Prices and Webb-site Total Returns

Springland International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01700	2010-10-21	2020-02-07	2020-03-03	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2020-03-02	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2020-02-07	0	2.280	2.280	2.290	2.280	2.290	97,772,000	222,925,390	2.2801	2.280	2.280	2.290	2.280	2.290	97,772,000	2.2801	0.44%
2020-02-06	0	2.270	2.270	2.280	2.260	2.290	1,471,000	3,343,750	2.2731	2.270	2.270	2.280	2.260	2.290	1,471,000	2.2731	0.89%
2020-02-05	0	2.250	2.250	2.260	2.240	2.260	2,301,000	5,169,390	2.2466	2.250	2.250	2.260	2.240	2.260	2,301,000	2.2466	0.00%
2020-02-04	0	2.250	2.240	2.250	2.230	2.250	5,658,000	12,664,365	2.2383	2.250	2.240	2.250	2.230	2.250	5,658,000	2.2383	0.45%
2020-02-03	0	2.240	2.240	2.250	2.230	2.250	1,999,000	4,467,895	2.2351	2.240	2.240	2.250	2.230	2.250	1,999,000	2.2351	0.00%
2020-01-31	0	2.240	2.240	2.250	2.220	2.240	1,361,901	3,039,094	2.2315	2.240	2.240	2.250	2.220	2.240	1,361,901	2.2315	0.45%
2020-01-30	0	2.230	2.220	2.230	2.210	2.230	3,059,000	6,792,600	2.2205	2.230	2.220	2.230	2.210	2.230	3,059,000	2.2205	0.45%
2020-01-29	0	2.220	2.220	2.230	2.220	2.230	3,021,000	6,714,270	2.2225	2.220	2.220	2.230	2.220	2.230	3,021,000	2.2225	-0.89%
2020-01-24	0	2.240	2.230	2.240	2.230	2.240	438,000	977,190	2.2310	2.240	2.230	2.240	2.230	2.240	438,000	2.2310	0.00%
2020-01-23	0	2.240	2.230	2.240	2.230	2.240	1,003,000	2,237,420	2.2307	2.240	2.230	2.240	2.230	2.240	1,003,000	2.2307	0.45%
2020-01-22	0	2.230	2.230	2.240	2.220	2.230	1,719,000	3,833,110	2.2298	2.230	2.230	2.240	2.220	2.230	1,719,000	2.2298	0.00%
2020-01-21	0	2.230	2.230	2.240	2.220	2.230	513,000	1,143,750	2.2295	2.230	2.230	2.240	2.220	2.230	513,000	2.2295	0.00%
2020-01-20	0	2.230	2.220	2.230	2.220	2.240	1,618,001	3,606,142	2.2288	2.230	2.220	2.230	2.220	2.240	1,618,001	2.2288	0.00%
2020-01-17	0	2.230	2.220	2.230	2.220	2.230	2,058,000	4,583,890	2.2274	2.230	2.220	2.230	2.220	2.230	2,058,000	2.2274	0.45%
2020-01-16	0	2.220	2.220	2.230	2.220	2.230	1,087,000	2,420,270	2.2266	2.220	2.220	2.230	2.220	2.230	1,087,000	2.2266	-0.45%
2020-01-15	0	2.230	2.230	2.240	2.220	2.240	477,000	1,063,200	2.2289	2.230	2.230	2.240	2.220	2.240	477,000	2.2289	-0.45%
2020-01-14	0	2.240	2.240	2.250	2.220	2.250	6,003,000	13,398,970	2.2320	2.240	2.240	2.250	2.220	2.250	6,003,000	2.2320	1.36%
2020-01-13	0	2.210	2.210	2.220	2.210	2.220	741,000	1,638,520	2.2112	2.210	2.210	2.220	2.210	2.220	741,000	2.2112	-0.45%
2020-01-10	0	2.220	2.210	2.220	2.210	2.220	359,000	796,570	2.2189	2.220	2.210	2.220	2.210	2.220	359,000	2.2189	0.00%
2020-01-09	0	2.220	2.210	2.220	2.210	2.220	132,000	291,970	2.2119	2.220	2.210	2.220	2.210	2.220	132,000	2.2119	0.91%
2020-01-08	0	2.200	2.200	2.210	2.200	2.210	442,000	975,700	2.2075	2.200	2.200	2.210	2.200	2.210	442,000	2.2075	-0.45%
2020-01-07	0	2.210	2.210	2.220	2.210	2.220	39,000	86,300	2.2128	2.210	2.210	2.220	2.210	2.220	39,000	2.2128	0.00%
2020-01-06	0	2.210	2.210	2.220	2.210	2.220	234,000	517,270	2.2106	2.210	2.210	2.220	2.210	2.220	234,000	2.2106	-0.45%
2020-01-03	0	2.220	2.210	2.220	2.210	2.230	4,042,300	8,971,618	2.2194	2.220	2.210	2.220	2.210	2.230	4,042,300	2.2194	0.45%
2020-01-02	0	2.210	2.210	2.220	2.200	2.220	291,000	641,890	2.2058	2.210	2.210	2.220	2.200	2.220	291,000	2.2058	0.45%
2019-12-31	0	2.200	2.200	2.210	2.200	2.210	236,000	521,230	2.2086	2.200	2.200	2.210	2.200	2.210	236,000	2.2086	0.00%
2019-12-30	0	2.200	2.200	2.220	2.200	2.220	243,000	536,640	2.2084	2.200	2.200	2.220	2.200	2.220	243,000	2.2084	-0.90%
2019-12-27	0	2.220	2.200	2.220	2.200	2.220	678,000	1,499,120	2.2111	2.220	2.200	2.220	2.200	2.220	678,000	2.2111	0.45%
2019-12-24	0	2.210	2.200	2.220	2.200	2.210	173,000	381,530	2.2054	2.210	2.200	2.220	2.200	2.210	173,000	2.2054	0.00%
2019-12-23	0	2.210	2.200	2.220	2.190	2.220	381,000	840,150	2.2051	2.210	2.200	2.220	2.190	2.220	381,000	2.2051	-0.45%
2019-12-20	0	2.220	2.210	2.220	2.190	2.220	1,348,000	2,973,780	2.2061	2.220	2.210	2.220	2.190	2.220	1,348,000	2.2061	1.37%
2019-12-19	0	2.190	2.180	2.190	2.150	2.190	1,437,700	3,113,137	2.1654	2.190	2.180	2.190	2.150	2.190	1,437,700	2.1654	1.39%
2019-12-18	0	2.160	2.150	2.160	2.150	2.160	364,000	783,545	2.1526	2.160	2.150	2.160	2.150	2.160	364,000	2.1526	0.00%
2019-12-17	0	2.160	2.150	2.160	2.150	2.160	694,000	1,494,710	2.1538	2.160	2.150	2.160	2.150	2.160	694,000	2.1538	0.00%
2019-12-16	0	2.160	2.150	2.160	2.140	2.160	881,000	1,894,700	2.1506	2.160	2.150	2.160	2.140	2.160	881,000	2.1506	0.47%
2019-12-13	0	2.150	2.140	2.150	2.140	2.150	614,000	1,317,370	2.1456	2.150	2.140	2.150	2.140	2.150	614,000	2.1456	0.00%
2019-12-12	0	2.150	2.130	2.150	2.130	2.150	1,331,000	2,848,340	2.1400	2.150	2.130	2.150	2.130	2.150	1,331,000	2.1400	0.94%
2019-12-11	0	2.130	2.130	2.150	2.130	2.150	1,549,000	3,313,820	2.1393	2.130	2.130	2.150	2.130	2.150	1,549,000	2.1393	-0.47%
2019-12-10	0	2.140	2.140	2.150	2.140	2.150	246,000	526,640	2.1408	2.140	2.140	2.150	2.140	2.150	246,000	2.1408	0.00%
2019-12-09	0	2.140	2.140	2.150	2.130	2.150	768,000	1,647,620	2.1453	2.140	2.140	2.150	2.130	2.150	768,000	2.1453	0.00%
2019-12-06	0	2.140	2.140	2.150	2.130	2.150	762,000	1,634,740	2.1453	2.140	2.140	2.150	2.130	2.150	762,000	2.1453	0.47%
2019-12-05	0	2.130	2.130	2.150	2.130	2.140	2,968,000	6,327,120	2.1318	2.130	2.130	2.150	2.130	2.140	2,968,000	2.1318	0.00%
2019-12-04	0	2.130	2.130	2.140	2.120	2.140	2,300,000	4,907,400	2.1337	2.130	2.130	2.140	2.120	2.140	2,300,000	2.1337	-0.47%
2019-12-03	0	2.140	2.130	2.140	2.130	2.140	188,000	400,860	2.1322	2.140	2.130	2.140	2.130	2.140	188,000	2.1322	0.47%
2019-12-02	0	2.130	2.130	2.140	2.130	2.140	376,000	801,190	2.1308	2.130	2.130	2.140	2.130	2.140	376,000	2.1308	-0.47%
2019-11-29	0	2.140	2.130	2.140	2.120	2.140	468,000	996,670	2.1296	2.140	2.130	2.140	2.120	2.140	468,000	2.1296	0.47%
2019-11-28	0	2.130	2.130	2.140	2.130	2.140	576,000	1,227,420	2.1309	2.130	2.130	2.140	2.130	2.140	576,000	2.1309	-0.47%
2019-11-27	0	2.140	2.130	2.140	2.130	2.150	554,000	1,183,670	2.1366	2.140	2.130	2.140	2.130	2.150	554,000	2.1366	-0.47%
2019-11-26	0	2.150	2.130	2.150	2.120	2.150	1,632,000	3,493,840	2.1408	2.150	2.130	2.150	2.120	2.150	1,632,000	2.1408	0.94%
2019-11-25	0	2.130	2.120	2.130	2.120	2.140	1,171,000	2,490,670	2.1270	2.130	2.120	2.130	2.120	2.140	1,171,000	2.1270	0.00%
2019-11-22	0	2.130	2.130	2.140	2.120	2.140	1,574,519	3,352,129	2.1290	2.130	2.130	2.140	2.120	2.140	1,574,519	2.1290	0.47%
2019-11-21	0	2.120	2.120	2.130	2.110	2.120	994,481	2,106,080	2.1178	2.120	2.120	2.130	2.110	2.120	994,481	2.1178	0.47%
2019-11-20	0	2.110	2.120	2.130	2.110	2.120	2,847,000	6,025,990	2.1166	2.110	2.120	2.130	2.110	2.120	2,847,000	2.1166	-0.47%
2019-11-19	0	2.120	2.110	2.120	2.110	2.120	609,000	1,286,940	2.1132	2.120	2.110	2.120	2.110	2.120	609,000	2.1132	0.47%
2019-11-18	0	2.110	2.110	2.120	2.100	2.120	931,000	1,965,280	2.1109	2.110	2.110	2.120	2.100	2.120	931,000	2.1109	0.00%
2019-11-15	0	2.110	2.110	2.120	2.110	2.120	1,987,000	4,198,430	2.1129	2.110	2.110	2.120	2.110	2.120	1,987,000	2.1129	-0.47%
2019-11-14	0	2.120	2.110	2.120	2.110	2.120	3,877,000	8,189,535	2.1123	2.120	2.110	2.120	2.110	2.120	3,877,000	2.1123	0.47%
2019-11-13	0	2.110	2.110	2.130	2.110	2.130	2,396,000	5,078,775	2.1197	2.110	2.110	2.130	2.110	2.130	2,396,000	2.1197	-0.47%
2019-11-12	0	2.120	2.120	2.130	2.120	2.130	3,671,000	7,795,330	2.1235	2.120	2.120	2.130	2.120	2.130	3,671,000	2.1235	-0.47%
2019-11-11	0	2.130	2.120	2.130	2.120	2.140	1,906,000	4,061,495	2.1309	2.130	2.120	2.130	2.120	2.140	1,906,000	2.1309	-0.47%
2019-11-08	0	2.140	2.130	2.140	2.130	2.150	5,422,000	11,558,280	2.1317	2.140	2.130	2.140	2.130	2.150	5,422,000	2.1317	0.00%
2019-11-07	0	2.140	2.130	2.140	2.120	2.140	7,813,000	16,649,150	2.1310	2.140	2.130	2.140	2.120	2.140	7,813,000	2.1310	0.47%
2019-11-06	0	2.130	2.120	2.130	2.120	2.160	8,845,000	18,855,870	2.1318	2.130	2.120	2.130	2.120	2.160	8,845,000	2.1318	-0.93%
2019-11-05	0	2.150	2.130	2.150	2.130	2.150	6,833,000	14,583,080	2.1342	2.150	2.130	2.150	2.130	2.150	6,833,000	2.1342	1.90%
2019-11-04	0	2.110	2.110	2.120	2.110	2.160	15,329,000	32,582,510	2.1255	2.110	2.110	2.120	2.110	2.160	15,329,000	2.1255	49.65%
2019-11-01	1	-	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
2019-10-25	0	1.410	1.400	1.420	1.360	1.430	690,000	964,814	1.3983	1.410	1.400	1.420	1.360	1.430	690,000	1.3983	3.68%
2019-10-24	0	1.360	1.360	1.370	1.360	1.390	143,000	195,950	1.3703	1.360	1.360	1.370	1.360	1.390	143,000	1.3703	0.00%
2019-10-23	0	1.360	1.360	1.380	1.350	1.370	4,315,000	5,902,950	1.3680	1.360	1.360	1.380	1.350	1.370	4,315,000	1.3680	0.00%
2019-10-22	0	1.360	1.360	1.380	1.360	1.370	71,000	97,020	1.3665	1.360	1.360	1.380	1.360	1.370	71,000	1.3665	0.00%
2019-10-21	0	1.360	1.360	1.380	1.350	1.370	300,000	408,620	1.3621	1.360	1.360	1.380	1.350	1.370	300,000	1.3621	0.74%
2019-10-18	0	1.350	1.350	1.360	1.350	1.460	2,581,000	3,554,990	1.3774	1.350	1.350	1.360	1.350	1.460	2,581,000	1.3774	-4.93%
2019-10-17	0	1.420	1.420	1.440	1.410	1.450	954,000	1,363,460	1.4292	1.420	1.420	1.440	1.410	1.450	954,000	1.4292	0.00%
2019-10-16	0	1.420	1.420	1.450	1.420	1.480	1,925,000	2,745,760	1.4264	1.420	1.420	1.450	1.420	1.480	1,925,000	1.4264	-4.05%
2019-10-15	0	1.480	1.430	1.480	1.470	1.490	163,000	240,070	1.4728	1.480	1.430	1.480	1.470	1.490	163,000	1.4728	0.68%
2019-10-14	0	1.470	1.450	1.470	1.460	1.470	73,000	106,660	1.4611	1.470	1.450	1.470	1.460	1.470	73,000	1.4611	0.68%
2019-10-11	0	1.460	1.440	1.450	1.440	1.480	280,000	407,600	1.4557	1.460	1.440	1.450	1.440	1.480	280,000	1.4557	0.00%
2019-10-10	0	1.460	1.430	1.460	1.440	1.470	102,000	148,390	1.4548	1.460	1.430	1.460	1.440	1.470	102,000	1.4548	1.39%
2019-10-09	0	1.440	1.430	1.440	1.430	1.460	1,934,000	2,771,040	1.4328	1.440	1.430	1.440	1.430	1.460	1,934,000	1.4328	0.00%
2019-10-08	0	1.440	1.440	1.460	1.440	1.460	281,000	408,140	1.4525	1.440	1.440	1.460	1.440	1.460	281,000	1.4525	-4.00%
2019-10-04	0	1.500	1.460	1.500	1.470	1.510	42,000	62,380	1.4852	1.500	1.460	1.500	1.470	1.510	42,000	1.4852	1.35%
2019-10-03	0	1.480	1.480	1.510	1.470	1.520	252,000	375,230	1.4890	1.480	1.480	1.510	1.470	1.520	252,000	1.4890	-1.99%
2019-10-02	0	1.510	1.510	1.520	1.500	1.550	339,000	514,390	1.5174	1.510	1.510	1.520	1.500	1.550	339,000	1.5174	-2.58%
2019-09-30	0	1.550	1.520	1.550	-	-	0	0	-	1.550	1.520	1.550	-	-	0	-	0.00%
2019-09-27	0	1.550	1.530	1.550	1.500	1.560	578,000	891,460	1.5423	1.550	1.530	1.550	1.500	1.560	578,000	1.5423	0.00%
2019-09-26	0	1.550	1.500	1.550	1.530	1.550	387,000	594,930	1.5373	1.550	1.500	1.550	1.530	1.550	387,000	1.5373	0.65%
2019-09-25	0	1.540	1.520	1.540	1.520	1.540	58,000	89,070	1.5357	1.540	1.520	1.540	1.520	1.540	58,000	1.5357	2.67%
2019-09-24	0	1.500	1.500	1.530	1.500	1.540	55,000	84,020	1.5276	1.500	1.500	1.530	1.500	1.540	55,000	1.5276	-3.23%
2019-09-23	0	1.550	1.520	1.550	1.520	1.550	25,000	38,230	1.5292	1.550	1.520	1.550	1.520	1.550	25,000	1.5292	1.31%
2019-09-20	0	1.530	1.500	1.550	1.530	1.550	116,000	178,640	1.5400	1.530	1.500	1.550	1.530	1.550	116,000	1.5400	0.00%
2019-09-19	0	1.530	1.510	1.540	1.510	1.550	318,000	486,190	1.5289	1.530	1.510	1.540	1.510	1.550	318,000	1.5289	1.32%
2019-09-18	0	1.510	1.490	1.520	1.490	1.520	37,000	55,800	1.5081	1.510	1.490	1.520	1.490	1.520	37,000	1.5081	-0.66%
2019-09-17	0	1.520	1.490	1.520	1.520	1.520	5,000	7,600	1.5200	1.520	1.490	1.520	1.520	1.520	5,000	1.5200	2.01%
2019-09-16	0	1.490	1.490	1.520	1.470	1.540	209,000	315,040	1.5074	1.490	1.490	1.520	1.470	1.540	209,000	1.5074	2.76%
2019-09-13	0	1.450	1.430	1.540	1.430	1.470	436,000	631,590	1.4486	1.450	1.430	1.540	1.430	1.470	436,000	1.4486	2.84%
2019-09-12	0	1.450	1.450	1.460	1.440	1.460	735,000	1,065,950	1.4503	1.410	1.410	1.420	1.400	1.420	755,851	1.4103	0.00%
2019-09-11	0	1.450	1.440	1.450	1.400	1.500	6,332,000	9,191,900	1.4517	1.410	1.400	1.410	1.361	1.459	6,511,631	1.4116	2.11%
2019-09-10	0	1.420	1.410	1.420	1.410	1.440	1,438,000	2,041,110	1.4194	1.381	1.371	1.381	1.371	1.400	1,478,794	1.3803	-1.39%
2019-09-09	0	1.440	1.420	1.440	1.420	1.460	174,000	250,320	1.4386	1.400	1.381	1.400	1.381	1.420	178,936	1.3989	0.00%
2019-09-06	0	1.440	1.430	1.440	1.420	1.460	626,000	903,475	1.4433	1.400	1.391	1.400	1.381	1.420	643,759	1.4034	-0.69%
2019-09-05	0	1.450	1.430	1.450	1.430	1.470	362,997	526,625	1.4508	1.410	1.391	1.410	1.391	1.429	373,295	1.4107	-0.68%
2019-09-04	0	1.460	1.430	1.460	1.430	1.470	299,000	432,930	1.4479	1.420	1.391	1.420	1.391	1.429	307,482	1.4080	1.39%
2019-09-03	0	1.440	1.440	1.450	1.440	1.460	1,316,000	1,908,820	1.4505	1.400	1.400	1.410	1.400	1.420	1,353,333	1.4105	-0.69%
2019-09-02	0	1.450	1.450	1.480	1.450	1.490	1,799,000	2,661,320	1.4793	1.410	1.410	1.439	1.410	1.449	1,850,035	1.4385	-2.03%
2019-08-30	0	1.480	1.460	1.480	1.460	1.490	1,506,000	2,229,910	1.4807	1.439	1.420	1.439	1.420	1.449	1,548,723	1.4398	0.00%
2019-08-29	0	1.480	1.460	1.480	1.460	1.500	369,000	542,710	1.4708	1.439	1.420	1.439	1.420	1.459	379,468	1.4302	-0.67%
2019-08-28	0	1.490	1.480	1.490	1.470	1.520	991,839	1,469,258	1.4813	1.449	1.439	1.449	1.429	1.478	1,019,976	1.4405	1.36%
2019-08-27	0	1.470	1.470	1.500	1.470	1.500	677,000	999,310	1.4761	1.429	1.429	1.459	1.429	1.459	696,206	1.4354	-0.68%
2019-08-26	0	1.480	1.480	1.510	1.450	1.510	861,000	1,272,430	1.4779	1.439	1.439	1.468	1.410	1.468	885,426	1.4371	-2.63%
2019-08-23	0	1.520	1.510	1.540	-	-	0	0	-	1.478	1.468	1.498	-	-	0	-	0.00%
2019-08-22	0	1.520	1.520	1.540	1.490	1.540	645,000	973,580	1.5094	1.478	1.478	1.498	1.449	1.498	663,298	1.4678	0.66%
2019-08-21	0	1.510	1.490	1.510	1.480	1.510	205,000	306,560	1.4954	1.468	1.449	1.468	1.439	1.468	210,816	1.4542	0.67%
2019-08-20	0	1.500	1.500	1.510	1.500	1.520	285,000	428,890	1.5049	1.459	1.459	1.468	1.459	1.478	293,085	1.4634	-3.23%
2019-08-19	0	1.550	1.540	1.550	1.540	1.560	5,000	7,760	1.5520	1.507	1.498	1.507	1.498	1.517	5,142	1.5092	0.65%
2019-08-16	0	1.540	1.520	1.540	1.530	1.540	86,000	132,330	1.5387	1.498	1.478	1.498	1.488	1.498	88,440	1.4963	0.00%
2019-08-15	0	1.540	1.520	1.540	1.490	1.550	39,000	59,200	1.5179	1.498	1.478	1.498	1.449	1.507	40,106	1.4761	1.32%
2019-08-14	0	1.520	1.520	1.540	1.520	1.580	399,000	624,920	1.5662	1.478	1.478	1.498	1.478	1.536	410,319	1.5230	0.66%
2019-08-13	0	1.510	1.510	1.530	1.510	1.530	87,000	131,980	1.5170	1.468	1.468	1.488	1.468	1.488	89,468	1.4752	-3.21%
2019-08-12	0	1.560	1.520	1.560	1.530	1.570	283,000	440,530	1.5566	1.517	1.478	1.517	1.488	1.527	291,028	1.5137	1.96%
2019-08-09	0	1.530	1.510	1.530	-	-	0	0	-	1.488	1.468	1.488	-	-	0	-	-0.65%
2019-08-08	0	1.540	1.500	1.540	1.470	1.540	1,118,000	1,668,380	1.4923	1.498	1.459	1.498	1.429	1.498	1,149,716	1.4511	3.36%
