811	126,172	1.7567	-0.46%
2014-04-14	0	2.170	2.160	2.180	2.120	2.170	229,000	491,480	2.1462	1.754	1.746	1.762	1.714	1.754	283,268	1.7350	-0.46%
2014-04-11	0	2.180	2.180	2.200	2.150	2.180	35,400	76,608	2.1641	1.762	1.762	1.779	1.738	1.762	43,789	1.7495	0.93%
2014-04-10	0	2.160	2.160	2.200	2.130	2.160	116,500	249,580	2.1423	1.746	1.746	1.779	1.722	1.746	144,108	1.7319	-0.92%
2014-04-09	0	2.180	2.180	2.220	2.180	2.240	633,300	1,398,462	2.2082	1.762	1.762	1.795	1.762	1.811	783,378	1.7852	-1.36%
2014-04-08	0	2.210	2.190	2.210	2.190	2.220	265,000	583,470	2.2018	1.787	1.770	1.787	1.770	1.795	327,799	1.7800	0.45%
2014-04-07	0	2.200	2.180	2.200	2.180	2.220	360,000	793,990	2.2055	1.779	1.762	1.779	1.762	1.795	445,312	1.7830	0.46%
2014-04-04	0	2.190	2.180	2.200	2.180	2.220	435,800	960,230	2.2034	1.770	1.762	1.779	1.762	1.795	539,075	1.7813	0.00%
2014-04-03	0	2.190	2.190	2.200	2.190	2.240	552,500	1,216,905	2.2025	1.770	1.770	1.779	1.770	1.811	683,430	1.7806	-0.45%
2014-04-02	0	2.200	2.180	2.210	2.130	2.210	363,000	801,910	2.2091	1.779	1.762	1.787	1.722	1.787	449,023	1.7859	-0.90%
2014-04-01	0	2.220	2.210	2.220	2.180	2.250	492,000	1,089,870	2.2152	1.795	1.787	1.795	1.762	1.819	608,593	1.7908	0.91%
2014-03-31	0	2.200	2.200	2.210	2.190	2.220	412,000	910,730	2.2105	1.779	1.779	1.787	1.770	1.795	509,635	1.7870	-0.90%
2014-03-28	0	2.220	2.190	2.220	2.190	2.240	700,000	1,550,680	2.2153	1.795	1.770	1.795	1.770	1.811	865,884	1.7909	0.91%
2014-03-27	0	2.200	2.200	2.220	2.150	2.240	543,000	1,197,656	2.2056	1.779	1.779	1.795	1.738	1.811	671,679	1.7831	-0.90%
2014-03-26	0	2.220	2.220	2.230	2.220	2.290	405,500	914,990	2.2564	1.795	1.795	1.803	1.795	1.851	501,594	1.8242	-1.33%
2014-03-25	0	2.250	2.230	2.250	2.230	2.290	340,000	769,960	2.2646	1.819	1.803	1.819	1.803	1.851	420,572	1.8307	0.45%
2014-03-24	0	2.240	2.220	2.250	2.210	2.290	491,000	1,105,080	2.2507	1.811	1.795	1.819	1.787	1.851	607,356	1.8195	-0.88%
2014-03-21	0	2.260	2.230	2.280	2.210	2.290	626,600	1,397,048	2.2296	1.827	1.803	1.843	1.787	1.851	775,090	1.8024	2.26%
2014-03-20	0	2.210	2.210	2.220	2.180	2.250	497,000	1,102,840	2.2190	1.787	1.787	1.795	1.762	1.819	614,778	1.7939	0.00%
2014-03-19	0	2.210	2.210	2.250	2.200	2.260	184,000	411,770	2.2379	1.787	1.787	1.819	1.779	1.827	227,604	1.8092	-0.45%
2014-03-18	0	2.220	2.210	2.220	2.210	2.280	456,500	1,019,745	2.2338	1.795	1.787	1.795	1.787	1.843	564,680	1.8059	-0.45%
2014-03-17	0	2.230	2.230	2.280	2.220	2.250	305,000	682,830	2.2388	1.803	1.803	1.843	1.795	1.819	377,278	1.8099	0.45%
2014-03-14	0	2.220	2.220	2.230	2.200	2.240	512,000	1,136,680	2.2201	1.795	1.795	1.803	1.779	1.811	633,333	1.7948	0.00%
2014-03-13	0	2.220	2.220	2.240	2.200	2.280	266,000	597,060	2.2446	1.795	1.795	1.811	1.779	1.843	329,036	1.8146	1.37%
2014-03-12	0	2.190	2.190	2.210	2.180	2.230	541,000	1,188,690	2.1972	1.770	1.770	1.787	1.762	1.803	669,205	1.7763	-1.79%
2014-03-11	0	2.230	2.230	2.240	2.220	2.270	456,000	1,026,220	2.2505	1.803	1.803	1.811	1.795	1.835	564,062	1.8193	0.90%
2014-03-10	0	2.210	2.210	2.220	2.210	2.290	1,433,000	3,205,430	2.2369	1.787	1.787	1.795	1.787	1.851	1,772,589	1.8083	-0.90%
2014-03-07	0	2.230	2.210	2.260	2.210	2.260	271,000	608,030	2.2437	1.803	1.787	1.827	1.787	1.827	335,221	1.8138	0.90%
2014-03-06	0	2.210	2.210	2.220	2.200	2.240	904,900	2,012,135	2.2236	1.787	1.787	1.795	1.779	1.811	1,119,341	1.7976	0.91%
2014-03-05	0	2.190	2.190	2.230	2.180	2.240	1,188,000	2,624,500	2.2092	1.770	1.770	1.803	1.762	1.811	1,469,530	1.7859	0.46%
2014-03-04	0	2.180	2.180	2.240	2.110	2.200	769,000	1,654,840	2.1519	1.762	1.762	1.811	1.706	1.779	951,236	1.7397	4.81%
2014-03-03	0	2.080	2.080	2.100	2.070	2.100	388,000	809,050	2.0852	1.682	1.682	1.698	1.673	1.698	479,947	1.6857	-0.95%
2014-02-28	0	2.100	2.070	2.100	2.030	2.100	415,000	854,080	2.0580	1.698	1.673	1.698	1.641	1.698	513,346	1.6638	1.94%
2014-02-27	0	2.060	2.060	2.090	2.000	2.140	229,000	468,840	2.0473	1.665	1.665	1.690	1.617	1.730	283,268	1.6551	1.48%
2014-02-26	0	2.030	2.030	2.070	1.970	2.050	140,000	283,790	2.0271	1.641	1.641	1.673	1.593	1.657	173,177	1.6387	0.00%
2014-02-25	0	2.030	2.030	2.040	2.000	2.070	223,000	457,200	2.0502	1.641	1.641	1.649	1.617	1.673	275,846	1.6574	-0.49%
2014-02-24	0	2.040	2.040	2.060	2.020	2.060	267,000	547,310	2.0499	1.649	1.649	1.665	1.633	1.665	330,273	1.6571	0.00%
2014-02-21	0	2.040	2.040	2.090	2.040	2.080	157,000	324,800	2.0688	1.649	1.649	1.690	1.649	1.682	194,206	1.6725	-1.45%
2014-02-20	0	2.070	2.070	2.100	2.040	2.150	237,800	487,616	2.0505	1.673	1.673	1.698	1.649	1.738	294,153	1.6577	1.97%
2014-02-19	0	2.030	2.020	2.030	2.020	2.080	171,000	350,680	2.0508	1.641	1.633	1.641	1.633	1.682	211,523	1.6579	-2.40%
2014-02-18	0	2.080	2.050	2.080	2.020	2.100	275,000	570,450	2.0744	1.682	1.657	1.682	1.633	1.698	340,169	1.6770	-0.48%
2014-02-17	0	2.090	2.080	2.090	2.090	2.150	154,000	326,740	2.1217	1.690	1.682	1.690	1.690	1.738	190,495	1.7152	-1.88%
2014-02-14	0	2.130	2.130	2.140	2.120	2.140	94,000	200,210	2.1299	1.722	1.722	1.730	1.714	1.730	116,276	1.7219	0.00%
2014-02-13	0	2.130	2.130	2.180	2.120	2.160	284,000	607,970	2.1407	1.722	1.722	1.762	1.714	1.746	351,302	1.7306	-0.93%
2014-02-12	0	2.150	2.140	2.190	2.140	2.210	340,100	739,650	2.1748	1.738	1.730	1.770	1.730	1.787	420,696	1.7582	-2.27%
2014-02-11	0	2.200	2.200	2.230	2.120	2.200	250,100	536,089	2.1435	1.779	1.779	1.803	1.714	1.779	309,368	1.7329	4.27%
2014-02-10	0	2.110	2.100	2.110	2.060	2.150	192,000	407,060	2.1201	1.706	1.698	1.706	1.665	1.738	237,500	1.7139	0.00%
2014-02-07	0	2.110	2.110	2.120	2.110	2.170	104,000	222,980	2.1440	1.706	1.706	1.714	1.706	1.754	128,646	1.7333	0.00%
2014-02-06	0	2.110	2.110	2.120	2.100	2.150	323,000	683,990	2.1176	1.706	1.706	1.714	1.698	1.738	399,544	1.7119	1.44%
2014-02-05	0	2.080	2.080	2.140	2.030	2.140	362,000	763,510	2.1091	1.682	1.682	1.730	1.641	1.730	447,786	1.7051	-1.89%
2014-02-04	0	2.120	2.080	2.130	2.110	2.160	217,000	463,010	2.1337	1.714	1.682	1.722	1.706	1.746	268,424	1.7249	-0.93%
2014-01-30	0	2.140	2.130	2.270	2.130	2.160	326,000	697,800	2.1405	1.730	1.722	1.835	1.722	1.746	403,255	1.7304	-0.47%
2014-01-29	0	2.150	2.150	2.180	2.150	2.190	269,000	580,960	2.1597	1.738	1.738	1.762	1.738	1.770	332,747	1.7460	-0.46%
2014-01-28	0	2.160	2.150	2.250	2.150	2.180	170,100	369,871	2.1744	1.746	1.738	1.819	1.738	1.762	210,410	1.7579	0.47%
2014-01-27	0	2.150	2.150	2.170	2.140	2.180	183,000	395,880	2.1633	1.738	1.738	1.754	1.730	1.762	226,367	1.7488	-3.59%
2014-01-24	0	2.230	2.200	2.260	2.200	2.290	163,000	364,860	2.2384	1.803	1.779	1.827	1.779	1.851	201,627	1.8096	-0.45%
2014-01-23	0	2.240	2.150	2.240	2.150	2.240	458,000	1,015,340	2.2169	1.811	1.738	1.811	1.738	1.811	566,536	1.7922	0.00%
2014-01-22	0	2.240	2.200	2.240	2.130	2.240	182,100	405,576	2.2272	1.811	1.779	1.811	1.722	1.811	225,254	1.8005	1.36%
2014-01-21	0	2.210	2.210	2.340	2.210	2.360	328,000	741,950	2.2620	1.787	1.787	1.892	1.787	1.908	405,729	1.8287	-5.56%
2014-01-20	0	2.340	2.340	2.350	2.230	2.350	432,100	980,141	2.2683	1.892	1.892	1.900	1.803	1.900	534,498	1.8338	4.46%
2014-01-17	0	2.240	2.200	2.240	2.110	2.240	372,000	804,580	2.1628	1.811	1.779	1.811	1.706	1.811	460,156	1.7485	4.67%
2014-01-16	0	2.140	2.080	2.130	2.070	2.140	355,000	740,340	2.0855	1.730	1.682	1.722	1.673	1.730	439,127	1.6859	2.88%
2014-01-15	0	2.080	2.050	2.080	2.040	2.080	345,000	710,270	2.0588	1.682	1.657	1.682	1.649	1.682	426,757	1.6643	0.48%
2014-01-14	0	2.070	2.030	2.080	2.030	2.110	407,000	836,810	2.0560	1.673	1.641	1.682	1.641	1.706	503,450	1.6622	-0.48%
2014-01-13	0	2.080	2.080	2.100	1.980	2.080	1,079,000	2,203,650	2.0423	1.682	1.682	1.698	1.601	1.682	1,334,699	1.6510	5.05%
2014-01-10	0	1.980	1.980	2.000	1.980	2.000	481,000	955,160	1.9858	1.601	1.601	1.617	1.601	1.617	594,986	1.6053	0.51%
2014-01-09	0	1.970	1.970	2.000	1.970	1.990	327,000	647,450	1.9800	1.593	1.593	1.617	1.593	1.609	404,492	1.6007	-0.51%
2014-01-08	0	1.980	1.980	2.030	1.980	2.000	220,000	439,330	1.9970	1.601	1.601	1.641	1.601	1.617	272,135	1.6144	-1.00%
2014-01-07	0	2.000	1.980	2.000	1.980	2.000	215,000	427,120	1.9866	1.617	1.601	1.617	1.601	1.617	265,950	1.6060	0.50%
2014-01-06	0	1.990	1.990	2.030	1.980	2.060	363,000	727,510	2.0042	1.609	1.609	1.641	1.601	1.665	449,023	1.6202	-0.50%
2014-01-03	0	2.000	1.980	2.000	1.990	2.000	281,000	559,600	1.9915	1.617	1.601	1.617	1.609	1.617	347,591	1.6099	0.50%
2014-01-02	0	1.990	1.990	2.130	1.980	2.000	509,000	1,017,330	1.9987	1.609	1.609	1.722	1.601	1.617	629,622	1.6158	-0.50%
2013-12-31	0	2.000	1.980	2.000	1.970	2.000	306,000	608,800	1.9895	1.617	1.601	1.617	1.593	1.617	378,515	1.6084	0.00%
2013-12-30	0	2.000	1.970	2.000	1.970	2.050	416,000	832,160	2.0004	1.617	1.593	1.617	1.593	1.657	514,583	1.6172	1.52%
2013-12-27	0	1.970	1.970	2.020	1.930	2.020	1,054,400	2,095,748	1.9876	1.593	1.593	1.633	1.560	1.633	1,304,269	1.6068	-1.99%
2013-12-24	0	2.010	2.000	2.040	2.000	2.040	901,000	1,816,110	2.0157	1.625	1.617	1.649	1.617	1.649	1,114,517	1.6295	-0.50%
2013-12-23	0	2.020	2.020	2.050	1.960	2.050	578,000	1,164,900	2.0154	1.633	1.633	1.657	1.585	1.657	714,973	1.6293	-1.46%
2013-12-20	0	2.050	2.020	2.050	2.010	2.080	397,000	806,580	2.0317	1.657	1.633	1.657	1.625	1.682	491,080	1.6425	1.49%
2013-12-19	0	2.020	2.020	2.040	2.020	2.100	295,900	607,260	2.0522	1.633	1.633	1.649	1.633	1.698	366,022	1.6591	-1.46%
2013-12-18	0	2.050	2.050	2.070	1.950	2.210	2,019,900	4,206,459	2.0825	1.657	1.657	1.673	1.576	1.787	2,498,571	1.6835	-5.96%
2013-12-17	0	2.180	2.220	2.230	2.170	2.260	586,300	1,305,992	2.2275	1.762	1.795	1.803	1.754	1.827	725,240	1.8008	-2.24%
2013-12-16	0	2.230	2.230	2.300	2.220	2.300	318,000	719,260	2.2618	1.803	1.803	1.859	1.795	1.859	393,359	1.8285	-1.76%
2013-12-13	0	2.270	2.240	2.300	2.220	2.280	473,000	1,063,390	2.2482	1.835	1.811	1.859	1.795	1.843	585,090	1.8175	1.34%
2013-12-12	0	2.240	2.240	2.290	2.220	2.290	372,100	841,498	2.2615	1.811	1.811	1.851	1.795	1.851	460,279	1.8282	0.90%
2013-12-11	0	2.220	2.220	2.240	2.200	2.270	405,000	909,650	2.2460	1.795	1.795	1.811	1.779	1.835	500,976	1.8158	-0.89%
2013-12-10	0	2.240	2.240	2.250	2.240	2.270	509,000	1,149,250	2.2579	1.811	1.811	1.819	1.811	1.835	629,622	1.8253	0.00%
2013-12-09	0	2.240	2.240	2.250	2.230	2.320	368,000	826,510	2.2460	1.811	1.811	1.819	1.803	1.876	455,208	1.8157	0.45%
2013-12-06	0	2.230	2.230	2.250	2.220	2.300	470,600	1,055,990	2.2439	1.803	1.803	1.819	1.795	1.859	582,122	1.8140	0.00%
2013-12-05	0	2.230	2.210	2.230	2.210	2.240	522,000	1,161,900	2.2259	1.803	1.787	1.803	1.787	1.811	645,702	1.7994	0.45%
2013-12-04	0	2.220	2.220	2.260	2.220	2.260	526,000	1,178,305	2.2401	1.795	1.795	1.827	1.795	1.827	650,650	1.8110	-0.89%
2013-12-03	0	2.240	2.240	2.260	2.240	2.350	462,000	1,042,530	2.2566	1.811	1.811	1.827	1.811	1.900	571,484	1.8243	-0.88%
2013-12-02	0	2.260	2.240	2.260	2.240	2.340	469,300	1,062,210	2.2634	1.827	1.811	1.827	1.811	1.892	580,514	1.8298	0.44%
2013-11-29	0	2.250	2.230	2.250	2.240	2.260	446,000	1,004,960	2.2533	1.819	1.803	1.819	1.811	1.827	551,692	1.8216	0.00%
2013-11-28	0	2.250	2.220	2.250	2.230	2.270	582,000	1,308,980	2.2491	1.819	1.795	1.819	1.803	1.835	719,921	1.8182	0.45%
2013-11-27	0	2.240	2.210	2.240	2.190	2.250	459,000	1,026,300	2.2359	1.811	1.787	1.811	1.770	1.819	567,773	1.8076	0.00%
2013-11-26	0	2.240	2.220	2.240	2.220	2.270	549,000	1,232,960	2.2458	1.811	1.795	1.811	1.795	1.835	679,101	1.8156	0.00%
2013-11-25	0	2.240	2.240	2.250	2.230	2.270	1,177,000	2,645,025	2.2473	1.811	1.811	1.819	1.803	1.835	1,455,923	1.8167	-0.44%
2013-11-22	0	2.250	2.230	2.260	2.190	2.290	671,524	1,511,796	2.2513	1.819	1.803	1.827	1.770	1.851	830,660	1.8200	-0.88%
2013-11-21	0	2.270	2.270	2.280	2.260	2.290	553,200	1,259,704	2.2771	1.835	1.835	1.843	1.827	1.851	684,296	1.8409	-0.87%
2013-11-20	0	2.290	2.280	2.290	2.280	2.300	510,000	1,166,970	2.2882	1.851	1.843	1.851	1.843	1.859	630,859	1.8498	0.00%
2013-11-19	0	2.290	2.260	2.290	2.270	2.300	460,000	1,050,890	2.2845	1.851	1.827	1.851	1.835	1.859	569,010	1.8469	0.88%
2013-11-18	0	2.270	2.270	2.290	2.270	2.360	450,300	1,034,398	2.2971	1.835	1.835	1.851	1.835	1.908	557,011	1.8571	0.44%
2013-11-15	0	2.260	2.260	2.280	2.260	2.290	507,600	1,154,778	2.2750	1.827	1.827	1.843	1.827	1.851	627,890	1.8391	0.00%
2013-11-14	0	2.260	2.250	2.280	2.240	2.300	385,000	870,130	2.2601	1.827	1.819	1.843	1.811	1.859	476,236	1.8271	0.44%
2013-11-13	0	2.250	2.250	2.260	2.230	2.260	450,000	1,012,650	2.2503	1.819	1.819	1.827	1.803	1.827	556,640	1.8192	0.00%
2013-11-12	0	2.250	2.250	2.260	2.230	2.280	690,000	1,559,950	2.2608	1.819	1.819	1.827	1.803	1.843	853,515	1.8277	-0.88%
2013-11-11	0	2.270	2.270	2.280	2.260	2.300	481,096	1,094,478	2.2750	1.835	1.835	1.843	1.827	1.859	595,105	1.8391	1.34%
2013-11-08	0	2.240	2.240	2.260	2.230	2.300	822,538	1,864,167	2.2664	1.811	1.811	1.827	1.803	1.859	1,017,461	1.8322	-1.32%
2013-11-07	0	2.270	2.270	2.310	2.260	2.310	536,700	1,223,814	2.2803	1.835	1.835	1.867	1.827	1.867	663,886	1.8434	0.00%
2013-11-06	0	2.270	2.270	2.300	2.270	2.330	725,000	1,657,780	2.2866	1.835	1.835	1.859	1.835	1.884	896,809	1.8485	-2.16%
2013-11-05	0	2.320	2.320	2.340	2.260	2.350	498,600	1,140,142	2.2867	1.876	1.876	1.892	1.827	1.900	616,757	1.8486	1.75%
2013-11-04	0	2.280	2.270	2.280	2.270	2.340	477,200	1,093,564	2.2916	1.843	1.835	1.843	1.835	1.892	590,286	1.8526	0.00%
2013-11-01	0	2.280	2.270	2.280	2.260	2.300	498,000	1,132,685	2.2745	1.843	1.835	1.843	1.827	1.859	616,015	1.8387	1.33%
2013-10-31	0	2.250	2.250	2.280	2.230	2.310	889,000	2,024,140	2.2769	1.819	1.819	1.843	1.803	1.867	1,099,673	1.8407	-0.88%
2013-10-30	0	2.270	2.270	2.280	2.270	2.330	627,000	1,435,430	2.2894	1.835	1.835	1.843	1.835	1.884	775,585	1.8508	-0.87%
2013-10-29	0	2.290	2.290	2.330	2.280	2.320	818,400	1,881,610	2.2991	1.851	1.851	1.884	1.843	1.876	1,012,343	1.8587	-0.43%
2013-10-28	0	2.300	2.300	2.340	2.290	2.330	497,000	1,149,480	2.3128	1.859	1.859	1.892	1.851	1.884	614,778	1.8697	0.00%
2013-10-25	0	2.300	2.300	2.320	2.300	2.320	445,000	1,026,810	2.3074	1.859	1.859	1.876	1.859	1.876	550,455	1.8654	0.44%
2013-10-24	0	2.290	2.290	2.320	2.280	2.320	562,000	1,295,150	2.3045	1.851	1.851	1.876	1.843	1.876	695,182	1.8630	-0.43%
2013-10-23	0	2.300	2.300	2.350	2.280	2.350	460,000	1,063,815	2.3126	1.859	1.859	1.900	1.843	1.900	569,010	1.8696	0.88%
2013-10-22	0	2.280	2.280	2.320	2.280	2.320	452,000	1,040,830	2.3027	1.843	1.843	1.876	1.843	1.876	559,114	1.8616	-0.87%
2013-10-21	0	2.300	2.300	2.350	2.280	2.350	456,000	1,055,780	2.3153	1.859	1.859	1.900	1.843	1.900	564,062	1.8717	-0.86%