2019-08-07	0	1.490	1.460	1.490	1.460	1.490	1,831,000	2,706,860	1.4784	1.449	1.420	1.449	1.420	1.449	1,882,943	1.4376	0.00%
2019-08-06	0	1.490	1.470	1.490	1.450	1.490	1,079,000	1,599,760	1.4826	1.449	1.429	1.449	1.410	1.449	1,109,610	1.4417	0.00%
2019-08-05	0	1.490	1.490	1.500	1.480	1.500	461,000	685,240	1.4864	1.449	1.449	1.459	1.439	1.459	474,078	1.4454	-1.32%
2019-08-02	0	1.510	1.490	1.510	1.480	1.520	652,000	976,790	1.4981	1.468	1.449	1.468	1.439	1.478	670,496	1.4568	-1.95%
2019-08-01	0	1.540	1.520	1.540	1.510	1.550	225,000	342,870	1.5239	1.498	1.478	1.498	1.468	1.507	231,383	1.4818	-0.65%
2019-07-31	0	1.550	1.520	1.550	1.510	1.560	183,000	281,150	1.5363	1.507	1.478	1.507	1.468	1.517	188,191	1.4940	-0.64%
2019-07-30	0	1.560	1.530	1.560	1.550	1.560	37,000	57,700	1.5595	1.517	1.488	1.517	1.507	1.517	38,050	1.5164	2.63%
2019-07-29	0	1.520	1.520	1.560	1.520	1.570	260,000	399,350	1.5360	1.478	1.478	1.517	1.478	1.527	267,376	1.4936	-2.56%
2019-07-26	0	1.560	1.530	1.570	1.510	1.570	707,000	1,086,460	1.5367	1.517	1.488	1.527	1.468	1.527	727,057	1.4943	4.00%
2019-07-25	0	1.500	1.490	1.510	1.480	1.500	1,098,000	1,640,010	1.4936	1.459	1.449	1.468	1.439	1.459	1,129,149	1.4524	0.67%
2019-07-24	0	1.490	1.490	1.500	1.480	1.500	1,641,000	2,452,910	1.4948	1.449	1.449	1.459	1.439	1.459	1,687,553	1.4535	-1.97%
2019-07-23	0	1.520	1.500	1.520	1.510	1.520	41,000	62,290	1.5193	1.478	1.459	1.478	1.468	1.478	42,163	1.4774	2.01%
2019-07-22	0	1.490	1.490	1.500	1.490	1.520	246,000	371,300	1.5093	1.449	1.449	1.459	1.449	1.478	252,979	1.4677	-1.97%
2019-07-19	0	1.520	1.500	1.520	1.490	1.520	1,656,341	2,503,824	1.5117	1.478	1.459	1.478	1.449	1.478	1,703,329	1.4700	0.00%
2019-07-18	0	1.520	1.520	1.540	1.500	1.540	961,000	1,460,160	1.5194	1.478	1.478	1.498	1.459	1.498	988,262	1.4775	0.00%
2019-07-17	0	1.520	1.520	1.550	1.520	1.570	499,982	768,092	1.5362	1.478	1.478	1.507	1.478	1.527	514,166	1.4939	-2.56%
2019-07-16	0	1.560	1.550	1.570	1.550	1.580	310,000	484,909	1.5642	1.517	1.507	1.527	1.507	1.536	318,794	1.5211	0.00%
2019-07-15	0	1.560	1.540	1.550	1.550	1.630	422,000	658,720	1.5609	1.517	1.498	1.507	1.507	1.585	433,972	1.5179	-3.70%
2019-07-12	0	1.620	1.610	1.640	1.620	1.670	2,899,201	4,780,801	1.6490	1.575	1.566	1.595	1.575	1.624	2,981,448	1.6035	-1.82%
2019-07-11	0	1.650	1.650	1.680	1.590	1.670	1,681,000	2,732,054	1.6253	1.604	1.604	1.634	1.546	1.624	1,728,688	1.5804	3.12%
2019-07-10	0	1.600	1.590	1.600	1.570	1.620	3,362,000	5,390,720	1.6034	1.556	1.546	1.556	1.527	1.575	3,457,376	1.5592	0.63%
2019-07-09	0	1.590	1.590	1.600	1.560	1.600	1,776,000	2,825,320	1.5908	1.546	1.546	1.556	1.517	1.556	1,826,383	1.5469	0.00%
2019-07-08	0	1.590	1.590	1.600	1.520	1.600	873,000	1,368,445	1.5675	1.546	1.546	1.556	1.478	1.556	897,766	1.5243	0.00%
2019-07-05	0	1.590	1.590	1.600	1.530	1.590	530,000	834,820	1.5751	1.546	1.546	1.556	1.488	1.546	545,035	1.5317	1.27%
2019-07-04	0	1.570	1.530	1.570	1.510	1.570	1,644,000	2,533,140	1.5408	1.527	1.488	1.527	1.468	1.527	1,690,638	1.4983	2.61%
2019-07-03	0	1.530	1.500	1.530	1.500	1.530	2,853,000	4,334,910	1.5194	1.488	1.459	1.488	1.459	1.488	2,933,936	1.4775	0.66%
2019-07-02	0	1.520	1.500	1.520	1.480	1.520	2,902,000	4,351,610	1.4995	1.478	1.459	1.478	1.439	1.478	2,984,326	1.4582	-0.65%
2019-06-28	0	1.530	1.510	1.530	1.510	1.550	222,000	337,840	1.5218	1.488	1.468	1.488	1.468	1.507	228,298	1.4798	1.32%
2019-06-27	0	1.510	1.510	1.540	1.490	1.550	1,126,000	1,689,570	1.5005	1.468	1.468	1.498	1.449	1.507	1,157,943	1.4591	-1.31%
2019-06-26	0	1.530	1.510	1.530	1.510	1.550	460,000	704,140	1.5307	1.488	1.468	1.488	1.468	1.507	473,050	1.4885	0.00%
2019-06-25	0	1.530	1.530	1.570	1.520	1.570	205,000	316,300	1.5429	1.488	1.488	1.527	1.478	1.527	210,816	1.5004	1.32%
2019-06-24	0	1.510	1.510	1.560	-	-	0	0	-	1.468	1.468	1.517	-	-	0	-	0.00%
2019-06-21	0	1.510	1.510	1.560	1.510	1.560	365,000	551,670	1.5114	1.468	1.468	1.517	1.468	1.517	375,355	1.4697	-0.66%
2019-06-20	0	1.520	1.510	1.540	1.500	1.530	692,000	1,045,990	1.5115	1.478	1.468	1.498	1.459	1.488	711,631	1.4698	0.00%
2019-06-19	0	1.520	1.520	1.530	1.500	1.580	895,000	1,372,315	1.5333	1.478	1.478	1.488	1.459	1.536	920,390	1.4910	-1.94%
2019-06-18	0	1.550	1.550	1.580	1.550	1.590	866,000	1,358,880	1.5691	1.507	1.507	1.536	1.507	1.546	890,567	1.5259	0.65%
2019-06-17	0	1.540	1.540	1.570	1.540	1.620	67,201	107,241	1.5958	1.498	1.498	1.527	1.498	1.575	69,107	1.5518	-4.94%
2019-06-14	0	1.620	1.600	1.620	1.580	1.620	1,228,000	1,952,815	1.5902	1.575	1.556	1.575	1.536	1.575	1,262,837	1.5464	1.25%
2019-06-13	0	1.600	1.590	1.600	1.540	1.600	1,024,000	1,611,060	1.5733	1.556	1.546	1.556	1.498	1.556	1,053,050	1.5299	1.27%
2019-06-12	0	1.580	1.580	1.590	1.540	1.610	556,000	875,315	1.5743	1.536	1.536	1.546	1.498	1.566	571,773	1.5309	-0.63%
2019-06-11	0	1.590	1.580	1.590	1.510	1.590	1,058,000	1,626,395	1.5372	1.546	1.536	1.546	1.468	1.546	1,088,014	1.4948	3.25%
2019-06-10	0	1.540	1.530	1.540	1.510	1.580	182,000	277,920	1.5270	1.498	1.488	1.498	1.468	1.536	187,163	1.4849	-0.65%
2019-06-06	0	1.550	1.530	1.560	1.530	1.570	224,000	344,330	1.5372	1.507	1.488	1.517	1.488	1.527	230,355	1.4948	1.97%
2019-06-05	0	1.520	1.500	1.540	1.500	1.570	1,022,000	1,545,250	1.5120	1.478	1.459	1.498	1.459	1.527	1,050,993	1.4703	0.00%
2019-06-04	0	1.520	1.510	1.520	1.510	1.510	97,000	146,470	1.5100	1.478	1.468	1.478	1.468	1.468	99,752	1.4683	-0.65%
2019-06-03	0	1.530	1.510	1.530	1.500	1.530	1,179,000	1,799,694	1.5265	1.488	1.468	1.488	1.459	1.488	1,212,447	1.4843	-0.65%
2019-05-31	0	1.540	1.540	1.550	1.520	1.660	647,000	1,013,330	1.5662	1.498	1.498	1.507	1.478	1.614	665,355	1.5230	-0.65%
2019-05-30	0	1.550	1.520	1.550	1.520	1.590	501,000	774,120	1.5451	1.507	1.478	1.507	1.478	1.546	515,213	1.5025	-0.64%
2019-05-29	0	1.560	1.560	1.580	1.550	1.600	58,000	91,450	1.5767	1.517	1.517	1.536	1.507	1.556	59,645	1.5332	-3.70%
2019-05-28	0	1.620	1.620	1.650	1.540	1.650	2,649,725	4,179,421	1.5773	1.575	1.575	1.604	1.498	1.604	2,724,895	1.5338	5.19%
2019-05-27	0	1.610	1.590	1.610	1.550	1.620	377,000	593,920	1.5754	1.498	1.479	1.498	1.442	1.507	405,318	1.4653	3.87%
2019-05-24	0	1.550	1.530	1.550	1.520	1.560	943,000	1,457,160	1.5452	1.442	1.423	1.442	1.414	1.451	1,013,831	1.4373	-0.64%
2019-05-23	0	1.560	1.530	1.560	1.530	1.560	1,066,000	1,652,520	1.5502	1.451	1.423	1.451	1.423	1.451	1,146,070	1.4419	0.00%
2019-05-22	0	1.560	1.550	1.560	1.550	1.580	431,000	677,910	1.5729	1.451	1.442	1.451	1.442	1.470	463,374	1.4630	-1.89%
2019-05-21	0	1.590	1.580	1.590	1.570	1.590	343,000	542,470	1.5815	1.479	1.470	1.479	1.460	1.479	368,764	1.4711	-0.62%
2019-05-20	0	1.600	1.560	1.600	1.570	1.600	797,000	1,263,780	1.5857	1.488	1.451	1.488	1.460	1.488	856,865	1.4749	0.00%
2019-05-17	0	1.600	1.570	1.600	1.570	1.610	1,194,000	1,913,150	1.6023	1.488	1.460	1.488	1.460	1.498	1,283,685	1.4904	-0.62%
2019-05-16	0	1.610	1.600	1.620	1.600	1.620	214,000	345,560	1.6148	1.498	1.488	1.507	1.488	1.507	230,074	1.5020	-0.62%
2019-05-15	0	1.620	1.570	1.620	1.560	1.620	1,446,000	2,293,600	1.5862	1.507	1.460	1.507	1.451	1.507	1,554,613	1.4754	1.89%
2019-05-14	0	1.590	1.570	1.590	1.570	1.590	782,000	1,240,530	1.5864	1.479	1.460	1.479	1.460	1.479	840,738	1.4755	-0.62%
2019-05-10	0	1.600	1.590	1.600	1.580	1.610	799,000	1,274,130	1.5947	1.488	1.479	1.488	1.470	1.498	859,015	1.4832	0.63%
2019-05-09	0	1.590	1.590	1.610	1.580	1.610	3,772,000	6,033,000	1.5994	1.479	1.479	1.498	1.470	1.498	4,055,326	1.4877	0.63%
2019-05-08	0	1.580	1.580	1.600	1.580	1.610	1,360,000	2,168,640	1.5946	1.470	1.470	1.488	1.470	1.498	1,462,153	1.4832	-2.47%
2019-05-07	0	1.620	1.610	1.620	1.590	1.630	2,294,000	3,706,130	1.6156	1.507	1.498	1.507	1.479	1.516	2,466,309	1.5027	1.89%
2019-05-06	0	1.590	1.590	1.600	1.580	1.640	1,959,000	3,164,850	1.6155	1.479	1.479	1.488	1.470	1.525	2,106,146	1.5027	-2.45%
2019-05-03	0	1.630	1.630	1.650	1.610	1.650	2,583,000	4,221,925	1.6345	1.516	1.516	1.535	1.498	1.535	2,777,016	1.5203	-0.61%
2019-05-02	0	1.640	1.630	1.640	1.600	1.660	1,467,000	2,401,975	1.6373	1.525	1.516	1.525	1.488	1.544	1,577,191	1.5229	-0.61%
2019-04-30	0	1.650	1.640	1.650	1.640	1.660	821,000	1,355,290	1.6508	1.535	1.525	1.535	1.525	1.544	882,668	1.5354	-0.60%
2019-04-29	0	1.660	1.640	1.660	1.640	1.660	147,000	243,030	1.6533	1.544	1.525	1.544	1.525	1.544	158,042	1.5378	0.61%
2019-04-26	0	1.650	1.650	1.680	1.640	1.680	3,758,000	6,216,610	1.6542	1.535	1.535	1.563	1.525	1.563	4,040,274	1.5387	0.00%
2019-04-25	0	1.650	1.630	1.660	1.640	1.680	1,927,000	3,180,870	1.6507	1.535	1.516	1.544	1.525	1.563	2,071,742	1.5354	-1.79%
2019-04-24	0	1.680	1.660	1.680	1.670	1.710	1,238,000	2,076,700	1.6775	1.563	1.544	1.563	1.553	1.591	1,330,990	1.5603	0.00%
2019-04-23	0	1.680	1.670	1.680	1.670	1.700	3,071,000	5,140,977	1.6740	1.563	1.553	1.563	1.553	1.581	3,301,672	1.5571	0.00%
2019-04-18	0	1.680	1.680	1.690	1.670	1.700	9,166,000	15,457,410	1.6864	1.563	1.563	1.572	1.553	1.581	9,854,484	1.5686	-0.59%
2019-04-17	0	1.690	1.680	1.690	1.680	1.710	801,000	1,351,160	1.6868	1.572	1.563	1.572	1.563	1.591	861,165	1.5690	0.00%
2019-04-16	0	1.690	1.690	1.700	1.680	1.720	588,000	993,860	1.6902	1.572	1.572	1.581	1.563	1.600	632,166	1.5721	-1.17%
2019-04-15	0	1.710	1.690	1.710	1.690	1.730	1,216,000	2,071,290	1.7034	1.591	1.572	1.591	1.572	1.609	1,307,337	1.5844	0.59%
2019-04-12	0	1.700	1.700	1.710	1.670	1.710	350,000	593,390	1.6954	1.581	1.581	1.591	1.553	1.591	376,289	1.5770	0.00%
2019-04-11	0	1.700	1.690	1.720	1.690	1.730	650,000	1,110,800	1.7089	1.581	1.572	1.600	1.572	1.609	698,823	1.5895	-0.58%
2019-04-10	0	1.710	1.710	1.730	1.690	1.730	580,000	994,270	1.7143	1.591	1.591	1.609	1.572	1.609	623,565	1.5945	0.00%
2019-04-09	0	1.710	1.700	1.720	1.680	1.740	1,126,000	1,917,030	1.7025	1.591	1.581	1.600	1.563	1.618	1,210,577	1.5836	0.59%
2019-04-08	0	1.700	1.700	1.720	1.660	1.720	5,331,658	8,990,692	1.6863	1.581	1.581	1.600	1.544	1.600	5,732,134	1.5685	3.03%
2019-04-04	0	1.650	1.640	1.650	1.630	1.660	14,679,000	24,188,680	1.6478	1.535	1.525	1.535	1.516	1.544	15,781,581	1.5327	0.00%
2019-04-03	0	1.650	1.640	1.650	1.630	1.660	12,430,000	20,507,810	1.6499	1.535	1.525	1.535	1.516	1.544	13,363,652	1.5346	1.23%
2019-04-02	0	1.630	1.630	1.640	1.620	1.650	1,003,000	1,645,580	1.6407	1.516	1.516	1.525	1.507	1.535	1,078,338	1.5260	0.00%
2019-04-01	0	1.630	1.620	1.630	1.610	1.650	904,000	1,470,490	1.6266	1.516	1.507	1.516	1.498	1.535	971,902	1.5130	1.24%
2019-03-29	0	1.610	1.610	1.630	1.570	1.630	3,408,000	5,496,300	1.6128	1.498	1.498	1.516	1.460	1.516	3,663,985	1.5001	0.00%
2019-03-28	0	1.610	1.600	1.610	1.580	1.630	1,441,000	2,314,000	1.6058	1.498	1.488	1.498	1.470	1.516	1,549,238	1.4936	0.00%
2019-03-27	0	1.610	1.610	1.620	1.610	1.660	2,327,000	3,788,010	1.6279	1.498	1.498	1.507	1.498	1.544	2,501,788	1.5141	1.26%
2019-03-26	0	1.590	1.580	1.590	1.550	1.610	17,902,000	28,345,940	1.5834	1.479	1.470	1.479	1.442	1.498	19,246,670	1.4728	5.30%
2019-03-25	0	1.510	1.500	1.510	1.490	1.520	1,273,000	1,913,210	1.5029	1.405	1.395	1.405	1.386	1.414	1,368,619	1.3979	-0.66%
2019-03-22	0	1.520	1.510	1.520	1.500	1.520	2,043,000	3,085,500	1.5103	1.414	1.405	1.414	1.395	1.414	2,196,456	1.4048	0.66%
2019-03-21	0	1.510	1.500	1.510	1.500	1.520	1,699,000	2,561,710	1.5078	1.405	1.395	1.405	1.395	1.414	1,826,617	1.4024	-1.31%
2019-03-20	0	1.530	1.520	1.530	1.510	1.540	164,000	249,640	1.5222	1.423	1.414	1.423	1.405	1.432	176,319	1.4158	0.00%
2019-03-19	0	1.530	1.520	1.540	1.520	1.550	327,000	502,350	1.5362	1.423	1.414	1.432	1.414	1.442	351,562	1.4289	-1.29%
2019-03-18	0	1.550	1.520	1.550	1.520	1.560	448,000	689,650	1.5394	1.442	1.414	1.442	1.414	1.451	481,651	1.4318	-0.64%
2019-03-15	0	1.560	1.530	1.540	1.540	1.570	1,353,000	2,101,600	1.5533	1.451	1.423	1.432	1.432	1.460	1,454,628	1.4448	0.00%
2019-03-14	0	1.560	1.540	1.560	1.540	1.570	1,619,000	2,512,680	1.5520	1.451	1.432	1.451	1.432	1.460	1,740,608	1.4436	0.65%
2019-03-13	0	1.550	1.550	1.560	1.540	1.560	2,489,000	3,856,880	1.5496	1.442	1.442	1.451	1.432	1.451	2,675,956	1.4413	0.00%
2019-03-12	0	1.550	1.550	1.560	1.540	1.570	1,472,000	2,284,870	1.5522	1.442	1.442	1.451	1.432	1.460	1,582,566	1.4438	0.65%
2019-03-11	0	1.540	1.540	1.570	1.530	1.570	782,000	1,205,740	1.5419	1.432	1.432	1.460	1.423	1.460	840,738	1.4341	1.32%
2019-03-08	0	1.520	1.520	1.530	1.520	1.570	897,862	1,378,552	1.5354	1.414	1.414	1.423	1.414	1.460	965,303	1.4281	-2.56%
2019-03-07	0	1.560	1.560	1.570	1.550	1.580	172,000	269,190	1.5651	1.451	1.451	1.460	1.442	1.470	184,919	1.4557	-0.64%
2019-03-06	0	1.570	1.570	1.580	1.560	1.600	554,000	870,610	1.5715	1.460	1.460	1.470	1.451	1.488	595,613	1.4617	-0.63%
2019-03-05	0	1.580	1.580	1.590	1.570	1.600	661,000	1,046,590	1.5833	1.470	1.470	1.479	1.460	1.488	710,650	1.4727	0.00%
2019-03-04	0	1.580	1.580	1.590	1.570	1.600	436,000	693,910	1.5915	1.470	1.470	1.479	1.460	1.488	468,749	1.4803	-1.25%
2019-03-01	0	1.600	1.580	1.600	1.570	1.600	1,501,000	2,378,720	1.5848	1.488	1.470	1.488	1.460	1.488	1,613,744	1.4740	1.91%
2019-02-28	0	1.570	1.570	1.580	1.560	1.600	557,000	876,650	1.5739	1.460	1.460	1.470	1.451	1.488	598,838	1.4639	0.00%
2019-02-27	0	1.570	1.570	1.580	1.560	1.590	356,000	559,340	1.5712	1.460	1.460	1.470	1.451	1.479	382,740	1.4614	-1.87%
2019-02-26	0	1.600	1.580	1.600	1.580	1.600	20,000	31,760	1.5880	1.488	1.470	1.488	1.470	1.488	21,502	1.4771	0.00%
2019-02-25	0	1.600	1.560	1.600	1.550	1.600	754,000	1,180,670	1.5659	1.488	1.451	1.488	1.442	1.488	810,635	1.4565	2.56%
2019-02-22	0	1.560	1.560	1.570	1.550	1.590	75,000	117,490	1.5665	1.451	1.451	1.460	1.442	1.479	80,633	1.4571	0.00%
2019-02-21	0	1.560	1.550	1.570	1.550	1.580	404,000	629,940	1.5593	1.451	1.442	1.460	1.442	1.470	434,346	1.4503	0.00%
2019-02-20	0	1.560	1.560	1.570	1.550	1.580	214,000	335,300	1.5668	1.451	1.451	1.460	1.442	1.470	230,074	1.4574	0.00%
2019-02-19	0	1.560	1.550	1.580	1.560	1.620	228,000	358,370	1.5718	1.451	1.442	1.470	1.451	1.507	245,126	1.4620	-1.27%
2019-02-18	0	1.580	1.570	1.600	1.550	1.620	331,000	524,690	1.5852	1.470	1.460	1.488	1.442	1.507	355,862	1.4744	-1.25%
2019-02-15	0	1.600	1.600	1.640	1.560	1.640	296,000	480,910	1.6247	1.488	1.488	1.525	1.451	1.525	318,233	1.5112	0.00%
2019-02-14	0	1.600	1.570	1.600	1.510	1.600	129,000	202,630	1.5708	1.488	1.460	1.488	1.405	1.488	138,690	1.4610	0.00%
2019-02-13	0	1.600	1.570	1.600	1.590	1.610	72,000	115,190	1.5999	1.488	1.460	1.488	1.479	1.498	77,408	1.4881	2.56%
2019-02-12	0	1.560	1.560	1.590	1.560	1.600	168,000	266,410	1.5858	1.451	1.451	1.479	1.451	1.488	180,619	1.4750	-1.89%
2019-02-11	0	1.590	1.580	1.590	1.570	1.600	164,000	259,570	1.5827	1.479	1.470	1.479	1.460	1.488	176,319	1.4722	0.00%
2019-02-08	0	1.590	1.560	1.590	1.540	1.590	102,000	159,990	1.5685	1.479	1.451	1.479	1.432	1.479	109,662	1.4589	1.27%
2019-02-04	0	1.570	1.570	1.600	-	-	0	0	-	1.460	1.460	1.488	-	-	0	-	0.00%
2019-02-01	0	1.570	1.570	1.590	1.540	1.600	241,000	380,320	1.5781	1.460	1.460	1.479	1.432	1.488	259,102	1.4678	0.00%
2019-01-31	0	1.570	1.540	1.570	1.540	1.580	72,000	111,860	1.5536	1.460	1.432	1.460	1.432	1.470	77,408	1.4451	2.61%
2019-01-30	0	1.530	1.520	1.550	1.520	1.590	124,000	191,850	1.5472	1.423	1.414	1.442	1.414	1.479	133,314	1.4391	-2.55%
2019-01-29	0	1.570	1.550	1.570	1.530	1.600	170,000	263,660	1.5509	1.460	1.442	1.460	1.423	1.488	182,769	1.4426	1.29%
2019-01-28	0	1.550	1.500	1.580	1.520	1.620	203,000	317,420	1.5636	1.442	1.395	1.470	1.414	1.507	218,248	1.4544	-3.13%
2019-01-25	0	1.600	1.590	1.600	1.600	1.650	75,764	122,622	1.6185	1.488	1.479	1.488	1.488	1.535	81,455	1.5054	-2.44%
2019-01-24	0	1.640	1.610	1.640	1.620	1.640	3,634,000	5,925,350	1.6305	1.525	1.498	1.525	1.507	1.525	3,906,960	1.5166	1.86%
2019-01-23	0	1.610	1.610	1.640	1.610	1.650	109,000	178,020	1.6332	1.498	1.498	1.525	1.498	1.535	117,187	1.5191	-1.83%
2019-01-22	0	1.640	1.630	1.640	1.630	1.660	2,223,000	3,668,690	1.6503	1.525	1.516	1.525	1.516	1.544	2,389,976	1.5350	0.61%
2019-01-21	0	1.630	1.630	1.650	1.620	1.660	1,485,000	2,444,150	1.6459	1.516	1.516	1.535	1.507	1.544	1,596,543	1.5309	0.00%
2019-01-18	0	1.630	1.630	1.650	1.620	1.670	5,827,000	9,619,210	1.6508	1.516	1.516	1.535	1.507	1.553	6,264,682	1.5355	-0.61%
2019-01-17	0	1.640	1.600	1.640	1.600	1.670	11,851,000	19,604,241	1.6542	1.525	1.488	1.525	1.488	1.553	12,741,162	1.5387	1.23%
2019-01-16	0	1.620	1.620	1.650	1.620	1.660	782,000	1,280,710	1.6377	1.507	1.507	1.535	1.507	1.544	840,738	1.5233	0.00%
2019-01-15	0	1.620	1.620	1.630	1.610	1.680	150,000	248,330	1.6555	1.507	1.507	1.516	1.498	1.563	161,267	1.5399	-1.22%
2019-01-14	0	1.640	1.630	1.650	1.580	1.680	728,000	1,181,740	1.6233	1.525	1.516	1.535	1.470	1.563	782,682	1.5099	3.14%
2019-01-11	0	1.590	1.560	1.590	1.550	1.590	48,000	75,210	1.5669	1.479	1.451	1.479	1.442	1.479	51,605	1.4574	3.92%
2019-01-10	0	1.530	1.530	1.560	1.520	1.610	236,000	362,180	1.5347	1.423	1.423	1.451	1.414	1.498	253,727	1.4274	-4.38%
2019-01-09	0	1.600	1.590	1.600	1.550	1.610	116,000	181,390	1.5637	1.488	1.479	1.488	1.442	1.498	124,713	1.4545	3.23%
2019-01-08	0	1.550	1.540	1.560	-	-	0	0	-	1.442	1.432	1.451	-	-	0	-	0.00%
2019-01-07	0	1.550	1.520	1.560	1.510	1.560	2,934,000	4,495,370	1.5322	1.442	1.414	1.451	1.405	1.451	3,154,381	1.4251	3.33%
2019-01-04	0	1.500	1.500	1.560	1.500	1.560	312,000	476,570	1.5275	1.395	1.395	1.451	1.395	1.451	335,435	1.4208	-1.96%
2019-01-03	0	1.530	1.530	1.560	1.470	1.570	2,598,000	3,977,320	1.5309	1.423	1.423	1.451	1.367	1.460	2,793,143	1.4240	2.68%
2019-01-02	0	1.490	1.470	1.500	1.470	1.560	55,000	82,970	1.5085	1.386	1.367	1.395	1.367	1.451	59,131	1.4032	-3.87%
2018-12-31	0	1.550	1.510	1.550	1.490	1.550	243,000	366,810	1.5095	1.442	1.405	1.442	1.386	1.442	261,252	1.4040	0.00%
2018-12-28	0	1.550	1.480	1.580	1.480	1.590	23,994	37,020	1.5429	1.442	1.377	1.470	1.377	1.479	25,796	1.4351	5.44%
2018-12-27	0	1.470	1.470	1.500	1.450	1.500	1,277,000	1,892,380	1.4819	1.367	1.367	1.395	1.349	1.395	1,372,919	1.3784	1.38%
2018-12-24	0	1.450	1.450	1.460	1.440	1.490	1,012,000	1,467,080	1.4497	1.349	1.349	1.358	1.339	1.386	1,088,014	1.3484	-4.61%
2018-12-21	0	1.520	1.490	1.520	1.490	1.570	487,000	732,070	1.5032	1.414	1.386	1.414	1.386	1.460	523,580	1.3982	-3.18%
2018-12-20	0	1.570	1.540	1.570	1.540	1.590	940,000	1,477,000	1.5713	1.460	1.432	1.460	1.432	1.479	1,010,606	1.4615	-0.63%
2018-12-19	0	1.580	1.570	1.580	1.560	1.600	1,741,000	2,751,870	1.5806	1.470	1.460	1.470	1.451	1.488	1,871,771	1.4702	0.64%
2018-12-18	0	1.570	1.570	1.590	1.560	1.610	3,620,000	5,743,118	1.5865	1.460	1.460	1.479	1.451	1.498	3,891,908	1.4757	0.00%
2018-12-17	0	1.570	1.560	1.590	1.550	1.600	2,873,000	4,516,490	1.5720	1.460	1.451	1.479	1.442	1.488	3,088,799	1.4622	-1.26%
2018-12-14	0	1.590	1.580	1.590	1.580	1.640	501,000	795,430	1.5877	1.479	1.470	1.479	1.470	1.525	538,632	1.4768	-1.85%
2018-12-13	0	1.620	1.600	1.620	1.580	1.640	891,000	1,427,160	1.6018	1.507	1.488	1.507	1.470	1.525	957,926	1.4898	2.53%
2018-12-12	0	1.580	1.570	1.590	1.550	1.590	949,000	1,492,000	1.5722	1.470	1.460	1.479	1.442	1.479	1,020,282	1.4623	1.28%
2018-12-11	0	1.560	1.560	1.580	1.510	1.580	1,400,000	2,155,050	1.5393	1.451	1.451	1.470	1.405	1.470	1,505,158	1.4318	1.30%
2018-12-10	0	1.540	1.520	1.540	1.480	1.540	1,346,000	2,044,560	1.5190	1.432	1.414	1.432	1.377	1.432	1,447,102	1.4129	1.99%
2018-12-07	0	1.510	1.510	1.530	1.460	1.530	781,000	1,175,790	1.5055	1.405	1.405	1.423	1.358	1.423	839,663	1.4003	3.42%
2018-12-06	0	1.460	1.460	1.490	1.400	1.500	2,169,000	3,137,540	1.4465	1.358	1.358	1.386	1.302	1.395	2,331,920	1.3455	3.55%
2018-12-05	0	1.410	1.390	1.410	1.390	1.430	876,000	1,227,480	1.4012	1.311	1.293	1.311	1.293	1.330	941,799	1.3033	0.00%
2018-12-04	0	1.410	1.410	1.430	1.390	1.430	2,781,000	3,934,500	1.4148	1.311	1.311	1.330	1.293	1.330	2,989,889	1.3159	0.00%
2018-12-03	0	1.410	1.400	1.420	1.400	1.440	815,000	1,155,550	1.4179	1.311	1.302	1.321	1.302	1.339	876,217	1.3188	0.71%
2018-11-30	0	1.400	1.400	1.410	1.400	1.460	729,000	1,033,760	1.4181	1.302	1.302	1.311	1.302	1.358	783,757	1.3190	-4.11%
2018-11-29	0	1.460	1.460	1.470	1.450	1.470	522,000	762,580	1.4609	1.358	1.358	1.367	1.349	1.367	561,209	1.3588	1.39%
2018-11-28	0	1.440	1.430	1.450	1.430	1.470	1,491,000	2,160,660	1.4491	1.339	1.330	1.349	1.330	1.367	1,602,993	1.3479	-2.04%
2018-11-27	0	1.470	1.470	1.490	1.470	1.510	1,110,000	1,652,100	1.4884	1.367	1.367	1.386	1.367	1.405	1,193,375	1.3844	-2.65%
2018-11-26	0	1.510	1.510	1.530	1.440	1.520	642,000	962,550	1.4993	1.405	1.405	1.423	1.339	1.414	690,222	1.3946	-0.66%
2018-11-23	0	1.520	1.510	1.520	1.500	1.550	191,000	290,560	1.5213	1.414	1.405	1.414	1.395	1.442	205,347	1.4150	-1.94%
2018-11-22	0	1.550	1.530	1.550	-	-	0	0	-	1.442	1.423	1.442	-	-	0	-	0.00%
2018-11-21	0	1.550	1.540	1.560	1.480	1.560	1,979,000	3,036,480	1.5344	1.442	1.432	1.451	1.377	1.451	2,127,648	1.4272	0.00%
2018-11-20	0	1.550	1.550	1.560	1.550	1.560	187,000	290,090	1.5513	1.442	1.442	1.451	1.442	1.451	201,046	1.4429	-0.64%
2018-11-19	0	1.560	1.550	1.560	1.550	1.570	22,000	34,360	1.5618	1.451	1.442	1.451	1.442	1.460	23,652	1.4527	0.65%
2018-11-16	0	1.550	1.550	1.560	1.540	1.570	302,000	468,480	1.5513	1.442	1.442	1.451	1.432	1.460	324,684	1.4429	-1.90%
2018-11-15	0	1.580	1.560	1.580	1.560	1.580	27,000	42,340	1.5681	1.470	1.451	1.470	1.451	1.470	29,028	1.4586	1.94%
2018-11-14	0	1.550	1.550	1.570	1.550	1.600	318,000	500,590	1.5742	1.442	1.442	1.460	1.442	1.488	341,886	1.4642	-0.64%
2018-11-13	0	1.560	1.560	1.590	1.560	1.590	11,000	17,240	1.5673	1.451	1.451	1.479	1.451	1.479	11,826	1.4578	-3.11%
2018-11-12	0	1.610	1.600	1.630	1.590	1.640	173,000	279,020	1.6128	1.498	1.488	1.516	1.479	1.525	185,995	1.5002	1.26%
2018-11-09	0	1.590	1.560	1.620	1.560	1.640	3,000	4,760	1.5867	1.479	1.451	1.507	1.451	1.525	3,225	1.4758	0.00%
2018-11-08	0	1.590	1.620	1.650	1.550	1.650	366,000	583,030	1.5930	1.479	1.507	1.535	1.442	1.535	393,491	1.4817	0.00%
2018-11-07	0	1.590	1.560	1.600	1.560	1.600	147,000	230,400	1.5673	1.479	1.451	1.488	1.451	1.488	158,042	1.4578	1.92%
2018-11-06	0	1.560	1.550	1.580	1.550	1.580	621,000	963,960	1.5523	1.451	1.442	1.470	1.442	1.470	667,645	1.4438	0.00%
2018-11-05	0	1.560	1.560	1.580	1.540	1.600	1,328,000	2,071,665	1.5600	1.451	1.451	1.470	1.432	1.488	1,427,750	1.4510	-1.27%
2018-11-02	0	1.580	1.580	1.630	1.550	1.650	1,749,000	2,771,210	1.5845	1.470	1.470	1.516	1.442	1.535	1,880,372	1.4738	0.00%
2018-11-01	0	1.580	1.550	1.580	1.560	1.600	169,000	265,880	1.5733	1.470	1.442	1.470	1.451	1.488	181,694	1.4633	-1.86%
2018-10-31	0	1.610	1.590	1.610	1.600	1.650	228,000	371,300	1.6285	1.498	1.479	1.498	1.488	1.535	245,126	1.5147	0.62%
2018-10-30	0	1.600	1.600	1.620	1.510	1.640	645,000	999,460	1.5496	1.488	1.488	1.507	1.405	1.525	693,448	1.4413	4.58%
2018-10-29	0	1.530	1.520	1.540	1.490	1.600	813,000	1,233,070	1.5167	1.423	1.414	1.432	1.386	1.488	874,067	1.4107	-1.29%
2018-10-26	0	1.550	1.500	1.550	1.530	1.580	1,569,000	2,440,990	1.5558	1.442	1.395	1.442	1.423	1.470	1,686,852	1.4471	-1.27%
2018-10-25	0	1.570	1.560	1.590	1.530	1.590	696,000	1,089,140	1.5649	1.460	1.451	1.479	1.423	1.479	748,279	1.4555	-1.87%
2018-10-24	0	1.600	1.590	1.600	1.580	1.620	939,000	1,497,430	1.5947	1.488	1.479	1.488	1.470	1.507	1,009,531	1.4833	0.00%
2018-10-23	0	1.600	1.590	1.600	1.590	1.620	247,000	397,130	1.6078	1.488	1.479	1.488	1.479	1.507	265,553	1.4955	0.00%
2018-10-22	0	1.600	1.590	1.610	1.560	1.650	1,694,000	2,713,320	1.6017	1.488	1.479	1.498	1.451	1.535	1,821,241	1.4898	3.90%
2018-10-19	0	1.540	1.530	1.600	1.530	1.650	3,799,000	6,043,121	1.5907	1.432	1.423	1.488	1.423	1.535	4,084,354	1.4796	-3.14%
2018-10-18	0	1.590	1.590	1.600	1.570	1.600	1,227,300	1,950,272	1.5891	1.479	1.479	1.488	1.460	1.488	1,319,486	1.4781	0.63%
2018-10-16	0	1.580	1.570	1.580	1.560	1.700	1,595,000	2,535,695	1.5898	1.470	1.460	1.470	1.451	1.581	1,714,805	1.4787	-5.39%
2018-10-15	0	1.670	1.670	1.680	1.660	1.700	485,000	813,240	1.6768	1.553	1.553	1.563	1.544	1.581	521,430	1.5596	-1.18%
2018-10-12	0	1.690	1.680	1.690	1.680	1.730	632,000	1,068,015	1.6899	1.572	1.563	1.572	1.563	1.609	679,471	1.5718	-0.59%
2018-10-11	0	1.700	1.680	1.700	1.690	1.730	1,303,000	2,217,595	1.7019	1.581	1.563	1.581	1.572	1.609	1,400,872	1.5830	-2.30%
2018-10-10	0	1.740	1.720	1.740	1.740	1.750	424,000	737,970	1.7405	1.618	1.600	1.618	1.618	1.628	455,848	1.6189	-0.57%
2018-10-09	0	1.750	1.740	1.750	1.740	1.750	1,492,000	2,599,060	1.7420	1.628	1.618	1.628	1.618	1.628	1,604,068	1.6203	0.57%
2018-10-08	0	1.740	1.720	1.740	1.720	1.750	2,641,000	4,586,630	1.7367	1.618	1.600	1.618	1.600	1.628	2,839,373	1.6154	-0.57%
2018-10-05	0	1.750	1.720	1.750	1.730	1.790	2,083,000	3,634,330	1.7448	1.628	1.600	1.628	1.609	1.665	2,239,460	1.6229	1.74%
2018-10-04	0	1.720	1.700	1.720	1.690	1.760	4,266,000	7,316,630	1.7151	1.600	1.581	1.600	1.572	1.637	4,586,431	1.5953	-1.15%
2018-10-03	0	1.740	1.730	1.740	1.710	1.790	326,000	563,880	1.7297	1.618	1.609	1.618	1.591	1.665	350,487	1.6088	0.00%
2018-10-02	0	1.740	1.730	1.740	1.700	1.740	1,418,000	2,449,155	1.7272	1.618	1.609	1.618	1.581	1.618	1,524,510	1.6065	1.75%
2018-09-28	0	1.710	1.700	1.710	1.680	1.730	1,813,000	3,101,440	1.7107	1.591	1.581	1.591	1.563	1.609	1,949,180	1.5912	-1.16%
2018-09-27	0	1.730	1.710	1.740	1.700	1.730	1,062,000	1,841,550	1.7340	1.609	1.591	1.618	1.581	1.609	1,141,770	1.6129	0.00%
2018-09-26	0	1.730	1.720	1.740	1.720	1.780	2,349,000	4,077,220	1.7357	1.609	1.600	1.618	1.600	1.656	2,525,440	1.6145	-1.70%
2018-09-24	0	1.760	1.750	1.760	1.750	1.790	106,000	186,440	1.7589	1.637	1.628	1.637	1.628	1.665	113,962	1.6360	-1.68%
2018-09-21	0	1.790	1.770	1.790	1.770	1.800	3,471,000	6,198,705	1.7859	1.665	1.646	1.665	1.646	1.674	3,731,717	1.6611	-0.56%
2018-09-20	0	1.800	1.790	1.800	1.760	1.810	5,347,333	9,560,122	1.7878	1.674	1.665	1.674	1.637	1.684	5,748,986	1.6629	0.56%
2018-09-19	0	1.790	1.770	1.790	1.770	1.810	454,000	809,410	1.7828	1.665	1.646	1.665	1.646	1.684	488,101	1.6583	0.00%
2018-09-18	0	1.790	1.770	1.790	1.770	1.800	3,167,000	5,628,570	1.7773	1.665	1.646	1.665	1.646	1.674	3,404,882	1.6531	1.13%
2018-09-17	0	1.770	1.760	1.790	1.750	1.800	4,155,000	7,429,730	1.7881	1.646	1.637	1.665	1.628	1.674	4,467,094	1.6632	-1.67%
2018-09-14	0	1.800	1.780	1.800	1.750	1.830	3,237,000	5,884,630	1.8179	1.674	1.656	1.674	1.628	1.702	3,480,140	1.6909	1.12%
2018-09-13	0	1.810	1.760	1.810	1.770	1.820	819,000	1,469,440	1.7942	1.656	1.610	1.656	1.619	1.665	895,358	1.6412	0.00%
2018-09-12	0	1.810	1.800	1.810	1.800	1.830	730,000	1,322,202	1.8112	1.656	1.646	1.656	1.646	1.674	798,060	1.6568	-1.09%
2018-09-11	0	1.830	1.810	1.830	1.810	1.850	414,000	752,820	1.8184	1.674	1.656	1.674	1.656	1.692	452,598	1.6633	-0.54%
2018-09-10	0	1.840	1.810	1.840	1.820	1.840	291,000	532,730	1.8307	1.683	1.656	1.683	1.665	1.683	318,131	1.6746	-0.54%
2018-09-07	0	1.850	1.830	1.850	1.830	1.850	174,000	319,990	1.8390	1.692	1.674	1.692	1.674	1.692	190,222	1.6822	0.00%
2018-09-06	0	1.850	1.830	1.850	1.820	1.860	3,228,300	5,946,704	1.8421	1.692	1.674	1.692	1.665	1.701	3,529,283	1.6850	0.00%
2018-09-05	0	1.850	1.840	1.850	1.850	1.920	68,000	126,940	1.8668	1.692	1.683	1.692	1.692	1.756	74,340	1.7076	-3.65%
2018-09-04	0	1.920	1.890	1.920	1.890	1.920	45,000	85,700	1.9044	1.756	1.729	1.756	1.729	1.756	49,195	1.7420	0.52%
2018-09-03	0	1.910	1.890	1.910	1.910	1.930	37,000	71,230	1.9251	1.747	1.729	1.747	1.747	1.765	40,450	1.7610	0.53%
2018-08-31	0	1.900	1.950	1.970	1.830	1.950	4,513,000	8,399,180	1.8611	1.738	1.784	1.802	1.674	1.784	4,933,759	1.7024	2.70%
2018-08-30	0	1.850	1.830	1.850	1.830	1.880	269,000	496,980	1.8475	1.692	1.674	1.692	1.674	1.720	294,080	1.6900	-1.07%
2018-08-29	0	1.870	1.840	1.870	1.840	1.880	364,000	674,990	1.8544	1.711	1.683	1.711	1.683	1.720	397,937	1.6962	0.54%
2018-08-28	0	1.860	1.830	1.860	1.820	1.860	3,584,000	6,568,950	1.8329	1.701	1.674	1.701	1.665	1.701	3,918,146	1.6765	1.09%
2018-08-27	0	1.840	1.820	1.840	1.820	1.870	7,199,000	13,180,890	1.8309	1.683	1.665	1.683	1.665	1.711	7,870,182	1.6748	-0.54%
2018-08-24	0	1.850	1.830	1.850	1.820	1.850	2,620,000	4,816,420	1.8383	1.692	1.674	1.692	1.665	1.692	2,864,270	1.6816	0.00%
2018-08-23	0	1.850	1.820	1.850	1.840	1.880	1,139,000	2,102,190	1.8456	1.692	1.665	1.692	1.683	1.720	1,245,192	1.6882	-1.60%
2018-08-22	0	1.880	1.850	1.880	1.850	1.890	921,000	1,717,890	1.8652	1.720	1.692	1.720	1.692	1.729	1,006,867	1.7062	-0.53%
2018-08-21	0	1.890	1.870	1.890	1.810	1.900	7,865,099	14,829,536	1.8855	1.729	1.711	1.729	1.656	1.738	8,598,383	1.7247	-0.53%
2018-08-20	0	1.900	1.880	1.910	1.870	1.910	1,217,000	2,315,270	1.9024	1.738	1.720	1.747	1.711	1.747	1,330,464	1.7402	0.00%
2018-08-17	0	1.900	1.900	1.920	1.890	1.940	92,000	176,080	1.9139	1.738	1.738	1.756	1.729	1.775	100,577	1.7507	-2.06%
2018-08-16	0	1.940	1.910	1.940	1.890	1.960	4,965,000	9,532,640	1.9200	1.775	1.747	1.775	1.729	1.793	5,427,900	1.7562	1.57%
2018-08-15	0	1.910	1.910	1.920	1.880	1.980	6,919,000	13,239,190	1.9135	1.747	1.747	1.756	1.720	1.811	7,564,077	1.7503	1.06%
2018-08-14	0	1.890	1.870	1.900	1.860	1.900	5,255,600	9,891,050	1.8820	1.729	1.711	1.738	1.701	1.738	5,745,594	1.7215	0.00%
2018-08-13	0	1.890	1.850	1.900	1.810	1.900	2,054,000	3,810,840	1.8553	1.729	1.692	1.738	1.656	1.738	2,245,500	1.6971	3.85%
2018-08-10	0	1.820	1.810	1.830	1.800	1.840	1,111,000	2,019,990	1.8182	1.665	1.656	1.674	1.646	1.683	1,214,582	1.6631	0.00%
2018-08-09	0	1.820	1.810	1.830	1.810	1.840	263,000	479,770	1.8242	1.665	1.656	1.674	1.656	1.683	287,520	1.6686	0.00%