2013-10-18	0	2.320	2.310	2.350	2.300	2.350	774,100	1,801,872	2.3277	1.876	1.867	1.900	1.859	1.900	957,545	1.8818	-0.85%
2013-10-17	0	2.340	2.300	2.350	2.290	2.350	450,100	1,045,296	2.3224	1.892	1.859	1.900	1.851	1.900	556,764	1.8774	1.74%
2013-10-16	0	2.300	2.290	2.340	2.280	2.350	481,000	1,110,210	2.3081	1.859	1.851	1.892	1.843	1.900	594,986	1.8659	0.00%
2013-10-15	0	2.300	2.300	2.360	2.270	2.350	442,000	1,018,250	2.3037	1.859	1.859	1.908	1.835	1.900	546,744	1.8624	-0.86%
2013-10-11	0	2.320	2.300	2.320	2.280	2.320	447,000	1,029,350	2.3028	1.876	1.859	1.876	1.843	1.876	552,929	1.8616	0.87%
2013-10-10	0	2.300	2.260	2.300	2.200	2.300	511,000	1,160,150	2.2704	1.859	1.827	1.859	1.779	1.859	632,096	1.8354	0.88%
2013-10-09	0	2.280	2.280	2.290	2.280	2.300	306,000	701,130	2.2913	1.843	1.843	1.851	1.843	1.859	378,515	1.8523	-0.44%
2013-10-08	0	2.290	2.290	2.310	2.270	2.310	1,915,900	4,398,927	2.2960	1.851	1.851	1.867	1.835	1.867	2,369,926	1.8561	0.00%
2013-10-07	0	2.290	2.290	2.350	2.290	2.320	437,000	1,005,530	2.3010	1.851	1.851	1.900	1.851	1.876	540,559	1.8602	0.00%
2013-10-04	0	2.290	2.290	2.300	2.290	2.300	285,000	655,170	2.2988	1.851	1.851	1.859	1.851	1.859	352,539	1.8584	-0.43%
2013-10-03	0	2.300	2.300	2.330	2.290	2.340	541,000	1,243,940	2.2993	1.859	1.859	1.884	1.851	1.892	669,205	1.8588	0.44%
2013-10-02	0	2.290	2.290	2.310	2.280	2.320	276,000	635,920	2.3041	1.851	1.851	1.867	1.843	1.876	341,406	1.8627	0.44%
2013-09-30	0	2.280	2.280	2.300	2.240	2.300	255,000	582,300	2.2835	1.843	1.843	1.859	1.811	1.859	315,429	1.8461	-0.87%
2013-09-27	0	2.300	2.280	2.310	2.260	2.310	372,000	853,890	2.2954	1.859	1.843	1.867	1.827	1.867	460,156	1.8557	0.44%
2013-09-26	0	2.290	2.290	2.310	2.170	2.340	893,500	2,015,685	2.2559	1.851	1.851	1.867	1.754	1.892	1,105,240	1.8238	-2.14%
2013-09-25	0	2.340	2.300	2.340	2.270	2.350	372,100	861,269	2.3146	1.892	1.859	1.892	1.835	1.900	460,279	1.8712	1.74%
2013-09-24	0	2.300	2.300	2.320	2.300	2.330	146,000	337,930	2.3146	1.859	1.859	1.876	1.859	1.884	180,599	1.8712	0.00%
2013-09-23	0	2.300	2.300	2.320	2.300	2.320	105,000	241,920	2.3040	1.859	1.859	1.876	1.859	1.876	129,883	1.8626	0.00%
2013-09-19	0	2.300	2.300	2.320	2.280	2.350	295,700	688,532	2.3285	1.859	1.859	1.876	1.843	1.900	365,774	1.8824	-0.86%
2013-09-18	0	2.320	2.320	2.340	2.260	2.340	445,000	1,031,620	2.3182	1.876	1.876	1.892	1.827	1.892	550,455	1.8741	0.00%
2013-09-17	0	2.320	2.320	2.340	2.320	2.330	215,000	500,290	2.3269	1.876	1.876	1.892	1.876	1.884	265,950	1.8811	-0.43%
2013-09-16	0	2.330	2.330	2.350	2.330	2.350	178,000	415,550	2.3346	1.884	1.884	1.900	1.884	1.900	220,182	1.8873	0.00%
2013-09-13	0	2.330	2.330	2.340	2.330	2.350	325,000	759,480	2.3369	1.884	1.884	1.892	1.884	1.900	402,018	1.8892	-0.43%
2013-09-12	0	2.340	2.320	2.340	2.320	2.360	447,400	1,048,818	2.3443	1.892	1.876	1.892	1.876	1.908	553,424	1.8951	0.00%
2013-09-11	0	2.340	2.340	2.360	2.340	2.400	326,000	771,810	2.3675	1.892	1.892	1.908	1.892	1.940	403,255	1.9140	-0.85%
2013-09-10	0	2.360	2.320	2.360	2.320	2.380	430,000	1,010,740	2.3506	1.908	1.876	1.908	1.876	1.924	531,900	1.9002	0.85%
2013-09-09	0	2.340	2.330	2.340	2.310	2.370	499,900	1,175,652	2.3518	1.892	1.884	1.892	1.867	1.916	618,365	1.9012	0.00%
2013-09-06	0	2.340	2.340	2.350	2.330	2.380	448,000	1,054,200	2.3531	1.892	1.892	1.900	1.884	1.924	554,166	1.9023	0.39%
2013-09-05	0	2.370	2.340	2.360	2.320	2.390	507,000	1,195,320	2.3576	1.884	1.861	1.876	1.845	1.900	637,641	1.8746	0.85%
2013-09-04	0	2.350	2.330	2.350	2.330	2.370	238,000	559,270	2.3499	1.869	1.853	1.869	1.853	1.884	299,326	1.8684	-0.84%
2013-09-03	0	2.370	2.340	2.380	2.340	2.400	708,000	1,671,320	2.3606	1.884	1.861	1.892	1.861	1.908	890,433	1.8770	0.42%
2013-09-02	0	2.360	2.360	2.390	2.340	2.400	476,000	1,125,980	2.3655	1.876	1.876	1.900	1.861	1.908	598,653	1.8809	0.43%
2013-08-30	0	2.350	2.350	2.380	2.330	2.440	263,000	625,670	2.3790	1.869	1.869	1.892	1.853	1.940	330,768	1.8916	0.00%
2013-08-29	0	2.350	2.330	2.350	2.320	2.380	291,000	685,300	2.3550	1.869	1.853	1.869	1.845	1.892	365,983	1.8725	0.00%
2013-08-28	0	2.350	2.300	2.350	2.290	2.380	278,700	648,502	2.3269	1.869	1.829	1.869	1.821	1.892	350,514	1.8501	0.86%
2013-08-27	0	2.330	2.330	2.350	2.330	2.380	474,000	1,113,750	2.3497	1.853	1.853	1.869	1.853	1.892	596,137	1.8683	-0.43%
2013-08-26	0	2.340	2.340	2.350	2.310	2.470	484,000	1,128,920	2.3325	1.861	1.861	1.869	1.837	1.964	608,714	1.8546	1.74%
2013-08-23	0	2.300	2.290	2.300	2.250	2.360	569,300	1,313,052	2.3064	1.829	1.821	1.829	1.789	1.876	715,994	1.8339	-0.86%
2013-08-22	0	2.320	2.290	2.320	2.290	2.340	657,000	1,521,110	2.3152	1.845	1.821	1.845	1.821	1.861	826,292	1.8409	0.87%
2013-08-21	0	2.300	2.300	2.350	2.230	2.350	559,000	1,285,480	2.2996	1.829	1.829	1.869	1.773	1.869	703,040	1.8285	1.32%
2013-08-20	0	2.270	2.270	2.340	2.250	2.380	690,000	1,597,470	2.3152	1.805	1.805	1.861	1.789	1.892	867,795	1.8408	-2.16%
2013-08-19	0	2.320	2.320	2.340	2.320	2.400	871,500	2,050,000	2.3523	1.845	1.845	1.861	1.845	1.908	1,096,063	1.8703	-2.93%
2013-08-16	0	2.390	2.350	2.390	2.350	2.410	576,000	1,369,130	2.3770	1.900	1.869	1.900	1.869	1.916	724,420	1.8900	-0.42%
2013-08-15	0	2.400	2.350	2.400	2.360	2.420	729,000	1,739,400	2.3860	1.908	1.869	1.908	1.876	1.924	916,844	1.8972	1.69%
2013-08-13	0	2.360	2.360	2.370	2.350	2.420	610,200	1,449,662	2.3757	1.876	1.876	1.884	1.869	1.924	767,432	1.8890	-1.26%
2013-08-12	0	2.390	2.380	2.390	2.370	2.420	1,030,000	2,467,640	2.3958	1.900	1.892	1.900	1.884	1.924	1,295,404	1.9049	1.27%
2013-08-09	0	2.360	2.360	2.400	2.360	2.440	1,050,000	2,503,860	2.3846	1.876	1.876	1.908	1.876	1.940	1,320,557	1.8961	0.43%
2013-08-08	0	2.350	2.340	2.350	2.200	2.380	1,269,000	2,979,730	2.3481	1.869	1.861	1.869	1.749	1.892	1,595,988	1.8670	-1.26%
2013-08-07	0	2.380	2.360	2.380	2.360	2.420	613,000	1,454,725	2.3731	1.892	1.876	1.892	1.876	1.924	770,954	1.8869	0.85%
2013-08-06	0	2.360	2.350	2.360	2.340	2.390	1,377,000	3,242,365	2.3547	1.876	1.869	1.876	1.861	1.900	1,731,817	1.8722	-1.67%
2013-08-05	0	2.400	2.390	2.400	2.330	2.420	1,625,000	3,883,134	2.3896	1.908	1.900	1.908	1.853	1.924	2,043,720	1.9000	0.00%
2013-08-02	0	2.400	2.390	2.400	2.390	2.430	1,314,000	3,163,125	2.4072	1.908	1.900	1.908	1.900	1.932	1,652,583	1.9140	-1.23%
2013-08-01	0	2.430	2.410	2.430	2.390	2.440	1,347,000	3,248,270	2.4115	1.932	1.916	1.932	1.900	1.940	1,694,086	1.9174	1.25%
2013-07-31	0	2.400	2.360	2.400	2.340	2.400	952,000	2,248,345	2.3617	1.908	1.876	1.908	1.861	1.908	1,197,305	1.8778	1.69%
2013-07-30	0	2.360	2.350	2.360	2.310	2.380	881,000	2,061,442	2.3399	1.876	1.869	1.876	1.837	1.892	1,108,011	1.8605	0.43%
2013-07-29	0	2.350	2.350	2.360	2.330	2.420	630,300	1,491,062	2.3656	1.869	1.869	1.876	1.853	1.924	792,712	1.8810	-3.29%
2013-07-26	0	2.430	2.390	2.430	2.330	2.440	1,330,100	3,193,361	2.4008	1.932	1.900	1.932	1.853	1.940	1,672,832	1.9090	1.25%
2013-07-25	0	2.400	2.390	2.400	2.330	2.420	1,448,000	3,428,135	2.3675	1.908	1.900	1.908	1.853	1.924	1,821,111	1.8824	0.42%
2013-07-24	0	2.390	2.390	2.430	2.350	2.430	655,000	1,560,505	2.3825	1.900	1.900	1.932	1.869	1.932	823,776	1.8943	-0.42%
2013-07-23	0	2.400	2.360	2.400	2.320	2.440	1,172,900	2,793,805	2.3820	1.908	1.876	1.908	1.845	1.940	1,475,125	1.8939	1.69%
2013-07-22	0	2.360	2.300	2.370	2.250	2.370	1,109,000	2,537,460	2.2881	1.876	1.829	1.884	1.789	1.884	1,394,760	1.8193	2.61%
2013-07-19	0	2.300	2.270	2.300	2.260	2.320	625,200	1,429,072	2.2858	1.829	1.805	1.829	1.797	1.845	786,298	1.8175	-0.43%
2013-07-18	0	2.310	2.280	2.300	2.250	2.310	450,600	1,033,420	2.2934	1.837	1.813	1.829	1.789	1.837	566,708	1.8236	0.87%
2013-07-17	0	2.290	2.280	2.310	2.200	2.330	488,000	1,113,820	2.2824	1.821	1.813	1.837	1.749	1.853	613,745	1.8148	1.33%
2013-07-16	0	2.260	2.260	2.280	2.240	2.300	486,000	1,106,415	2.2766	1.797	1.797	1.813	1.781	1.829	611,229	1.8101	0.00%
2013-07-15	0	2.260	2.200	2.260	2.170	2.260	660,600	1,452,230	2.1983	1.797	1.749	1.797	1.725	1.797	830,819	1.7479	2.73%
2013-07-12	0	2.200	2.190	2.200	2.180	2.270	1,114,000	2,463,520	2.2114	1.749	1.741	1.749	1.733	1.805	1,401,048	1.7583	-3.51%
2013-07-11	0	2.280	2.260	2.280	2.190	2.290	487,500	1,088,070	2.2319	1.813	1.797	1.813	1.741	1.821	613,116	1.7747	3.17%
2013-07-10	0	2.210	2.190	2.220	2.180	2.290	1,023,600	2,289,174	2.2364	1.757	1.741	1.765	1.733	1.821	1,287,355	1.7782	-2.64%
2013-07-09	0	2.270	2.260	2.310	2.260	2.350	343,000	794,620	2.3167	1.805	1.797	1.837	1.797	1.869	431,382	1.8420	-1.73%
2013-07-08	0	2.310	2.300	2.380	2.250	2.380	483,000	1,114,820	2.3081	1.837	1.829	1.892	1.789	1.892	607,456	1.8352	1.32%
2013-07-05	0	2.280	2.280	2.310	2.240	2.310	466,000	1,061,220	2.2773	1.813	1.813	1.837	1.781	1.837	586,076	1.8107	2.70%
2013-07-04	0	2.220	2.190	2.210	2.140	2.230	637,000	1,400,210	2.1981	1.765	1.741	1.757	1.702	1.773	801,138	1.7478	3.26%
2013-07-03	0	2.150	2.140	2.170	2.110	2.250	1,866,000	4,027,110	2.1582	1.710	1.702	1.725	1.678	1.789	2,346,819	1.7160	-2.27%
2013-07-02	0	2.200	2.180	2.200	2.040	2.230	1,337,100	2,887,982	2.1599	1.749	1.733	1.749	1.622	1.773	1,681,635	1.7174	6.80%
2013-06-28	0	2.060	2.030	2.060	1.950	2.070	1,537,000	3,080,810	2.0044	1.638	1.614	1.638	1.550	1.646	1,933,044	1.5938	0.49%
2013-06-27	0	2.050	2.050	2.070	2.020	2.080	1,421,900	2,905,822	2.0436	1.630	1.630	1.646	1.606	1.654	1,788,286	1.6249	3.54%
2013-06-26	0	1.980	1.980	2.000	1.930	2.040	1,579,000	3,125,202	1.9792	1.574	1.574	1.590	1.535	1.622	1,985,867	1.5737	0.00%
2013-06-25	0	1.980	1.950	1.980	1.870	2.080	1,609,600	3,176,973	1.9738	1.574	1.550	1.574	1.487	1.654	2,024,352	1.5694	-1.00%
2013-06-24	0	2.000	1.990	2.000	1.960	2.120	1,886,000	3,813,880	2.0222	1.590	1.582	1.590	1.558	1.686	2,371,973	1.6079	-8.26%
2013-06-21	0	2.180	2.140	2.180	2.080	2.240	2,117,800	4,566,294	2.1561	1.733	1.702	1.733	1.654	1.781	2,663,501	1.7144	-3.54%
2013-06-20	0	2.260	2.210	2.260	2.120	2.310	2,081,000	4,593,770	2.2075	1.797	1.757	1.797	1.686	1.837	2,617,219	1.7552	-2.16%
2013-06-19	0	2.310	2.290	2.310	2.260	2.390	976,200	2,250,389	2.3053	1.837	1.821	1.837	1.797	1.900	1,227,741	1.8330	-3.35%
2013-06-18	0	2.390	2.350	2.400	2.300	2.420	940,000	2,223,130	2.3650	1.900	1.869	1.908	1.829	1.924	1,182,213	1.8805	3.02%
2013-06-17	0	2.320	2.240	2.320	2.200	2.440	847,000	1,954,195	2.3072	1.845	1.781	1.845	1.749	1.940	1,065,250	1.8345	-5.31%
2013-06-14	0	2.450	2.420	2.450	2.410	2.460	433,000	1,061,520	2.4515	1.948	1.924	1.948	1.916	1.956	544,573	1.9493	0.41%
2013-06-13	0	2.440	2.370	2.440	2.330	2.440	573,460	1,377,182	2.4015	1.940	1.884	1.940	1.853	1.940	721,226	1.9095	-0.41%
2013-06-11	0	2.450	2.420	2.450	2.400	2.470	1,114,000	2,721,930	2.4434	1.948	1.924	1.948	1.908	1.964	1,401,048	1.9428	-1.21%
2013-06-10	0	2.480	2.450	2.480	2.450	2.500	755,000	1,866,560	2.4723	1.972	1.948	1.972	1.948	1.988	949,544	1.9657	-0.80%
2013-06-07	0	2.500	2.480	2.500	2.460	2.510	439,000	1,091,700	2.4868	1.988	1.972	1.988	1.956	1.996	552,119	1.9773	0.00%
2013-06-06	0	2.500	2.440	2.500	2.420	2.520	1,262,100	3,115,372	2.4684	1.988	1.940	1.988	1.924	2.004	1,587,310	1.9627	-0.79%
2013-06-05	0	2.520	2.500	2.530	2.430	2.580	1,771,100	4,456,454	2.5162	2.004	1.988	2.012	1.932	2.051	2,227,466	2.0007	-2.70%
2013-06-04	0	2.590	2.580	2.590	2.570	2.650	1,596,900	4,160,486	2.6054	2.059	2.051	2.059	2.043	2.107	2,008,379	2.0716	-0.38%
2013-06-03	0	2.600	2.590	2.600	2.570	2.610	1,156,900	2,991,809	2.5861	2.067	2.059	2.067	2.043	2.075	1,455,003	2.0562	0.00%
2013-05-31	0	2.600	2.580	2.600	2.550	2.610	2,269,700	5,856,321	2.5802	2.067	2.051	2.067	2.028	2.075	2,854,542	2.0516	0.00%
2013-05-30	0	2.600	2.580	2.600	2.550	2.800	44,108,400	114,726,832	2.6010	2.067	2.051	2.067	2.028	2.226	55,473,974	2.0681	-10.34%
2013-05-29	0	2.900	2.880	2.910	2.800	2.930	838,600	2,429,123	2.8966	2.306	2.290	2.314	2.226	2.330	1,054,685	2.3032	-0.34%
2013-05-28	0	2.910	2.880	2.920	2.850	2.920	1,336,000	3,854,840	2.8854	2.314	2.290	2.322	2.266	2.322	1,680,252	2.2942	2.46%
2013-05-27	0	2.840	2.840	2.850	2.720	2.840	1,230,000	3,436,960	2.7943	2.258	2.258	2.266	2.163	2.258	1,546,939	2.2218	2.90%
2013-05-24	0	2.760	2.740	2.760	2.720	2.780	1,107,000	3,049,400	2.7547	2.195	2.179	2.195	2.163	2.210	1,392,245	2.1903	1.47%
2013-05-23	0	2.720	2.720	2.730	2.630	2.760	1,111,000	3,025,260	2.7230	2.163	2.163	2.171	2.091	2.195	1,397,275	2.1651	-1.81%
2013-05-22	0	2.770	2.740	2.770	2.680	2.770	714,000	1,957,990	2.7423	2.202	2.179	2.202	2.131	2.202	897,979	2.1804	0.00%
2013-05-21	0	2.770	2.750	2.770	2.740	2.800	1,344,000	3,720,190	2.7680	2.202	2.187	2.202	2.179	2.226	1,690,313	2.2009	-0.72%
2013-05-20	0	2.790	2.770	2.790	2.580	2.790	1,705,000	4,594,180	2.6945	2.218	2.202	2.218	2.051	2.218	2,144,334	2.1425	6.90%
2013-05-16	0	2.610	2.590	2.610	2.570	2.620	1,497,000	3,882,910	2.5938	2.075	2.059	2.075	2.043	2.083	1,882,737	2.0624	0.77%
2013-05-15	0	2.590	2.580	2.590	2.550	2.600	1,030,000	2,654,220	2.5769	2.059	2.051	2.059	2.028	2.067	1,295,404	2.0490	0.78%
2013-05-14	0	2.570	2.540	2.580	2.520	2.600	1,366,000	3,500,330	2.5625	2.043	2.020	2.051	2.004	2.067	1,717,982	2.0375	1.18%
2013-05-13	0	2.540	2.540	2.560	2.500	2.620	1,888,000	4,826,400	2.5564	2.020	2.020	2.036	1.988	2.083	2,374,488	2.0326	0.79%
2013-05-10	0	2.520	2.510	2.550	2.420	2.550	1,377,000	3,420,595	2.4841	2.004	1.996	2.028	1.924	2.028	1,731,817	1.9751	4.56%
2013-05-09	0	2.410	2.410	2.430	2.260	2.430	1,431,000	3,330,290	2.3272	1.916	1.916	1.932	1.797	1.932	1,799,731	1.8504	5.24%
2013-05-08	0	2.290	2.280	2.290	2.220	2.300	1,350,000	3,066,325	2.2714	1.821	1.813	1.821	1.765	1.829	1,697,859	1.8060	2.69%
2013-05-07	0	2.230	2.230	2.240	2.230	2.300	1,357,000	3,053,310	2.2500	1.773	1.773	1.781	1.773	1.829	1,706,663	1.7891	4.52%
2013-05-06	0	2.400	2.400	2.440	2.360	2.450	1,372,000	3,292,690	2.3999	1.696	1.696	1.725	1.668	1.732	1,940,944	1.6964	2.13%
2013-05-03	0	2.350	2.350	2.370	2.270	2.380	1,881,000	4,428,725	2.3545	1.661	1.661	1.675	1.605	1.682	2,661,017	1.6643	3.98%
2013-05-02	0	2.260	2.250	2.270	2.160	2.280	653,000	1,470,930	2.2526	1.598	1.590	1.605	1.527	1.612	923,787	1.5923	5.12%
2013-04-30	0	2.150	2.150	2.210	2.100	2.250	1,939,000	4,152,800	2.1417	1.520	1.520	1.562	1.484	1.590	2,743,068	1.5139	0.00%
2013-04-29	0	2.150	2.130	2.150	2.130	2.210	1,170,000	2,541,370	2.1721	1.520	1.506	1.520	1.506	1.562	1,655,178	1.5354	-1.83%
2013-04-26	0	2.190	2.170	2.190	2.150	2.230	2,333,000	5,126,556	2.1974	1.548	1.534	1.548	1.520	1.576	3,300,453	1.5533	-2.23%
2013-04-25	0	2.240	2.230	2.240	2.230	2.270	908,000	2,040,290	2.2470	1.583	1.576	1.583	1.576	1.605	1,284,531	1.5884	-0.44%
2013-04-24	0	2.250	2.250	2.260	2.240	2.340	1,201,000	2,755,675	2.2945	1.590	1.590	1.598	1.583	1.654	1,699,033	1.6219	-3.43%
2013-04-23	0	2.330	2.320	2.330	2.320	2.370	823,000	1,932,160	2.3477	1.647	1.640	1.647	1.640	1.675	1,164,283	1.6595	-1.69%
2013-04-22	0	2.370	2.360	2.370	2.340	2.420	1,093,000	2,603,000	2.3815	1.675	1.668	1.675	1.654	1.711	1,546,247	1.6834	-0.84%
2013-04-19	0	2.390	2.380	2.390	2.370	2.400	879,000	2,095,900	2.3844	1.689	1.682	1.689	1.675	1.696	1,243,505	1.6855	0.00%
2013-04-18	0	2.390	2.370	2.390	2.370	2.480	890,000	2,130,620	2.3940	1.689	1.675	1.689	1.675	1.753	1,259,067	1.6922	-0.42%
2013-04-17	0	2.400	2.390	2.400	2.350	2.480	1,420,000	3,413,100	2.4036	1.696	1.689	1.696	1.661	1.753	2,008,848	1.6990	-1.23%
2013-04-16	0	2.430	2.420	2.430	2.400	2.460	1,044,000	2,549,670	2.4422	1.718	1.711	1.718	1.696	1.739	1,476,928	1.7263	1.25%
2013-04-15	0	2.400	2.370	2.400	2.380	2.450	872,000	2,108,930	2.4185	1.696	1.675	1.696	1.682	1.732	1,233,603	1.7096	-1.23%
2013-04-12	0	2.430	2.410	2.430	2.410	2.450	828,000	2,012,800	2.4309	1.718	1.704	1.718	1.704	1.732	1,171,357	1.7183	-0.41%
2013-04-11	0	2.440	2.430	2.440	2.430	2.480	629,000	1,537,670	2.4446	1.725	1.718	1.725	1.718	1.753	889,835	1.7280	-0.81%
2013-04-10	0	2.460	2.430	2.460	2.440	2.470	757,000	1,858,100	2.4546	1.739	1.718	1.739	1.725	1.746	1,070,914	1.7351	0.00%
2013-04-09	0	2.460	2.430	2.460	2.410	2.480	1,578,000	3,859,440	2.4458	1.739	1.718	1.739	1.704	1.753	2,232,368	1.7289	2.07%
2013-04-08	0	2.410	2.400	2.410	2.390	2.430	862,000	2,075,220	2.4074	1.704	1.696	1.704	1.689	1.718	1,219,456	1.7018	-1.23%
2013-04-05	0	2.440	2.410	2.440	2.380	2.480	1,059,000	2,565,150	2.4222	1.725	1.704	1.725	1.682	1.753	1,498,148	1.7122	-1.21%
2013-04-03	0	2.470	2.420	2.470	2.420	2.470	1,308,000	3,191,600	2.4401	1.746	1.711	1.746	1.711	1.746	1,850,404	1.7248	0.00%
2013-04-02	0	2.470	2.430	2.470	2.430	2.480	1,166,000	2,862,990	2.4554	1.746	1.718	1.746	1.718	1.753	1,649,519	1.7357	0.82%
2013-03-28	0	2.450	2.440	2.450	2.440	2.480	577,000	1,417,830	2.4572	1.732	1.725	1.732	1.725	1.753	816,271	1.7370	-0.81%
2013-03-27	0	2.470	2.450	2.470	2.420	2.470	928,000	2,271,110	2.4473	1.746	1.732	1.746	1.711	1.746	1,312,825	1.7299	0.82%
2013-03-26	0	2.450	2.460	2.470	2.400	2.480	1,477,000	3,590,850	2.4312	1.732	1.739	1.746	1.696	1.753	2,089,485	1.7185	0.82%
2013-03-25	0	2.430	2.380	2.450	2.350	2.440	1,632,000	3,902,720	2.3914	1.718	1.682	1.732	1.661	1.725	2,308,761	1.6904	2.10%
2013-03-22	0	2.380	2.360	2.380	2.370	2.390	918,000	2,177,560	2.3721	1.682	1.668	1.682	1.675	1.689	1,298,678	1.6768	0.00%
2013-03-21	0	2.380	2.340	2.380	2.350	2.420	902,000	2,145,060	2.3781	1.682	1.654	1.682	1.661	1.711	1,276,043	1.6810	-1.65%
2013-03-20	0	2.420	2.380	2.420	2.370	2.470	1,098,000	2,641,730	2.4059	1.711	1.682	1.711	1.675	1.746	1,553,321	1.7007	-0.41%
2013-03-19	0	2.430	2.410	2.430	2.410	2.500	1,196,000	2,909,650	2.4328	1.718	1.704	1.718	1.704	1.767	1,691,960	1.7197	0.41%
2013-03-18	0	2.420	2.400	2.420	2.350	2.540	1,782,000	4,337,440	2.4340	1.711	1.696	1.711	1.661	1.795	2,520,963	1.7205	-4.72%
2013-03-15	0	2.540	2.520	2.540	2.520	2.560	1,055,000	2,674,810	2.5354	1.795	1.781	1.795	1.781	1.810	1,492,489	1.7922	-0.39%
2013-03-14	0	2.550	2.540	2.550	2.500	2.600	1,605,000	4,077,240	2.5403	1.803	1.795	1.803	1.767	1.838	2,270,565	1.7957	-1.92%
2013-03-13	0	2.600	2.570	2.610	2.510	2.650	1,497,000	3,880,940	2.5925	1.838	1.817	1.845	1.774	1.873	2,117,779	1.8326	0.00%
2013-03-12	0	2.600	2.600	2.640	2.570	2.650	1,323,000	3,448,440	2.6065	1.838	1.838	1.866	1.817	1.873	1,871,624	1.8425	-0.76%
2013-03-11	0	2.620	2.570	2.620	2.570	2.640	1,453,000	3,787,310	2.6065	1.852	1.817	1.852	1.817	1.866	2,055,533	1.8425	0.00%
2013-03-08	0	2.620	2.620	2.670	2.550	2.690	1,291,000	3,349,560	2.5945	1.852	1.852	1.887	1.803	1.901	1,826,354	1.8340	1.55%
2013-03-07	0	2.580	2.550	2.580	2.520	2.580	1,664,000	4,234,630	2.5448	1.824	1.803	1.824	1.781	1.824	2,354,031	1.7989	0.00%
2013-03-06	0	2.580	2.570	2.580	2.510	2.640	3,170,000	8,068,950	2.5454	1.824	1.817	1.824	1.774	1.866	4,484,542	1.7993	3.20%
2013-03-05	0	2.500	2.500	2.520	2.490	2.540	1,847,000	4,652,180	2.5188	1.767	1.767	1.781	1.760	1.795	2,612,918	1.7805	-1.57%
2013-03-04	0	2.540	2.520	2.540	2.510	2.550	1,930,000	4,885,000	2.5311	1.795	1.781	1.795	1.774	1.803	2,730,336	1.7892	-0.39%
2013-03-01	0	2.550	2.540	2.550	2.520	2.590	3,606,000	9,192,030	2.5491	1.803	1.795	1.803	1.781	1.831	5,101,343	1.8019	0.00%
2013-02-28	0	2.550	2.530	2.550	2.530	2.580	1,434,000	3,670,540	2.5597	1.803	1.788	1.803	1.788	1.824	2,028,654	1.8093	2.00%
2013-02-27	0	2.500	2.490	2.500	2.480	2.530	1,130,000	2,828,970	2.5035	1.767	1.760	1.767	1.753	1.788	1,598,591	1.7697	0.81%
2013-02-26	0	2.480	2.450	2.480	2.440	2.490	893,000	2,207,340	2.4718	1.753	1.732	1.753	1.725	1.760	1,263,311	1.7473	1.64%
2013-02-25	0	2.440	2.440	2.450	2.410	2.470	3,722,000	9,146,830	2.4575	1.725	1.725	1.732	1.704	1.746	5,265,446	1.7371	1.67%
2013-02-22	0	2.400	2.390	2.400	2.350	2.410	658,000	1,570,470	2.3867	1.696	1.689	1.696	1.661	1.704	930,861	1.6871	1.69%
2013-02-21	0	2.360	2.350	2.360	2.350	2.480	768,000	1,837,870	2.3931	1.668	1.661	1.668	1.661	1.753	1,086,476	1.6916	-4.84%
2013-02-20	0	2.480	2.440	2.480	2.380	2.550	1,616,000	3,972,010	2.4579	1.753	1.725	1.753	1.682	1.803	2,286,126	1.7374	5.53%
2013-02-19	0	2.350	2.350	2.370	2.230	2.400	1,673,000	3,845,080	2.2983	1.661	1.661	1.675	1.576	1.696	2,366,763	1.6246	6.82%
2013-02-18	0	2.200	2.200	2.220	2.170	2.280	811,000	1,789,910	2.2070	1.555	1.555	1.569	1.534	1.612	1,147,307	1.5601	0.46%
2013-02-15	0	2.190	2.170	2.210	2.120	2.260	1,135,000	2,447,620	2.1565	1.548	1.534	1.562	1.499	1.598	1,605,664	1.5244	1.39%
2013-02-14	0	2.160	2.150	2.160	2.090	2.200	493,000	1,061,060	2.1523	1.527	1.520	1.527	1.477	1.555	697,438	1.5214	4.35%
2013-02-08	0	2.070	2.070	2.080	2.000	2.090	1,362,000	2,774,590	2.0371	1.463	1.463	1.470	1.414	1.477	1,926,797	1.4400	3.50%
2013-02-07	0	2.000	1.980	2.000	1.960	2.010	526,000	1,050,430	1.9970	1.414	1.400	1.414	1.385	1.421	744,123	1.4116	1.01%
2013-02-06	0	1.980	1.960	2.000	1.920	2.000	582,000	1,141,400	1.9612	1.400	1.385	1.414	1.357	1.414	823,345	1.3863	4.21%
2013-02-05	0	1.900	1.870	1.900	1.880	1.900	210,000	398,110	1.8958	1.343	1.322	1.343	1.329	1.343	297,083	1.3401	2.15%
2013-02-04	0	1.860	1.860	1.890	1.840	1.900	575,000	1,069,650	1.8603	1.315	1.315	1.336	1.301	1.343	813,442	1.3150	1.64%
2013-02-01	0	1.830	1.820	1.830	1.810	1.830	639,000	1,161,460	1.8176	1.294	1.287	1.294	1.279	1.294	903,982	1.2848	1.10%
2013-01-31	0	1.810	1.810	1.830	1.810	1.850	810,000	1,472,060	1.8174	1.279	1.279	1.294	1.279	1.308	1,145,892	1.2846	-1.63%
2013-01-30	0	1.840	1.830	1.840	1.840	1.860	348,000	642,680	1.8468	1.301	1.294	1.301	1.301	1.315	492,309	1.3054	0.55%
2013-01-29	0	1.830	1.810	1.840	1.820	1.840	535,000	979,650	1.8311	1.294	1.279	1.301	1.287	1.301	756,855	1.2944	-1.08%
2013-01-28	0	1.850	1.830	1.850	1.840	1.870	424,000	781,070	1.8421	1.308	1.294	1.308	1.301	1.322	599,825	1.3022	0.00%
2013-01-25	0	1.850	1.850	1.860	1.820	1.870	817,000	1,509,290	1.8474	1.308	1.308	1.315	1.287	1.322	1,155,795	1.3058	0.00%
2013-01-24	0	1.850	1.830	1.850	1.830	1.870	559,000	1,029,530	1.8417	1.308	1.294	1.308	1.294	1.322	790,807	1.3019	0.00%
2013-01-23	0	1.850	1.820	1.850	1.820	1.850	1,981,000	3,660,150	1.8476	1.308	1.287	1.308	1.287	1.308	2,802,485	1.3060	0.00%
2013-01-22	0	1.850	1.830	1.850	1.830	1.870	950,000	1,752,000	1.8442	1.308	1.294	1.308	1.294	1.322	1,343,948	1.3036	-1.60%
2013-01-21	0	1.880	1.850	1.880	1.870	1.900	338,000	637,140	1.8850	1.329	1.308	1.329	1.322	1.343	478,162	1.3325	0.00%
2013-01-18	0	1.880	1.870	1.900	1.880	1.950	580,000	1,100,560	1.8975	1.329	1.322	1.343	1.329	1.378	820,516	1.3413	-0.53%
2013-01-17	0	1.890	1.890	1.900	1.880	1.900	876,000	1,655,140	1.8894	1.336	1.336	1.343	1.329	1.343	1,239,261	1.3356	1.07%
2013-01-16	0	1.870	1.860	1.870	1.860	1.870	293,000	547,880	1.8699	1.322	1.315	1.322	1.315	1.322	414,502	1.3218	-0.53%
2013-01-15	0	1.880	1.870	1.880	1.870	1.910	560,000	1,053,750	1.8817	1.329	1.322	1.329	1.322	1.350	792,222	1.3301	0.53%
2013-01-14	0	1.870	1.870	1.900	1.870	1.910	642,000	1,215,195	1.8928	1.322	1.322	1.343	1.322	1.350	908,226	1.3380	-0.53%
2013-01-11	0	1.880	1.860	1.890	1.850	1.960	758,000	1,441,680	1.9020	1.329	1.315	1.336	1.308	1.385	1,072,329	1.3444	-3.59%
2013-01-10	0	1.950	1.940	1.950	1.940	1.970	540,000	1,058,620	1.9604	1.378	1.371	1.378	1.371	1.393	763,928	1.3858	-1.02%
2013-01-09	0	1.970	1.950	1.970	1.950	1.980	594,000	1,167,730	1.9659	1.393	1.378	1.393	1.378	1.400	840,321	1.3896	0.00%
2013-01-08	0	1.970	1.970	1.990	1.960	2.030	536,000	1,065,800	1.9884	1.393	1.393	1.407	1.385	1.435	758,270	1.4056	-0.51%
2013-01-07	0	1.980	1.950	1.980	1.950	1.980	716,000	1,411,990	1.9721	1.400	1.378	1.400	1.378	1.400	1,012,912	1.3940	0.00%
2013-01-04	0	1.980	1.970	1.980	1.970	2.000	507,000	1,005,560	1.9834	1.400	1.393	1.400	1.393	1.414	717,244	1.4020	-0.50%
2013-01-03	0	1.990	1.970	1.990	1.980	2.000	566,000	1,128,240	1.9934	1.407	1.393	1.407	1.400	1.414	800,710	1.4090	0.00%
2013-01-02	0	1.990	1.970	1.990	1.970	2.020	446,000	893,030	2.0023	1.407	1.393	1.407	1.393	1.428	630,948	1.4154	-0.50%
2012-12-31	0	2.000	1.970	2.000	1.970	2.020	643,000	1,281,530	1.9930	1.414	1.393	1.414	1.393	1.428	909,640	1.4088	1.52%
2012-12-28	0	1.970	1.960	1.980	1.970	2.030	648,000	1,286,780	1.9858	1.393	1.385	1.400	1.393	1.435	916,714	1.4037	0.00%
2012-12-27	0	1.970	1.970	2.000	1.960	1.980	406,000	803,730	1.9796	1.393	1.393	1.414	1.385	1.400	574,361	1.3993	-0.51%
2012-12-24	0	1.980	1.970	1.980	1.970	1.990	237,000	469,260	1.9800	1.400	1.393	1.400	1.393	1.407	335,280	1.3996	1.02%
2012-12-21	0	1.960	1.960	1.980	1.960	1.980	403,000	794,380	1.9712	1.385	1.385	1.400	1.385	1.400	570,117	1.3934	-1.01%
2012-12-20	0	1.980	1.960	2.000	1.980	1.980	248,000	491,040	1.9800	1.400	1.385	1.414	1.400	1.400	350,841	1.3996	0.00%
2012-12-19	0	1.980	1.960	1.980	1.960	2.000	384,000	761,260	1.9824	1.400	1.385	1.400	1.385	1.414	543,238	1.4013	-0.50%
2012-12-18	0	1.990	1.990	2.000	1.980	2.010	351,000	698,700	1.9906	1.407	1.407	1.414	1.400	1.421	496,553	1.4071	0.51%
2012-12-17	0	1.980	1.980	1.990	1.980	1.980	245,000	487,600	1.9902	1.400	1.400	1.407	1.400	1.400	346,597	1.4068	-0.50%
2012-12-14	0	1.990	1.980	1.990	1.980	2.000	374,000	744,330	1.9902	1.407	1.400	1.407	1.400	1.414	529,091	1.4068	0.00%
2012-12-13	0	1.990	1.960	1.990	1.990	2.030	336,000	671,220	1.9977	1.407	1.385	1.407	1.407	1.435	475,333	1.4121	-0.50%
2012-12-12	0	2.000	1.990	2.000	2.000	2.020	425,000	850,220	2.0005	1.414	1.407	1.414	1.414	1.428	601,240	1.4141	0.50%
2012-12-11	0	1.990	1.970	1.990	1.970	2.010	371,000	735,120	1.9815	1.407	1.393	1.407	1.393	1.421	524,847	1.4006	-0.50%
2012-12-10	0	2.000	1.980	2.010	1.990	2.000	430,000	860,500	2.0012	1.414	1.400	1.421	1.407	1.414	608,313	1.4146	-0.99%
2012-12-07	0	2.020	1.950	2.020	1.990	2.050	868,000	1,750,490	2.0167	1.428	1.378	1.428	1.407	1.449	1,227,944	1.4255	-0.49%
2012-12-06	0	2.030	2.010	2.030	2.000	2.050	783,000	1,583,360	2.0222	1.435	1.421	1.435	1.414	1.449	1,107,696	1.4294	1.00%
2012-12-05	0	2.010	2.010	2.020	2.010	2.060	975,000	1,964,600	2.0150	1.421	1.421	1.428	1.421	1.456	1,379,315	1.4243	0.50%
2012-12-04	0	2.000	1.980	2.000	1.990	2.030	612,000	1,224,540	2.0009	1.414	1.400	1.414	1.407	1.435	865,785	1.4144	0.00%
2012-12-03	0	2.000	2.000	2.030	1.990	2.040	465,000	933,780	2.0081	1.414	1.414	1.435	1.407	1.442	657,827	1.4195	-1.48%
2012-11-30	0	2.030	2.000	2.030	2.030	2.040	61,000	124,140	2.0351	1.435	1.414	1.435	1.435	1.442	86,296	1.4385	0.00%
2012-11-29	0	2.030	2.000	2.030	2.000	2.060	359,000	727,850	2.0274	1.435	1.414	1.435	1.414	1.456	507,871	1.4331	0.00%
2012-11-28	0	2.030	2.010	2.030	2.030	2.080	299,000	607,060	2.0303	1.435	1.421	1.435	1.435	1.470	422,990	1.4352	0.00%
2012-11-27	0	2.030	2.000	2.030	2.030	2.080	311,000	635,860	2.0446	1.435	1.414	1.435	1.435	1.470	439,966	1.4452	1.00%
2012-11-26	0	2.010	2.000	2.010	1.980	2.050	887,000	1,805,160	2.0351	1.421	1.414	1.421	1.400	1.449	1,254,823	1.4386	-0.99%
2012-11-23	0	2.030	2.020	2.050	2.030	2.080	476,000	968,520	2.0347	1.435	1.428	1.449	1.435	1.470	673,389	1.4383	-0.98%
2012-11-22	0	2.050	2.020	2.050	2.040	2.050	382,000	782,280	2.0479	1.449	1.428	1.449	1.442	1.449	540,409	1.4476	0.00%
2012-11-21	0	2.050	1.990	2.050	1.990	2.050	122,000	248,920	2.0403	1.449	1.407	1.449	1.407	1.449	172,591	1.4423	0.99%
2012-11-20	0	2.030	1.990	2.030	2.030	2.100	156,000	320,240	2.0528	1.435	1.407	1.435	1.435	1.484	220,690	1.4511	2.53%
2012-11-19	0	1.980	1.960	2.000	1.960	2.020	365,000	721,850	1.9777	1.400	1.385	1.414	1.385	1.428	516,359	1.3980	-1.00%
2012-11-16	0	2.000	1.980	2.000	1.970	2.000	388,000	771,640	1.9888	1.414	1.400	1.414	1.393	1.414	548,897	1.4058	1.01%
2012-11-15	0	1.980	1.920	2.000	1.970	1.980	251,000	494,670	1.9708	1.400	1.357	1.414	1.393	1.400	355,085	1.3931	0.51%
2012-11-14	0	1.970	1.960	2.000	1.970	2.000	490,000	975,300	1.9904	1.393	1.385	1.414	1.393	1.414	693,194	1.4070	0.51%
2012-11-13	0	1.960	1.960	2.010	1.960	2.010	258,000	516,520	2.0020	1.385	1.385	1.421	1.385	1.421	364,988	1.4152	-0.51%
2012-11-12	0	1.970	1.970	2.010	1.960	2.030	610,000	1,221,170	2.0019	1.393	1.393	1.421	1.385	1.435	862,956	1.4151	-2.48%
2012-11-09	0	2.020	1.960	2.030	1.980	2.030	540,000	1,082,480	2.0046	1.428	1.385	1.435	1.400	1.435	763,928	1.4170	2.02%
2012-11-08	0	1.980	1.960	2.010	1.980	2.020	851,000	1,700,190	1.9979	1.400	1.385	1.421	1.400	1.428	1,203,894	1.4122	-0.50%
2012-11-07	0	1.990	1.990	2.020	1.980	2.020	1,010,000	2,019,100	1.9991	1.407	1.407	1.428	1.400	1.428	1,428,829	1.4131	-0.50%
2012-11-06	0	2.000	1.970	2.020	2.000	2.050	615,000	1,233,800	2.0062	1.414	1.393	1.428	1.414	1.449	870,029	1.4181	-0.99%
2012-11-05	0	2.020	1.980	2.020	1.960	2.100	533,000	1,085,190	2.0360	1.428	1.400	1.428	1.385	1.484	754,025	1.4392	0.50%
2012-11-02	0	2.010	2.000	2.050	1.960	2.050	1,700,000	3,408,850	2.0052	1.421	1.414	1.449	1.385	1.449	2,404,959	1.4174	3.61%
2012-11-01	0	1.940	1.900	1.910	1.910	1.950	553,000	1,070,010	1.9349	1.371	1.343	1.350	1.350	1.378	782,319	1.3677	2.11%
2012-10-31	0	1.900	1.890	1.900	1.900	1.960	465,000	898,150	1.9315	1.343	1.336	1.343	1.343	1.385	657,827	1.3653	0.00%
2012-10-30	0	1.900	1.890	1.900	1.900	1.970	704,000	1,364,300	1.9379	1.343	1.336	1.343	1.343	1.393	995,936	1.3699	-0.52%