2018-08-08	0	1.820	1.800	1.820	1.750	1.850	2,661,000	4,791,270	1.8006	1.665	1.646	1.665	1.601	1.692	2,909,092	1.6470	2.82%
2018-08-07	0	1.770	1.760	1.770	1.740	1.790	978,000	1,724,690	1.7635	1.619	1.610	1.619	1.592	1.637	1,069,182	1.6131	0.57%
2018-08-06	0	1.760	1.750	1.760	1.740	1.820	803,000	1,405,900	1.7508	1.610	1.601	1.610	1.592	1.665	877,866	1.6015	0.00%
2018-08-03	0	1.760	1.750	1.760	1.710	1.770	1,606,000	2,790,942	1.7378	1.610	1.601	1.610	1.564	1.619	1,755,732	1.5896	-0.56%
2018-08-02	0	1.770	1.760	1.770	1.740	1.780	782,000	1,380,950	1.7659	1.619	1.610	1.619	1.592	1.628	854,908	1.6153	-0.56%
2018-08-01	0	1.780	1.780	1.790	1.770	1.790	482,000	856,790	1.7776	1.628	1.628	1.637	1.619	1.637	526,938	1.6260	0.56%
2018-07-31	0	1.770	1.760	1.770	1.750	1.780	207,000	364,880	1.7627	1.619	1.610	1.619	1.601	1.628	226,299	1.6124	0.57%
2018-07-30	0	1.760	1.760	1.770	1.750	1.780	804,000	1,416,010	1.7612	1.610	1.610	1.619	1.601	1.628	878,959	1.6110	-1.12%
2018-07-27	0	1.780	1.760	1.780	1.710	1.800	638,000	1,120,380	1.7561	1.628	1.610	1.628	1.564	1.646	697,482	1.6063	-1.66%
2018-07-26	0	1.810	1.790	1.810	1.780	1.840	180,000	323,690	1.7983	1.656	1.637	1.656	1.628	1.683	196,782	1.6449	0.56%
2018-07-25	0	1.800	1.780	1.800	1.780	1.870	1,742,000	3,139,840	1.8024	1.646	1.628	1.646	1.628	1.711	1,904,411	1.6487	-0.55%
2018-07-24	0	1.810	1.780	1.810	1.780	1.860	582,000	1,064,162	1.8285	1.656	1.628	1.656	1.628	1.701	636,261	1.6725	0.56%
2018-07-23	0	1.800	1.800	1.820	1.750	1.820	349,000	628,780	1.8017	1.646	1.646	1.665	1.601	1.665	381,538	1.6480	1.69%
2018-07-20	0	1.770	1.770	1.780	1.760	1.800	257,000	454,150	1.7671	1.619	1.619	1.628	1.610	1.646	280,961	1.6164	-1.67%
2018-07-19	0	1.800	1.800	1.820	1.800	1.840	151,000	274,020	1.8147	1.646	1.646	1.665	1.646	1.683	165,078	1.6599	-0.55%
2018-07-18	0	1.810	1.800	1.820	1.800	1.870	949,000	1,742,812	1.8365	1.656	1.646	1.665	1.646	1.711	1,037,478	1.6799	-2.16%
2018-07-17	0	1.850	1.840	1.860	1.830	1.900	169,000	311,770	1.8448	1.692	1.683	1.701	1.674	1.738	184,756	1.6875	-1.07%
2018-07-16	0	1.870	1.860	1.880	1.860	1.930	732,000	1,379,360	1.8844	1.711	1.701	1.720	1.701	1.765	800,246	1.7237	0.54%
2018-07-13	0	1.860	1.850	1.880	1.850	1.950	670,000	1,278,330	1.9080	1.701	1.692	1.720	1.692	1.784	732,466	1.7452	-4.12%
2018-07-12	0	1.940	1.920	1.940	1.880	1.940	1,628,000	3,116,055	1.9140	1.775	1.756	1.775	1.720	1.775	1,779,783	1.7508	0.00%
2018-07-11	0	1.940	1.940	1.970	1.920	2.060	1,341,000	2,661,720	1.9849	1.775	1.775	1.802	1.756	1.884	1,466,025	1.8156	-5.37%
2018-07-10	0	2.050	2.040	2.050	2.040	2.080	305,000	627,350	2.0569	1.875	1.866	1.875	1.866	1.903	333,436	1.8815	-0.49%
2018-07-09	0	2.060	2.040	2.060	2.000	2.060	10,623,000	21,712,770	2.0439	1.884	1.866	1.884	1.829	1.884	11,613,411	1.8696	0.98%
2018-07-06	0	2.040	2.030	2.040	2.020	2.050	11,389,000	23,229,400	2.0396	1.866	1.857	1.866	1.848	1.875	12,450,827	1.8657	0.49%
2018-07-05	0	2.030	2.020	2.040	1.990	2.050	6,224,000	12,697,360	2.0401	1.857	1.848	1.866	1.820	1.875	6,804,280	1.8661	-0.98%
2018-07-04	0	2.050	2.050	2.070	2.020	2.080	2,353,000	4,813,872	2.0458	1.875	1.875	1.893	1.848	1.903	2,572,377	1.8714	-1.91%
2018-07-03	0	2.090	2.070	2.090	2.060	2.170	625,000	1,302,520	2.0840	1.912	1.893	1.912	1.884	1.985	683,270	1.9063	0.48%
2018-06-29	0	2.080	2.080	2.100	2.030	2.150	534,000	1,129,165	2.1145	1.903	1.903	1.921	1.857	1.967	583,786	1.9342	-0.95%
2018-06-28	0	2.100	2.070	2.100	2.050	2.110	303,000	632,510	2.0875	1.921	1.893	1.921	1.875	1.930	331,250	1.9095	1.94%
2018-06-27	0	2.060	2.050	2.060	2.010	2.070	1,320,000	2,710,640	2.0535	1.884	1.875	1.884	1.839	1.893	1,443,067	1.8784	1.48%
2018-06-26	0	2.030	2.030	2.040	1.990	2.050	6,079,000	12,365,610	2.0342	1.857	1.857	1.866	1.820	1.875	6,645,762	1.8607	0.00%
2018-06-25	0	2.030	2.030	2.040	2.030	2.050	134,000	272,910	2.0366	1.857	1.857	1.866	1.857	1.875	146,493	1.8630	-1.46%
2018-06-22	0	2.060	2.040	2.060	2.030	2.070	3,045,000	6,248,690	2.0521	1.884	1.866	1.884	1.857	1.893	3,328,894	1.8771	0.49%
2018-06-21	0	2.050	2.030	2.050	2.030	2.060	4,268,000	8,746,920	2.0494	1.875	1.857	1.875	1.857	1.884	4,665,917	1.8746	0.49%
2018-06-20	0	2.040	2.030	2.050	2.030	2.070	5,816,000	11,917,250	2.0490	1.866	1.857	1.875	1.857	1.893	6,358,241	1.8743	0.49%
2018-06-19	0	2.030	2.030	2.050	2.000	2.060	2,618,000	5,365,100	2.0493	1.857	1.857	1.875	1.829	1.884	2,862,083	1.8745	-0.98%
2018-06-15	0	2.050	2.030	2.050	2.020	2.060	3,595,000	7,360,380	2.0474	1.875	1.857	1.875	1.848	1.884	3,930,172	1.8728	-0.49%
2018-06-14	0	2.060	2.040	2.060	2.020	2.090	1,184,000	2,429,970	2.0523	1.884	1.866	1.884	1.848	1.912	1,294,388	1.8773	0.49%
2018-06-13	0	2.050	2.040	2.060	2.030	2.050	668,000	1,369,280	2.0498	1.875	1.866	1.884	1.857	1.875	730,279	1.8750	0.00%
2018-06-12	0	2.050	2.050	2.060	1.940	2.080	8,633,000	17,681,340	2.0481	1.875	1.875	1.884	1.775	1.903	9,437,878	1.8734	0.99%
2018-06-11	0	2.030	2.030	2.040	2.030	2.130	200,000	410,590	2.0530	1.857	1.857	1.866	1.857	1.948	218,647	1.8779	-1.46%
2018-06-08	0	2.060	2.050	2.060	2.020	2.060	8,415,000	17,243,380	2.0491	1.884	1.875	1.884	1.848	1.884	9,199,553	1.8744	0.49%
2018-06-07	0	2.050	2.030	2.050	2.030	2.050	184,000	374,570	2.0357	1.875	1.857	1.875	1.857	1.875	201,155	1.8621	-0.97%
2018-06-06	0	2.070	2.050	2.070	2.050	2.090	538,000	1,111,110	2.0653	1.893	1.875	1.893	1.875	1.912	588,159	1.8891	0.98%
2018-06-05	0	2.050	2.040	2.050	2.030	2.060	1,386,000	2,834,210	2.0449	1.875	1.866	1.875	1.857	1.884	1,515,221	1.8705	0.00%
2018-06-04	0	2.050	2.030	2.060	2.000	2.070	3,817,000	7,782,440	2.0389	1.875	1.857	1.884	1.829	1.893	4,172,869	1.8650	2.50%
2018-06-01	0	2.050	2.040	2.050	2.020	2.060	1,484,000	3,042,690	2.0503	1.829	1.821	1.829	1.803	1.838	1,662,916	1.8297	0.00%
2018-05-31	0	2.050	2.030	2.050	2.030	2.060	5,391,000	11,024,580	2.0450	1.829	1.812	1.829	1.812	1.838	6,040,958	1.8250	0.00%
2018-05-30	0	2.050	2.040	2.050	2.030	2.050	2,311,000	4,724,940	2.0445	1.829	1.821	1.829	1.812	1.829	2,589,622	1.8246	0.00%
2018-05-29	0	2.050	2.040	2.050	2.020	2.060	3,528,000	7,227,790	2.0487	1.829	1.821	1.829	1.803	1.838	3,953,348	1.8283	0.49%
2018-05-28	0	2.040	2.040	2.050	1.990	2.050	15,265,000	31,233,170	2.0461	1.821	1.821	1.829	1.776	1.829	17,105,402	1.8259	-0.97%
2018-05-25	0	2.060	2.040	2.060	2.020	2.100	1,454,000	2,990,690	2.0569	1.838	1.821	1.838	1.803	1.874	1,629,299	1.8356	-0.48%
2018-05-24	0	2.070	2.050	2.070	2.010	2.070	2,928,000	5,970,330	2.0390	1.847	1.829	1.847	1.794	1.847	3,281,010	1.8197	0.98%
2018-05-23	0	2.050	2.040	2.050	2.000	2.100	2,589,000	5,298,690	2.0466	1.829	1.821	1.829	1.785	1.874	2,901,139	1.8264	0.00%
2018-05-21	0	2.050	2.020	2.050	1.970	2.050	2,975,000	5,973,690	2.0080	1.829	1.803	1.829	1.758	1.829	3,333,676	1.7919	2.50%
2018-05-18	0	2.000	2.000	2.010	1.980	2.010	689,000	1,377,570	1.9994	1.785	1.785	1.794	1.767	1.794	772,068	1.7843	-0.99%
2018-05-17	0	2.020	2.020	2.030	1.990	2.070	1,428,000	2,877,140	2.0148	1.803	1.803	1.812	1.776	1.847	1,600,165	1.7980	-0.49%
2018-05-16	0	2.030	2.020	2.030	1.980	2.050	554,000	1,122,330	2.0259	1.812	1.803	1.812	1.767	1.829	620,792	1.8079	3.05%
2018-05-15	0	1.970	1.980	1.990	1.910	2.000	12,574,000	24,585,230	1.9552	1.758	1.767	1.776	1.704	1.785	14,089,966	1.7449	1.55%
2018-05-14	0	1.940	1.930	1.940	1.840	1.950	739,000	1,391,110	1.8824	1.731	1.722	1.731	1.642	1.740	828,096	1.6799	3.19%
2018-05-11	0	1.880	1.870	1.880	1.870	1.920	517,000	971,270	1.8787	1.678	1.669	1.678	1.669	1.713	579,331	1.6765	2.17%
2018-05-10	0	1.840	1.840	1.850	1.840	1.910	520,000	971,270	1.8678	1.642	1.642	1.651	1.642	1.704	582,693	1.6669	-3.66%
2018-05-09	0	1.910	1.900	1.910	1.870	1.950	2,285,000	4,379,730	1.9167	1.704	1.696	1.704	1.669	1.740	2,560,488	1.7105	-2.05%
2018-05-08	0	1.950	1.940	1.970	1.940	2.080	580,000	1,179,640	2.0339	1.740	1.731	1.758	1.731	1.856	649,927	1.8150	-5.34%
2018-05-07	0	2.060	2.050	2.060	2.040	2.170	1,827,000	3,832,415	2.0977	1.838	1.829	1.838	1.821	1.937	2,047,270	1.8720	-6.36%
2018-05-04	0	2.200	2.190	2.220	2.200	2.250	656,000	1,462,080	2.2288	1.963	1.954	1.981	1.963	2.008	735,090	1.9890	-3.51%
2018-05-03	0	2.280	2.260	2.280	2.250	2.290	642,000	1,452,960	2.2632	2.035	2.017	2.035	2.008	2.044	719,402	2.0197	1.33%
2018-05-02	0	2.250	2.230	2.270	2.130	2.280	547,000	1,216,810	2.2245	2.008	1.990	2.026	1.901	2.035	612,948	1.9852	1.35%
2018-04-30	0	2.220	2.210	2.220	2.180	2.290	558,000	1,249,790	2.2398	1.981	1.972	1.981	1.945	2.044	625,274	1.9988	-0.89%
2018-04-27	0	2.240	2.220	2.240	2.180	2.240	1,064,000	2,347,500	2.2063	1.999	1.981	1.999	1.945	1.999	1,192,280	1.9689	2.28%
2018-04-26	0	2.190	2.160	2.190	2.150	2.190	2,163,000	4,702,010	2.1738	1.954	1.928	1.954	1.919	1.954	2,423,779	1.9400	0.92%
2018-04-25	0	2.170	2.160	2.170	2.130	2.180	1,984,000	4,282,350	2.1584	1.937	1.928	1.937	1.901	1.945	2,223,198	1.9262	0.93%
2018-04-24	0	2.150	2.150	2.170	2.130	2.170	1,885,000	4,030,150	2.1380	1.919	1.919	1.937	1.901	1.937	2,112,262	1.9080	0.94%
2018-04-23	0	2.130	2.100	2.140	2.040	2.140	987,000	2,089,600	2.1171	1.901	1.874	1.910	1.821	1.910	1,105,996	1.8893	0.00%
2018-04-20	0	2.130	2.120	2.130	2.100	2.130	705,000	1,488,200	2.1109	1.901	1.892	1.901	1.874	1.901	789,997	1.8838	1.43%
2018-04-19	0	2.100	2.070	2.100	2.060	2.150	2,164,000	4,530,190	2.0934	1.874	1.847	1.874	1.838	1.919	2,424,899	1.8682	-2.33%
2018-04-18	0	2.150	2.120	2.150	2.110	2.180	1,395,000	3,013,370	2.1601	1.919	1.892	1.919	1.883	1.945	1,563,186	1.9277	2.38%
2018-04-17	0	2.100	2.080	2.100	2.020	2.100	902,000	1,876,810	2.0807	1.874	1.856	1.874	1.803	1.874	1,010,748	1.8569	1.45%
2018-04-16	0	2.070	2.050	2.070	2.010	2.070	3,572,000	7,316,530	2.0483	1.847	1.829	1.847	1.794	1.847	4,002,653	1.8279	4.02%
2018-04-13	0	1.990	1.970	2.000	1.940	2.010	2,156,000	4,246,580	1.9697	1.776	1.758	1.785	1.731	1.794	2,415,935	1.7577	1.02%
2018-04-12	0	1.970	1.960	1.970	1.930	2.010	1,976,000	3,880,840	1.9640	1.758	1.749	1.758	1.722	1.794	2,214,234	1.7527	-1.99%
2018-04-11	0	2.010	1.990	2.010	1.990	2.100	510,000	1,038,030	2.0354	1.794	1.776	1.794	1.776	1.874	571,487	1.8164	-0.99%
2018-04-10	0	2.030	2.030	2.040	1.980	2.030	1,091,000	2,189,300	2.0067	1.812	1.812	1.821	1.767	1.812	1,222,535	1.7908	4.64%
2018-04-09	0	1.940	1.940	1.950	1.930	2.000	6,975,000	13,682,170	1.9616	1.731	1.731	1.740	1.722	1.785	7,815,931	1.7505	1.04%
2018-04-06	0	1.920	1.920	1.940	1.900	1.960	8,578,000	16,504,920	1.9241	1.713	1.713	1.731	1.696	1.749	9,612,194	1.7171	0.00%
2018-04-04	0	1.920	1.900	1.910	1.890	1.950	4,212,000	8,040,180	1.9089	1.713	1.696	1.704	1.687	1.740	4,719,814	1.7035	1.59%
2018-04-03	0	1.890	1.890	1.900	1.850	1.900	4,854,000	9,129,500	1.8808	1.687	1.687	1.696	1.651	1.696	5,439,215	1.6785	0.53%
2018-03-29	0	1.880	1.880	1.900	1.830	1.930	1,613,000	3,004,980	1.8630	1.678	1.678	1.696	1.633	1.722	1,807,469	1.6625	2.73%
2018-03-28	0	1.830	1.800	1.830	1.750	1.830	3,444,000	6,176,110	1.7933	1.633	1.606	1.633	1.562	1.633	3,859,221	1.6004	2.23%
2018-03-27	0	1.790	1.770	1.810	1.750	1.800	1,909,000	3,393,580	1.7777	1.597	1.580	1.615	1.562	1.606	2,139,156	1.5864	1.13%
2018-03-26	0	1.770	1.770	1.790	1.720	1.790	6,805,000	12,032,200	1.7681	1.580	1.580	1.597	1.535	1.597	7,625,435	1.5779	0.00%
2018-03-23	0	1.770	1.770	1.790	1.680	1.790	1,888,000	3,305,920	1.7510	1.580	1.580	1.597	1.499	1.597	2,115,624	1.5626	1.14%
2018-03-22	0	1.750	1.730	1.750	1.720	1.770	1,013,000	1,766,300	1.7436	1.562	1.544	1.562	1.535	1.580	1,135,131	1.5560	-1.13%
2018-03-21	0	1.770	1.760	1.810	1.720	1.830	637,000	1,134,050	1.7803	1.580	1.571	1.615	1.535	1.633	713,799	1.5888	0.57%
2018-03-20	0	1.760	1.710	1.760	-	-	0	0	-	1.571	1.526	1.571	-	-	0	-	0.00%
2018-03-19	0	1.760	1.710	1.760	1.720	1.760	292,000	505,900	1.7325	1.571	1.526	1.571	1.535	1.571	327,205	1.5461	1.15%
2018-03-16	0	1.740	1.720	1.740	1.720	1.740	246,000	425,450	1.7295	1.553	1.535	1.553	1.535	1.553	275,659	1.5434	0.00%
2018-03-15	0	1.740	1.720	1.740	1.700	1.750	513,000	885,330	1.7258	1.553	1.535	1.553	1.517	1.562	574,849	1.5401	2.35%
2018-03-14	0	1.700	1.700	1.710	1.680	1.710	93,000	157,660	1.6953	1.517	1.517	1.526	1.499	1.526	104,212	1.5129	-0.58%
2018-03-13	0	1.710	1.700	1.710	1.680	1.710	203,000	345,240	1.7007	1.526	1.517	1.526	1.499	1.526	227,474	1.5177	0.59%
2018-03-12	0	1.700	1.700	1.720	1.660	1.720	981,000	1,661,854	1.6940	1.517	1.517	1.535	1.481	1.535	1,099,273	1.5118	0.00%
2018-03-09	0	1.700	1.680	1.720	1.630	1.730	1,425,000	2,381,200	1.6710	1.517	1.499	1.535	1.455	1.544	1,596,803	1.4912	4.29%
2018-03-08	0	1.630	1.630	1.640	1.620	1.630	141,000	229,840	1.6301	1.455	1.455	1.464	1.446	1.455	157,999	1.4547	-1.21%
2018-03-07	0	1.650	1.640	1.650	1.630	1.650	72,000	118,250	1.6424	1.472	1.464	1.472	1.455	1.472	80,681	1.4657	0.00%
2018-03-06	0	1.650	1.620	1.650	1.610	1.700	560,000	914,220	1.6325	1.472	1.446	1.472	1.437	1.517	627,516	1.4569	2.48%
2018-03-05	0	1.610	1.610	1.620	1.580	1.780	435,000	704,220	1.6189	1.437	1.437	1.446	1.410	1.588	487,445	1.4447	-0.62%
2018-03-02	0	1.620	1.620	1.630	1.620	1.670	340,000	557,470	1.6396	1.446	1.446	1.455	1.446	1.490	380,992	1.4632	-3.57%
2018-03-01	0	1.680	1.660	1.680	1.660	1.690	173,000	288,940	1.6702	1.499	1.481	1.499	1.481	1.508	193,857	1.4905	-1.18%
2018-02-28	0	1.700	1.680	1.700	1.670	1.750	733,000	1,250,830	1.7065	1.517	1.499	1.517	1.490	1.562	821,373	1.5229	-1.16%
2018-02-27	0	1.720	1.720	1.740	1.670	1.740	698,000	1,198,950	1.7177	1.535	1.535	1.553	1.490	1.553	782,153	1.5329	-1.71%
2018-02-26	0	1.750	1.740	1.760	1.740	1.770	255,000	446,330	1.7503	1.562	1.553	1.571	1.553	1.580	285,744	1.5620	-1.69%
2018-02-23	0	1.780	1.770	1.780	1.720	1.790	1,708,000	3,018,420	1.7672	1.588	1.580	1.588	1.535	1.597	1,913,923	1.5771	3.49%
2018-02-22	0	1.720	1.700	1.730	1.690	1.730	323,000	550,440	1.7041	1.535	1.517	1.544	1.508	1.544	361,942	1.5208	1.18%
2018-02-21	0	1.700	1.690	1.710	1.690	1.720	717,000	1,221,030	1.7030	1.517	1.508	1.526	1.508	1.535	803,444	1.5197	2.41%
2018-02-20	0	1.660	1.660	1.680	1.620	1.680	473,000	776,940	1.6426	1.481	1.481	1.499	1.446	1.499	530,027	1.4659	3.75%
2018-02-15	0	1.600	1.600	1.620	1.520	1.640	555,000	883,720	1.5923	1.428	1.428	1.446	1.356	1.464	621,913	1.4210	1.27%
2018-02-14	0	1.580	1.570	1.590	1.580	1.590	837,000	1,322,900	1.5805	1.410	1.401	1.419	1.410	1.419	937,912	1.4105	-1.25%
2018-02-13	0	1.600	1.600	1.610	1.580	1.610	2,146,000	3,428,190	1.5975	1.428	1.428	1.437	1.410	1.437	2,404,729	1.4256	2.56%
2018-02-12	0	1.560	1.560	1.580	1.510	1.600	979,000	1,538,990	1.5720	1.392	1.392	1.410	1.348	1.428	1,097,032	1.4029	3.31%
2018-02-09	0	1.510	1.490	1.510	1.470	1.550	571,000	860,140	1.5064	1.348	1.330	1.348	1.312	1.383	639,842	1.3443	-3.21%
2018-02-08	0	1.560	1.560	1.570	1.560	1.580	1,581,000	2,482,905	1.5705	1.392	1.392	1.401	1.392	1.410	1,771,611	1.4015	-2.50%
2018-02-07	0	1.600	1.580	1.600	1.590	1.690	833,000	1,348,940	1.6194	1.428	1.410	1.428	1.419	1.508	933,429	1.4451	-2.44%
2018-02-06	0	1.640	1.610	1.640	1.620	1.710	783,000	1,289,540	1.6469	1.464	1.437	1.464	1.446	1.526	877,401	1.4697	-6.82%
2018-02-05	0	1.760	1.750	1.760	1.710	1.760	1,150,000	1,985,700	1.7267	1.571	1.562	1.571	1.526	1.571	1,288,648	1.5409	-2.22%
2018-02-02	0	1.800	1.800	1.810	1.780	1.810	641,000	1,152,010	1.7972	1.606	1.606	1.615	1.588	1.615	718,281	1.6038	0.56%
2018-02-01	0	1.790	1.780	1.790	1.770	1.790	709,000	1,263,080	1.7815	1.597	1.588	1.597	1.580	1.597	794,480	1.5898	1.13%
2018-01-31	0	1.770	1.770	1.800	1.720	1.790	755,000	1,329,040	1.7603	1.580	1.580	1.606	1.535	1.597	846,025	1.5709	0.00%
2018-01-30	0	1.770	1.760	1.780	1.750	1.780	134,000	235,790	1.7596	1.580	1.571	1.588	1.562	1.588	150,156	1.5703	0.00%
2018-01-29	0	1.770	1.770	1.800	1.760	1.800	740,000	1,322,940	1.7878	1.580	1.580	1.606	1.571	1.606	829,217	1.5954	-1.12%
2018-01-26	0	1.790	1.790	1.800	1.760	1.800	2,205,000	3,930,300	1.7824	1.597	1.597	1.606	1.571	1.606	2,470,843	1.5907	0.56%
2018-01-25	0	1.780	1.760	1.780	1.760	1.810	167,000	294,900	1.7659	1.588	1.571	1.588	1.571	1.615	187,134	1.5759	0.00%
2018-01-24	0	1.780	1.780	1.790	1.760	1.800	425,000	752,530	1.7707	1.588	1.588	1.597	1.571	1.606	476,239	1.5802	0.00%
2018-01-23	0	1.780	1.780	1.790	1.770	1.820	2,260,000	4,062,330	1.7975	1.588	1.588	1.597	1.580	1.624	2,532,474	1.6041	-1.11%
2018-01-22	0	1.800	1.780	1.800	1.780	1.850	852,000	1,540,000	1.8075	1.606	1.588	1.606	1.588	1.651	954,720	1.6130	-2.17%
2018-01-19	0	1.840	1.820	1.830	1.820	1.900	1,951,000	3,632,200	1.8617	1.642	1.624	1.633	1.624	1.696	2,186,219	1.6614	-3.16%
2018-01-18	0	1.900	1.870	1.890	1.870	1.940	889,705	1,701,388	1.9123	1.696	1.669	1.687	1.669	1.731	996,971	1.7066	0.00%
2018-01-17	0	1.900	1.900	1.910	1.870	1.900	5,114,000	9,695,490	1.8959	1.696	1.696	1.704	1.669	1.696	5,730,562	1.6919	1.06%
2018-01-16	0	1.880	1.870	1.880	1.830	1.880	3,165,000	5,922,380	1.8712	1.678	1.669	1.678	1.633	1.678	3,546,584	1.6699	2.73%
2018-01-15	0	1.830	1.830	1.850	1.780	1.850	2,186,000	4,000,580	1.8301	1.633	1.633	1.651	1.588	1.651	2,449,552	1.6332	1.67%
2018-01-12	0	1.800	1.800	1.810	1.800	1.850	488,000	896,760	1.8376	1.606	1.606	1.615	1.606	1.651	546,835	1.6399	-2.17%
2018-01-11	0	1.840	1.840	1.850	1.820	1.850	376,000	689,210	1.8330	1.642	1.642	1.651	1.624	1.651	421,332	1.6358	0.55%
2018-01-10	0	1.830	1.830	1.840	1.770	1.840	467,000	848,140	1.8161	1.633	1.633	1.642	1.580	1.642	523,303	1.6207	0.55%
2018-01-09	0	1.820	1.820	1.840	1.810	1.840	1,302,000	2,383,000	1.8303	1.624	1.624	1.642	1.615	1.642	1,458,974	1.6333	2.25%
2018-01-08	0	1.780	1.780	1.790	1.700	1.800	3,542,000	6,251,480	1.7650	1.588	1.588	1.597	1.517	1.606	3,969,036	1.5751	2.30%
2018-01-05	0	1.740	1.730	1.740	1.730	1.830	1,067,000	1,871,010	1.7535	1.553	1.544	1.553	1.544	1.633	1,195,641	1.5649	0.58%
2018-01-04	0	1.730	1.730	1.740	1.710	1.840	3,112,000	5,462,960	1.7554	1.544	1.544	1.553	1.526	1.642	3,487,194	1.5666	-5.98%
2018-01-03	0	1.840	1.820	1.850	1.820	1.890	714,000	1,329,530	1.8621	1.642	1.624	1.651	1.624	1.687	800,082	1.6617	-3.16%
2018-01-02	0	1.900	1.880	1.900	1.870	1.900	503,000	945,310	1.8793	1.696	1.678	1.696	1.669	1.696	563,643	1.6771	0.00%
2017-12-29	0	1.900	1.870	1.910	1.840	1.910	1,968,000	3,696,390	1.8782	1.696	1.669	1.704	1.642	1.704	2,205,269	1.6762	1.06%
2017-12-28	0	1.880	1.860	1.880	1.840	1.880	1,740,000	3,244,560	1.8647	1.678	1.660	1.678	1.642	1.678	1,949,781	1.6641	1.08%
2017-12-27	0	1.860	1.830	1.860	1.790	1.860	2,030,000	3,686,030	1.8158	1.660	1.633	1.660	1.597	1.660	2,274,744	1.6204	2.76%
2017-12-22	0	1.810	1.800	1.810	1.770	1.810	627,000	1,129,410	1.8013	1.615	1.606	1.615	1.580	1.615	702,593	1.6075	0.56%
2017-12-21	0	1.800	1.780	1.800	1.750	1.800	777,000	1,389,620	1.7884	1.606	1.588	1.606	1.562	1.606	870,678	1.5960	1.69%
2017-12-20	0	1.770	1.770	1.780	1.730	1.770	670,000	1,175,780	1.7549	1.580	1.580	1.588	1.544	1.580	750,778	1.5661	1.14%
2017-12-19	0	1.750	1.720	1.750	1.700	1.770	4,224,000	7,340,680	1.7379	1.562	1.535	1.562	1.517	1.580	4,733,260	1.5509	-1.13%
2017-12-18	0	1.770	1.760	1.770	1.660	1.770	2,286,000	3,946,240	1.7263	1.580	1.571	1.580	1.481	1.580	2,561,608	1.5405	4.12%
2017-12-15	0	1.700	1.660	1.700	1.640	1.730	3,177,000	5,346,588	1.6829	1.517	1.481	1.517	1.464	1.544	3,560,030	1.5018	-1.73%
2017-12-14	0	1.730	1.710	1.730	1.670	1.770	973,000	1,673,260	1.7197	1.544	1.526	1.544	1.490	1.580	1,090,308	1.5347	3.59%
2017-12-13	0	1.670	1.660	1.670	1.650	1.670	177,000	295,210	1.6679	1.490	1.481	1.490	1.472	1.490	198,340	1.4884	0.60%
2017-12-12	0	1.660	1.650	1.660	1.640	1.670	716,000	1,183,600	1.6531	1.481	1.472	1.481	1.464	1.490	802,323	1.4752	1.22%
2017-12-11	0	1.640	1.630	1.660	1.630	1.670	2,500,000	4,094,120	1.6376	1.464	1.455	1.481	1.455	1.490	2,801,409	1.4615	0.61%
2017-12-08	0	1.630	1.630	1.640	1.610	1.640	3,445,000	5,605,530	1.6271	1.455	1.455	1.464	1.437	1.464	3,860,341	1.4521	0.00%
2017-12-07	0	1.630	1.620	1.630	1.610	1.630	3,014,000	4,890,810	1.6227	1.455	1.446	1.455	1.437	1.455	3,377,378	1.4481	0.62%
2017-12-06	0	1.620	1.620	1.630	1.580	1.650	5,770,000	9,378,920	1.6255	1.446	1.446	1.455	1.410	1.472	6,465,652	1.4506	-1.22%
2017-12-05	0	1.640	1.640	1.650	1.640	1.660	167,000	275,320	1.6486	1.464	1.464	1.472	1.464	1.481	187,134	1.4712	-0.61%
2017-12-04	0	1.650	1.650	1.660	1.610	1.650	5,392,000	8,810,760	1.6340	1.472	1.472	1.481	1.437	1.472	6,042,079	1.4582	-0.60%
2017-12-01	0	1.660	1.640	1.660	1.620	1.660	2,603,000	4,275,480	1.6425	1.481	1.464	1.481	1.446	1.481	2,916,827	1.4658	0.00%
2017-11-30	0	1.660	1.650	1.660	1.600	1.670	3,106,000	5,052,055	1.6265	1.481	1.472	1.481	1.428	1.490	3,480,470	1.4515	2.47%
2017-11-29	0	1.620	1.610	1.620	1.590	1.630	3,885,000	6,262,670	1.6120	1.446	1.437	1.446	1.419	1.455	4,353,389	1.4386	1.25%
2017-11-28	0	1.600	1.600	1.610	1.580	1.660	4,591,000	7,376,000	1.6066	1.428	1.428	1.437	1.410	1.481	5,144,507	1.4338	0.00%
2017-11-27	0	1.600	1.600	1.610	1.560	1.610	4,398,000	6,955,140	1.5814	1.428	1.428	1.437	1.392	1.437	4,928,238	1.4113	0.00%
2017-11-24	0	1.600	1.580	1.600	1.580	1.620	1,739,000	2,770,960	1.5934	1.428	1.410	1.428	1.410	1.446	1,948,660	1.4220	2.56%
2017-11-23	0	1.560	1.550	1.580	1.550	1.650	2,207,000	3,512,450	1.5915	1.392	1.383	1.410	1.383	1.472	2,473,084	1.4203	-0.64%
2017-11-22	0	1.570	1.550	1.570	1.540	1.570	3,500,000	5,439,760	1.5542	1.401	1.383	1.401	1.374	1.401	3,921,972	1.3870	1.95%
2017-11-21	0	1.540	1.530	1.540	1.520	1.570	3,227,000	4,990,670	1.5465	1.374	1.365	1.374	1.356	1.401	3,616,059	1.3801	0.00%
2017-11-20	0	1.540	1.530	1.550	1.520	1.560	1,766,000	2,716,350	1.5381	1.374	1.365	1.383	1.356	1.392	1,978,915	1.3726	0.00%
2017-11-17	0	1.540	1.540	1.550	1.520	1.560	1,433,000	2,198,215	1.5340	1.374	1.374	1.383	1.356	1.392	1,605,768	1.3689	1.32%
2017-11-16	0	1.520	1.510	1.530	1.480	1.540	1,682,000	2,552,600	1.5176	1.356	1.348	1.365	1.321	1.374	1,884,788	1.3543	0.00%
2017-11-15	0	1.520	1.500	1.510	1.500	1.560	2,237,000	3,377,100	1.5097	1.356	1.339	1.348	1.339	1.392	2,506,701	1.3472	1.33%
2017-11-14	0	1.500	1.490	1.500	1.480	1.500	2,193,000	3,276,510	1.4941	1.339	1.330	1.339	1.321	1.339	2,457,396	1.3333	0.67%
2017-11-13	0	1.490	1.480	1.500	1.480	1.510	621,000	934,450	1.5048	1.330	1.321	1.339	1.321	1.348	695,870	1.3429	-0.67%
2017-11-10	0	1.500	1.480	1.500	1.480	1.510	2,140,000	3,202,440	1.4965	1.339	1.321	1.339	1.321	1.348	2,398,006	1.3355	0.00%
2017-11-09	0	1.500	1.480	1.500	1.460	1.510	1,916,000	2,856,150	1.4907	1.339	1.321	1.339	1.303	1.348	2,147,000	1.3303	0.67%
2017-11-08	0	1.490	1.490	1.510	1.490	1.510	1,069,000	1,597,150	1.4941	1.330	1.330	1.348	1.330	1.348	1,197,882	1.3333	0.00%
2017-11-07	0	1.490	1.490	1.500	1.470	1.510	689,000	1,027,950	1.4919	1.330	1.330	1.339	1.312	1.348	772,068	1.3314	1.36%
2017-11-06	0	1.470	1.460	1.470	1.450	1.480	2,088,000	3,058,500	1.4648	1.312	1.303	1.312	1.294	1.321	2,339,737	1.3072	1.38%
2017-11-03	0	1.450	1.450	1.460	1.450	1.470	2,919,000	4,270,300	1.4629	1.294	1.294	1.303	1.294	1.312	3,270,925	1.3055	-0.68%
2017-11-02	0	1.460	1.450	1.470	1.450	1.470	365,000	533,390	1.4613	1.303	1.294	1.312	1.294	1.312	409,006	1.3041	0.00%
2017-11-01	0	1.460	1.450	1.460	1.420	1.460	697,000	1,008,800	1.4473	1.303	1.294	1.303	1.267	1.303	781,033	1.2916	2.10%
2017-10-31	0	1.430	1.420	1.430	1.420	1.440	418,000	597,890	1.4304	1.276	1.267	1.276	1.267	1.285	468,396	1.2765	-2.05%
2017-10-30	0	1.460	1.430	1.460	1.440	1.460	102,000	146,920	1.4404	1.303	1.276	1.303	1.285	1.303	114,297	1.2854	0.00%
2017-10-27	0	1.460	1.440	1.460	1.450	1.460	88,000	127,750	1.4517	1.303	1.285	1.303	1.294	1.303	98,610	1.2955	0.00%
2017-10-26	0	1.460	1.440	1.460	1.420	1.460	5,691,000	8,202,700	1.4413	1.303	1.285	1.303	1.267	1.303	6,377,127	1.2863	1.39%
2017-10-25	0	1.440	1.440	1.450	1.430	1.460	1,019,000	1,474,560	1.4471	1.285	1.285	1.294	1.276	1.303	1,141,854	1.2914	0.70%
2017-10-24	0	1.430	1.430	1.440	1.410	1.440	709,000	1,011,010	1.4260	1.276	1.276	1.285	1.258	1.285	794,480	1.2725	0.00%
2017-10-23	0	1.430	1.420	1.440	1.430	1.470	327,000	469,880	1.4369	1.276	1.267	1.285	1.276	1.312	366,424	1.2823	-1.38%
2017-10-20	0	1.450	1.450	1.460	1.410	1.460	1,315,000	1,888,730	1.4363	1.294	1.294	1.303	1.258	1.303	1,473,541	1.2818	2.11%
2017-10-19	0	1.420	1.420	1.430	1.380	1.440	3,015,000	4,268,130	1.4156	1.267	1.267	1.276	1.232	1.285	3,378,499	1.2633	-2.07%
2017-10-18	0	1.450	1.440	1.450	1.430	1.450	401,000	580,710	1.4482	1.294	1.285	1.294	1.276	1.294	449,346	1.2923	0.00%
2017-10-17	0	1.450	1.440	1.460	1.430	1.460	1,172,000	1,690,020	1.4420	1.294	1.285	1.303	1.276	1.303	1,313,300	1.2868	0.69%
2017-10-16	0	1.440	1.430	1.440	1.440	1.450	1,967,000	2,843,510	1.4456	1.285	1.276	1.285	1.285	1.294	2,204,148	1.2901	-0.69%
2017-10-13	0	1.450	1.430	1.450	1.440	1.470	2,374,000	3,453,320	1.4546	1.294	1.276	1.294	1.285	1.312	2,660,218	1.2981	-0.68%
2017-10-12	0	1.460	1.440	1.450	1.440	1.480	348,000	506,190	1.4546	1.303	1.285	1.294	1.285	1.321	389,956	1.2981	-1.35%
2017-10-11	0	1.480	1.460	1.480	1.470	1.530	1,822,000	2,734,340	1.5007	1.321	1.303	1.321	1.312	1.365	2,041,667	1.3393	-0.67%
2017-10-10	0	1.490	1.470	1.490	1.450	1.530	2,508,000	3,717,380	1.4822	1.330	1.312	1.330	1.294	1.365	2,810,373	1.3227	3.47%
2017-10-09	0	1.440	1.430	1.450	1.420	1.460	2,046,000	2,949,330	1.4415	1.285	1.276	1.294	1.267	1.303	2,292,673	1.2864	1.41%
2017-10-06	0	1.420	1.410	1.420	1.390	1.440	12,564,000	17,705,510	1.4092	1.267	1.258	1.267	1.240	1.285	14,078,760	1.2576	0.71%
2017-10-04	0	1.410	1.400	1.410	1.390	1.420	696,000	977,730	1.4048	1.258	1.249	1.258	1.240	1.267	779,912	1.2536	0.00%
2017-10-03	0	1.410	1.390	1.410	1.390	1.410	641,000	896,490	1.3986	1.258	1.240	1.258	1.240	1.258	718,281	1.2481	1.44%
2017-09-29	0	1.390	1.390	1.400	1.350	1.400	3,550,000	4,885,700	1.3763	1.240	1.240	1.249	1.205	1.249	3,978,001	1.2282	0.72%
2017-09-28	0	1.380	1.380	1.390	1.380	1.400	9,000	12,500	1.3889	1.232	1.232	1.240	1.232	1.249	10,085	1.2395	-1.43%
2017-09-27	0	1.400	1.390	1.400	1.370	1.400	1,437,000	1,997,710	1.3902	1.249	1.240	1.249	1.223	1.249	1,610,250	1.2406	0.72%
2017-09-26	0	1.390	1.390	1.400	1.360	1.400	2,476,000	3,426,500	1.3839	1.240	1.240	1.249	1.214	1.249	2,774,515	1.2350	0.00%
2017-09-25	0	1.390	1.380	1.390	1.380	1.400	1,490,000	2,071,790	1.3905	1.240	1.232	1.240	1.232	1.249	1,669,640	1.2409	-1.42%
2017-09-22	0	1.410	1.400	1.410	1.390	1.410	1,041,000	1,455,820	1.3985	1.258	1.249	1.258	1.240	1.258	1,166,507	1.2480	0.00%
2017-09-21	0	1.410	1.400	1.410	1.390	1.410	2,401,000	3,360,100	1.3995	1.258	1.249	1.258	1.240	1.258	2,690,473	1.2489	0.71%
2017-09-20	0	1.400	1.390	1.400	1.380	1.400	2,796,000	3,905,970	1.3970	1.249	1.240	1.249	1.232	1.249	3,133,096	1.2467	0.00%
2017-09-19	0	1.400	1.390	1.400	1.380	1.420	2,379,000	3,326,960	1.3985	1.249	1.240	1.249	1.232	1.267	2,665,821	1.2480	0.72%
2017-09-18	0	1.390	1.390	1.400	1.390	1.400	2,157,000	3,008,465	1.3947	1.240	1.240	1.249	1.240	1.249	2,417,056	1.2447	-0.71%
2017-09-15	0	1.400	1.390	1.400	1.390	1.400	1,211,000	1,691,360	1.3967	1.249	1.240	1.249	1.240	1.249	1,357,002	1.2464	0.00%
2017-09-14	0	1.400	1.390	1.400	1.390	1.430	10,309,000	14,471,360	1.4038	1.249	1.240	1.249	1.240	1.276	11,551,889	1.2527	0.00%
2017-09-13	0	1.430	1.420	1.430	1.390	1.450	4,881,000	6,928,310	1.4194	1.249	1.241	1.249	1.214	1.267	5,586,674	1.2401	0.00%
2017-09-12	0	1.430	1.430	1.440	1.420	1.480	3,231,000	4,655,440	1.4409	1.249	1.249	1.258	1.241	1.293	3,698,124	1.2589	-3.38%
2017-09-11	0	1.480	1.470	1.480	1.470	1.490	401,000	594,860	1.4834	1.293	1.284	1.293	1.284	1.302	458,975	1.2961	0.00%
2017-09-08	0	1.480	1.460	1.470	1.470	1.490	430,000	636,220	1.4796	1.293	1.276	1.284	1.284	1.302	492,168	1.2927	-0.67%
2017-09-07	0	1.490	1.480	1.490	1.480	1.500	1,063,000	1,582,400	1.4886	1.302	1.293	1.302	1.293	1.311	1,216,684	1.3006	0.00%
2017-09-06	0	1.490	1.480	1.490	1.480	1.500	8,485,000	12,655,920	1.4916	1.302	1.293	1.302	1.293	1.311	9,711,724	1.3032	-0.67%
2017-09-05	0	1.500	1.500	1.510	1.490	1.510	1,862,000	2,789,120	1.4979	1.311	1.311	1.319	1.302	1.319	2,131,200	1.3087	0.67%
2017-09-04	0	1.490	1.490	1.510	1.480	1.500	2,341,000	3,509,320	1.4991	1.302	1.302	1.319	1.293	1.311	2,679,451	1.3097	-0.67%
2017-09-01	0	1.500	1.490	1.510	1.490	1.520	1,937,000	2,907,205	1.5009	1.311	1.302	1.319	1.302	1.328	2,217,043	1.3113	0.00%
2017-08-31	0	1.500	1.500	1.510	1.480	1.510	3,818,000	5,724,430	1.4993	1.311	1.311	1.319	1.293	1.319	4,369,990	1.3099	0.67%
2017-08-30	0	1.490	1.490	1.510	1.490	1.510	1,038,600	1,565,016	1.5069	1.302	1.302	1.319	1.302	1.319	1,188,756	1.3165	-0.67%
2017-08-29	0	1.500	1.500	1.510	1.480	1.510	1,542,000	2,309,540	1.4978	1.311	1.311	1.319	1.293	1.319	1,764,936	1.3086	0.00%
2017-08-28	0	1.500	1.500	1.510	1.470	1.500	1,697,000	2,535,210	1.4939	1.311	1.311	1.319	1.284	1.311	1,942,345	1.3052	2.04%
2017-08-25	0	1.470	1.470	1.500	1.450	1.500	4,344,000	6,465,720	1.4884	1.284	1.284	1.311	1.267	1.311	4,972,036	1.3004	-2.00%
2017-08-24	0	1.500	1.500	1.510	1.440	1.510	1,449,000	2,151,890	1.4851	1.311	1.311	1.319	1.258	1.319	1,658,490	1.2975	0.00%
2017-08-22	0	1.500	1.500	1.510	1.470	1.510	877,000	1,304,100	1.4870	1.311	1.311	1.319	1.284	1.319	1,003,793	1.2992	2.04%
2017-08-21	0	1.470	1.470	1.480	1.380	1.480	3,943,000	5,671,600	1.4384	1.284	1.284	1.293	1.206	1.293	4,513,062	1.2567	4.26%
2017-08-18	0	1.410	1.410	1.430	1.410	1.450	350,000	500,620	1.4303	1.232	1.232	1.249	1.232	1.267	400,601	1.2497	-2.76%
2017-08-17	0	1.450	1.440	1.460	1.440	1.460	273,000	397,430	1.4558	1.267	1.258	1.276	1.258	1.276	312,469	1.2719	-0.68%
2017-08-16	0	1.460	1.450	1.460	1.440	1.470	566,000	821,090	1.4507	1.276	1.267	1.276	1.258	1.284	647,830	1.2674	0.69%