2012-10-29	0	1.910	1.910	1.950	1.890	1.960	777,000	1,499,150	1.9294	1.350	1.350	1.378	1.336	1.385	1,099,208	1.3638	0.53%
2012-10-26	0	1.900	1.900	1.930	1.900	1.980	530,000	1,028,760	1.9411	1.343	1.343	1.364	1.343	1.400	749,781	1.3721	-1.04%
2012-10-25	0	1.920	1.880	1.930	1.870	1.980	1,090,000	2,113,620	1.9391	1.357	1.329	1.364	1.322	1.400	1,542,003	1.3707	-2.04%
2012-10-24	0	1.960	1.930	1.960	1.890	1.990	1,840,000	3,582,230	1.9469	1.385	1.364	1.385	1.336	1.407	2,603,015	1.3762	-2.00%
2012-10-22	0	2.000	1.980	2.000	1.980	2.030	1,199,000	2,401,770	2.0031	1.414	1.400	1.414	1.400	1.435	1,696,204	1.4160	1.01%
2012-10-19	0	1.980	1.970	1.980	1.980	2.050	1,190,000	2,380,390	2.0003	1.400	1.393	1.400	1.400	1.449	1,683,472	1.4140	-1.00%
2012-10-18	0	2.000	1.980	2.000	1.990	2.020	777,000	1,558,100	2.0053	1.414	1.400	1.414	1.407	1.428	1,099,208	1.4175	0.00%
2012-10-17	0	2.000	1.990	2.000	1.950	2.020	811,000	1,622,040	2.0000	1.414	1.407	1.414	1.378	1.428	1,147,307	1.4138	0.50%
2012-10-16	0	1.990	1.990	2.010	1.990	2.010	337,000	678,050	2.0120	1.407	1.407	1.421	1.407	1.421	476,748	1.4222	-1.00%
2012-10-15	0	2.010	1.990	2.020	2.010	2.040	362,000	732,510	2.0235	1.421	1.407	1.428	1.421	1.442	512,115	1.4304	1.52%
2012-10-12	0	1.980	1.960	1.980	1.980	2.050	564,000	1,129,560	2.0028	1.400	1.385	1.400	1.400	1.449	797,881	1.4157	-1.00%
2012-10-11	0	2.000	1.990	2.000	2.000	2.060	539,000	1,093,550	2.0288	1.414	1.407	1.414	1.414	1.456	762,514	1.4341	-1.48%
2012-10-10	0	2.030	2.010	2.030	1.980	2.050	559,000	1,124,720	2.0120	1.435	1.421	1.435	1.400	1.449	790,807	1.4222	3.05%
2012-10-09	0	1.970	1.920	1.980	1.950	2.020	654,000	1,306,230	1.9973	1.393	1.357	1.400	1.378	1.428	925,202	1.4118	-2.96%
2012-10-08	0	2.030	2.000	2.030	2.000	2.040	519,000	1,053,240	2.0294	1.435	1.414	1.435	1.414	1.442	734,220	1.4345	0.00%
2012-10-05	0	2.030	2.050	2.070	2.020	2.130	647,000	1,335,310	2.0638	1.435	1.449	1.463	1.428	1.506	915,299	1.4589	1.50%
2012-10-04	0	2.000	1.990	2.000	1.960	2.020	658,000	1,307,410	1.9869	1.414	1.407	1.414	1.385	1.428	930,861	1.4045	4.71%
2012-10-03	0	1.910	1.910	1.930	1.910	1.960	642,000	1,241,420	1.9337	1.350	1.350	1.364	1.350	1.385	908,226	1.3669	-4.02%
2012-09-28	0	1.990	1.980	1.990	1.970	2.000	680,000	1,354,690	1.9922	1.407	1.400	1.407	1.393	1.414	961,984	1.4082	2.05%
2012-09-27	0	1.950	1.950	1.970	1.950	1.980	582,000	1,141,107	1.9607	1.378	1.378	1.393	1.378	1.400	823,345	1.3859	0.00%
2012-09-26	0	1.950	1.950	1.960	1.940	1.990	193,000	375,920	1.9478	1.378	1.378	1.385	1.371	1.407	273,034	1.3768	0.52%
2012-09-25	0	1.940	1.930	1.940	1.920	1.960	492,000	956,810	1.9447	1.371	1.364	1.371	1.357	1.385	696,024	1.3747	0.52%
2012-09-24	0	1.930	1.910	1.930	1.900	1.940	607,000	1,166,360	1.9215	1.364	1.350	1.364	1.343	1.371	858,712	1.3583	-0.52%
2012-09-21	0	1.940	1.910	1.950	1.900	1.980	764,000	1,486,860	1.9462	1.371	1.350	1.378	1.343	1.400	1,080,817	1.3757	2.11%
2012-09-20	0	1.900	1.890	1.900	1.900	1.920	115,000	219,530	1.9090	1.343	1.336	1.343	1.343	1.357	162,688	1.3494	-0.52%
2012-09-19	0	1.910	1.900	1.910	1.890	1.920	294,000	559,320	1.9024	1.350	1.343	1.350	1.336	1.357	415,916	1.3448	1.06%
2012-09-18	0	1.890	1.870	1.890	1.880	1.960	383,000	727,390	1.8992	1.336	1.322	1.336	1.329	1.385	541,823	1.3425	-0.53%
2012-09-17	0	1.900	1.890	1.900	1.890	1.960	360,000	685,190	1.9033	1.343	1.336	1.343	1.336	1.385	509,285	1.3454	-0.52%
2012-09-14	0	1.910	1.900	1.910	1.900	1.930	626,000	1,195,940	1.9104	1.350	1.343	1.350	1.343	1.364	885,591	1.3504	1.60%
2012-09-13	0	1.880	1.880	1.890	1.870	1.900	181,000	341,170	1.8849	1.329	1.329	1.336	1.322	1.343	256,057	1.3324	-0.53%
2012-09-12	0	1.890	1.870	1.900	1.870	1.950	778,000	1,476,990	1.8984	1.336	1.322	1.343	1.322	1.378	1,100,623	1.3420	1.07%
2012-09-11	0	1.870	1.870	1.880	1.860	1.920	674,000	1,270,590	1.8851	1.322	1.322	1.329	1.315	1.357	953,496	1.3326	0.54%
2012-09-10	0	1.860	1.850	1.860	1.820	1.890	508,000	943,160	1.8566	1.315	1.308	1.315	1.287	1.336	718,658	1.3124	3.33%
2012-09-07	0	1.800	1.800	1.820	1.740	1.860	1,165,000	2,104,060	1.8061	1.272	1.272	1.287	1.230	1.315	1,648,104	1.2767	2.86%
2012-09-06	0	1.750	1.740	1.750	1.750	1.780	461,000	811,350	1.7600	1.237	1.230	1.237	1.237	1.258	652,168	1.2441	-0.85%
2012-09-05	0	1.800	1.790	1.800	1.800	1.860	308,000	560,750	1.8206	1.248	1.241	1.248	1.248	1.289	444,362	1.2619	-2.70%
2012-09-04	0	1.850	1.840	1.930	1.840	1.900	590,000	1,100,970	1.8661	1.282	1.275	1.338	1.275	1.317	851,214	1.2934	-2.12%
2012-09-03	0	1.890	1.890	1.900	1.890	1.960	534,000	1,024,230	1.9180	1.310	1.310	1.317	1.310	1.359	770,421	1.3294	1.61%
2012-08-31	0	1.860	1.860	1.880	1.840	1.920	708,000	1,335,540	1.8864	1.289	1.289	1.303	1.275	1.331	1,021,456	1.3075	0.54%
2012-08-30	0	1.850	1.840	1.850	1.860	1.920	454,000	853,530	1.8800	1.282	1.275	1.282	1.289	1.331	655,002	1.3031	-1.07%
2012-08-29	0	1.870	1.870	1.890	1.690	1.940	830,000	1,566,060	1.8868	1.296	1.296	1.310	1.171	1.345	1,197,470	1.3078	4.47%
2012-08-28	0	1.790	1.770	1.800	1.750	1.850	949,000	1,694,340	1.7854	1.241	1.227	1.248	1.213	1.282	1,369,156	1.2375	5.92%
2012-08-27	0	1.690	1.680	1.700	1.680	1.760	872,000	1,480,690	1.6980	1.171	1.164	1.178	1.164	1.220	1,258,065	1.1770	1.20%
2012-08-24	0	1.670	1.640	1.670	1.650	1.690	699,000	1,161,100	1.6611	1.158	1.137	1.158	1.144	1.171	1,008,472	1.1513	-0.60%
2012-08-23	0	1.680	1.660	1.680	1.670	1.710	607,000	1,022,360	1.6843	1.164	1.151	1.164	1.158	1.185	875,740	1.1674	1.82%
2012-08-22	0	1.650	1.630	1.650	1.640	1.690	917,000	1,517,510	1.6549	1.144	1.130	1.144	1.137	1.171	1,322,988	1.1470	1.23%
2012-08-21	0	1.630	1.600	1.640	1.580	1.720	1,021,000	1,679,960	1.6454	1.130	1.109	1.137	1.095	1.192	1,473,033	1.1405	0.62%
2012-08-20	0	1.620	1.600	1.640	1.600	1.630	679,000	1,090,040	1.6054	1.123	1.109	1.137	1.109	1.130	979,617	1.1127	2.53%
2012-08-17	0	1.580	1.570	1.600	1.570	1.690	1,389,000	2,238,550	1.6116	1.095	1.088	1.109	1.088	1.171	2,003,959	1.1171	1.28%
2012-08-16	0	1.560	1.520	1.600	1.500	1.660	2,295,000	3,621,690	1.5781	1.081	1.054	1.109	1.040	1.151	3,311,077	1.0938	2.63%
2012-08-15	0	1.520	1.440	1.520	1.500	1.550	60,000	91,205	1.5201	1.054	0.998	1.054	1.040	1.074	86,564	1.0536	4.11%
2012-08-14	0	1.460	1.460	1.520	1.450	1.580	495,000	739,280	1.4935	1.012	1.012	1.054	1.005	1.095	714,154	1.0352	-3.31%
2012-08-13	0	1.510	1.460	1.510	1.460	1.580	393,000	590,810	1.5033	1.047	1.012	1.047	1.012	1.095	566,995	1.0420	2.03%
2012-08-10	0	1.480	1.490	1.530	1.480	1.540	500,000	753,690	1.5074	1.026	1.033	1.060	1.026	1.067	721,368	1.0448	-3.90%
2012-08-09	0	1.540	1.510	1.540	1.480	1.590	440,000	670,300	1.5234	1.067	1.047	1.067	1.026	1.102	634,803	1.0559	-2.53%
2012-08-08	0	1.580	1.550	1.580	1.600	1.610	20,000	32,040	1.6020	1.095	1.074	1.095	1.109	1.116	28,855	1.1104	-1.25%
2012-08-07	0	1.600	1.540	1.600	1.580	1.600	38,000	60,630	1.5955	1.109	1.067	1.109	1.095	1.109	54,824	1.1059	0.63%
2012-08-06	0	1.590	1.500	1.510	1.470	1.600	757,000	1,150,910	1.5204	1.102	1.040	1.047	1.019	1.109	1,092,150	1.0538	6.00%
2012-08-03	0	1.500	1.400	1.500	1.420	1.510	275,000	403,970	1.4690	1.040	0.970	1.040	0.984	1.047	396,752	1.0182	3.45%
2012-08-02	0	1.450	1.450	1.520	1.450	1.570	397,000	596,660	1.5029	1.005	1.005	1.054	1.005	1.088	572,766	1.0417	-3.33%
2012-08-01	0	1.500	1.500	1.580	1.500	1.590	353,000	537,390	1.5224	1.040	1.040	1.095	1.040	1.102	509,285	1.0552	-0.66%
2012-07-31	0	1.510	1.500	1.550	1.500	1.570	220,000	337,240	1.5329	1.047	1.040	1.074	1.040	1.088	317,402	1.0625	-5.03%
2012-07-30	0	1.590	1.570	1.590	1.590	1.600	67,000	106,670	1.5921	1.102	1.088	1.102	1.102	1.109	96,663	1.1035	1.92%
2012-07-27	0	1.560	1.520	1.560	1.520	1.580	403,000	627,340	1.5567	1.081	1.054	1.081	1.054	1.095	581,422	1.0790	-1.27%
2012-07-26	0	1.580	1.550	1.580	1.580	1.590	820,000	1,295,800	1.5802	1.095	1.074	1.095	1.095	1.102	1,183,043	1.0953	0.00%
2012-07-25	0	1.580	1.540	1.590	1.540	1.580	76,000	119,890	1.5775	1.095	1.067	1.102	1.067	1.095	109,648	1.0934	5.33%
2012-07-24	0	1.500	1.450	1.560	1.480	1.590	362,000	551,230	1.5227	1.040	1.005	1.081	1.026	1.102	522,270	1.0555	-3.85%
2012-07-23	0	1.560	1.520	1.560	1.520	1.600	361,000	556,480	1.5415	1.081	1.054	1.081	1.054	1.109	520,827	1.0685	-2.50%
2012-07-20	0	1.600	1.580	1.600	1.580	1.610	91,000	145,690	1.6010	1.109	1.095	1.109	1.095	1.116	131,289	1.1097	0.00%
2012-07-19	0	1.600	1.560	1.600	1.570	1.610	159,000	249,900	1.5717	1.109	1.081	1.109	1.088	1.116	229,395	1.0894	0.00%
2012-07-18	0	1.600	1.560	1.600	1.530	1.600	112,000	175,960	1.5711	1.109	1.081	1.109	1.060	1.109	161,586	1.0890	0.00%
2012-07-17	0	1.600	1.580	1.600	1.600	1.610	64,000	102,460	1.6009	1.109	1.095	1.109	1.109	1.116	92,335	1.1097	-0.62%
2012-07-16	0	1.610	1.560	1.610	1.600	1.620	100,000	160,690	1.6069	1.116	1.081	1.116	1.109	1.123	144,274	1.1138	0.62%
2012-07-13	0	1.600	1.570	1.600	1.590	1.620	100,000	160,010	1.6001	1.109	1.088	1.109	1.102	1.123	144,274	1.1091	0.00%
2012-07-12	0	1.600	1.580	1.600	1.570	1.620	112,000	180,310	1.6099	1.109	1.095	1.109	1.088	1.123	161,586	1.1159	-0.62%
2012-07-11	0	1.610	1.570	1.610	1.580	1.660	299,000	479,790	1.6046	1.116	1.088	1.116	1.095	1.151	431,378	1.1122	0.62%
2012-07-10	0	1.600	1.580	1.600	1.600	1.650	35,000	56,550	1.6157	1.109	1.095	1.109	1.109	1.144	50,496	1.1199	0.00%
2012-07-09	0	1.600	1.570	1.600	1.600	1.600	30,000	48,000	1.6000	1.109	1.088	1.109	1.109	1.109	43,282	1.1090	0.63%
2012-07-06	0	1.590	1.580	1.590	1.590	1.600	802,000	1,276,080	1.5911	1.102	1.095	1.102	1.102	1.109	1,157,074	1.1029	-1.85%
2012-07-05	0	1.620	1.590	1.620	1.600	1.700	611,000	989,100	1.6188	1.123	1.102	1.123	1.109	1.178	881,511	1.1221	-1.82%
2012-07-04	0	1.650	1.610	1.680	1.610	1.650	386,000	632,620	1.6389	1.144	1.116	1.164	1.116	1.144	556,896	1.1360	3.12%
2012-07-03	0	1.600	1.580	1.610	1.550	1.630	423,000	674,200	1.5939	1.109	1.095	1.116	1.074	1.130	610,277	1.1047	6.67%
2012-06-29	0	1.500	1.490	1.500	1.490	1.630	1,131,516	1,767,680	1.5622	1.040	1.033	1.040	1.033	1.130	1,632,478	1.0828	-3.23%
2012-06-28	0	1.550	1.510	1.520	1.520	1.620	291,000	465,450	1.5995	1.074	1.047	1.054	1.054	1.123	419,836	1.1086	0.00%
2012-06-27	0	1.550	1.510	1.600	1.550	1.650	152,000	241,370	1.5880	1.074	1.047	1.109	1.074	1.144	219,296	1.1007	-1.27%
2012-06-26	0	1.570	1.500	1.570	1.490	1.610	595,000	935,860	1.5729	1.088	1.040	1.088	1.033	1.116	858,427	1.0902	-3.09%
2012-06-25	0	1.620	1.570	1.620	1.620	1.620	330,000	534,600	1.6200	1.123	1.088	1.123	1.123	1.123	476,103	1.1229	-0.61%
2012-06-22	0	1.630	1.600	1.630	1.610	1.630	103,000	166,310	1.6147	1.130	1.109	1.130	1.116	1.130	148,602	1.1192	0.00%
2012-06-21	0	1.630	1.590	1.630	1.630	1.680	132,000	216,040	1.6367	1.130	1.102	1.130	1.130	1.164	190,441	1.1344	1.24%
2012-06-20	0	1.610	1.600	1.610	1.590	1.650	614,000	990,850	1.6138	1.116	1.109	1.116	1.102	1.144	885,839	1.1185	1.26%
2012-06-19	0	1.590	1.580	1.600	1.600	1.650	370,000	597,830	1.6158	1.102	1.095	1.109	1.109	1.144	533,812	1.1199	1.27%
2012-06-18	0	1.570	1.560	1.580	1.520	1.650	752,000	1,180,420	1.5697	1.088	1.081	1.095	1.054	1.144	1,084,937	1.0880	3.29%
2012-06-15	0	1.520	1.440	1.550	1.480	1.560	355,000	541,220	1.5246	1.054	0.998	1.074	1.026	1.081	512,171	1.0567	2.70%
2012-06-14	0	1.480	1.440	1.520	1.480	1.580	159,000	248,910	1.5655	1.026	0.998	1.054	1.026	1.095	229,395	1.0851	-6.33%
2012-06-13	0	1.580	1.550	1.580	1.570	1.610	614,000	982,530	1.6002	1.095	1.074	1.095	1.088	1.116	885,839	1.1092	-1.86%
2012-06-12	0	1.610	1.590	1.610	1.600	1.620	192,000	309,790	1.6135	1.116	1.102	1.116	1.109	1.123	277,005	1.1184	0.00%
2012-06-11	0	1.610	1.590	1.610	1.610	1.630	509,000	826,190	1.6232	1.116	1.102	1.116	1.116	1.130	734,352	1.1251	0.62%
2012-06-08	0	1.600	1.590	1.610	1.600	1.650	977,000	1,597,280	1.6349	1.109	1.102	1.116	1.109	1.144	1,409,552	1.1332	0.00%
2012-06-07	0	1.600	1.570	1.620	1.600	1.650	1,043,000	1,705,950	1.6356	1.109	1.088	1.123	1.109	1.144	1,504,773	1.1337	-3.61%
2012-06-06	0	1.660	1.650	1.660	1.620	1.660	345,000	567,560	1.6451	1.151	1.144	1.151	1.123	1.151	497,744	1.1403	0.00%
2012-06-05	0	1.660	1.640	1.660	1.620	1.660	384,800	630,508	1.6385	1.151	1.137	1.151	1.123	1.151	555,164	1.1357	1.84%
2012-06-04	0	1.630	1.580	1.630	1.600	1.650	322,000	524,770	1.6297	1.130	1.095	1.130	1.109	1.144	464,561	1.1296	-0.61%
2012-06-01	0	1.640	1.630	1.650	1.630	1.660	442,000	724,650	1.6395	1.137	1.130	1.144	1.130	1.151	637,689	1.1364	-1.20%
2012-05-31	0	1.660	1.650	1.690	1.640	1.670	584,000	964,290	1.6512	1.151	1.144	1.171	1.137	1.158	842,557	1.1445	0.61%
2012-05-30	0	1.650	1.620	1.650	1.600	1.650	554,000	900,080	1.6247	1.144	1.123	1.144	1.109	1.144	799,275	1.1261	0.00%
2012-05-29	0	1.650	1.640	1.650	1.620	1.650	712,000	1,167,480	1.6397	1.144	1.137	1.144	1.123	1.144	1,027,227	1.1365	0.00%
2012-05-28	0	1.650	1.630	1.650	1.640	1.670	430,000	706,640	1.6433	1.144	1.130	1.144	1.137	1.158	620,376	1.1391	-1.20%
2012-05-25	0	1.670	1.670	1.700	1.620	1.660	424,000	695,520	1.6404	1.158	1.158	1.178	1.123	1.151	611,720	1.1370	0.00%
2012-05-24	0	1.670	1.640	1.670	1.640	1.670	437,000	724,530	1.6580	1.158	1.137	1.158	1.137	1.158	630,475	1.1492	0.00%
2012-05-23	0	1.670	1.660	1.670	1.650	1.670	610,000	1,014,920	1.6638	1.158	1.151	1.158	1.144	1.158	880,068	1.1532	0.00%
2012-05-22	0	1.670	1.660	1.690	1.670	1.710	429,000	722,690	1.6846	1.158	1.151	1.171	1.158	1.185	618,933	1.1676	-0.60%
2012-05-21	0	1.680	1.620	1.720	1.620	1.720	584,000	976,870	1.6727	1.164	1.123	1.192	1.123	1.192	842,557	1.1594	-1.18%
2012-05-18	0	1.700	1.690	1.700	1.600	1.730	713,000	1,188,050	1.6663	1.178	1.171	1.178	1.109	1.199	1,028,670	1.1549	0.59%
2012-05-17	0	1.690	1.660	1.690	1.690	1.720	624,000	1,057,560	1.6948	1.171	1.151	1.171	1.171	1.192	900,267	1.1747	2.42%
2012-05-16	0	1.650	1.580	1.650	1.600	1.720	1,283,000	2,097,060	1.6345	1.144	1.095	1.144	1.109	1.192	1,851,029	1.1329	-4.07%
2012-05-15	0	1.720	1.720	1.730	1.670	1.730	584,000	990,390	1.6959	1.192	1.192	1.199	1.158	1.199	842,557	1.1755	0.00%
2012-05-14	0	1.720	1.700	1.720	1.710	1.800	578,000	1,005,530	1.7397	1.192	1.178	1.192	1.185	1.248	833,901	1.2058	-1.15%
2012-05-11	0	1.740	1.730	1.740	1.730	1.750	844,000	1,465,850	1.7368	1.206	1.199	1.206	1.199	1.213	1,217,668	1.2038	1.05%
2012-05-10	0	1.790	1.780	1.800	1.780	1.850	709,000	1,277,050	1.8012	1.194	1.187	1.200	1.187	1.234	1,063,292	1.2010	1.13%
2012-05-09	0	1.770	1.750	1.770	1.750	1.800	757,000	1,343,070	1.7742	1.180	1.167	1.180	1.167	1.200	1,135,278	1.1830	-2.75%
2012-05-08	0	1.820	1.790	1.820	1.800	1.890	1,029,000	1,874,270	1.8214	1.214	1.194	1.214	1.200	1.260	1,543,199	1.2145	-3.70%
2012-05-07	0	1.890	1.800	1.890	1.800	1.900	158,000	285,950	1.8098	1.260	1.200	1.260	1.200	1.267	236,954	1.2068	-0.53%
2012-05-04	0	1.900	1.820	1.910	1.820	1.920	44,000	82,200	1.8682	1.267	1.214	1.274	1.214	1.280	65,987	1.2457	-1.55%
2012-05-03	0	1.930	1.850	1.930	1.840	1.930	17,000	32,140	1.8906	1.287	1.234	1.287	1.227	1.287	25,495	1.2606	0.00%
2012-05-02	0	1.930	1.850	1.930	1.930	1.930	30,000	57,900	1.9300	1.287	1.234	1.287	1.287	1.287	44,991	1.2869	0.00%
2012-04-30	0	1.930	1.860	1.930	1.900	1.930	55,000	105,420	1.9167	1.287	1.240	1.287	1.267	1.287	82,484	1.2781	1.58%
2012-04-27	0	1.900	1.870	1.900	1.900	1.950	104,000	198,900	1.9125	1.267	1.247	1.267	1.267	1.300	155,970	1.2752	-1.04%
2012-04-26	0	1.920	1.850	1.920	1.930	1.950	42,000	81,100	1.9310	1.280	1.234	1.280	1.287	1.300	62,988	1.2876	0.00%
2012-04-25	0	1.920	1.870	1.920	1.840	1.930	45,000	86,080	1.9129	1.280	1.247	1.280	1.227	1.287	67,487	1.2755	0.00%
2012-04-24	0	1.920	1.880	1.920	1.890	1.940	124,000	236,760	1.9094	1.280	1.254	1.280	1.260	1.294	185,964	1.2732	-0.52%
2012-04-23	0	1.930	1.900	1.940	1.930	1.930	45,000	86,850	1.9300	1.287	1.267	1.294	1.287	1.287	67,487	1.2869	-0.52%
2012-04-20	0	1.940	1.890	1.940	1.890	1.940	122,000	233,860	1.9169	1.294	1.260	1.294	1.260	1.294	182,964	1.2782	0.00%
2012-04-19	0	1.940	1.900	1.940	1.840	2.000	220,000	425,540	1.9343	1.294	1.267	1.294	1.227	1.334	329,936	1.2898	0.52%
2012-04-18	0	1.930	1.790	1.930	-	-	0	0	-	1.287	1.194	1.287	-	-	0	-	0.00%
2012-04-17	0	1.930	1.800	1.930	1.930	1.930	5,000	9,650	1.9300	1.287	1.200	1.287	1.287	1.287	7,499	1.2869	0.00%
2012-04-16	0	1.930	1.830	1.930	-	-	0	0	-	1.287	1.220	1.287	-	-	0	-	-2.03%
2012-04-13	0	1.970	1.900	1.970	1.910	2.010	187,000	363,670	1.9448	1.314	1.267	1.314	1.274	1.340	280,445	1.2968	3.14%
2012-04-12	0	1.910	1.900	1.920	1.850	1.970	82,000	156,580	1.9095	1.274	1.267	1.280	1.234	1.314	122,976	1.2733	3.24%
2012-04-11	0	1.850	1.680	1.850	-	-	0	0	-	1.234	1.120	1.234	-	-	0	-	0.00%
2012-04-10	0	1.850	1.740	1.850	1.850	1.850	80,000	148,000	1.8500	1.234	1.160	1.234	1.234	1.234	119,977	1.2336	0.00%
2012-04-05	0	1.850	1.810	1.980	1.850	1.850	5,000	9,250	1.8500	1.234	1.207	1.320	1.234	1.234	7,499	1.2336	0.00%
2012-04-03	0	1.850	1.850	1.950	1.850	1.860	17,000	31,470	1.8512	1.234	1.234	1.300	1.234	1.240	25,495	1.2344	0.00%
2012-04-02	0	1.850	1.730	1.880	-	-	0	0	-	1.234	1.154	1.254	-	-	0	-	0.00%
2012-03-30	0	1.850	1.810	1.860	1.850	1.910	241,000	452,890	1.8792	1.234	1.207	1.240	1.234	1.274	361,429	1.2531	-1.07%
2012-03-29	0	1.870	1.810	1.870	-	-	1,000	1,870	1.8700	1.247	1.207	1.247	-	-	1,500	1.2469	-1.06%
2012-03-28	0	1.890	1.840	1.850	1.820	1.920	288,000	530,250	1.8411	1.260	1.227	1.234	1.214	1.280	431,916	1.2277	-2.58%
2012-03-27	0	1.940	1.870	1.950	1.880	1.980	124,000	240,150	1.9367	1.294	1.247	1.300	1.254	1.320	185,964	1.2914	1.04%
2012-03-26	0	1.920	1.800	1.920	1.920	1.920	20,000	38,400	1.9200	1.280	1.200	1.280	1.280	1.280	29,994	1.2802	1.59%
2012-03-23	0	1.890	1.850	1.900	1.870	1.910	145,000	274,560	1.8935	1.260	1.234	1.267	1.247	1.274	217,458	1.2626	-2.58%
2012-03-22	0	1.940	1.920	1.940	1.900	1.950	275,000	524,700	1.9080	1.294	1.280	1.294	1.267	1.300	412,419	1.2722	2.11%
2012-03-21	0	1.900	1.840	1.900	1.900	1.920	165,000	313,720	1.9013	1.267	1.227	1.267	1.267	1.280	247,452	1.2678	2.15%
2012-03-20	0	1.860	1.800	1.860	1.780	1.920	490,000	908,860	1.8548	1.240	1.200	1.240	1.187	1.280	734,857	1.2368	-4.62%
2012-03-19	0	1.950	1.940	1.970	1.950	1.960	80,000	156,600	1.9575	1.300	1.294	1.314	1.300	1.307	119,977	1.3053	1.04%
2012-03-16	0	1.930	1.920	1.960	1.910	1.970	192,000	374,060	1.9482	1.287	1.280	1.307	1.274	1.314	287,944	1.2991	0.52%
2012-03-15	0	1.920	1.930	1.940	1.850	2.160	2,352,000	4,521,240	1.9223	1.280	1.287	1.294	1.234	1.440	3,527,311	1.2818	-6.34%
2012-03-14	0	2.050	2.020	2.050	2.020	2.120	460,000	941,030	2.0457	1.367	1.347	1.367	1.347	1.414	689,865	1.3641	1.49%
2012-03-13	0	2.020	2.020	2.040	1.980	2.040	212,000	430,670	2.0315	1.347	1.347	1.360	1.320	1.360	317,938	1.3546	2.02%
2012-03-12	0	1.980	1.980	2.020	1.980	2.180	362,000	735,160	2.0308	1.320	1.320	1.347	1.320	1.454	542,894	1.3542	1.02%
2012-03-09	0	1.960	1.970	2.000	1.950	2.050	937,000	1,855,980	1.9808	1.307	1.314	1.334	1.300	1.367	1,405,226	1.3208	-5.31%
2012-03-08	0	2.070	2.060	2.100	2.000	2.120	380,000	789,720	2.0782	1.380	1.374	1.400	1.334	1.414	569,889	1.3857	4.02%
2012-03-07	0	1.990	1.990	2.000	1.930	2.000	137,000	272,590	1.9897	1.327	1.327	1.334	1.287	1.334	205,460	1.3267	-0.50%
2012-03-06	0	2.000	2.000	2.050	2.000	2.050	210,000	426,720	2.0320	1.334	1.334	1.367	1.334	1.367	314,939	1.3549	-4.76%
2012-03-05	0	2.100	2.040	2.100	2.080	2.170	126,000	267,710	2.1247	1.400	1.360	1.400	1.387	1.447	188,963	1.4167	1.94%
2012-03-02	0	2.060	2.060	2.100	2.050	2.180	186,000	398,340	2.1416	1.374	1.374	1.400	1.367	1.454	278,946	1.4280	0.98%
2012-03-01	0	2.040	2.040	2.060	2.030	2.270	620,000	1,282,650	2.0688	1.360	1.360	1.374	1.354	1.514	929,818	1.3795	-7.27%
2012-02-29	0	2.200	2.020	2.250	1.990	2.250	688,000	1,397,030	2.0306	1.467	1.347	1.500	1.327	1.500	1,031,799	1.3540	7.32%
2012-02-28	0	2.050	2.050	2.060	2.010	2.070	150,000	307,560	2.0504	1.367	1.367	1.374	1.340	1.380	224,956	1.3672	-0.49%
2012-02-27	0	2.060	2.060	2.090	2.040	2.120	280,000	578,970	2.0678	1.374	1.374	1.394	1.360	1.414	419,918	1.3788	-2.37%
2012-02-24	0	2.110	2.040	2.120	2.020	2.110	65,000	136,610	2.1017	1.407	1.360	1.414	1.347	1.407	97,481	1.4014	-0.47%
2012-02-23	0	2.120	2.110	2.130	2.120	2.120	28,000	59,360	2.1200	1.414	1.407	1.420	1.414	1.414	41,992	1.4136	0.00%
2012-02-22	0	2.120	2.120	2.190	2.110	2.250	203,000	442,520	2.1799	1.414	1.414	1.460	1.407	1.500	304,441	1.4536	-3.64%
2012-02-21	0	2.200	2.200	2.250	-	-	0	0	-	1.467	1.467	1.500	-	-	0	-	1.85%
2012-02-20	0	2.160	2.120	2.160	2.150	2.210	24,000	51,810	2.1588	1.440	1.414	1.440	1.434	1.474	35,993	1.4394	1.89%
2012-02-17	0	2.120	2.120	2.150	2.100	2.150	103,000	217,060	2.1074	1.414	1.414	1.434	1.400	1.434	154,470	1.4052	-2.75%
2012-02-16	0	2.180	2.150	2.180	2.120	2.280	26,000	55,800	2.1462	1.454	1.434	1.454	1.414	1.520	38,992	1.4310	-1.80%
2012-02-15	0	2.220	2.120	2.220	2.220	2.230	158,000	352,230	2.2293	1.480	1.414	1.480	1.480	1.487	236,954	1.4865	0.00%
2012-02-14	0	2.220	2.100	2.280	2.110	2.220	151,000	334,220	2.2134	1.480	1.400	1.520	1.407	1.480	226,456	1.4759	0.00%
2012-02-13	0	2.220	2.220	2.240	2.130	2.300	429,000	963,030	2.2448	1.480	1.480	1.494	1.420	1.534	643,374	1.4968	7.77%
2012-02-10	0	2.060	2.030	2.060	2.040	2.080	136,000	278,680	2.0491	1.374	1.354	1.374	1.360	1.387	203,960	1.3663	-0.48%
2012-02-09	0	2.070	2.060	2.070	2.080	2.140	170,000	356,510	2.0971	1.380	1.374	1.380	1.387	1.427	254,950	1.3984	3.50%
2012-02-08	0	2.000	2.000	2.010	1.990	2.050	26,000	52,400	2.0154	1.334	1.334	1.340	1.327	1.367	38,992	1.3439	2.56%
2012-02-07	0	1.950	1.910	1.950	1.850	2.000	224,000	436,450	1.9484	1.300	1.274	1.300	1.234	1.334	335,934	1.2992	-2.01%
2012-02-06	0	1.990	1.970	1.990	1.960	2.000	216,000	429,870	1.9901	1.327	1.314	1.327	1.307	1.334	323,937	1.3270	3.11%
2012-02-03	0	1.930	1.900	1.980	1.880	1.960	126,000	239,660	1.9021	1.287	1.267	1.320	1.254	1.307	188,963	1.2683	2.66%
2012-02-02	0	1.880	1.850	1.920	1.850	2.000	180,000	344,650	1.9147	1.254	1.234	1.280	1.234	1.334	269,947	1.2767	-2.59%
2012-02-01	0	1.930	1.930	1.970	1.930	1.950	37,000	72,110	1.9489	1.287	1.287	1.314	1.287	1.300	55,489	1.2995	0.00%
2012-01-31	0	1.930	1.900	1.930	1.910	1.960	103,000	198,800	1.9301	1.287	1.267	1.287	1.274	1.307	154,470	1.2870	0.00%
2012-01-30	0	1.930	1.780	1.980	-	-	0	0	-	1.287	1.187	1.320	-	-	0	-	0.00%
2012-01-27	0	1.930	1.710	1.940	1.930	1.940	9,000	17,400	1.9333	1.287	1.140	1.294	1.287	1.294	13,497	1.2891	0.00%
2012-01-26	0	1.930	1.700	1.930	-	-	0	0	-	1.287	1.134	1.287	-	-	0	-	0.00%
2012-01-20	0	1.930	1.910	1.990	1.900	1.930	23,000	44,300	1.9261	1.287	1.274	1.327	1.267	1.287	34,493	1.2843	1.58%
2012-01-19	0	1.900	1.860	1.900	1.860	1.980	187,000	355,600	1.9016	1.267	1.240	1.267	1.240	1.320	280,445	1.2680	-4.04%
2012-01-18	0	1.980	1.860	1.980	1.810	1.980	35,000	66,750	1.9071	1.320	1.240	1.320	1.207	1.320	52,490	1.2717	-1.00%
2012-01-17	0	2.000	1.750	2.000	-	-	0	0	-	1.334	1.167	1.334	-	-	0	-	0.00%
2012-01-16	0	2.000	1.750	2.000	-	-	0	0	-	1.334	1.167	1.334	-	-	0	-	0.00%
2012-01-13	0	2.000	1.830	2.000	2.000	2.000	10,000	20,000	2.0000	1.334	1.220	1.334	1.334	1.334	14,997	1.3336	1.01%
2012-01-12	0	1.980	1.920	2.090	1.980	1.980	25,000	49,500	1.9800	1.320	1.280	1.394	1.320	1.320	37,493	1.3203	0.00%
2012-01-11	0	1.980	1.890	1.980	1.980	1.980	50,000	99,000	1.9800	1.320	1.260	1.320	1.320	1.320	74,985	1.3203	1.54%
2012-01-10	0	1.950	1.800	1.990	1.950	1.950	11,000	21,450	1.9500	1.300	1.200	1.327	1.300	1.300	16,497	1.3003	0.52%
2012-01-09	0	1.940	1.800	2.000	1.940	1.940	8,000	15,520	1.9400	1.294	1.200	1.334	1.294	1.294	11,998	1.2936	0.00%
2012-01-06	0	1.940	1.760	1.950	1.940	1.940	10,000	19,400	1.9400	1.294	1.174	1.300	1.294	1.294	14,997	1.2936	-1.52%
2012-01-05	0	1.970	1.800	1.980	1.970	1.990	201,000	397,990	1.9800	1.314	1.200	1.320	1.314	1.327	301,441	1.3203	-1.01%
2012-01-04	0	1.990	1.850	1.990	1.990	1.990	8,000	15,920	1.9900	1.327	1.234	1.327	1.327	1.327	11,998	1.3269	0.00%
2012-01-03	0	1.990	1.850	1.990	2.000	2.000	2,000	4,000	2.0000	1.327	1.234	1.327	1.334	1.334	2,999	1.3336	2.05%
2011-12-30	0	1.950	1.810	1.970	1.900	1.950	7,000	13,550	1.9357	1.300	1.207	1.314	1.267	1.300	10,498	1.2907	2.63%
2011-12-29	0	1.900	1.820	1.910	1.810	1.940	93,000	176,890	1.9020	1.267	1.214	1.274	1.207	1.294	139,473	1.2683	-2.06%
2011-12-28	0	1.940	1.750	1.940	1.850	1.950	18,000	34,630	1.9239	1.294	1.167	1.294	1.234	1.300	26,995	1.2828	5.43%
2011-12-23	0	1.840	1.810	1.840	1.830	1.940	108,000	203,330	1.8827	1.227	1.207	1.227	1.220	1.294	161,968	1.2554	-4.17%
2011-12-22	0	1.920	1.800	1.920	1.800	1.950	21,000	38,550	1.8357	1.280	1.200	1.280	1.200	1.300	31,494	1.2240	6.67%
2011-12-21	0	1.800	1.720	1.920	1.720	1.800	65,000	113,200	1.7415	1.200	1.147	1.280	1.147	1.200	97,481	1.1613	5.88%
2011-12-20	0	1.700	1.700	1.770	1.680	1.820	365,000	634,530	1.7384	1.134	1.134	1.180	1.120	1.214	547,393	1.1592	-5.56%
2011-12-19	0	1.800	1.720	1.800	1.700	1.950	260,000	460,550	1.7713	1.200	1.147	1.200	1.134	1.300	389,924	1.1811	-8.63%
2011-12-16	0	1.970	1.850	1.900	1.900	2.100	305,000	593,560	1.9461	1.314	1.234	1.267	1.267	1.400	457,411	1.2977	-3.43%
2011-12-15	0	2.040	1.920	2.060	1.920	2.050	77,000	152,550	1.9812	1.360	1.280	1.374	1.280	1.367	115,477	1.3210	-0.49%
2011-12-14	0	2.050	2.000	2.050	2.060	2.060	2,000	4,120	2.0600	1.367	1.334	1.367	1.374	1.374	2,999	1.3736	-0.49%
2011-12-13	0	2.060	2.010	2.100	2.060	2.080	18,000	37,140	2.0633	1.374	1.340	1.400	1.374	1.387	26,995	1.3758	0.00%
2011-12-12	0	2.060	2.020	2.100	2.020	2.150	66,000	139,590	2.1150	1.374	1.347	1.400	1.347	1.434	98,981	1.4103	-1.90%
2011-12-09	0	2.100	2.030	2.120	1.760	2.130	61,000	126,800	2.0787	1.400	1.354	1.414	1.174	1.420	91,482	1.3861	-1.41%
2011-12-08	0	2.130	2.100	2.130	2.130	2.180	7,000	14,960	2.1371	1.420	1.400	1.420	1.420	1.454	10,498	1.4250	-0.93%
2011-12-07	0	2.150	2.110	2.150	2.150	2.180	6,000	12,930	2.1550	1.434	1.407	1.434	1.434	1.454	8,998	1.4369	-0.92%
2011-12-06	0	2.170	-	2.170	2.150	2.200	22,000	47,410	2.1550	1.447	-	1.447	1.434	1.467	32,994	1.4369	0.93%
2011-12-05	0	2.150	2.100	2.170	2.100	2.150	119,000	251,650	2.1147	1.434	1.400	1.447	1.400	1.434	178,465	1.4101	4.37%
2011-12-02	0	2.060	2.000	2.060	2.060	2.060	25,000	51,466	2.0586	1.374	1.334	1.374	1.374	1.374	37,493	1.3727	-1.90%
2011-12-01	0	2.100	2.040	2.100	2.010	2.100	226,000	463,010	2.0487	1.400	1.360	1.400	1.340	1.400	338,934	1.3661	5.00%
2011-11-30	0	2.000	2.000	2.030	1.950	2.060	60,000	121,570	2.0262	1.334	1.334	1.354	1.300	1.374	89,982	1.3510	-2.91%
2011-11-29	0	2.060	1.920	2.060	1.900	2.110	59,000	119,460	2.0247	1.374	1.280	1.374	1.267	1.407	88,483	1.3501	-1.90%
2011-11-28	0	2.100	2.060	2.120	2.060	2.120	61,000	129,100	2.1164	1.400	1.374	1.414	1.374	1.414	91,482	1.4112	2.94%
2011-11-25	0	2.040	2.000	2.050	1.990	2.150	127,000	257,110	2.0245	1.360	1.334	1.367	1.327	1.434	190,463	1.3499	-1.45%
2011-11-24	0	2.070	2.020	2.070	2.010	2.080	36,000	72,980	2.0272	1.380	1.347	1.380	1.340	1.387	53,989	1.3517	-0.48%
2011-11-23	0	2.080	2.010	2.080	2.000	2.150	126,000	266,250	2.1131	1.387	1.340	1.387	1.334	1.434	188,963	1.4090	-2.35%
2011-11-22	0	2.130	2.010	2.130	1.860	2.140	87,000	183,190	2.1056	1.420	1.340	1.420	1.240	1.427	130,475	1.4040	-2.29%
2011-11-21	0	2.180	2.130	2.180	2.130	2.220	37,000	81,760	2.2097	1.454	1.420	1.454	1.420	1.480	55,489	1.4734	-1.80%
2011-11-18	0	2.220	2.200	2.240	2.080	2.240	58,000	127,680	2.2014	1.480	1.467	1.494	1.387	1.494	86,983	1.4679	0.00%
2011-11-17	0	2.220	2.050	2.220	2.050	2.220	62,000	135,030	2.1779	1.480	1.367	1.480	1.367	1.480	92,982	1.4522	1.37%
2011-11-16	0	2.190	2.090	2.190	2.180	2.200	63,000	137,490	2.1824	1.460	1.394	1.460	1.454	1.467	94,482	1.4552	-0.45%
2011-11-15	0	2.200	2.140	2.250	2.150	2.200	70,000	150,850	2.1550	1.467	1.427	1.500	1.434	1.467	104,980	1.4369	1.85%
2011-11-14	0	2.160	2.110	2.160	2.150	2.180	37,000	80,010	2.1624	1.440	1.407	1.440	1.434	1.454	55,489	1.4419	-1.37%
2011-11-11	0	2.190	2.100	2.190	2.170	2.200	62,000	135,910	2.1921	1.460	1.400	1.460	1.447	1.467	92,982	1.4617	0.46%
2011-11-10	0	2.180	2.110	2.180	2.130	2.250	203,000	447,340	2.2036	1.454	1.407	1.454	1.420	1.500	304,441	1.4694	-4.39%
2011-11-09	0	2.280	2.210	2.280	2.200	2.300	424,000	956,380	2.2556	1.520	1.474	1.520	1.467	1.534	635,876	1.5040	-0.44%
2011-11-08	0	2.290	2.260	2.290	2.260	2.450	493,000	1,137,760	2.3078	1.527	1.507	1.527	1.507	1.634	739,356	1.5389	-2.55%
2011-11-07	0	2.350	2.330	2.350	2.350	2.400	336,000	796,270	2.3699	1.567	1.554	1.567	1.567	1.600	503,902	1.5802	0.00%
2011-11-04	0	2.350	2.320	2.350	2.280	2.580	403,000	951,620	2.3613	1.567	1.547	1.567	1.520	1.720	604,382	1.5745	3.07%
2011-11-03	0	2.280	2.280	2.300	2.220	2.380	472,000	1,076,950	2.2817	1.520	1.520	1.534	1.480	1.587	707,862	1.5214	-4.60%
2011-11-02	0	2.390	2.370	2.400	2.220	2.390	258,000	600,820	2.3288	1.594	1.580	1.600	1.480	1.594	386,924	1.5528	0.00%
2011-11-01	0	2.390	2.310	2.390	2.300	2.430	83,000	198,350	2.3898	1.594	1.540	1.594	1.534	1.620	124,476	1.5935	-2.45%
2011-10-31	0	2.450	2.300	2.450	2.300	2.500	402,000	964,500	2.3993	1.634	1.534	1.634	1.534	1.667	602,882	1.5998	-1.21%
2011-10-28	0	2.480	2.400	2.480	2.350	2.480	281,000	673,840	2.3980	1.654	1.600	1.654	1.567	1.654	421,418	1.5990	4.64%