2017-08-15	0	1.450	1.450	1.470	1.450	1.480	120,000	175,500	1.4625	1.267	1.267	1.284	1.267	1.293	137,349	1.2778	-1.36%
2017-08-14	0	1.470	1.490	1.500	1.450	1.510	2,926,000	4,355,330	1.4885	1.284	1.302	1.311	1.267	1.319	3,349,028	1.3005	-1.34%
2017-08-11	0	1.490	1.490	1.530	1.440	1.580	487,000	728,160	1.4952	1.302	1.302	1.337	1.258	1.380	557,408	1.3063	2.76%
2017-08-10	0	1.450	1.450	1.470	1.450	1.460	233,000	337,900	1.4502	1.267	1.267	1.284	1.267	1.276	266,686	1.2670	0.00%
2017-08-09	0	1.450	1.450	1.470	1.450	1.470	289,000	421,100	1.4571	1.267	1.267	1.284	1.267	1.284	330,782	1.2730	-0.68%
2017-08-08	0	1.460	1.450	1.480	1.450	1.480	404,000	590,950	1.4627	1.276	1.267	1.293	1.267	1.293	462,409	1.2780	0.00%
2017-08-07	0	1.460	1.460	1.470	1.460	1.470	52,000	76,240	1.4662	1.276	1.276	1.284	1.276	1.284	59,518	1.2810	0.00%
2017-08-04	0	1.460	1.470	1.480	1.460	1.480	52,000	76,630	1.4737	1.276	1.284	1.293	1.276	1.293	59,518	1.2875	0.69%
2017-08-03	0	1.450	1.450	1.470	1.440	1.490	217,000	317,600	1.4636	1.267	1.267	1.284	1.258	1.302	248,373	1.2787	-2.68%
2017-08-02	0	1.490	1.480	1.490	1.490	1.520	89,000	133,720	1.5025	1.302	1.293	1.302	1.302	1.328	101,867	1.3127	-1.97%
2017-08-01	0	1.520	1.510	1.530	1.470	1.540	64,000	96,410	1.5064	1.328	1.319	1.337	1.284	1.345	73,253	1.3161	0.66%
2017-07-31	0	1.510	1.510	1.530	1.500	1.530	55,000	83,140	1.5116	1.319	1.319	1.337	1.311	1.337	62,952	1.3207	0.67%
2017-07-28	0	1.500	1.490	1.500	1.490	1.550	305,000	462,440	1.5162	1.311	1.302	1.311	1.302	1.354	349,096	1.3247	0.00%
2017-07-27	0	1.500	1.500	1.520	1.500	1.500	1,000	1,500	1.5000	1.311	1.311	1.328	1.311	1.311	1,145	1.3105	-1.32%
2017-07-26	0	1.520	1.500	1.540	1.500	1.530	37,000	56,390	1.5241	1.328	1.311	1.345	1.311	1.337	42,349	1.3315	-0.65%
2017-07-25	0	1.530	1.520	1.530	1.510	1.540	46,000	70,150	1.5250	1.337	1.328	1.337	1.319	1.345	52,650	1.3324	-0.65%
2017-07-24	0	1.540	1.520	1.540	1.520	1.550	85,000	131,530	1.5474	1.345	1.328	1.345	1.328	1.354	97,289	1.3520	-3.14%
2017-07-21	0	1.590	1.570	1.590	1.570	1.610	154,000	243,930	1.5840	1.389	1.372	1.389	1.372	1.407	176,265	1.3839	0.00%
2017-07-20	0	1.590	1.590	1.620	1.480	1.720	749,000	1,201,730	1.6044	1.389	1.389	1.415	1.293	1.503	857,287	1.4018	6.71%
2017-07-19	0	1.490	1.470	1.490	1.460	1.510	93,000	137,470	1.4782	1.302	1.284	1.302	1.276	1.319	106,446	1.2915	0.68%
2017-07-18	0	1.480	1.480	1.510	1.460	1.490	107,000	157,600	1.4729	1.293	1.293	1.319	1.276	1.302	122,470	1.2869	-0.67%
2017-07-17	0	1.490	1.490	1.510	1.460	1.500	187,000	277,110	1.4819	1.302	1.302	1.319	1.276	1.311	214,036	1.2947	0.68%
2017-07-14	0	1.480	1.480	1.510	1.480	1.530	106,000	158,570	1.4959	1.293	1.293	1.319	1.293	1.337	121,325	1.3070	-1.33%
2017-07-13	0	1.500	1.500	1.520	1.450	1.570	475,000	715,050	1.5054	1.311	1.311	1.328	1.267	1.372	543,673	1.3152	2.74%
2017-07-12	0	1.460	1.460	1.470	1.450	1.470	171,000	250,240	1.4634	1.276	1.276	1.284	1.267	1.284	195,722	1.2785	0.00%
2017-07-11	0	1.460	1.450	1.460	1.410	1.490	1,170,378	1,670,999	1.4277	1.276	1.267	1.276	1.232	1.302	1,339,586	1.2474	2.82%
2017-07-10	0	1.420	1.420	1.450	1.420	1.450	246,000	351,420	1.4285	1.241	1.241	1.267	1.241	1.267	281,566	1.2481	-0.70%
2017-07-07	0	1.430	1.440	1.450	1.430	1.440	152,000	218,870	1.4399	1.249	1.258	1.267	1.249	1.258	173,975	1.2581	-0.69%
2017-07-06	0	1.440	1.430	1.450	1.410	1.470	1,251,000	1,807,875	1.4451	1.258	1.249	1.267	1.232	1.284	1,431,864	1.2626	-2.70%
2017-07-05	0	1.480	1.480	1.500	1.400	1.510	152,000	223,280	1.4689	1.293	1.293	1.311	1.223	1.319	173,975	1.2834	-2.63%
2017-07-04	0	1.520	1.510	1.520	1.520	1.550	804,000	1,212,900	1.5086	1.328	1.319	1.328	1.328	1.354	920,239	1.3180	-0.65%
2017-07-03	0	1.530	1.520	1.530	1.460	1.560	2,323,000	3,508,760	1.5104	1.337	1.328	1.337	1.276	1.363	2,658,849	1.3197	-0.65%
2017-06-30	0	1.540	1.520	1.540	1.530	1.570	501,622	775,793	1.5466	1.345	1.328	1.345	1.337	1.372	574,144	1.3512	-0.65%
2017-06-29	0	1.550	1.540	1.560	1.550	1.580	509,000	791,380	1.5548	1.354	1.345	1.363	1.354	1.380	582,589	1.3584	-0.64%
2017-06-28	0	1.560	1.560	1.590	1.560	1.590	345,000	542,880	1.5736	1.363	1.363	1.389	1.363	1.389	394,879	1.3748	-4.88%
2017-06-27	0	1.640	1.620	1.640	1.620	1.640	46,000	74,860	1.6274	1.433	1.415	1.433	1.415	1.433	52,650	1.4218	-1.20%
2017-06-26	0	1.660	1.650	1.660	1.570	1.680	516,000	839,680	1.6273	1.450	1.442	1.450	1.372	1.468	590,601	1.4217	1.84%
2017-06-23	0	1.630	1.620	1.630	1.590	1.640	341,000	552,100	1.6191	1.424	1.415	1.424	1.389	1.433	390,300	1.4146	1.87%
2017-06-22	0	1.600	1.580	1.600	1.580	1.630	326,000	522,040	1.6013	1.398	1.380	1.398	1.380	1.424	373,132	1.3991	-3.03%
2017-06-21	0	1.650	1.640	1.650	1.620	1.670	305,000	503,155	1.6497	1.442	1.433	1.442	1.415	1.459	349,096	1.4413	0.00%
2017-06-20	0	1.650	1.650	1.660	1.570	1.660	404,000	655,170	1.6217	1.442	1.442	1.450	1.372	1.450	462,409	1.4169	3.12%
2017-06-19	0	1.600	1.590	1.610	1.580	1.670	172,000	275,580	1.6022	1.398	1.389	1.407	1.380	1.459	196,867	1.3998	-1.23%
2017-06-16	0	1.620	1.600	1.620	1.560	1.640	319,000	510,490	1.6003	1.415	1.398	1.415	1.363	1.433	365,120	1.3981	3.18%
2017-06-15	0	1.570	1.550	1.570	1.500	1.590	2,639,000	4,096,840	1.5524	1.372	1.354	1.372	1.311	1.389	3,020,535	1.3563	-1.87%
2017-06-14	0	1.600	1.580	1.590	1.580	1.650	531,000	861,160	1.6218	1.398	1.380	1.389	1.380	1.442	607,770	1.4169	-2.44%
2017-06-13	0	1.640	1.620	1.630	1.620	1.750	1,962,476	3,243,314	1.6527	1.433	1.415	1.424	1.415	1.529	2,246,202	1.4439	-1.80%
2017-06-12	0	1.670	1.660	1.670	1.650	1.740	1,449,000	2,461,480	1.6987	1.459	1.450	1.459	1.442	1.520	1,658,490	1.4842	-2.34%
2017-06-09	0	1.710	1.680	1.710	1.660	1.730	1,290,000	2,197,848	1.7038	1.494	1.468	1.494	1.450	1.511	1,476,503	1.4886	0.59%
2017-06-08	0	1.700	1.690	1.710	1.650	1.750	2,491,000	4,226,596	1.6967	1.485	1.477	1.494	1.442	1.529	2,851,138	1.4824	-2.30%
2017-06-07	0	1.740	1.730	1.740	1.650	1.840	6,311,000	11,422,905	1.8100	1.520	1.511	1.520	1.442	1.608	7,223,417	1.5814	-4.40%
2017-06-06	0	1.820	1.800	1.820	1.800	1.870	1,149,000	2,100,910	1.8285	1.590	1.573	1.590	1.573	1.634	1,315,117	1.5975	-1.62%
2017-06-05	0	1.850	1.840	1.850	1.800	1.930	2,622,000	4,932,750	1.8813	1.616	1.608	1.616	1.573	1.686	3,001,077	1.6437	2.21%
2017-06-02	0	1.860	1.880	1.890	1.800	1.890	1,041,000	1,930,830	1.8548	1.581	1.598	1.607	1.530	1.607	1,224,418	1.5769	1.09%
2017-06-01	0	1.840	1.840	1.850	1.800	1.950	5,198,000	9,716,480	1.8693	1.564	1.564	1.573	1.530	1.658	6,113,855	1.5893	0.00%
2017-05-31	0	1.840	1.760	1.770	1.760	1.890	6,336,000	11,600,850	1.8309	1.564	1.496	1.505	1.496	1.607	7,452,363	1.5567	-4.66%
2017-05-29	0	1.930	1.920	1.930	1.790	1.960	2,832,000	5,281,680	1.8650	1.641	1.632	1.641	1.522	1.666	3,330,981	1.5856	7.82%
2017-05-26	0	1.790	1.760	1.790	1.750	1.840	1,464,000	2,616,850	1.7875	1.522	1.496	1.522	1.488	1.564	1,721,948	1.5197	0.56%
2017-05-25	0	1.780	1.780	1.800	1.770	1.800	1,264,000	2,259,820	1.7878	1.513	1.513	1.530	1.505	1.530	1,486,709	1.5200	1.14%
2017-05-24	0	1.760	1.760	1.780	1.710	1.800	2,191,000	3,890,270	1.7756	1.496	1.496	1.513	1.454	1.530	2,577,040	1.5096	2.92%
2017-05-23	0	1.710	1.710	1.720	1.680	1.780	3,002,000	5,161,730	1.7194	1.454	1.454	1.462	1.428	1.513	3,530,934	1.4619	0.59%
2017-05-22	0	1.700	1.680	1.700	1.670	1.720	2,936,000	4,986,290	1.6983	1.445	1.428	1.445	1.420	1.462	3,453,305	1.4439	3.03%
2017-05-19	0	1.650	1.640	1.650	1.610	1.710	908,000	1,515,240	1.6688	1.403	1.394	1.403	1.369	1.454	1,067,984	1.4188	3.12%
2017-05-18	0	1.600	1.600	1.620	1.600	1.750	2,629,000	4,388,070	1.6691	1.360	1.360	1.377	1.360	1.488	3,092,213	1.4191	-3.03%
2017-05-17	0	1.650	1.630	1.640	1.590	1.690	2,241,541	3,655,957	1.6310	1.403	1.386	1.394	1.352	1.437	2,636,486	1.3867	-0.60%
2017-05-16	0	1.660	1.640	1.670	1.570	1.660	2,215,000	3,572,010	1.6126	1.411	1.394	1.420	1.335	1.411	2,605,269	1.3711	3.75%
2017-05-15	0	1.600	1.590	1.600	1.540	1.600	638,000	1,003,210	1.5724	1.360	1.352	1.360	1.309	1.360	750,412	1.3369	-0.62%
2017-05-12	0	1.610	1.600	1.610	1.580	1.680	2,117,000	3,441,230	1.6255	1.369	1.360	1.369	1.343	1.428	2,490,002	1.3820	-1.23%
2017-05-11	0	1.630	1.620	1.630	1.460	1.630	3,828,000	5,892,550	1.5393	1.386	1.377	1.386	1.241	1.386	4,502,470	1.3087	10.88%
2017-05-10	0	1.470	1.460	1.470	1.430	1.490	2,806,000	4,108,130	1.4641	1.250	1.241	1.250	1.216	1.267	3,300,400	1.2447	1.38%
2017-05-09	0	1.450	1.440	1.450	1.400	1.450	1,400,000	1,993,680	1.4241	1.233	1.224	1.233	1.190	1.233	1,646,671	1.2107	0.69%
2017-05-08	0	1.440	1.430	1.440	1.420	1.450	55,000	79,030	1.4369	1.224	1.216	1.224	1.207	1.233	64,691	1.2217	0.00%
2017-05-05	0	1.440	1.420	1.450	1.420	1.460	594,000	858,520	1.4453	1.224	1.207	1.233	1.207	1.241	698,659	1.2288	-0.69%
2017-05-04	0	1.450	1.440	1.450	1.420	1.450	209,000	299,980	1.4353	1.233	1.224	1.233	1.207	1.233	245,824	1.2203	1.40%
2017-05-02	0	1.430	1.430	1.440	1.360	1.440	1,829,000	2,601,780	1.4225	1.216	1.216	1.224	1.156	1.224	2,151,258	1.2094	2.14%
2017-04-28	0	1.400	1.400	1.410	1.400	1.440	4,829,000	6,817,750	1.4118	1.190	1.190	1.199	1.190	1.224	5,679,839	1.2003	0.72%
2017-04-27	0	1.390	1.390	1.400	1.390	1.400	375,000	522,760	1.3940	1.182	1.182	1.190	1.182	1.190	441,073	1.1852	-0.71%
2017-04-26	0	1.400	1.400	1.410	1.390	1.420	1,268,000	1,775,720	1.4004	1.190	1.190	1.199	1.182	1.207	1,491,414	1.1906	0.00%
2017-04-25	0	1.400	1.400	1.410	1.400	1.410	149,000	209,600	1.4067	1.190	1.190	1.199	1.190	1.199	175,253	1.1960	-0.71%
2017-04-24	0	1.410	1.400	1.410	1.400	1.410	135,000	189,780	1.4058	1.199	1.190	1.199	1.190	1.199	158,786	1.1952	0.00%
2017-04-21	0	1.410	1.410	1.420	1.410	1.430	191,000	271,030	1.4190	1.199	1.199	1.207	1.199	1.216	224,653	1.2064	0.00%
2017-04-20	0	1.410	1.400	1.430	1.410	1.410	18,000	25,380	1.4100	1.199	1.190	1.216	1.199	1.199	21,171	1.1988	0.00%
2017-04-19	0	1.410	1.410	1.430	1.400	1.410	399,000	558,730	1.4003	1.199	1.199	1.216	1.190	1.199	469,301	1.1906	-2.08%
2017-04-18	0	1.440	1.420	1.440	1.360	1.440	1,241,000	1,738,500	1.4009	1.224	1.207	1.224	1.156	1.224	1,459,656	1.1910	2.86%
2017-04-13	0	1.400	1.400	1.420	1.360	1.400	259,000	361,080	1.3941	1.190	1.190	1.207	1.156	1.190	304,634	1.1853	-1.41%
2017-04-12	0	1.420	1.400	1.420	1.400	1.420	3,647,000	5,106,590	1.4002	1.207	1.190	1.207	1.190	1.207	4,289,578	1.1905	0.00%
2017-04-11	0	1.420	1.400	1.420	1.390	1.440	186,000	262,770	1.4127	1.207	1.190	1.207	1.182	1.224	218,772	1.2011	0.71%
2017-04-10	0	1.410	1.410	1.420	1.400	1.440	1,104,000	1,572,770	1.4246	1.199	1.199	1.207	1.190	1.224	1,298,518	1.2112	-0.70%
2017-04-07	0	1.420	1.400	1.420	1.380	1.420	3,687,000	5,167,270	1.4015	1.207	1.190	1.207	1.173	1.207	4,336,626	1.1915	1.43%
2017-04-06	0	1.400	1.390	1.400	1.380	1.420	288,000	402,940	1.3991	1.190	1.182	1.190	1.173	1.207	338,744	1.1895	1.45%
2017-04-05	0	1.380	1.380	1.400	1.340	1.400	3,358,000	4,670,220	1.3908	1.173	1.173	1.190	1.139	1.190	3,949,658	1.1824	0.73%
2017-04-03	0	1.370	1.370	1.400	1.370	1.400	103,000	143,290	1.3912	1.165	1.165	1.190	1.165	1.190	121,148	1.1828	-1.44%
2017-03-31	0	1.390	1.390	1.400	1.340	1.400	4,379,000	6,004,450	1.3712	1.182	1.182	1.190	1.139	1.190	5,150,552	1.1658	-0.71%
2017-03-30	0	1.400	1.390	1.400	1.360	1.400	13,111,000	17,945,950	1.3688	1.190	1.182	1.190	1.156	1.190	15,421,076	1.1637	2.94%
2017-03-29	0	1.360	1.360	1.370	1.360	1.380	108,000	147,690	1.3675	1.156	1.156	1.165	1.156	1.173	127,029	1.1626	0.00%
2017-03-28	0	1.360	1.360	1.380	1.350	1.370	417,000	568,860	1.3642	1.156	1.156	1.173	1.148	1.165	490,473	1.1598	-0.73%
2017-03-27	0	1.370	1.370	1.390	1.360	1.400	947,000	1,312,590	1.3861	1.165	1.165	1.182	1.156	1.190	1,113,855	1.1784	-0.72%
2017-03-24	0	1.380	1.380	1.400	1.380	1.400	162,000	223,580	1.3801	1.173	1.173	1.190	1.173	1.190	190,543	1.1734	-2.13%
2017-03-23	0	1.410	1.410	1.420	1.380	1.420	1,177,000	1,650,410	1.4022	1.199	1.199	1.207	1.173	1.207	1,384,380	1.1922	0.00%
2017-03-22	0	1.410	1.400	1.410	1.340	1.430	3,399,000	4,736,750	1.3936	1.199	1.190	1.199	1.139	1.216	3,997,882	1.1848	1.44%
2017-03-21	0	1.390	1.380	1.400	1.390	1.400	619,000	861,910	1.3924	1.182	1.173	1.190	1.182	1.190	728,064	1.1838	0.00%
2017-03-20	0	1.390	1.380	1.410	1.370	1.410	637,500	885,285	1.3887	1.182	1.173	1.199	1.165	1.199	749,823	1.1807	-0.71%
2017-03-17	0	1.400	1.390	1.400	1.350	1.460	4,162,000	5,827,020	1.4001	1.190	1.182	1.190	1.148	1.241	4,895,318	1.1903	-4.11%
2017-03-16	0	1.460	1.460	1.480	1.420	1.510	2,088,000	3,088,520	1.4792	1.241	1.241	1.258	1.207	1.284	2,455,892	1.2576	-2.01%
2017-03-15	0	1.490	1.470	1.490	1.460	1.490	3,545,000	5,242,780	1.4789	1.267	1.250	1.267	1.241	1.267	4,169,607	1.2574	1.36%
2017-03-14	0	1.470	1.470	1.480	1.460	1.490	559,000	824,950	1.4758	1.250	1.250	1.258	1.241	1.267	657,492	1.2547	-1.34%
2017-03-13	0	1.490	1.480	1.490	1.380	1.510	21,446,000	30,375,980	1.4164	1.267	1.258	1.267	1.173	1.284	25,224,650	1.2042	7.97%
2017-03-10	0	1.380	1.380	1.390	1.330	1.400	15,603,000	21,222,370	1.3601	1.173	1.173	1.182	1.131	1.190	18,352,151	1.1564	3.76%
2017-03-09	0	1.330	1.330	1.350	1.330	1.360	582,000	782,820	1.3451	1.131	1.131	1.148	1.131	1.156	684,545	1.1436	-2.21%
2017-03-08	0	1.360	1.360	1.380	1.360	1.380	830,000	1,143,300	1.3775	1.156	1.156	1.173	1.156	1.173	976,241	1.1711	0.00%
2017-03-07	0	1.360	1.350	1.360	1.320	1.400	885,000	1,197,270	1.3528	1.156	1.148	1.156	1.122	1.190	1,040,931	1.1502	3.03%
2017-03-06	0	1.320	1.310	1.330	1.310	1.320	141,000	185,900	1.3184	1.122	1.114	1.131	1.114	1.122	165,843	1.1209	0.76%
2017-03-03	0	1.310	1.300	1.320	1.290	1.340	1,489,000	1,972,310	1.3246	1.114	1.105	1.122	1.097	1.139	1,751,352	1.1262	-2.24%
2017-03-02	0	1.340	1.340	1.360	1.340	1.370	61,000	82,130	1.3464	1.139	1.139	1.156	1.139	1.165	71,748	1.1447	0.00%
2017-03-01	0	1.340	1.340	1.370	1.340	1.380	1,279,000	1,734,980	1.3565	1.139	1.139	1.165	1.139	1.173	1,504,352	1.1533	-2.90%
2017-02-28	0	1.380	1.360	1.380	1.370	1.390	484,000	668,200	1.3806	1.173	1.156	1.173	1.165	1.182	569,278	1.1738	1.47%
2017-02-27	0	1.360	1.360	1.380	1.360	1.360	1,987,000	2,734,477	1.3762	1.156	1.156	1.173	1.156	1.156	2,337,097	1.1700	-0.73%
2017-02-24	0	1.370	1.370	1.390	1.360	1.390	3,105,000	4,309,830	1.3880	1.165	1.165	1.182	1.156	1.182	3,652,081	1.1801	-1.44%
2017-02-23	0	1.390	1.390	1.420	1.380	1.420	97,000	136,240	1.4045	1.182	1.182	1.207	1.173	1.207	114,091	1.1941	-2.80%
2017-02-22	0	1.430	1.430	1.440	1.430	1.470	813,000	1,174,910	1.4452	1.216	1.216	1.224	1.216	1.250	956,245	1.2287	1.42%
2017-02-21	0	1.410	1.400	1.420	1.400	1.440	875,000	1,243,710	1.4214	1.199	1.190	1.207	1.190	1.224	1,029,169	1.2085	1.44%
2017-02-20	0	1.390	1.390	1.400	1.330	1.400	1,904,000	2,578,400	1.3542	1.182	1.182	1.190	1.131	1.190	2,239,473	1.1513	3.73%
2017-02-17	0	1.340	1.340	1.350	1.340	1.360	5,655,000	7,631,940	1.3496	1.139	1.139	1.148	1.139	1.156	6,651,375	1.1474	1.52%