2011-10-27	0	2.370	2.360	2.370	2.280	2.430	702,000	1,647,480	2.3468	1.580	1.574	1.580	1.520	1.620	1,052,794	1.5649	4.87%
2011-10-26	0	2.260	2.170	2.260	2.270	2.270	175,000	397,150	2.2694	1.507	1.447	1.507	1.514	1.514	262,449	1.5132	-1.31%
2011-10-25	0	2.290	2.100	2.290	2.250	2.330	249,000	573,490	2.3032	1.527	1.400	1.527	1.500	1.554	373,427	1.5357	0.00%
2011-10-24	0	2.290	2.180	2.290	2.260	2.400	131,000	301,680	2.3029	1.527	1.454	1.527	1.507	1.600	196,462	1.5356	1.78%
2011-10-21	0	2.250	2.050	2.250	2.190	2.280	197,000	441,030	2.2387	1.500	1.367	1.500	1.460	1.520	295,442	1.4928	1.81%
2011-10-20	0	2.210	2.170	2.210	2.140	2.220	166,000	361,640	2.1786	1.474	1.447	1.474	1.427	1.480	248,951	1.4527	-3.07%
2011-10-19	0	2.280	2.210	2.280	2.220	2.300	238,977	535,228	2.2397	1.520	1.474	1.520	1.480	1.534	358,396	1.4934	4.11%
2011-10-18	0	2.190	2.110	2.200	2.110	2.280	183,000	394,800	2.1574	1.460	1.407	1.467	1.407	1.520	274,446	1.4385	-4.37%
2011-10-17	0	2.290	2.250	2.290	2.250	2.310	285,000	646,990	2.2701	1.527	1.500	1.527	1.500	1.540	427,417	1.5137	1.78%
2011-10-14	0	2.250	2.120	2.250	2.250	2.250	10,000	22,500	2.2500	1.500	1.414	1.500	1.500	1.500	14,997	1.5003	0.00%
2011-10-13	0	2.250	2.220	2.250	2.200	2.260	480,000	1,070,460	2.2301	1.500	1.480	1.500	1.467	1.507	719,859	1.4870	2.74%
2011-10-12	0	2.190	2.110	2.200	2.100	2.190	207,000	444,420	2.1470	1.460	1.407	1.467	1.400	1.460	310,439	1.4316	1.39%
2011-10-11	0	2.160	2.110	2.160	2.110	2.200	54,010	115,141	2.1318	1.440	1.407	1.440	1.407	1.467	80,999	1.4215	4.35%
2011-10-10	0	2.070	2.000	2.070	2.000	2.110	594,000	1,216,180	2.0474	1.380	1.334	1.380	1.334	1.407	890,826	1.3652	-2.82%
2011-10-07	0	2.130	2.090	2.130	2.090	2.170	149,000	316,390	2.1234	1.420	1.394	1.420	1.394	1.447	223,456	1.4159	1.91%
2011-10-06	0	2.090	2.050	2.080	2.070	2.100	302,000	627,960	2.0793	1.394	1.367	1.387	1.380	1.400	452,912	1.3865	4.50%
2011-10-04	0	2.000	1.900	2.010	1.860	2.000	108,000	206,760	1.9144	1.334	1.267	1.340	1.240	1.334	161,968	1.2765	5.26%
2011-10-03	0	1.900	1.860	1.900	1.870	1.980	148,000	281,590	1.9026	1.267	1.240	1.267	1.247	1.320	221,957	1.2687	-5.00%
2011-09-30	0	2.000	1.950	2.000	1.900	2.000	279,000	537,868	1.9278	1.334	1.300	1.334	1.267	1.334	418,418	1.2855	3.09%
2011-09-28	0	1.940	1.910	1.940	1.850	1.970	362,000	685,300	1.8931	1.294	1.274	1.294	1.234	1.314	542,894	1.2623	1.04%
2011-09-27	0	1.920	1.850	1.920	1.850	1.920	408,000	765,815	1.8770	1.280	1.234	1.280	1.234	1.280	611,881	1.2516	7.26%
2011-09-26	0	1.790	1.700	1.790	1.700	1.900	566,000	1,018,555	1.7996	1.194	1.134	1.194	1.134	1.267	848,834	1.1999	-6.28%
2011-09-23	0	1.910	1.860	1.910	1.800	1.940	1,065,000	1,980,640	1.8598	1.274	1.240	1.274	1.200	1.294	1,597,188	1.2401	-2.05%
2011-09-22	0	1.950	1.940	1.950	1.850	2.050	525,000	1,005,390	1.9150	1.300	1.294	1.300	1.234	1.367	787,346	1.2769	-3.94%
2011-09-21	0	2.030	1.950	2.030	1.950	2.100	855,000	1,727,970	2.0210	1.354	1.300	1.354	1.300	1.400	1,282,250	1.3476	-0.98%
2011-09-20	0	2.050	2.030	2.050	1.950	2.150	1,021,000	2,062,390	2.0200	1.367	1.354	1.367	1.300	1.434	1,531,201	1.3469	-4.65%
2011-09-19	0	2.150	2.150	2.280	2.100	2.300	587,000	1,270,220	2.1639	1.434	1.434	1.520	1.400	1.534	880,328	1.4429	-3.15%
2011-09-16	0	2.220	2.160	2.260	2.150	2.280	635,000	1,405,140	2.2128	1.480	1.440	1.507	1.434	1.520	952,314	1.4755	-0.89%
2011-09-15	0	2.240	2.220	2.250	2.210	2.290	696,000	1,554,490	2.2335	1.494	1.480	1.500	1.474	1.527	1,043,796	1.4893	0.00%
2011-09-14	0	2.240	2.200	2.240	2.130	2.270	1,670,000	3,684,020	2.2060	1.494	1.467	1.494	1.420	1.514	2,504,511	1.4710	3.23%
2011-09-12	0	2.170	2.150	2.170	2.100	2.260	565,000	1,209,600	2.1409	1.447	1.434	1.447	1.400	1.507	847,335	1.4275	-4.41%
2011-09-09	0	2.270	2.250	2.280	2.190	2.300	1,028,000	2,302,060	2.2394	1.514	1.500	1.520	1.460	1.534	1,541,699	1.4932	-1.30%
2011-09-08	0	2.300	2.270	2.320	2.200	2.350	643,000	1,471,840	2.2890	1.534	1.514	1.547	1.467	1.567	964,312	1.5263	0.88%
2011-09-07	0	2.280	2.270	2.280	2.250	2.360	602,000	1,364,520	2.2666	1.520	1.514	1.520	1.500	1.574	902,824	1.5114	-0.87%
2011-09-06	0	2.300	2.300	2.330	2.280	2.330	454,000	1,047,350	2.3069	1.534	1.534	1.554	1.520	1.554	680,867	1.5383	1.32%
2011-09-05	0	2.270	2.270	2.300	2.250	2.360	805,000	1,857,760	2.3078	1.514	1.514	1.534	1.500	1.574	1,207,264	1.5388	-5.42%
2011-09-02	0	2.400	2.360	2.410	2.340	2.480	740,000	1,773,580	2.3967	1.600	1.574	1.607	1.560	1.654	1,109,783	1.5981	-3.23%
2011-09-01	0	2.480	2.460	2.490	2.450	2.530	1,175,000	2,938,020	2.5004	1.654	1.640	1.660	1.634	1.687	1,762,156	1.6673	-0.80%
2011-08-31	0	2.500	2.470	2.500	2.320	2.510	1,223,000	2,983,810	2.4397	1.667	1.647	1.667	1.547	1.674	1,834,142	1.6268	3.73%
2011-08-30	0	2.410	2.400	2.410	2.310	2.460	747,000	1,798,160	2.4072	1.607	1.600	1.607	1.540	1.640	1,120,281	1.6051	-0.41%
2011-08-29	0	2.420	2.360	2.440	2.350	2.600	977,000	2,368,020	2.4238	1.614	1.574	1.627	1.567	1.734	1,465,214	1.6162	-1.63%
2011-08-26	0	2.460	2.430	2.490	2.310	2.520	970,000	2,365,690	2.4389	1.640	1.620	1.660	1.540	1.680	1,454,716	1.6262	0.41%
2011-08-25	0	2.450	2.450	2.500	2.230	2.500	1,795,000	4,295,990	2.3933	1.634	1.634	1.667	1.487	1.667	2,691,974	1.5959	4.70%
2011-08-24	0	2.340	2.320	2.360	2.240	2.470	655,000	1,505,540	2.2985	1.560	1.547	1.574	1.494	1.647	982,308	1.5327	-4.49%
2011-08-23	0	2.450	2.420	2.450	2.420	2.550	824,000	2,031,130	2.4650	1.634	1.614	1.634	1.614	1.700	1,235,759	1.6436	-3.92%
2011-08-22	0	2.550	2.530	2.560	2.390	2.650	1,091,000	2,794,060	2.5610	1.700	1.687	1.707	1.594	1.767	1,636,181	1.7077	-2.67%
2011-08-19	0	2.620	2.560	2.650	2.520	2.720	739,000	1,949,710	2.6383	1.747	1.707	1.767	1.680	1.814	1,108,284	1.7592	-4.73%
2011-08-18	0	2.750	2.700	2.750	2.590	2.820	585,000	1,571,500	2.6863	1.834	1.800	1.834	1.727	1.880	877,329	1.7912	-1.79%
2011-08-17	0	2.800	2.780	2.820	2.790	2.890	920,000	2,592,490	2.8179	1.867	1.854	1.880	1.860	1.927	1,379,731	1.8790	0.36%
2011-08-16	0	2.790	2.760	2.790	2.700	2.810	1,369,000	3,790,950	2.7691	1.860	1.840	1.860	1.800	1.874	2,053,099	1.8465	2.95%
2011-08-15	0	2.710	2.690	2.710	2.650	2.710	455,000	1,224,890	2.6921	1.807	1.794	1.807	1.767	1.807	682,367	1.7951	1.50%
2011-08-12	0	2.670	2.660	2.670	2.650	2.750	625,000	1,671,960	2.6751	1.780	1.774	1.780	1.767	1.834	937,317	1.7838	0.38%
2011-08-11	0	2.660	2.650	2.700	2.470	2.920	2,511,000	6,629,050	2.6400	1.774	1.767	1.800	1.647	1.947	3,765,765	1.7603	-9.22%
2011-08-10	0	2.930	2.930	2.940	2.910	3.120	476,000	1,407,560	2.9571	1.954	1.954	1.960	1.940	2.080	713,861	1.9718	-2.33%
2011-08-09	0	3.000	2.930	3.050	2.870	3.060	458,000	1,357,930	2.9649	2.000	1.954	2.034	1.914	2.040	686,866	1.9770	-1.96%
2011-08-08	0	3.060	3.000	3.060	2.930	3.250	904,000	2,736,340	3.0269	2.040	2.000	2.040	1.954	2.167	1,355,735	2.0183	-5.26%
2011-08-05	0	3.230	3.200	3.230	3.190	3.400	401,000	1,295,440	3.2305	2.154	2.134	2.154	2.127	2.267	601,383	2.1541	-5.56%
2011-08-04	0	3.420	3.410	3.430	3.410	3.520	343,000	1,191,030	3.4724	2.280	2.274	2.287	2.274	2.347	514,400	2.3154	-1.72%
2011-08-03	0	3.480	3.480	3.490	3.470	3.550	514,000	1,804,870	3.5114	2.320	2.320	2.327	2.314	2.367	770,850	2.3414	-3.33%
2011-08-02	0	3.600	3.590	3.610	3.550	3.620	272,000	971,010	3.5699	2.400	2.394	2.407	2.367	2.414	407,920	2.3804	-0.28%
2011-08-01	0	3.610	3.610	3.620	3.600	3.650	272,000	983,840	3.6171	2.407	2.407	2.414	2.400	2.434	407,920	2.4118	0.28%
2011-07-29	0	3.600	3.600	3.610	3.580	3.650	146,000	530,040	3.6304	2.400	2.400	2.407	2.387	2.434	218,957	2.4207	-0.55%
2011-07-28	0	3.620	3.610	3.620	3.580	3.680	297,000	1,075,780	3.6222	2.414	2.407	2.414	2.387	2.454	445,413	2.4152	-1.09%
2011-07-27	0	3.660	3.650	3.660	3.650	3.670	240,000	878,410	3.6600	2.440	2.434	2.440	2.434	2.447	359,930	2.4405	0.00%
2011-07-26	0	3.660	3.660	3.680	3.640	3.680	288,000	1,052,460	3.6544	2.440	2.440	2.454	2.427	2.454	431,916	2.4367	0.27%
2011-07-25	0	3.650	3.650	3.660	3.630	3.700	281,000	1,026,590	3.6533	2.434	2.434	2.440	2.420	2.467	421,418	2.4360	0.27%
2011-07-22	0	3.640	3.630	3.640	3.500	3.700	803,000	2,931,020	3.6501	2.427	2.420	2.427	2.334	2.467	1,204,265	2.4339	-0.82%
2011-07-21	0	3.670	3.670	3.690	3.630	3.700	288,000	1,056,540	3.6685	2.447	2.447	2.460	2.420	2.467	431,916	2.4462	1.10%
2011-07-20	0	3.630	3.630	3.660	3.570	3.670	347,000	1,253,080	3.6112	2.420	2.420	2.440	2.380	2.447	520,398	2.4079	1.11%
2011-07-19	0	3.590	3.590	3.600	3.500	3.680	268,000	968,060	3.6122	2.394	2.394	2.400	2.334	2.454	401,922	2.4086	-1.64%
2011-07-18	0	3.650	3.650	3.670	3.600	3.720	337,000	1,233,030	3.6588	2.434	2.434	2.447	2.400	2.480	505,401	2.4397	0.27%
2011-07-15	0	3.640	3.640	3.660	3.630	3.700	252,000	923,880	3.6662	2.427	2.427	2.440	2.420	2.467	377,926	2.4446	1.11%
2011-07-14	0	3.600	3.600	3.620	3.570	3.620	218,000	784,710	3.5996	2.400	2.400	2.414	2.380	2.414	326,936	2.4002	0.56%
2011-07-13	0	3.580	3.570	3.580	3.490	3.600	220,000	787,200	3.5782	2.387	2.380	2.387	2.327	2.400	329,936	2.3859	2.29%
2011-07-12	0	3.500	3.480	3.500	3.400	3.500	447,000	1,547,180	3.4613	2.334	2.320	2.334	2.267	2.334	670,369	2.3080	-1.41%
2011-07-11	0	3.550	3.510	3.550	3.500	3.690	510,000	1,823,400	3.5753	2.367	2.340	2.367	2.334	2.460	764,851	2.3840	-3.79%
2011-07-08	0	3.690	3.690	3.700	3.630	3.740	625,000	2,299,020	3.6784	2.460	2.460	2.467	2.420	2.494	937,317	2.4528	0.00%
2011-07-07	0	3.690	3.650	3.690	3.610	3.780	767,000	2,833,980	3.6949	2.460	2.434	2.460	2.407	2.520	1,150,275	2.4637	0.27%
2011-07-06	0	3.680	3.650	3.680	3.620	3.720	886,000	3,262,460	3.6822	2.454	2.434	2.454	2.414	2.480	1,328,741	2.4553	-1.34%
2011-07-05	0	3.730	3.720	3.740	3.600	3.750	714,000	2,630,790	3.6846	2.487	2.480	2.494	2.400	2.500	1,070,791	2.4569	3.32%
2011-07-04	0	3.610	3.610	3.660	3.450	3.690	850,000	3,082,300	3.6262	2.407	2.407	2.440	2.300	2.460	1,274,751	2.4180	3.44%
2011-06-30	0	3.490	3.470	3.490	3.360	3.530	1,003,000	3,459,790	3.4494	2.327	2.314	2.327	2.240	2.354	1,504,206	2.3001	2.65%
2011-06-29	0	3.400	3.390	3.400	3.380	3.530	829,000	2,853,290	3.4418	2.267	2.260	2.267	2.254	2.354	1,243,257	2.2950	0.00%
2011-06-28	0	3.400	3.390	3.400	3.350	3.480	540,000	1,837,970	3.4036	2.267	2.260	2.267	2.234	2.320	809,842	2.2695	-0.29%
2011-06-27	0	3.410	3.380	3.420	3.380	3.530	105,000	359,830	3.4270	2.274	2.254	2.280	2.254	2.354	157,469	2.2851	-2.01%
2011-06-24	0	3.480	3.420	3.500	3.150	3.530	856,000	2,862,410	3.3439	2.320	2.280	2.334	2.100	2.354	1,283,749	2.2297	7.08%
2011-06-23	0	3.250	3.220	3.260	3.190	3.400	676,700	2,198,915	3.2495	2.167	2.147	2.174	2.127	2.267	1,014,852	2.1667	-3.85%
2011-06-22	0	3.380	3.340	3.380	3.300	3.450	820,000	2,766,940	3.3743	2.254	2.227	2.254	2.200	2.300	1,229,760	2.2500	0.30%
2011-06-21	0	3.370	3.370	3.380	3.300	3.570	872,000	2,950,930	3.3841	2.247	2.247	2.254	2.200	2.380	1,307,745	2.2565	-2.88%
2011-06-20	0	3.470	3.400	3.480	3.350	3.600	1,087,000	3,778,740	3.4763	2.314	2.267	2.320	2.234	2.400	1,630,182	2.3180	-3.34%
2011-06-17	0	3.590	3.570	3.600	3.550	3.800	806,000	2,914,330	3.6158	2.394	2.380	2.400	2.367	2.534	1,208,764	2.4110	-5.03%
2011-06-16	0	3.780	3.740	3.780	3.780	3.830	827,000	3,146,070	3.8042	2.520	2.494	2.520	2.520	2.554	1,240,258	2.5366	-0.53%
2011-06-15	0	3.800	3.740	3.810	3.740	3.980	877,000	3,399,500	3.8763	2.534	2.494	2.540	2.494	2.654	1,315,243	2.5847	-3.80%
2011-06-14	0	3.950	3.900	3.960	3.900	3.990	1,395,000	5,531,000	3.9649	2.634	2.601	2.641	2.601	2.661	2,092,092	2.6438	0.00%
2011-06-13	0	3.950	3.930	3.960	3.910	4.040	1,404,000	5,563,840	3.9628	2.634	2.621	2.641	2.607	2.694	2,105,589	2.6424	-2.23%
2011-06-10	0	4.040	4.040	4.050	3.950	4.060	1,259,000	5,030,460	3.9956	2.694	2.694	2.701	2.634	2.707	1,888,131	2.6643	1.00%
2011-06-09	0	4.000	3.990	4.000	3.940	4.260	1,023,000	4,102,890	4.0106	2.667	2.661	2.667	2.627	2.841	1,534,201	2.6743	-1.48%
2011-06-08	0	4.060	4.050	4.070	4.010	4.140	1,376,000	5,583,500	4.0578	2.707	2.701	2.714	2.674	2.761	2,063,597	2.7057	1.00%
2011-06-07	0	4.020	4.020	4.090	4.020	4.230	1,479,000	6,044,740	4.0870	2.681	2.681	2.727	2.681	2.821	2,218,067	2.7252	-4.06%
2011-06-03	0	4.190	4.080	4.200	4.060	4.220	1,334,000	5,508,990	4.1297	2.794	2.721	2.801	2.707	2.814	2,000,609	2.7537	-0.71%
2011-06-02	0	4.220	4.200	4.220	4.130	4.240	1,219,000	5,087,490	4.1735	2.814	2.801	2.814	2.754	2.827	1,828,143	2.7829	1.69%
2011-06-01	0	4.150	4.120	4.150	4.090	4.220	1,221,000	5,051,740	4.1374	2.767	2.747	2.767	2.727	2.814	1,831,143	2.7588	-0.48%
2011-05-31	0	4.170	4.180	4.190	4.100	4.330	2,120,000	8,830,990	4.1656	2.781	2.787	2.794	2.734	2.887	3,179,379	2.7776	-2.11%
2011-05-30	0	4.260	4.220	4.340	4.220	4.410	2,049,000	8,808,100	4.2987	2.841	2.814	2.894	2.814	2.941	3,072,900	2.8664	-2.07%
2011-05-27	0	4.350	4.340	4.390	4.320	4.420	1,418,000	6,170,950	4.3519	2.901	2.894	2.927	2.881	2.947	2,126,585	2.9018	-1.14%
2011-05-26	0	4.400	4.400	4.420	4.330	4.520	1,180,000	5,218,360	4.4223	2.934	2.934	2.947	2.887	3.014	1,769,655	2.9488	-1.79%
2011-05-25	0	4.480	4.480	4.490	4.340	4.550	1,865,000	8,255,360	4.4265	2.987	2.987	2.994	2.894	3.034	2,796,954	2.9516	-1.10%
2011-05-24	0	4.530	4.480	4.530	4.470	4.540	1,760,000	7,899,110	4.4881	3.021	2.987	3.021	2.981	3.027	2,639,485	2.9927	0.67%
2011-05-23	0	4.500	4.500	4.510	4.490	4.550	1,601,000	7,225,910	4.5134	3.001	3.001	3.007	2.994	3.034	2,401,031	3.0095	-0.22%
2011-05-20	0	4.510	4.500	4.520	4.440	4.670	1,939,000	8,797,760	4.5373	3.007	3.001	3.014	2.961	3.114	2,907,932	3.0254	-3.22%
2011-05-19	0	4.660	4.660	4.680	4.630	4.750	2,002,000	9,428,120	4.7094	3.107	3.107	3.121	3.087	3.167	3,002,414	3.1402	-1.69%
2011-05-18	0	4.740	4.730	4.740	4.710	4.780	1,959,000	9,294,610	4.7446	3.161	3.154	3.161	3.141	3.187	2,937,926	3.1637	-0.84%
2011-05-17	0	4.780	4.700	4.780	4.700	4.800	3,160,000	14,988,370	4.7432	3.187	3.134	3.187	3.134	3.201	4,739,075	3.1627	-0.42%
2011-05-16	0	4.800	4.790	4.800	4.650	4.800	3,619,000	17,065,010	4.7154	3.201	3.194	3.201	3.101	3.201	5,427,440	3.1442	1.27%
2011-05-13	0	4.740	4.750	4.760	4.600	4.830	2,244,000	10,512,570	4.6847	3.161	3.167	3.174	3.067	3.221	3,365,343	3.1238	-0.42%
2011-05-12	0	4.760	4.740	4.760	4.580	4.760	2,398,000	11,166,260	4.6565	3.174	3.161	3.174	3.054	3.174	3,596,298	3.1049	1.28%
2011-05-11	0	4.700	4.700	4.750	4.630	4.830	2,163,070	10,216,809	4.7233	3.134	3.134	3.167	3.087	3.221	3,243,972	3.1495	-2.69%
2011-05-09	0	4.830	4.780	4.800	4.600	4.850	2,586,000	12,254,780	4.7389	3.221	3.187	3.201	3.067	3.234	3,878,243	3.1599	2.99%
2011-05-06	0	4.690	4.670	4.690	4.400	4.700	4,197,000	19,405,860	4.6237	3.127	3.114	3.127	2.934	3.134	6,294,271	3.0831	0.43%