2017-02-16	0	1.320	1.320	1.340	1.320	1.340	2,480,000	3,298,460	1.3300	1.122	1.122	1.139	1.122	1.139	2,916,960	1.1308	0.00%
2017-02-15	0	1.320	1.320	1.340	1.310	1.370	8,284,000	11,180,092	1.3496	1.122	1.122	1.139	1.114	1.165	9,743,589	1.1474	-2.94%
2017-02-14	0	1.360	1.360	1.370	1.340	1.370	6,005,000	8,182,151	1.3626	1.156	1.156	1.165	1.139	1.165	7,063,043	1.1584	0.00%
2017-02-13	0	1.360	1.360	1.370	1.340	1.380	324,000	442,470	1.3656	1.156	1.156	1.165	1.139	1.173	381,087	1.1611	0.74%
2017-02-10	0	1.350	1.350	1.380	1.330	1.390	1,732,000	2,336,930	1.3493	1.148	1.148	1.173	1.131	1.182	2,037,168	1.1471	-2.88%
2017-02-09	0	1.390	1.390	1.410	1.380	1.420	604,000	846,795	1.4020	1.182	1.182	1.199	1.173	1.207	710,421	1.1920	0.00%
2017-02-08	0	1.390	1.390	1.430	1.390	1.430	542,000	760,500	1.4031	1.182	1.182	1.216	1.182	1.216	637,497	1.1929	-0.71%
2017-02-07	0	1.400	1.400	1.420	1.390	1.420	803,000	1,130,360	1.4077	1.190	1.190	1.207	1.182	1.207	944,484	1.1968	0.00%
2017-02-06	0	1.400	1.390	1.400	1.380	1.420	416,000	579,580	1.3932	1.190	1.182	1.190	1.173	1.207	489,297	1.1845	0.72%
2017-02-03	0	1.390	1.390	1.410	1.380	1.400	227,000	316,080	1.3924	1.182	1.182	1.199	1.173	1.190	266,996	1.1838	0.00%
2017-02-02	0	1.390	1.390	1.400	1.380	1.400	78,000	108,580	1.3921	1.182	1.182	1.190	1.173	1.190	91,743	1.1835	0.72%
2017-02-01	0	1.380	1.380	1.400	1.370	1.400	242,000	337,730	1.3956	1.173	1.173	1.190	1.165	1.190	284,639	1.1865	-1.43%
2017-01-27	0	1.400	1.400	1.410	1.380	1.410	83,000	115,830	1.3955	1.190	1.190	1.199	1.173	1.199	97,624	1.1865	1.45%
2017-01-26	0	1.380	1.380	1.390	1.350	1.400	448,000	618,600	1.3808	1.173	1.173	1.182	1.148	1.190	526,935	1.1740	2.22%
2017-01-25	0	1.350	1.340	1.370	1.340	1.370	272,000	366,970	1.3492	1.148	1.139	1.165	1.139	1.165	319,925	1.1471	-1.46%
2017-01-24	0	1.370	1.360	1.400	1.360	1.400	28,000	38,970	1.3918	1.165	1.156	1.190	1.156	1.190	32,933	1.1833	-2.14%
2017-01-23	0	1.400	1.360	1.410	1.380	1.420	154,000	215,080	1.3966	1.190	1.156	1.199	1.173	1.207	181,134	1.1874	-0.71%
2017-01-20	0	1.410	1.390	1.420	1.360	1.420	1,857,000	2,576,850	1.3876	1.199	1.182	1.207	1.156	1.207	2,184,192	1.1798	-1.40%
2017-01-19	0	1.430	1.420	1.430	1.410	1.480	820,000	1,186,220	1.4466	1.216	1.207	1.216	1.199	1.258	964,479	1.2299	0.00%
2017-01-18	0	1.430	1.420	1.440	1.390	1.460	1,106,000	1,564,550	1.4146	1.216	1.207	1.224	1.182	1.241	1,300,870	1.2027	-1.38%
2017-01-17	0	1.450	1.420	1.450	1.310	1.500	9,447,000	12,573,750	1.3310	1.233	1.207	1.233	1.114	1.275	11,111,502	1.1316	9.85%
2017-01-16	0	1.320	1.310	1.340	1.310	1.330	343,000	450,460	1.3133	1.122	1.114	1.139	1.114	1.131	403,434	1.1166	0.76%
2017-01-13	0	1.310	1.310	1.320	1.300	1.320	131,000	171,250	1.3073	1.114	1.114	1.122	1.105	1.122	154,081	1.1114	0.00%
2017-01-12	0	1.310	1.310	1.330	1.300	1.330	383,000	503,700	1.3151	1.114	1.114	1.131	1.105	1.131	450,482	1.1181	-0.76%
2017-01-11	0	1.320	1.330	1.340	1.280	1.350	1,718,000	2,229,390	1.2977	1.122	1.131	1.139	1.088	1.148	2,020,701	1.1033	3.13%
2017-01-10	0	1.280	1.280	1.290	1.280	1.300	3,034,000	3,917,210	1.2911	1.088	1.088	1.097	1.088	1.105	3,568,572	1.0977	2.40%
2017-01-09	0	1.250	1.230	1.250	1.220	1.250	278,000	342,910	1.2335	1.063	1.046	1.063	1.037	1.063	326,982	1.0487	0.81%
2017-01-06	0	1.240	1.240	1.260	1.230	1.260	233,000	289,620	1.2430	1.054	1.054	1.071	1.046	1.071	274,053	1.0568	-1.59%
2017-01-05	0	1.260	1.250	1.280	1.250	1.280	14,000	17,680	1.2629	1.071	1.063	1.088	1.063	1.088	16,467	1.0737	-0.79%
2017-01-04	0	1.270	1.270	1.290	1.270	1.290	173,000	220,980	1.2773	1.080	1.080	1.097	1.080	1.097	203,482	1.0860	-1.55%
2017-01-03	0	1.290	1.290	1.300	1.280	1.300	80,000	103,000	1.2875	1.097	1.097	1.105	1.088	1.105	94,095	1.0946	0.78%
2016-12-30	0	1.280	1.280	1.290	1.280	1.310	440,000	571,940	1.2999	1.088	1.088	1.097	1.088	1.114	517,525	1.1051	-0.78%
2016-12-29	0	1.290	1.290	1.310	1.250	1.300	2,580,000	3,321,670	1.2875	1.097	1.097	1.114	1.063	1.105	3,034,580	1.0946	3.20%
2016-12-28	0	1.250	1.250	1.260	1.230	1.260	571,000	717,130	1.2559	1.063	1.063	1.071	1.046	1.071	671,607	1.0678	-0.79%
2016-12-23	0	1.260	1.250	1.270	1.240	1.290	2,088,000	2,635,150	1.2620	1.071	1.063	1.080	1.054	1.097	2,455,892	1.0730	0.80%
2016-12-22	0	1.250	1.240	1.250	1.240	1.260	105,000	130,750	1.2452	1.063	1.054	1.063	1.054	1.071	123,500	1.0587	-0.79%
2016-12-21	0	1.260	1.250	1.260	1.220	1.260	1,897,000	2,372,105	1.2505	1.071	1.063	1.071	1.037	1.071	2,231,239	1.0631	0.00%
2016-12-20	0	1.260	1.240	1.260	1.230	1.260	984,000	1,229,290	1.2493	1.071	1.054	1.071	1.046	1.071	1,157,375	1.0621	0.00%
2016-12-19	0	1.260	1.240	1.260	1.230	1.260	2,591,000	3,243,180	1.2517	1.071	1.054	1.071	1.046	1.071	3,047,518	1.0642	2.44%
2016-12-16	0	1.230	1.210	1.240	1.180	1.230	5,241,515	6,330,102	1.2077	1.046	1.029	1.054	1.003	1.046	6,165,037	1.0268	3.36%
2016-12-15	0	1.190	1.190	1.200	1.170	1.190	2,894,000	3,440,620	1.1889	1.012	1.012	1.020	0.995	1.012	3,403,905	1.0108	-0.83%
2016-12-14	0	1.200	1.200	1.220	1.200	1.200	410,000	492,000	1.2000	1.020	1.020	1.037	1.020	1.020	482,239	1.0202	0.00%
2016-12-13	0	1.200	1.200	1.210	1.200	1.230	504,000	607,050	1.2045	1.020	1.020	1.029	1.020	1.046	592,802	1.0240	0.00%
2016-12-12	0	1.200	1.200	1.210	1.200	1.220	803,000	963,760	1.2002	1.020	1.020	1.029	1.020	1.037	944,484	1.0204	0.00%
2016-12-09	0	1.200	1.200	1.210	1.200	1.220	781,000	938,420	1.2016	1.020	1.020	1.029	1.020	1.037	918,607	1.0216	-0.83%
2016-12-08	0	1.210	1.210	1.230	1.200	1.230	1,169,000	1,421,000	1.2156	1.029	1.029	1.046	1.020	1.046	1,374,970	1.0335	0.00%
2016-12-07	0	1.210	1.200	1.210	-	-	41,000	49,200	1.2000	1.029	1.020	1.029	-	-	48,224	1.0202	0.00%
2016-12-06	0	1.210	1.180	1.210	1.180	1.210	190,000	227,620	1.1980	1.029	1.003	1.029	1.003	1.029	223,477	1.0185	2.54%
2016-12-05	0	1.180	1.170	1.190	1.170	1.180	118,000	139,220	1.1798	1.003	0.995	1.012	0.995	1.003	138,791	1.0031	0.00%
2016-12-02	0	1.180	1.180	1.200	1.110	1.200	3,461,000	4,078,630	1.1785	1.003	1.003	1.020	0.944	1.020	4,070,806	1.0019	0.00%
2016-12-01	0	1.180	1.170	1.180	1.170	1.200	896,000	1,054,260	1.1766	1.003	0.995	1.003	0.995	1.020	1,053,870	1.0004	-0.84%
2016-11-30	0	1.190	1.180	1.190	1.180	1.210	2,070,000	2,478,950	1.1976	1.012	1.003	1.012	1.003	1.029	2,434,721	1.0182	-2.46%
2016-11-29	0	1.220	1.200	1.220	1.200	1.230	932,000	1,127,770	1.2101	1.037	1.020	1.037	1.020	1.046	1,096,213	1.0288	0.00%
2016-11-28	0	1.220	1.200	1.220	1.210	1.220	86,000	104,320	1.2130	1.037	1.020	1.037	1.029	1.037	101,153	1.0313	1.67%
2016-11-25	0	1.200	1.200	1.210	1.200	1.210	596,000	717,770	1.2043	1.020	1.020	1.029	1.020	1.029	701,011	1.0239	-0.83%
2016-11-24	0	1.210	1.210	1.220	1.190	1.210	928,000	1,113,477	1.1999	1.029	1.029	1.037	1.012	1.029	1,091,508	1.0201	0.83%
2016-11-23	0	1.200	1.190	1.210	1.190	1.200	567,000	675,970	1.1922	1.020	1.012	1.029	1.012	1.020	666,902	1.0136	0.84%
2016-11-22	0	1.190	1.190	1.200	1.190	1.200	227,000	271,390	1.1956	1.012	1.012	1.020	1.012	1.020	266,996	1.0165	-1.65%
2016-11-21	0	1.210	1.190	1.210	1.200	1.210	166,000	200,250	1.2063	1.029	1.012	1.029	1.020	1.029	195,248	1.0256	0.00%
2016-11-18	0	1.210	1.200	1.220	1.190	1.240	646,000	787,270	1.2187	1.029	1.020	1.037	1.012	1.054	759,821	1.0361	0.83%
2016-11-17	0	1.200	1.190	1.200	1.180	1.200	2,967,000	3,544,630	1.1947	1.020	1.012	1.020	1.003	1.020	3,489,767	1.0157	0.00%
2016-11-16	0	1.200	1.180	1.200	1.190	1.200	2,062,000	2,470,070	1.1979	1.020	1.003	1.020	1.012	1.020	2,425,311	1.0185	0.00%
2016-11-15	0	1.200	1.180	1.200	1.180	1.200	2,557,000	3,055,370	1.1949	1.020	1.003	1.020	1.003	1.020	3,007,527	1.0159	0.00%
2016-11-14	0	1.200	1.180	1.200	1.170	1.200	1,372,000	1,623,890	1.1836	1.020	1.003	1.020	0.995	1.020	1,613,738	1.0063	1.69%
2016-11-11	0	1.180	1.180	1.190	1.170	1.190	563,000	669,600	1.1893	1.003	1.003	1.012	0.995	1.012	662,197	1.0112	-1.67%
2016-11-10	0	1.200	1.200	1.210	1.200	1.220	356,000	431,940	1.2133	1.020	1.020	1.029	1.020	1.037	418,725	1.0316	0.00%
2016-11-09	0	1.200	1.190	1.200	1.160	1.200	2,977,000	3,527,520	1.1849	1.020	1.012	1.020	0.986	1.020	3,501,529	1.0074	0.00%
2016-11-08	0	1.200	1.190	1.210	1.170	1.210	2,216,000	2,620,950	1.1827	1.020	1.012	1.029	0.995	1.029	2,606,445	1.0056	1.69%
2016-11-07	0	1.180	1.180	1.190	1.180	1.200	11,000	13,000	1.1818	1.003	1.003	1.012	1.003	1.020	12,938	1.0048	0.00%
2016-11-04	0	1.180	1.180	1.190	1.160	1.200	864,000	1,027,640	1.1894	1.003	1.003	1.012	0.986	1.020	1,016,231	1.0112	0.00%
2016-11-03	0	1.180	1.170	1.190	1.170	1.200	181,000	213,810	1.1813	1.003	0.995	1.012	0.995	1.020	212,891	1.0043	-2.48%
2016-11-02	0	1.210	1.190	1.210	1.190	1.210	1,593,000	1,914,610	1.2019	1.029	1.012	1.029	1.012	1.029	1,873,677	1.0218	0.00%
2016-11-01	0	1.210	1.200	1.210	1.200	1.210	390,000	468,970	1.2025	1.029	1.020	1.029	1.020	1.029	458,716	1.0224	0.83%
2016-10-31	0	1.200	1.200	1.210	1.190	1.220	286,000	345,090	1.2066	1.020	1.020	1.029	1.012	1.037	336,391	1.0259	-0.83%
2016-10-28	0	1.210	1.210	1.220	1.170	1.220	2,445,000	2,936,760	1.2011	1.029	1.029	1.037	0.995	1.037	2,875,794	1.0212	2.54%
2016-10-27	0	1.180	1.170	1.180	1.140	1.200	1,928,000	2,261,140	1.1728	1.003	0.995	1.003	0.969	1.020	2,267,701	0.9971	2.61%
2016-10-26	0	1.150	1.140	1.150	1.140	1.160	2,282,000	2,623,910	1.1498	0.978	0.969	0.978	0.969	0.986	2,684,074	0.9776	-1.71%
2016-10-25	0	1.170	1.170	1.180	1.160	1.190	1,197,000	1,403,590	1.1726	0.995	0.995	1.003	0.986	1.012	1,407,904	0.9969	2.63%
2016-10-24	0	1.140	1.140	1.150	1.130	1.170	4,057,000	4,665,510	1.1500	0.969	0.969	0.978	0.961	0.995	4,771,818	0.9777	-2.56%
2016-10-20	0	1.170	1.170	1.180	1.150	1.180	1,045,000	1,220,670	1.1681	0.995	0.995	1.003	0.978	1.003	1,229,122	0.9931	-0.85%
2016-10-19	0	1.180	1.170	1.180	1.160	1.200	689,000	809,900	1.1755	1.003	0.995	1.003	0.986	1.020	810,397	0.9994	0.85%
2016-10-18	0	1.170	1.170	1.180	1.150	1.210	2,007,000	2,360,200	1.1760	0.995	0.995	1.003	0.978	1.029	2,360,621	0.9998	1.74%
2016-10-17	0	1.150	1.150	1.160	1.140	1.180	3,055,000	3,544,660	1.1603	0.978	0.978	0.986	0.969	1.003	3,593,272	0.9865	-2.54%
2016-10-14	0	1.180	1.180	1.190	1.160	1.200	4,342,954	5,123,212	1.1797	1.003	1.003	1.012	0.986	1.020	5,108,155	1.0029	-0.84%
2016-10-13	0	1.190	1.170	1.190	1.170	1.210	1,054,000	1,243,335	1.1796	1.012	0.995	1.012	0.995	1.029	1,239,708	1.0029	0.00%
2016-10-12	0	1.190	1.190	1.200	1.190	1.240	2,595,000	3,125,550	1.2045	1.012	1.012	1.020	1.012	1.054	3,052,223	1.0240	-4.80%
2016-10-11	0	1.250	1.240	1.250	1.230	1.290	3,627,000	4,557,668	1.2566	1.063	1.054	1.063	1.046	1.097	4,266,055	1.0684	-2.34%
2016-10-07	0	1.280	1.270	1.280	1.250	1.290	1,119,000	1,425,660	1.2740	1.088	1.080	1.088	1.063	1.097	1,316,161	1.0832	1.59%
2016-10-06	0	1.260	1.250	1.260	1.240	1.260	1,017,242	1,275,665	1.2540	1.071	1.063	1.071	1.054	1.071	1,196,474	1.0662	1.61%
2016-10-05	0	1.240	1.240	1.250	1.220	1.270	1,841,000	2,288,280	1.2430	1.054	1.054	1.063	1.037	1.080	2,165,373	1.0568	-1.59%
2016-10-04	0	1.260	1.260	1.270	1.250	1.290	2,465,000	3,129,020	1.2694	1.071	1.071	1.080	1.063	1.097	2,899,318	1.0792	-1.56%
2016-10-03	0	1.280	1.280	1.290	1.260	1.290	4,288,000	5,498,410	1.2823	1.088	1.088	1.097	1.071	1.097	5,043,519	1.0902	0.79%
2016-09-30	0	1.270	1.270	1.290	1.260	1.340	3,930,000	5,076,575	1.2917	1.080	1.080	1.097	1.071	1.139	4,622,441	1.0982	-4.51%
2016-09-29	0	1.330	1.320	1.330	1.290	1.330	3,353,000	4,389,958	1.3093	1.131	1.122	1.131	1.097	1.131	3,943,778	1.1131	3.91%
2016-09-28	0	1.280	1.280	1.310	1.240	1.340	8,609,000	11,151,869	1.2954	1.088	1.088	1.114	1.054	1.139	10,125,852	1.1013	2.40%
2016-09-27	0	1.250	1.240	1.250	1.240	1.310	10,561,000	13,459,245	1.2744	1.063	1.054	1.063	1.054	1.114	12,421,782	1.0835	-3.85%
2016-09-26	0	1.300	1.290	1.300	1.240	1.340	5,215,000	6,698,200	1.2844	1.105	1.097	1.105	1.054	1.139	6,133,850	1.0920	3.17%
2016-09-23	0	1.260	1.260	1.270	1.240	1.280	2,447,000	3,106,940	1.2697	1.071	1.071	1.080	1.054	1.088	2,878,146	1.0795	0.80%
2016-09-22	0	1.250	1.250	1.270	1.230	1.270	4,260,000	5,334,700	1.2523	1.063	1.063	1.080	1.046	1.080	5,010,585	1.0647	0.81%
2016-09-21	0	1.240	1.240	1.250	1.200	1.250	2,565,000	3,142,100	1.2250	1.054	1.054	1.063	1.020	1.063	3,016,937	1.0415	3.33%
2016-09-20	0	1.200	1.200	1.210	1.180	1.220	6,713,000	8,061,160	1.2008	1.020	1.020	1.029	1.003	1.037	7,895,788	1.0209	1.69%
2016-09-19	0	1.210	1.210	1.220	1.150	1.220	4,739,000	5,682,050	1.1990	1.003	1.003	1.012	0.953	1.012	5,715,693	0.9941	2.54%
2016-09-15	0	1.180	1.180	1.190	1.180	1.250	12,509,000	14,986,700	1.1981	0.978	0.978	0.987	0.978	1.036	15,087,067	0.9933	-1.67%
2016-09-14	0	1.200	1.190	1.220	1.140	1.210	6,699,000	7,911,860	1.1811	0.995	0.987	1.012	0.945	1.003	8,079,643	0.9792	4.35%
2016-09-13	0	1.150	1.150	1.160	1.130	1.180	3,830,000	4,440,250	1.1593	0.953	0.953	0.962	0.937	0.978	4,619,351	0.9612	-0.86%
2016-09-12	0	1.160	1.170	1.180	1.100	1.200	3,513,000	4,030,020	1.1472	0.962	0.970	0.978	0.912	0.995	4,237,019	0.9511	-0.85%
2016-09-09	0	1.170	1.150	1.180	1.130	1.180	1,971,000	2,285,075	1.1593	0.970	0.953	0.978	0.937	0.978	2,377,217	0.9612	2.63%
2016-09-08	0	1.140	1.130	1.140	1.090	1.140	906,000	1,011,765	1.1167	0.945	0.937	0.945	0.904	0.945	1,092,724	0.9259	2.70%
2016-09-07	0	1.110	1.100	1.120	1.080	1.120	1,284,558	1,412,435	1.0995	0.920	0.912	0.929	0.895	0.929	1,549,301	0.9117	1.83%
2016-09-06	0	1.090	1.090	1.100	1.070	1.150	985,000	1,078,040	1.0945	0.904	0.904	0.912	0.887	0.953	1,188,005	0.9074	-0.91%
2016-09-05	0	1.100	1.100	1.110	1.090	1.110	369,000	406,890	1.1027	0.912	0.912	0.920	0.904	0.920	445,050	0.9143	0.00%
2016-09-02	0	1.100	1.100	1.110	1.090	1.110	1,066,000	1,171,400	1.0989	0.912	0.912	0.920	0.904	0.920	1,285,699	0.9111	0.00%
2016-09-01	0	1.100	1.100	1.110	1.060	1.140	3,764,000	4,141,710	1.1003	0.912	0.912	0.920	0.879	0.945	4,539,749	0.9123	4.76%
2016-08-31	0	1.050	1.050	1.060	1.040	1.070	6,393,000	6,734,230	1.0534	0.871	0.871	0.879	0.862	0.887	7,710,578	0.8734	0.00%
2016-08-30	0	1.050	1.050	1.060	1.030	1.070	8,034,000	8,456,090	1.0525	0.871	0.871	0.879	0.854	0.887	9,689,783	0.8727	2.94%
2016-08-29	0	1.020	1.020	1.030	1.020	1.040	1,363,000	1,413,030	1.0367	0.846	0.846	0.854	0.846	0.862	1,643,910	0.8596	-0.97%
2016-08-26	0	1.030	1.020	1.030	1.000	1.040	4,774,000	4,886,150	1.0235	0.854	0.846	0.854	0.829	0.862	5,757,907	0.8486	3.00%
2016-08-25	0	1.000	1.010	1.020	0.980	1.020	3,719,000	3,730,060	1.0030	0.829	0.837	0.846	0.813	0.846	4,485,475	0.8316	1.01%
2016-08-24	0	0.990	0.990	1.010	0.980	1.050	3,040,000	3,064,080	1.0079	0.821	0.821	0.837	0.813	0.871	3,666,535	0.8357	-4.81%
2016-08-23	0	1.040	1.040	1.050	1.030	1.050	584,000	608,840	1.0425	0.862	0.862	0.871	0.854	0.871	704,361	0.8644	-1.89%
2016-08-22	0	1.060	1.060	1.070	1.050	1.080	414,000	440,970	1.0651	0.879	0.879	0.887	0.871	0.895	499,324	0.8831	-0.93%