2011-05-05	0	4.670	4.670	4.680	4.610	4.720	2,173,000	10,121,160	4.6577	3.114	3.114	3.121	3.074	3.147	3,258,864	3.1057	0.43%
2011-05-04	0	4.650	4.640	4.650	4.360	4.650	2,338,000	10,507,970	4.4944	3.101	3.094	3.101	2.907	3.101	3,506,316	2.9969	2.88%
2011-05-03	0	4.520	4.520	4.530	4.420	4.630	3,635,000	16,327,910	4.4919	3.014	3.014	3.021	2.947	3.087	5,451,436	2.9952	0.44%
2011-04-29	0	4.500	4.480	4.500	4.440	4.600	2,934,000	13,230,300	4.5093	3.001	2.987	3.001	2.961	3.067	4,400,141	3.0068	0.67%
2011-04-28	0	4.470	4.460	4.470	4.260	4.500	2,395,000	10,653,600	4.4483	2.981	2.974	2.981	2.841	3.001	3,591,799	2.9661	-0.45%
2011-04-27	0	4.490	4.480	4.490	4.320	4.560	1,068,000	4,752,960	4.4503	2.994	2.987	2.994	2.881	3.041	1,601,687	2.9675	1.81%
2011-04-26	0	4.410	4.380	4.400	4.300	4.490	1,452,000	6,415,890	4.4187	2.941	2.921	2.934	2.867	2.994	2,177,575	2.9463	0.46%
2011-04-21	0	4.390	4.380	4.390	4.270	4.410	1,132,000	4,947,930	4.3710	2.927	2.921	2.927	2.847	2.941	1,697,669	2.9145	-0.68%
2011-04-20	0	4.420	4.410	4.430	4.170	4.420	514,000	2,210,320	4.3002	2.947	2.941	2.954	2.781	2.947	770,850	2.8674	3.51%
2011-04-19	0	4.270	4.260	4.270	4.220	4.290	456,000	1,933,820	4.2408	2.847	2.841	2.847	2.814	2.861	683,867	2.8278	0.23%
2011-04-18	0	4.260	4.260	4.280	4.250	4.350	277,000	1,190,410	4.2975	2.841	2.841	2.854	2.834	2.901	415,419	2.8656	-0.70%
2011-04-15	0	4.290	4.250	4.290	4.200	4.300	141,000	604,560	4.2877	2.861	2.834	2.861	2.801	2.867	211,459	2.8590	-0.23%
2011-04-14	0	4.300	4.300	4.350	4.300	4.390	136,000	591,430	4.3488	2.867	2.867	2.901	2.867	2.927	203,960	2.8997	-0.92%
2011-04-13	0	4.340	4.300	4.350	4.200	4.390	458,000	1,969,390	4.3000	2.894	2.867	2.901	2.801	2.927	686,866	2.8672	0.46%
2011-04-12	0	4.320	4.250	4.320	4.210	4.370	468,000	1,993,310	4.2592	2.881	2.834	2.881	2.807	2.914	701,863	2.8400	-3.57%
2011-04-11	0	4.480	4.470	4.480	4.400	4.600	1,778,000	7,917,680	4.4531	2.987	2.981	2.987	2.934	3.067	2,666,479	2.9693	4.67%
2011-04-08	0	4.280	4.160	4.280	4.150	4.360	798,000	3,390,720	4.2490	2.854	2.774	2.854	2.767	2.907	1,196,766	2.8332	2.15%
2011-04-07	0	4.190	4.160	4.190	4.150	4.200	377,000	1,573,320	4.1733	2.794	2.774	2.794	2.767	2.801	565,390	2.7827	0.00%
2011-04-06	0	4.190	4.190	4.200	4.140	4.250	972,000	4,077,200	4.1947	2.794	2.794	2.801	2.761	2.834	1,457,715	2.7970	-1.41%
2011-04-04	0	4.250	4.220	4.250	4.160	4.300	994,000	4,191,910	4.2172	2.834	2.814	2.834	2.774	2.867	1,490,709	2.8120	1.19%
2011-04-01	0	4.200	4.190	4.200	4.160	4.300	911,000	3,832,880	4.2073	2.801	2.794	2.801	2.774	2.867	1,366,233	2.8054	-1.87%
2011-03-31	0	4.280	4.230	4.280	4.200	4.450	1,874,000	8,049,070	4.2951	2.854	2.821	2.854	2.801	2.967	2,810,451	2.8640	0.00%
2011-03-30	0	4.280	4.270	4.280	3.980	4.300	1,972,000	8,349,050	4.2338	2.854	2.847	2.854	2.654	2.867	2,957,423	2.8231	4.65%
2011-03-29	0	4.090	4.090	4.100	3.960	4.100	305,000	1,226,180	4.0203	2.727	2.727	2.734	2.641	2.734	457,411	2.6807	2.76%
2011-03-28	0	3.980	3.980	4.000	3.960	4.050	185,000	739,960	3.9998	2.654	2.654	2.667	2.641	2.701	277,446	2.6670	-3.16%
2011-03-25	0	4.110	4.070	4.150	4.040	4.150	241,000	983,960	4.0828	2.741	2.714	2.767	2.694	2.767	361,429	2.7224	-0.72%
2011-03-24	0	4.140	4.040	4.150	4.050	4.140	590,000	2,408,280	4.0818	2.761	2.694	2.767	2.701	2.761	884,827	2.7218	0.24%
2011-03-23	0	4.130	4.130	4.140	4.010	4.150	567,000	2,279,070	4.0195	2.754	2.754	2.761	2.674	2.767	850,334	2.6802	-0.24%
2011-03-22	0	4.140	4.100	4.140	4.030	4.160	359,000	1,480,500	4.1240	2.761	2.734	2.761	2.687	2.774	538,395	2.7498	0.73%
2011-03-21	0	4.110	4.110	4.150	4.000	4.150	425,000	1,707,570	4.0178	2.741	2.741	2.767	2.667	2.767	637,376	2.6791	1.48%
2011-03-18	0	4.050	4.000	4.030	3.980	4.080	1,392,000	5,570,920	4.0021	2.701	2.667	2.687	2.654	2.721	2,087,592	2.6686	2.02%
2011-03-17	0	3.970	3.970	4.100	3.930	4.100	789,000	3,136,360	3.9751	2.647	2.647	2.734	2.621	2.734	1,183,269	2.6506	-2.46%
2011-03-16	0	4.070	4.060	4.150	4.010	4.180	469,000	1,917,810	4.0891	2.714	2.707	2.767	2.674	2.787	703,363	2.7266	-2.16%
2011-03-15	0	4.160	4.120	4.160	4.000	4.200	563,000	2,305,020	4.0942	2.774	2.747	2.774	2.667	2.801	844,335	2.7300	-1.89%
2011-03-14	0	4.240	4.230	4.270	4.120	4.350	393,000	1,665,900	4.2389	2.827	2.821	2.847	2.747	2.901	589,385	2.8265	-0.93%
2011-03-11	0	4.280	4.220	4.280	4.170	4.330	1,163,000	4,963,600	4.2679	2.854	2.814	2.854	2.781	2.887	1,744,160	2.8458	-1.15%
2011-03-10	0	4.330	4.240	4.350	4.240	4.360	2,589,000	11,148,880	4.3062	2.887	2.827	2.901	2.827	2.907	3,882,742	2.8714	0.93%
2011-03-09	0	4.290	4.290	4.310	4.230	4.310	194,000	827,740	4.2667	2.861	2.861	2.874	2.821	2.874	290,943	2.8450	-0.69%
2011-03-08	0	4.320	4.260	4.320	4.260	4.360	435,000	1,869,420	4.2975	2.881	2.841	2.881	2.841	2.907	652,373	2.8656	-1.37%
2011-03-07	0	4.380	4.320	4.380	4.260	4.400	501,000	2,168,350	4.3280	2.921	2.881	2.921	2.841	2.934	751,353	2.8859	0.00%
2011-03-04	0	4.380	4.310	4.380	4.300	4.390	1,073,000	4,663,830	4.3465	2.921	2.874	2.921	2.867	2.927	1,609,186	2.8983	0.00%
2011-03-03	0	4.380	4.350	4.380	4.290	4.400	161,000	702,870	4.3657	2.921	2.901	2.921	2.861	2.934	241,453	2.9110	-0.45%
2011-03-02	0	4.400	4.390	4.400	4.380	4.490	83,000	364,340	4.3896	2.934	2.927	2.934	2.921	2.994	124,476	2.9270	0.00%
2011-03-01	0	4.400	4.380	4.410	4.270	4.450	274,000	1,200,070	4.3798	2.934	2.921	2.941	2.847	2.967	410,920	2.9204	1.15%
2011-02-28	0	4.350	4.290	4.350	4.150	4.380	1,086,000	4,674,790	4.3046	2.901	2.861	2.901	2.767	2.921	1,628,682	2.8703	-0.68%
2011-02-25	0	4.380	4.340	4.380	4.360	4.550	942,000	4,206,960	4.4660	2.921	2.894	2.921	2.907	3.034	1,412,724	2.9779	0.00%
2011-02-24	0	4.380	4.370	4.380	4.360	4.640	1,466,000	6,531,890	4.4556	2.921	2.914	2.921	2.907	3.094	2,198,571	2.9710	-5.81%
2011-02-23	0	4.650	4.600	4.650	4.600	4.740	908,000	4,218,800	4.6463	3.101	3.067	3.101	3.067	3.161	1,361,734	3.0981	0.22%
2011-02-22	0	4.640	4.570	4.640	4.580	4.800	1,326,000	6,178,550	4.6595	3.094	3.047	3.094	3.054	3.201	1,988,612	3.1070	-1.69%
2011-02-21	0	4.720	4.710	4.720	4.620	4.800	971,000	4,549,220	4.6851	3.147	3.141	3.147	3.081	3.201	1,456,216	3.1240	1.72%
2011-02-18	0	4.640	4.610	4.640	4.610	4.670	943,000	4,372,540	4.6368	3.094	3.074	3.094	3.074	3.114	1,414,224	3.0918	0.65%
2011-02-17	0	4.610	4.550	4.610	4.520	4.680	1,021,000	4,709,270	4.6124	3.074	3.034	3.074	3.014	3.121	1,531,201	3.0755	-0.22%
2011-02-16	0	4.620	4.610	4.620	4.500	4.680	1,320,000	6,087,330	4.6116	3.081	3.074	3.081	3.001	3.121	1,979,614	3.0750	-0.65%
2011-02-15	0	4.650	4.600	4.650	4.510	4.850	1,719,000	7,986,300	4.6459	3.101	3.067	3.101	3.007	3.234	2,577,997	3.0979	1.31%
2011-02-14	0	4.590	4.580	4.590	4.280	4.650	3,831,000	17,366,200	4.5331	3.061	3.054	3.061	2.854	3.101	5,745,378	3.0226	7.24%
2011-02-11	0	4.280	4.200	4.260	4.040	4.280	1,486,000	6,218,270	4.1846	2.854	2.801	2.841	2.694	2.854	2,228,565	2.7903	4.39%
2011-02-10	0	4.100	4.050	4.100	3.990	4.160	506,000	2,044,310	4.0401	2.734	2.701	2.734	2.661	2.774	758,852	2.6940	1.49%
2011-02-09	0	4.040	4.040	4.050	4.040	4.140	72,000	292,020	4.0558	2.694	2.694	2.701	2.694	2.761	107,979	2.7044	-0.25%
2011-02-08	0	4.050	4.020	4.050	4.010	4.060	640,000	2,588,820	4.0450	2.701	2.681	2.701	2.674	2.707	959,813	2.6972	-1.22%
2011-02-07	0	4.100	4.040	4.100	4.040	4.130	116,000	475,750	4.1013	2.734	2.694	2.734	2.694	2.754	173,966	2.7347	-1.44%
2011-02-02	0	4.160	4.100	4.160	4.080	4.180	147,000	602,490	4.0986	2.774	2.734	2.774	2.721	2.787	220,457	2.7329	1.96%
2011-02-01	0	4.080	4.070	4.140	4.040	4.180	205,000	843,670	4.1155	2.721	2.714	2.761	2.694	2.787	307,440	2.7442	0.00%
2011-01-31	0	4.080	4.010	4.100	3.940	4.130	704,000	2,812,010	3.9943	2.721	2.674	2.734	2.627	2.754	1,055,794	2.6634	0.99%
2011-01-28	0	4.040	4.030	4.130	3.980	4.200	1,357,000	5,558,230	4.0960	2.694	2.687	2.754	2.654	2.801	2,035,103	2.7312	-2.18%
2011-01-27	0	4.130	4.010	4.130	4.010	4.190	279,000	1,155,970	4.1433	2.754	2.674	2.754	2.674	2.794	418,418	2.7627	-1.20%
2011-01-26	0	4.180	4.150	4.180	4.140	4.290	1,060,000	4,438,600	4.1874	2.787	2.767	2.787	2.761	2.861	1,589,690	2.7921	1.95%
2011-01-25	0	4.100	4.100	4.160	3.990	4.200	956,800	3,913,506	4.0902	2.734	2.734	2.774	2.661	2.801	1,434,920	2.7273	2.24%
2011-01-24	0	4.010	3.980	4.010	3.900	4.090	138,000	553,170	4.0085	2.674	2.654	2.674	2.601	2.727	206,960	2.6728	-0.99%
2011-01-21	0	4.050	4.000	4.070	3.900	4.300	1,015,500	4,093,980	4.0315	2.701	2.667	2.714	2.601	2.867	1,522,953	2.6882	-2.64%
2011-01-20	0	4.160	4.110	4.160	4.040	4.250	1,576,000	6,556,760	4.1604	2.774	2.741	2.774	2.694	2.834	2,363,539	2.7741	0.73%
2011-01-19	0	4.130	4.110	4.130	3.950	4.150	530,000	2,161,430	4.0782	2.754	2.741	2.754	2.634	2.767	794,845	2.7193	1.98%
2011-01-18	0	4.050	4.040	4.050	4.000	4.140	508,000	2,051,360	4.0381	2.701	2.694	2.701	2.667	2.761	761,851	2.6926	1.25%
2011-01-17	0	4.000	3.960	4.000	3.950	4.250	1,634,000	6,625,040	4.0545	2.667	2.641	2.667	2.634	2.834	2,450,522	2.7035	-1.48%
2011-01-14	0	4.060	4.010	4.060	4.000	4.060	881,000	3,530,300	4.0072	2.707	2.674	2.707	2.667	2.707	1,321,242	2.6720	-0.73%
2011-01-13	0	4.090	4.030	4.090	4.020	4.150	357,000	1,458,690	4.0860	2.727	2.687	2.727	2.681	2.767	535,395	2.7245	-0.24%
2011-01-12	0	4.100	4.060	4.100	4.050	4.140	745,000	3,048,920	4.0925	2.734	2.707	2.734	2.701	2.761	1,117,282	2.7289	0.00%
2011-01-11	0	4.100	4.030	4.100	4.010	4.180	545,000	2,221,990	4.0770	2.734	2.687	2.734	2.674	2.787	817,340	2.7186	0.00%
2011-01-10	0	4.100	4.040	4.100	4.000	4.300	672,000	2,769,840	4.1218	2.734	2.694	2.734	2.667	2.867	1,007,803	2.7484	-0.24%
2011-01-07	0	4.110	4.110	4.120	4.100	4.190	798,000	3,294,930	4.1290	2.741	2.741	2.747	2.734	2.794	1,196,766	2.7532	-1.67%
2011-01-06	0	4.180	4.150	4.190	4.110	4.280	792,000	3,294,830	4.1601	2.787	2.767	2.794	2.741	2.854	1,187,768	2.7740	-0.48%
2011-01-05	0	4.200	4.150	4.240	4.150	4.270	154,000	651,160	4.2283	2.801	2.767	2.827	2.767	2.847	230,955	2.8194	-1.87%
2011-01-04	0	4.280	4.240	4.260	4.200	4.400	392,000	1,666,670	4.2517	2.854	2.827	2.841	2.801	2.934	587,885	2.8350	0.00%
2011-01-03	0	4.280	4.210	4.280	4.200	4.310	323,000	1,362,460	4.2181	2.854	2.807	2.854	2.801	2.874	484,405	2.8126	1.90%
2010-12-31	0	4.200	4.200	4.290	4.200	4.400	129,000	544,870	4.2238	2.801	2.801	2.861	2.801	2.934	193,462	2.8164	-2.10%
2010-12-30	0	4.290	4.220	4.290	4.210	4.350	283,000	1,198,510	4.2350	2.861	2.814	2.861	2.807	2.901	424,417	2.8239	2.14%
2010-12-29	0	4.200	4.130	4.200	4.100	4.250	684,000	2,861,310	4.1832	2.801	2.754	2.801	2.734	2.834	1,025,800	2.7893	-1.18%
2010-12-28	0	4.250	4.230	4.250	4.230	4.280	477,000	2,026,610	4.2487	2.834	2.821	2.834	2.821	2.854	715,360	2.8330	-0.70%
2010-12-24	0	4.280	4.250	4.280	4.220	4.380	196,000	832,830	4.2491	2.854	2.834	2.854	2.814	2.921	293,943	2.8333	0.94%
2010-12-23	0	4.240	4.230	4.240	4.230	4.400	447,000	1,903,800	4.2591	2.827	2.821	2.827	2.821	2.934	670,369	2.8399	-1.85%
2010-12-22	0	4.320	4.250	4.320	4.250	4.380	706,000	3,017,276	4.2738	2.881	2.834	2.881	2.834	2.921	1,058,793	2.8497	0.70%
2010-12-21	0	4.290	4.290	4.330	4.270	4.400	402,000	1,735,760	4.3178	2.861	2.861	2.887	2.847	2.934	602,882	2.8791	0.23%
2010-12-20	0	4.280	4.280	4.300	4.280	4.400	664,000	2,893,250	4.3573	2.854	2.854	2.867	2.854	2.934	995,806	2.9054	-2.95%
2010-12-17	0	4.410	4.340	4.420	4.340	4.420	1,080,000	4,743,860	4.3925	2.941	2.894	2.947	2.894	2.947	1,619,684	2.9289	0.46%
2010-12-16	0	4.390	4.380	4.400	4.280	4.540	817,000	3,631,030	4.4443	2.927	2.921	2.934	2.854	3.027	1,225,261	2.9635	-2.23%
2010-12-15	0	4.490	4.430	4.490	4.350	4.500	916,000	4,049,070	4.4204	2.994	2.954	2.994	2.901	3.001	1,373,732	2.9475	2.51%
2010-12-14	0	4.380	4.360	4.400	4.270	4.500	987,000	4,329,590	4.3866	2.921	2.907	2.934	2.847	3.001	1,480,211	2.9250	3.30%
2010-12-13	0	4.240	4.210	4.240	4.200	4.300	654,000	2,769,920	4.2354	2.827	2.807	2.827	2.801	2.867	980,809	2.8241	1.19%
2010-12-10	0	4.190	4.180	4.190	4.140	4.230	769,000	3,217,370	4.1838	2.794	2.787	2.794	2.761	2.821	1,153,275	2.7898	-2.10%
2010-12-09	0	4.280	4.260	4.340	4.260	4.380	489,000	2,112,220	4.3195	2.854	2.841	2.894	2.841	2.921	733,357	2.8802	-2.73%
2010-12-08	0	4.400	4.380	4.400	4.310	4.400	1,556,000	6,777,370	4.3556	2.934	2.921	2.934	2.874	2.934	2,333,544	2.9043	1.85%
2010-12-07	0	4.320	4.310	4.320	4.300	4.380	403,000	1,752,160	4.3478	2.881	2.874	2.881	2.867	2.921	604,382	2.8991	-0.69%
2010-12-06	0	4.350	4.330	4.350	4.320	4.450	1,420,000	6,175,990	4.3493	2.901	2.887	2.901	2.881	2.967	2,129,584	2.9001	0.00%
2010-12-03	0	4.350	4.300	4.500	4.300	4.590	1,203,000	5,374,760	4.4678	2.901	2.867	3.001	2.867	3.061	1,804,148	2.9791	-1.81%
2010-12-02	0	4.430	4.350	4.430	4.350	4.650	1,466,000	6,656,280	4.5404	2.954	2.901	2.954	2.901	3.101	2,198,571	3.0275	-2.64%
2010-12-01	0	4.550	4.550	4.600	4.280	4.600	2,343,000	10,355,840	4.4199	3.034	3.034	3.067	2.854	3.067	3,513,814	2.9472	2.48%
2010-11-30	0	4.440	4.290	4.450	4.020	4.450	1,737,000	7,242,260	4.1694	2.961	2.861	2.967	2.681	2.967	2,604,991	2.7801	9.36%
2010-11-29	0	4.060	4.050	4.060	4.030	4.140	1,097,000	4,443,500	4.0506	2.707	2.701	2.707	2.687	2.761	1,645,179	2.7009	0.25%
2010-11-26	0	4.050	4.020	4.050	3.980	4.100	1,197,100	4,819,816	4.0262	2.701	2.681	2.701	2.654	2.734	1,795,300	2.6847	0.25%
2010-11-25	0	4.040	4.040	4.080	4.010	4.100	361,000	1,471,550	4.0763	2.694	2.694	2.721	2.674	2.734	541,394	2.7181	-0.74%
2010-11-24	0	4.070	4.020	4.080	4.000	4.250	781,000	3,196,800	4.0932	2.714	2.681	2.721	2.667	2.834	1,171,271	2.7293	-0.25%
2010-11-23	0	4.080	4.010	4.080	3.960	4.090	749,000	3,029,190	4.0443	2.721	2.674	2.721	2.641	2.727	1,123,281	2.6967	0.00%
2010-11-22	0	4.080	4.050	4.080	3.950	4.080	420,000	1,688,340	4.0199	2.721	2.701	2.721	2.634	2.721	629,877	2.6804	2.00%
2010-11-19	0	4.000	4.000	4.010	3.980	4.020	1,203,000	4,812,770	4.0006	2.667	2.667	2.674	2.654	2.681	1,804,148	2.6676	0.76%
2010-11-18	0	3.970	3.940	3.970	3.870	4.000	502,000	1,982,780	3.9498	2.647	2.627	2.647	2.581	2.667	752,853	2.6337	2.58%
2010-11-17	0	3.870	3.870	3.900	3.860	3.990	2,164,000	8,495,160	3.9257	2.581	2.581	2.601	2.574	2.661	3,245,366	2.6176	-4.91%
2010-11-16	0	4.070	4.060	4.070	3.900	4.200	1,242,000	4,995,250	4.0219	2.714	2.707	2.714	2.601	2.801	1,862,636	2.6818	1.24%
2010-11-15	0	4.020	4.010	4.020	4.010	4.200	2,032,000	8,230,530	4.0505	2.681	2.674	2.681	2.674	2.801	3,047,405	2.7008	-4.29%
2010-11-12	0	4.200	4.120	4.200	4.090	4.300	3,386,000	14,053,960	4.1506	2.801	2.747	2.801	2.727	2.867	5,078,009	2.7676	-2.33%
2010-11-11	0	4.300	4.270	4.300	4.240	4.370	2,378,000	10,227,650	4.3009	2.867	2.847	2.867	2.827	2.914	3,566,304	2.8679	0.47%
2010-11-10	0	4.280	4.280	4.290	4.260	4.350	1,098,000	4,730,450	4.3082	2.854	2.854	2.861	2.841	2.901	1,646,679	2.8727	-0.47%
2010-11-09	0	4.300	4.300	4.340	4.220	4.480	2,021,000	8,797,750	4.3532	2.867	2.867	2.894	2.814	2.987	3,030,908	2.9027	1.90%
2010-11-08	0	4.220	4.200	4.220	4.190	4.400	2,819,000	12,043,160	4.2721	2.814	2.801	2.814	2.794	2.934	4,227,675	2.8486	-3.21%
2010-11-05	0	4.360	4.350	4.360	4.010	4.450	5,108,000	21,753,640	4.2587	2.907	2.901	2.907	2.674	2.967	7,660,505	2.8397	8.73%
2010-11-04	0	4.010	4.000	4.050	3.760	4.070	4,865,000	19,090,400	3.9240	2.674	2.667	2.701	2.507	2.714	7,296,076	2.6165	7.80%
2010-11-03	0	3.720	3.720	3.740	3.600	3.730	922,437	3,403,256	3.6894	2.480	2.480	2.494	2.400	2.487	1,383,385	2.4601	3.33%
2010-11-02	0	3.600	3.590	3.600	3.560	3.690	1,232,000	4,454,680	3.6158	2.400	2.394	2.400	2.374	2.460	1,847,639	2.4110	1.12%
2010-11-01	0	3.560	3.550	3.560	3.500	3.560	1,064,000	3,764,350	3.5379	2.374	2.367	2.374	2.334	2.374	1,595,689	2.3591	2.59%
2010-10-29	0	3.470	3.470	3.490	3.410	3.560	1,410,000	4,929,060	3.4958	2.314	2.314	2.327	2.274	2.374	2,114,587	2.3310	0.00%
2010-10-28	0	3.470	3.470	3.490	3.410	3.530	1,135,000	3,959,530	3.4886	2.314	2.314	2.327	2.274	2.354	1,702,168	2.3262	-0.29%
2010-10-27	0	3.480	3.480	3.490	3.430	3.670	1,387,000	4,929,690	3.5542	2.320	2.320	2.327	2.287	2.447	2,080,094	2.3699	-4.40%
2010-10-26	0	3.640	3.620	3.640	3.500	3.640	788,000	2,836,620	3.5998	2.427	2.414	2.427	2.334	2.427	1,181,769	2.4003	2.25%
2010-10-25	0	3.560	3.560	3.570	3.470	3.600	999,000	3,505,330	3.5088	2.374	2.374	2.380	2.314	2.400	1,498,208	2.3397	2.59%
2010-10-22	0	3.470	3.470	3.510	3.450	3.680	1,564,700	5,501,103	3.5158	2.314	2.314	2.340	2.300	2.454	2,346,592	2.3443	-3.61%
2010-10-21	0	3.600	3.590	3.610	3.550	3.620	476,000	1,708,310	3.5889	2.400	2.394	2.407	2.367	2.414	713,861	2.3931	1.41%
2010-10-20	0	3.550	3.530	3.550	3.510	3.690	1,595,000	5,683,210	3.5631	2.367	2.354	2.367	2.340	2.460	2,392,033	2.3759	-1.66%
2010-10-19	0	3.610	3.610	3.650	3.610	3.750	2,620,000	9,618,450	3.6712	2.407	2.407	2.434	2.407	2.500	3,929,233	2.4479	-1.37%
2010-10-18	0	3.660	3.660	3.740	3.660	3.840	2,580,000	9,583,920	3.7147	2.440	2.440	2.494	2.440	2.560	3,869,245	2.4769	-2.14%
2010-10-15	0	3.740	3.740	3.750	3.530	3.810	2,936,000	10,837,480	3.6912	2.494	2.494	2.500	2.354	2.540	4,403,140	2.4613	4.76%
2010-10-14	0	3.570	3.530	3.570	3.450	3.600	3,466,000	12,068,090	3.4818	2.380	2.354	2.380	2.300	2.400	5,197,985	2.3217	2.29%
2010-10-13	0	3.490	3.480	3.500	3.380	3.500	2,289,000	7,939,630	3.4686	2.327	2.320	2.334	2.254	2.334	3,432,830	2.3129	2.65%
2010-10-12	0	3.400	3.390	3.400	3.310	3.410	1,231,000	4,169,050	3.3867	2.267	2.260	2.267	2.207	2.274	1,846,140	2.2583	2.10%
2010-10-11	0	3.330	3.330	3.350	3.330	3.520	5,840,000	19,997,740	3.4243	2.220	2.220	2.234	2.220	2.347	8,758,290	2.2833	-0.60%
2010-10-08	0	3.350	3.320	3.350	3.160	3.400	3,443,000	11,188,140	3.2495	2.234	2.214	2.234	2.107	2.267	5,163,492	2.1668	3.72%
2010-10-07	0	3.230	3.210	3.300	3.200	3.360	3,809,000	12,512,160	3.2849	2.154	2.140	2.200	2.134	2.240	5,712,385	2.1904	-0.62%
2010-10-06	0	3.250	3.250	3.280	3.200	3.480	7,958,000	26,602,610	3.3429	2.167	2.167	2.187	2.134	2.320	11,934,670	2.2290	-2.99%
2010-10-05	0	3.350	3.370	3.380	3.000	3.380	8,237,000	26,189,000	3.1794	2.234	2.247	2.254	2.000	2.254	12,353,089	2.1200	11.67%
2010-10-04	0	3.000	3.000	3.020	2.980	3.070	4,446,000	13,459,080	3.0272	2.000	2.000	2.014	1.987	2.047	6,667,698	2.0185	1.01%
2010-09-30	0	2.970	2.970	2.990	2.870	3.040	8,292,000	24,355,480	2.9372	1.980	1.980	1.994	1.914	2.027	12,435,572	1.9585	3.48%
2010-09-29	0	2.870	2.870	2.880	2.600	2.880	13,612,000	37,722,920	2.7713	1.914	1.914	1.920	1.734	1.920	20,414,015	1.8479	10.81%
2010-09-28	0	2.590	2.590	2.600	2.580	2.630	1,925,000	5,023,200	2.6095	1.727	1.727	1.734	1.720	1.754	2,886,936	1.7400	0.00%
2010-09-27	0	2.590	2.590	2.610	2.530	2.650	3,914,000	10,189,090	2.6032	1.727	1.727	1.740	1.687	1.767	5,869,854	1.7358	2.37%
2010-09-24	0	2.530	2.530	2.550	2.530	2.550	433,000	1,101,610	2.5441	1.687	1.687	1.700	1.687	1.700	649,373	1.6964	-0.78%
2010-09-22	0	2.550	2.540	2.560	2.540	2.620	1,224,000	3,165,630	2.5863	1.700	1.694	1.707	1.694	1.747	1,835,642	1.7245	-1.92%
2010-09-21	0	2.600	2.590	2.620	2.560	2.600	1,441,000	3,734,890	2.5919	1.734	1.727	1.747	1.707	1.734	2,161,078	1.7283	0.00%
2010-09-20	0	2.600	2.580	2.600	2.550	2.600	866,000	2,235,500	2.5814	1.734	1.720	1.734	1.700	1.734	1,298,746	1.7213	1.17%
2010-09-17	0	2.570	2.570	2.590	2.540	2.600	1,202,000	3,075,920	2.5590	1.714	1.714	1.727	1.694	1.734	1,802,648	1.7063	-0.77%
2010-09-16	0	2.590	2.590	2.600	2.550	2.690	4,478,000	11,729,360	2.6193	1.727	1.727	1.734	1.700	1.794	6,715,689	1.7466	1.17%
2010-09-15	0	2.560	2.540	2.560	2.500	2.560	1,367,000	3,482,160	2.5473	1.707	1.694	1.707	1.667	1.707	2,050,100	1.6985	1.99%
2010-09-14	0	2.510	2.510	2.520	2.500	2.520	528,000	1,327,100	2.5134	1.674	1.674	1.680	1.667	1.680	791,845	1.6760	-0.79%
2010-09-13	0	2.530	2.530	2.540	2.520	2.550	1,104,000	2,795,130	2.5318	1.687	1.687	1.694	1.680	1.700	1,655,677	1.6882	0.00%
2010-09-10	0	2.530	2.530	2.560	2.510	2.550	579,000	1,466,020	2.5320	1.687	1.687	1.707	1.674	1.700	868,330	1.6883	0.40%
2010-09-09	0	2.520	2.520	2.550	2.520	2.560	568,000	1,445,930	2.5457	1.680	1.680	1.700	1.680	1.707	851,834	1.6974	-0.79%
2010-09-08	0	2.540	2.540	2.560	2.510	2.540	649,000	1,640,650	2.5280	1.694	1.694	1.707	1.674	1.694	973,310	1.6856	0.00%
2010-09-07	0	2.540	2.540	2.550	2.530	2.570	1,192,000	3,040,590	2.5508	1.694	1.694	1.700	1.687	1.714	1,787,651	1.7009	0.00%
2010-09-06	0	2.540	2.530	2.540	2.470	2.540	876,000	2,208,670	2.5213	1.694	1.687	1.694	1.647	1.694	1,313,744	1.6812	3.25%
2010-09-03	0	2.460	2.450	2.460	2.380	2.480	1,577,000	3,824,130	2.4249	1.640	1.634	1.640	1.587	1.654	2,365,038	1.6169	-0.40%
2010-09-02	0	2.470	2.460	2.480	2.450	2.620	1,581,000	3,946,540	2.4962	1.647	1.640	1.654	1.634	1.747	2,371,037	1.6645	-1.59%
2010-09-01	0	2.510	2.490	2.520	2.490	2.550	920,000	2,310,230	2.5111	1.674	1.660	1.680	1.660	1.700	1,379,731	1.6744	0.80%
2010-08-31	0	2.490	2.460	2.470	2.400	2.530	848,000	2,086,790	2.4608	1.660	1.640	1.647	1.600	1.687	1,271,752	1.6409	-0.40%
2010-08-30	0	2.500	2.490	2.500	2.470	2.600	1,627,000	4,120,050	2.5323	1.667	1.660	1.667	1.647	1.734	2,440,024	1.6885	-3.10%
2010-08-27	0	2.580	2.580	2.600	2.560	2.620	779,000	2,019,660	2.5926	1.720	1.720	1.734	1.707	1.747	1,168,272	1.7288	-1.53%
2010-08-26	0	2.620	2.620	2.630	2.610	2.670	304,000	797,030	2.6218	1.747	1.747	1.754	1.740	1.780	455,911	1.7482	0.38%
2010-08-25	0	2.610	2.600	2.620	2.600	2.630	1,480,000	3,867,050	2.6129	1.740	1.734	1.747	1.734	1.754	2,219,567	1.7423	0.00%
2010-08-24	0	2.610	2.610	2.620	2.600	2.640	1,462,000	3,812,200	2.6075	1.740	1.740	1.747	1.734	1.760	2,192,572	1.7387	-1.14%
2010-08-23	0	2.640	2.550	2.640	2.550	2.640	749,000	1,941,230	2.5918	1.760	1.700	1.760	1.700	1.760	1,123,281	1.7282	1.54%
2010-08-20	0	2.600	2.590	2.650	2.550	2.650	884,000	2,287,204	2.5873	1.734	1.727	1.767	1.700	1.767	1,325,741	1.7252	0.00%
2010-08-19	0	2.600	2.600	2.630	2.600	2.710	3,089,000	8,235,740	2.6662	1.734	1.734	1.754	1.734	1.807	4,632,596	1.7778	0.00%
2010-08-18	0	2.600	2.570	2.600	2.410	2.600	1,937,000	4,919,950	2.5400	1.734	1.714	1.734	1.607	1.734	2,904,933	1.6937	6.12%
2010-08-17	0	2.450	2.450	2.510	2.420	2.560	1,424,000	3,545,360	2.4897	1.634	1.634	1.674	1.614	1.707	2,135,583	1.6601	1.24%
2010-08-16	0	2.420	2.420	2.450	2.350	2.450	199,000	481,980	2.4220	1.614	1.614	1.634	1.567	1.634	298,442	1.6150	3.86%
2010-08-13	0	2.330	2.320	2.330	2.320	2.400	697,000	1,637,690	2.3496	1.554	1.547	1.554	1.547	1.600	1,045,296	1.5667	0.00%
2010-08-12	0	2.330	2.340	2.360	2.320	2.340	557,000	1,298,350	2.3310	1.554	1.560	1.574	1.547	1.560	835,337	1.5543	-0.85%
2010-08-11	0	2.350	2.350	2.390	2.350	2.360	2,893,000	6,800,620	2.3507	1.567	1.567	1.594	1.567	1.574	4,338,653	1.5674	0.00%
2010-08-10	0	2.350	2.350	2.370	2.350	2.440	2,494,000	5,902,590	2.3667	1.567	1.567	1.580	1.567	1.627	3,740,270	1.5781	-1.67%
2010-08-09	0	2.390	2.390	2.400	2.380	2.430	877,000	2,103,410	2.3984	1.594	1.594	1.600	1.587	1.620	1,315,243	1.5993	-0.42%
2010-08-06	0	2.400	2.400	2.420	2.360	2.420	241,000	579,660	2.4052	1.600	1.600	1.614	1.574	1.614	361,429	1.6038	0.84%
2010-08-05	0	2.380	2.370	2.380	2.380	2.440	678,000	1,633,270	2.4090	1.587	1.580	1.587	1.587	1.627	1,016,802	1.6063	-0.42%
2010-08-04	0	2.390	2.380	2.420	2.390	2.420	181,000	434,310	2.3995	1.594	1.587	1.614	1.594	1.614	271,447	1.6000	-0.83%
2010-08-03	0	2.410	2.410	2.420	2.400	2.430	916,000	2,211,910	2.4147	1.607	1.607	1.614	1.600	1.620	1,373,732	1.6101	0.42%
2010-08-02	0	2.400	2.390	2.400	2.390	2.400	495,000	1,185,540	2.3950	1.600	1.594	1.600	1.594	1.600	742,355	1.5970	0.42%
2010-07-30	0	2.390	2.360	2.390	2.330	2.400	489,000	1,158,150	2.3684	1.594	1.574	1.594	1.554	1.600	733,357	1.5792	2.58%
2010-07-29	0	2.330	2.330	2.350	2.330	2.350	505,000	1,181,160	2.3389	1.554	1.554	1.567	1.554	1.567	757,352	1.5596	-0.85%
2010-07-28	0	2.350	2.350	2.360	2.330	2.360	192,000	450,460	2.3461	1.567	1.567	1.574	1.554	1.574	287,944	1.5644	0.86%
2010-07-27	0	2.330	2.330	2.360	2.250	2.390	4,143,000	9,561,480	2.3079	1.554	1.554	1.574	1.500	1.594	6,213,287	1.5389	-2.51%
2010-07-26	0	2.390	2.380	2.390	2.380	2.430	171,000	410,080	2.3981	1.594	1.587	1.594	1.587	1.620	256,450	1.5991	-0.83%
2010-07-23	0	2.410	2.400	2.410	2.400	2.430	316,000	765,600	2.4228	1.607	1.600	1.607	1.600	1.620	473,907	1.6155	0.00%
2010-07-22	0	2.410	2.400	2.410	2.360	2.440	253,000	604,930	2.3910	1.607	1.600	1.607	1.574	1.627	379,426	1.5943	0.84%
2010-07-21	0	2.390	2.370	2.400	2.340	2.410	116,000	274,550	2.3668	1.594	1.580	1.600	1.560	1.607	173,966	1.5782	3.02%
2010-07-20	0	2.320	2.320	2.340	2.310	2.340	2,617,000	6,071,920	2.3202	1.547	1.547	1.560	1.540	1.560	3,924,734	1.5471	-0.85%
2010-07-19	0	2.340	2.330	2.340	2.330	2.380	443,000	1,040,680	2.3492	1.560	1.554	1.560	1.554	1.587	664,370	1.5664	-1.27%
2010-07-16	0	2.370	2.360	2.370	2.360	2.390	1,913,000	4,541,780	2.3742	1.580	1.574	1.580	1.574	1.594	2,868,940	1.5831	0.85%
2010-07-15	0	2.350	2.350	2.360	2.350	2.370	511,000	1,205,850	2.3598	1.567	1.567	1.574	1.567	1.580	766,350	1.5735	-0.84%
2010-07-14	0	2.370	2.370	2.380	2.350	2.400	531,000	1,261,980	2.3766	1.580	1.580	1.587	1.567	1.600	796,345	1.5847	0.00%
2010-07-13	0	2.370	2.370	2.400	2.360	2.380	2,291,000	5,444,238	2.3764	1.580	1.580	1.600	1.574	1.587	3,435,829	1.5845	-1.25%
2010-07-12	0	2.400	2.390	2.410	2.380	2.400	507,000	1,213,680	2.3938	1.600	1.594	1.607	1.587	1.600	760,352	1.5962	0.00%
2010-07-09	0	2.400	2.400	2.410	2.380	2.430	1,340,000	3,218,620	2.4020	1.600	1.600	1.607	1.587	1.620	2,009,608	1.6016	2.13%
2010-07-08	0	2.350	2.310	2.350	2.350	2.490	465,000	1,110,040	2.3872	1.567	1.540	1.567	1.567	1.660	697,364	1.5918	0.00%
2010-07-07	0	2.350	2.340	2.350	2.350	2.450	759,000	1,787,060	2.3545	1.567	1.560	1.567	1.567	1.634	1,138,278	1.5700	-1.26%
2010-07-06	0	2.380	2.380	2.420	2.360	2.450	49,000	117,620	2.4004	1.587	1.587	1.614	1.574	1.634	73,486	1.6006	0.00%
2010-07-05	0	2.380	2.380	2.400	2.350	2.400	1,690,000	3,987,410	2.3594	1.587	1.587	1.600	1.567	1.600	2,534,505	1.5732	-1.65%
2010-07-02	0	2.420	2.400	2.420	2.390	2.420	424,000	1,019,050	2.4034	1.614	1.600	1.614	1.594	1.614	635,876	1.6026	0.83%
2010-06-30	0	2.400	2.380	2.400	2.370	2.420	109,000	261,360	2.3978	1.600	1.587	1.600	1.580	1.614	163,468	1.5988	-0.83%
2010-06-29	0	2.420	2.420	2.450	2.400	2.510	1,303,000	3,134,150	2.4053	1.614	1.614	1.634	1.600	1.674	1,954,119	1.6039	0.00%
2010-06-28	0	2.420	2.420	2.460	2.420	2.540	59,000	145,360	2.4637	1.614	1.614	1.640	1.614	1.694	88,483	1.6428	-1.63%
2010-06-25	0	2.460	2.460	2.470	2.420	2.480	899,000	2,191,030	2.4372	1.640	1.640	1.647	1.614	1.654	1,348,237	1.6251	2.07%
2010-06-24	0	2.410	2.390	2.410	2.400	2.530	1,647,000	4,101,460	2.4903	1.607	1.594	1.607	1.600	1.687	2,470,018	1.6605	-5.49%
2010-06-23	0	2.550	2.530	2.540	2.510	2.580	747,000	1,905,410	2.5507	1.700	1.687	1.694	1.674	1.720	1,120,281	1.7008	0.00%
2010-06-22	0	2.550	2.550	2.560	2.530	2.610	1,457,000	3,742,600	2.5687	1.700	1.700	1.707	1.687	1.740	2,185,073	1.7128	-2.30%
2010-06-21	0	2.610	2.600	2.610	2.580	2.630	1,557,000	4,052,250	2.6026	1.740	1.734	1.740	1.720	1.754	2,335,044	1.7354	1.56%
2010-06-18	0	2.570	2.550	2.570	2.540	2.620	1,500,000	3,849,910	2.5666	1.714	1.700	1.714	1.694	1.747	2,249,561	1.7114	0.00%
2010-06-17	0	2.570	2.560	2.570	2.490	2.570	941,000	2,382,320	2.5317	1.714	1.707	1.714	1.660	1.714	1,411,225	1.6881	2.80%
2010-06-15	0	2.500	2.500	2.510	2.450	2.510	1,890,000	4,709,170	2.4916	1.667	1.667	1.674	1.634	1.674	2,834,447	1.6614	0.00%
2010-06-14	0	2.500	2.490	2.500	2.500	2.550	827,000	2,077,200	2.5117	1.667	1.660	1.667	1.667	1.700	1,240,258	1.6748	0.81%
2010-06-11	0	2.480	2.480	2.510	2.420	2.550	5,787,000	14,367,610	2.4827	1.654	1.654	1.674	1.614	1.700	8,678,806	1.6555	3.33%
2010-06-10	0	2.400	2.400	2.410	2.380	2.440	1,684,000	4,045,200	2.4021	1.600	1.600	1.607	1.587	1.627	2,525,507	1.6017	-0.83%
2010-06-09	0	2.420	2.420	2.430	2.350	2.430	1,764,000	4,245,290	2.4066	1.614	1.614	1.620	1.567	1.620	2,645,484	1.6047	0.41%
2010-06-08	0	2.410	2.410	2.430	2.320	2.430	1,724,000	4,101,430	2.3790	1.607	1.607	1.620	1.547	1.620	2,585,495	1.5863	3.88%
2010-06-07	0	2.320	2.300	2.340	2.300	2.390	4,758,000	11,176,840	2.3491	1.547	1.534	1.560	1.534	1.594	7,135,607	1.5663	-5.31%
2010-06-04	0	2.450	2.440	2.450	2.390	2.470	3,146,000	7,701,240	2.4479	1.634	1.627	1.634	1.594	1.647	4,718,079	1.6323	2.51%
2010-06-03	0	2.390	2.380	2.390	2.360	2.480	9,694,000	23,401,920	2.4141	1.594	1.587	1.594	1.574	1.654	14,538,162	1.6097	2.58%
2010-06-02	0	2.330	2.340	2.370	2.320	2.420	3,073,000	7,253,590	2.3604	1.554	1.560	1.580	1.547	1.614	4,608,600	1.5739	-1.69%
2010-06-01	0	2.370	2.360	2.380	2.360	2.530	6,744,000	16,445,910	2.4386	1.580	1.574	1.587	1.574	1.687	10,114,026	1.6260	-6.32%
2010-05-31	0	2.530	2.530	2.540	2.480	2.580	17,275,000	43,680,450	2.5285	1.687	1.687	1.694	1.654	1.720	25,907,443	1.6860	-1.94%
2010-05-28	0	2.580	2.580	2.590	2.470	2.710	40,047,000	103,611,920	2.5873	1.720	1.720	1.727	1.647	1.807	60,058,776	1.7252	2.38%
2010-05-27	0	2.520	2.500	2.530	2.250	2.550	66,988,000	159,746,100	2.3847	1.680	1.667	1.687	1.500	1.700	100,462,389	1.5901

---

Webb-site Database - Powered By Linux Group

Back to top

---