2016-08-19	0	1.070	1.070	1.090	1.070	1.120	1,467,000	1,597,170	1.0887	0.887	0.887	0.904	0.887	0.929	1,769,344	0.9027	-4.46%
2016-08-18	0	1.120	1.100	1.120	1.080	1.120	1,703,667	1,884,552	1.1062	0.929	0.912	0.929	0.895	0.929	2,054,788	0.9172	3.70%
2016-08-17	0	1.080	1.080	1.100	1.040	1.120	3,459,000	3,716,412	1.0744	0.895	0.895	0.912	0.862	0.929	4,171,889	0.8908	2.86%
2016-08-16	0	1.050	1.050	1.060	1.000	1.060	2,231,000	2,290,424	1.0266	0.871	0.871	0.879	0.829	0.879	2,690,802	0.8512	3.96%
2016-08-15	0	1.010	1.000	1.010	1.000	1.010	513,000	513,525	1.0010	0.837	0.829	0.837	0.829	0.837	618,728	0.8300	1.00%
2016-08-12	0	1.000	0.990	1.000	0.980	1.010	1,779,000	1,771,525	0.9958	0.829	0.821	0.829	0.813	0.837	2,145,646	0.8256	-0.99%
2016-08-11	0	1.010	1.000	1.010	1.000	1.020	270,000	271,760	1.0065	0.837	0.829	0.837	0.829	0.846	325,646	0.8345	-0.98%
2016-08-10	0	1.020	1.010	1.020	1.000	1.020	481,000	486,980	1.0124	0.846	0.837	0.846	0.829	0.846	580,133	0.8394	-0.97%
2016-08-09	0	1.030	1.020	1.030	1.020	1.040	500,000	513,550	1.0271	0.854	0.846	0.854	0.846	0.862	603,048	0.8516	1.98%
2016-08-08	0	1.010	1.010	1.020	1.000	1.020	643,000	651,670	1.0135	0.837	0.837	0.846	0.829	0.846	775,520	0.8403	0.00%
2016-08-05	0	1.010	1.000	1.010	1.000	1.040	1,157,000	1,180,860	1.0206	0.837	0.829	0.837	0.829	0.862	1,395,454	0.8462	-0.98%
2016-08-04	0	1.020	1.020	1.030	1.000	1.030	1,078,000	1,094,030	1.0149	0.846	0.846	0.854	0.829	0.854	1,300,173	0.8414	0.99%
2016-08-03	0	1.010	1.000	1.010	0.940	1.010	2,269,000	2,216,460	0.9768	0.837	0.829	0.837	0.779	0.837	2,736,634	0.8099	7.45%
2016-08-01	0	0.940	0.940	0.950	0.940	0.960	2,872,000	2,724,885	0.9488	0.779	0.779	0.788	0.779	0.796	3,463,910	0.7866	-2.08%
2016-07-29	0	0.960	0.950	0.960	0.950	0.990	2,269,000	2,192,460	0.9663	0.796	0.788	0.796	0.788	0.821	2,736,634	0.8012	-3.03%
2016-07-28	0	0.990	0.980	0.990	0.980	1.000	792,000	783,980	0.9899	0.821	0.813	0.821	0.813	0.829	955,229	0.8207	0.00%
2016-07-27	0	0.990	0.980	0.990	0.980	1.000	2,073,000	2,053,750	0.9907	0.821	0.813	0.821	0.813	0.829	2,500,239	0.8214	0.00%
2016-07-26	0	0.990	0.980	0.990	0.980	1.000	3,779,000	3,731,520	0.9874	0.821	0.813	0.821	0.813	0.829	4,557,840	0.8187	1.02%
2016-07-25	0	0.980	0.970	0.980	0.970	0.990	1,846,000	1,809,470	0.9802	0.813	0.804	0.813	0.804	0.821	2,226,455	0.8127	-1.01%
2016-07-22	0	0.990	0.980	0.990	0.980	1.020	2,564,000	2,588,460	1.0095	0.821	0.813	0.821	0.813	0.846	3,092,433	0.8370	-2.94%
2016-07-21	0	1.020	1.010	1.020	1.010	1.020	1,808,000	1,842,400	1.0190	0.846	0.837	0.846	0.837	0.846	2,180,623	0.8449	0.00%
2016-07-20	0	1.020	1.010	1.020	1.020	1.040	2,025,000	2,070,000	1.0222	0.846	0.837	0.846	0.846	0.862	2,442,346	0.8475	-2.86%
2016-07-19	0	1.050	1.040	1.050	1.050	1.070	1,587,000	1,674,120	1.0549	0.871	0.862	0.871	0.871	0.887	1,914,076	0.8746	-0.94%
2016-07-18	0	1.060	1.050	1.060	1.040	1.070	3,696,000	3,897,600	1.0545	0.879	0.871	0.879	0.862	0.887	4,457,734	0.8743	0.95%
2016-07-15	0	1.050	1.040	1.050	1.030	1.070	6,998,000	7,378,350	1.0544	0.871	0.862	0.871	0.854	0.887	8,440,266	0.8742	1.94%
2016-07-14	0	1.030	1.030	1.040	1.030	1.040	3,658,000	3,775,830	1.0322	0.854	0.854	0.862	0.854	0.862	4,411,903	0.8558	-0.96%
2016-07-13	0	1.040	1.030	1.040	1.020	1.050	4,397,000	4,531,170	1.0305	0.862	0.854	0.862	0.846	0.871	5,303,208	0.8544	-0.95%
2016-07-12	0	1.050	1.040	1.050	1.020	1.050	1,100,000	1,142,700	1.0388	0.871	0.862	0.871	0.846	0.871	1,326,707	0.8613	2.94%
2016-07-11	0	1.020	1.020	1.030	1.000	1.030	4,681,000	4,753,120	1.0154	0.846	0.846	0.854	0.829	0.854	5,645,740	0.8419	0.99%
2016-07-08	0	1.010	1.010	1.020	1.010	1.020	823,524	831,774	1.0100	0.837	0.837	0.846	0.837	0.846	993,250	0.8374	0.00%
2016-07-07	0	1.010	1.010	1.020	1.010	1.020	1,270,000	1,283,740	1.0108	0.837	0.837	0.846	0.837	0.846	1,531,743	0.8381	0.00%
2016-07-06	0	1.010	1.020	1.030	1.000	1.030	8,374,000	8,494,020	1.0143	0.837	0.846	0.854	0.829	0.854	10,099,856	0.8410	0.00%
2016-07-05	0	1.010	1.000	1.010	1.000	1.030	2,286,000	2,312,180	1.0115	0.837	0.829	0.837	0.829	0.854	2,757,138	0.8386	0.00%
2016-07-04	0	1.010	1.000	1.010	1.000	1.020	848,000	856,040	1.0095	0.837	0.829	0.837	0.829	0.846	1,022,770	0.8370	1.00%
2016-06-30	0	1.000	0.990	1.000	0.990	1.050	1,381,000	1,403,930	1.0166	0.829	0.821	0.829	0.821	0.871	1,665,620	0.8429	1.01%
2016-06-29	0	0.990	0.990	1.000	0.980	1.000	1,233,000	1,227,215	0.9953	0.821	0.821	0.829	0.813	0.829	1,487,118	0.8252	-1.00%
2016-06-28	0	1.000	0.990	1.000	0.970	1.000	3,324,000	3,294,840	0.9912	0.829	0.821	0.829	0.804	0.829	4,009,066	0.8218	1.01%
2016-06-27	0	0.990	0.980	1.010	0.980	1.000	3,710,000	3,683,650	0.9929	0.821	0.813	0.837	0.813	0.829	4,474,620	0.8232	-1.00%
2016-06-24	0	1.000	0.990	1.000	0.980	1.010	4,288,000	4,247,630	0.9906	0.829	0.821	0.829	0.813	0.837	5,171,744	0.8213	-0.99%
2016-06-23	0	1.010	1.000	1.010	1.000	1.020	565,000	570,430	1.0096	0.837	0.829	0.837	0.829	0.846	681,445	0.8371	-0.98%
2016-06-22	0	1.020	1.010	1.020	1.000	1.030	693,000	699,050	1.0087	0.846	0.837	0.846	0.829	0.854	835,825	0.8364	0.99%
2016-06-21	0	1.010	1.000	1.020	0.990	1.020	2,297,000	2,310,580	1.0059	0.837	0.829	0.846	0.821	0.846	2,770,405	0.8340	0.00%
2016-06-20	0	1.010	1.010	1.020	0.990	1.020	2,202,000	2,216,630	1.0066	0.837	0.837	0.846	0.821	0.846	2,655,825	0.8346	1.00%
2016-06-17	0	1.000	0.990	1.000	0.980	1.010	2,870,000	2,858,770	0.9961	0.829	0.821	0.829	0.813	0.837	3,461,498	0.8259	-0.99%
2016-06-16	0	1.010	0.980	1.010	0.980	1.020	2,922,100	2,922,336	1.0001	0.837	0.813	0.837	0.813	0.846	3,524,336	0.8292	1.00%
2016-06-15	0	1.000	1.000	1.020	0.990	1.010	944,000	946,550	1.0027	0.829	0.829	0.846	0.821	0.837	1,138,556	0.8314	-0.99%
2016-06-14	0	1.010	1.000	1.010	1.000	1.020	1,273,000	1,288,050	1.0118	0.837	0.829	0.837	0.829	0.846	1,535,361	0.8389	1.00%
2016-06-13	0	1.000	1.000	1.010	0.980	1.010	1,797,000	1,781,435	0.9913	0.829	0.829	0.837	0.813	0.837	2,167,356	0.8219	0.00%
2016-06-10	0	1.000	0.980	1.000	0.970	1.000	934,000	927,860	0.9934	0.829	0.813	0.829	0.804	0.829	1,126,495	0.8237	1.01%
2016-06-08	0	0.990	0.980	0.990	0.970	1.000	2,649,000	2,626,890	0.9917	0.821	0.813	0.821	0.804	0.829	3,194,951	0.8222	3.13%
2016-06-07	0	0.960	0.960	0.980	0.940	0.990	7,898,000	7,581,070	0.9599	0.796	0.796	0.813	0.779	0.821	9,525,754	0.7958	1.05%
2016-06-06	0	0.950	0.940	0.950	0.910	1.000	4,822,000	4,655,670	0.9655	0.788	0.779	0.788	0.754	0.829	5,815,799	0.8005	-5.00%
2016-06-03	0	1.000	0.990	1.000	0.990	1.040	5,822,000	5,905,340	1.0143	0.829	0.821	0.829	0.821	0.862	7,021,896	0.8410	-3.85%
2016-06-02	0	1.040	1.030	1.040	1.030	1.060	4,613,000	4,830,870	1.0472	0.862	0.854	0.862	0.854	0.879	5,563,725	0.8683	0.00%
2016-06-01	0	1.040	1.030	1.040	0.990	1.060	13,862,000	14,231,025	1.0266	0.862	0.854	0.862	0.821	0.879	16,718,916	0.8512	2.97%
2016-05-31	0	1.010	0.980	1.030	0.970	1.060	11,594,000	11,764,636	1.0147	0.837	0.813	0.854	0.804	0.879	13,983,488	0.8413	-3.81%
2016-05-30	0	1.050	1.040	1.050	1.040	1.080	2,759,000	2,933,269	1.0632	0.871	0.862	0.871	0.862	0.895	3,327,621	0.8815	-2.78%
2016-05-27	0	1.080	1.070	1.080	1.070	1.100	2,487,000	2,691,000	1.0820	0.895	0.887	0.895	0.887	0.912	2,999,563	0.8971	-2.70%
2016-05-26	0	1.110	1.100	1.110	1.100	1.140	620,000	696,360	1.1232	0.920	0.912	0.920	0.912	0.945	747,780	0.9312	-0.89%
2016-05-25	0	1.120	1.110	1.120	1.110	1.150	1,759,000	1,976,830	1.1238	0.929	0.920	0.929	0.920	0.953	2,121,525	0.9318	-0.88%
2016-05-24	0	1.200	1.190	1.200	1.180	1.210	1,189,000	1,426,990	1.2002	0.937	0.929	0.937	0.921	0.945	1,522,884	0.9370	0.00%
2016-05-23	0	1.200	1.190	1.200	1.200	1.220	1,802,000	2,165,299	1.2016	0.937	0.929	0.937	0.937	0.953	2,308,021	0.9382	0.00%
2016-05-20	0	1.200	1.200	1.210	1.160	1.240	3,287,000	3,960,180	1.2048	0.937	0.937	0.945	0.906	0.968	4,210,025	0.9407	-0.83%
2016-05-19	0	1.210	1.200	1.220	1.210	1.290	3,211,600	4,015,438	1.2503	0.945	0.937	0.953	0.945	1.007	4,113,452	0.9762	-5.47%
2016-05-18	0	1.280	1.280	1.290	1.280	1.290	1,042,000	1,345,070	1.2909	0.999	0.999	1.007	0.999	1.007	1,334,605	1.0078	-1.54%
2016-05-17	0	1.300	1.290	1.300	1.290	1.320	1,996,000	2,595,800	1.3005	1.015	1.007	1.015	1.007	1.031	2,556,499	1.0154	-1.52%
2016-05-16	0	1.320	1.320	1.330	1.270	1.330	1,843,000	2,396,360	1.3002	1.031	1.031	1.038	0.992	1.038	2,360,535	1.0152	-0.75%
2016-05-13	0	1.330	1.330	1.340	1.320	1.370	1,202,000	1,606,400	1.3364	1.038	1.038	1.046	1.031	1.070	1,539,535	1.0434	-2.92%
2016-05-12	0	1.370	1.370	1.380	1.370	1.400	94,000	130,270	1.3859	1.070	1.070	1.077	1.070	1.093	120,396	1.0820	-2.14%
2016-05-11	0	1.400	1.380	1.400	1.370	1.400	246,000	340,080	1.3824	1.093	1.077	1.093	1.070	1.093	315,079	1.0793	2.19%
2016-05-10	0	1.370	1.370	1.380	1.370	1.390	205,000	281,670	1.3740	1.070	1.070	1.077	1.070	1.085	262,566	1.0728	-2.14%
2016-05-09	0	1.400	1.390	1.400	1.380	1.400	521,000	723,740	1.3891	1.093	1.085	1.093	1.077	1.093	667,302	1.0846	1.45%
2016-05-06	0	1.380	1.370	1.380	1.370	1.380	152,000	208,600	1.3724	1.077	1.070	1.077	1.070	1.077	194,683	1.0715	0.00%
2016-05-05	0	1.380	1.380	1.390	1.360	1.380	522,000	717,910	1.3753	1.077	1.077	1.085	1.062	1.077	668,583	1.0738	-0.72%
2016-05-04	0	1.390	1.380	1.390	1.390	1.400	24,000	33,500	1.3958	1.085	1.077	1.085	1.085	1.093	30,739	1.0898	-0.71%
2016-05-03	0	1.400	1.390	1.400	1.400	1.400	1,000	1,400	1.4000	1.093	1.085	1.093	1.093	1.093	1,281	1.0931	-0.71%
2016-04-29	0	1.410	1.400	1.410	1.390	1.410	501,000	701,410	1.4000	1.101	1.093	1.101	1.085	1.101	641,686	1.0931	0.71%
2016-04-28	0	1.400	1.390	1.400	1.390	1.410	141,000	197,580	1.4013	1.093	1.085	1.093	1.085	1.101	180,594	1.0941	0.00%
2016-04-27	0	1.400	1.390	1.400	1.390	1.410	599,000	838,405	1.3997	1.093	1.085	1.093	1.085	1.101	767,206	1.0928	0.00%
2016-04-26	0	1.400	1.400	1.410	1.390	1.440	1,531,500	2,170,695	1.4174	1.093	1.093	1.101	1.085	1.124	1,961,562	1.1066	0.00%
2016-04-25	0	1.400	1.400	1.410	1.390	1.420	428,000	600,900	1.4040	1.093	1.093	1.101	1.085	1.109	548,187	1.0962	-0.71%
2016-04-22	0	1.410	1.410	1.430	1.400	1.450	1,304,500	1,864,320	1.4291	1.101	1.101	1.116	1.093	1.132	1,670,818	1.1158	-0.70%
2016-04-21	0	1.420	1.410	1.430	1.410	1.440	814,000	1,158,420	1.4231	1.109	1.101	1.116	1.101	1.124	1,042,580	1.1111	0.00%
2016-04-20	0	1.420	1.420	1.430	1.410	1.440	849,000	1,210,980	1.4264	1.109	1.109	1.116	1.101	1.124	1,087,408	1.1136	-0.70%
2016-04-19	0	1.430	1.430	1.450	1.420	1.440	487,003	699,194	1.4357	1.116	1.116	1.132	1.109	1.124	623,759	1.1209	0.70%
2016-04-18	0	1.420	1.420	1.440	1.420	1.450	185,000	264,600	1.4303	1.109	1.109	1.124	1.109	1.132	236,950	1.1167	0.00%
2016-04-15	0	1.420	1.410	1.420	1.410	1.460	1,070,000	1,527,890	1.4279	1.109	1.101	1.109	1.101	1.140	1,370,468	1.1149	-2.07%
2016-04-14	0	1.450	1.440	1.450	1.440	1.510	1,380,000	2,022,812	1.4658	1.132	1.124	1.132	1.124	1.179	1,767,519	1.1444	-2.03%
2016-04-13	0	1.480	1.470	1.480	1.470	1.500	959,000	1,419,950	1.4807	1.156	1.148	1.156	1.148	1.171	1,228,298	1.1560	0.68%
2016-04-12	0	1.470	1.470	1.490	1.460	1.520	2,878,000	4,294,600	1.4922	1.148	1.148	1.163	1.140	1.187	3,686,174	1.1651	-0.68%
2016-04-11	0	1.480	1.470	1.480	1.470	1.500	717,000	1,065,230	1.4857	1.156	1.148	1.156	1.148	1.171	918,341	1.1599	-0.67%
2016-04-08	0	1.490	1.470	1.500	1.440	1.490	512,000	754,950	1.4745	1.163	1.148	1.171	1.124	1.163	655,775	1.1512	-0.67%
2016-04-07	0	1.500	1.490	1.500	1.440	1.530	1,716,864	2,573,406	1.4989	1.171	1.163	1.171	1.124	1.195	2,198,978	1.1703	0.67%
2016-04-06	0	1.490	1.490	1.500	1.450	1.540	1,281,000	1,916,220	1.4959	1.163	1.163	1.171	1.132	1.202	1,640,719	1.1679	1.36%
2016-04-05	0	1.470	1.470	1.480	1.420	1.490	2,059,000	3,016,780	1.4652	1.148	1.148	1.156	1.109	1.163	2,637,190	1.1439	3.52%
2016-04-01	0	1.420	1.420	1.510	1.420	1.540	807,000	1,227,930	1.5216	1.109	1.109	1.179	1.109	1.202	1,033,614	1.1880	-7.79%
2016-03-31	0	1.540	1.520	1.570	1.510	1.560	207,000	315,050	1.5220	1.202	1.187	1.226	1.179	1.218	265,128	1.1883	1.32%
2016-03-30	0	1.520	1.510	1.570	1.510	1.550	226,000	344,420	1.5240	1.187	1.179	1.226	1.179	1.210	289,463	1.1899	1.33%
2016-03-29	0	1.500	1.500	1.530	1.500	1.520	137,000	207,660	1.5158	1.171	1.171	1.195	1.171	1.187	175,471	1.1834	-1.32%
2016-03-24	0	1.520	1.510	1.530	1.490	1.530	306,000	460,700	1.5056	1.187	1.179	1.195	1.163	1.195	391,928	1.1755	-5.00%
2016-03-23	0	1.600	1.540	1.610	1.540	1.600	39,000	60,670	1.5556	1.249	1.202	1.257	1.202	1.249	49,952	1.2146	3.23%
2016-03-22	0	1.550	1.540	1.600	1.550	1.600	41,000	65,500	1.5976	1.210	1.202	1.249	1.210	1.249	52,513	1.2473	-3.13%
2016-03-21	0	1.600	1.550	1.600	1.580	1.600	14,000	22,280	1.5914	1.249	1.210	1.249	1.234	1.249	17,931	1.2425	0.00%
2016-03-18	0	1.600	1.580	1.600	1.530	1.600	74,590	117,229	1.5716	1.249	1.234	1.249	1.195	1.249	95,536	1.2271	4.58%
2016-03-17	0	1.530	1.530	1.600	1.500	1.570	186,000	281,540	1.5137	1.195	1.195	1.249	1.171	1.226	238,231	1.1818	1.32%
2016-03-16	0	1.510	1.510	1.530	1.490	1.550	40,000	60,270	1.5068	1.179	1.179	1.195	1.163	1.210	51,232	1.1764	1.34%
2016-03-15	0	1.490	1.490	1.500	1.490	1.510	719,600	1,078,840	1.4992	1.163	1.163	1.171	1.163	1.179	921,672	1.1705	-0.67%
2016-03-14	0	1.500	1.500	1.520	1.460	1.520	582,600	880,902	1.5120	1.171	1.171	1.187	1.140	1.187	746,200	1.1805	-2.60%
2016-03-11	0	1.540	1.520	1.640	1.510	1.640	588,000	895,400	1.5228	1.202	1.187	1.280	1.179	1.280	753,117	1.1889	0.00%
2016-03-10	0	1.540	1.540	1.570	1.510	1.540	60,000	92,290	1.5382	1.202	1.202	1.226	1.179	1.202	76,849	1.2009	3.36%
2016-03-09	0	1.490	1.490	1.510	1.490	1.510	866,000	1,306,860	1.5091	1.163	1.163	1.179	1.163	1.179	1,109,182	1.1782	-1.97%
2016-03-08	0	1.520	1.480	1.520	1.500	1.520	49,000	74,300	1.5163	1.187	1.156	1.187	1.171	1.187	62,760	1.1839	0.00%
2016-03-07	0	1.520	1.510	1.520	1.500	1.530	88,000	133,050	1.5119	1.187	1.179	1.187	1.171	1.195	112,711	1.1804	1.33%
2016-03-04	0	1.500	1.480	1.500	1.490	1.500	426,000	637,979	1.4976	1.171	1.156	1.171	1.163	1.171	545,625	1.1693	0.00%
2016-03-03	0	1.500	1.490	1.500	1.500	1.520	157,000	236,410	1.5058	1.171	1.163	1.171	1.171	1.187	201,087	1.1757	-1.32%
2016-03-02	0	1.520	1.520	1.530	1.480	1.540	540,000	816,560	1.5121	1.187	1.187	1.195	1.156	1.202	691,638	1.1806	1.33%
2016-03-01	0	1.500	1.490	1.500	1.470	1.510	802,000	1,192,630	1.4871	1.171	1.163	1.171	1.148	1.179	1,027,210	1.1610	-1.96%
2016-02-29	0	1.530	1.500	1.590	1.480	1.580	432,000	654,150	1.5142	1.195	1.171	1.241	1.156	1.234	553,310	1.1822	5.52%
2016-02-26	0	1.450	1.450	1.460	1.430	1.470	110,000	160,090	1.4554	1.132	1.132	1.140	1.116	1.148	140,889	1.1363	-0.68%
2016-02-25	0	1.460	1.460	1.500	1.430	1.480	15,000	21,770	1.4513	1.140	1.140	1.171	1.116	1.156	19,212	1.1331	-2.67%
2016-02-24	0	1.500	1.430	1.500	1.470	1.500	131,000	194,860	1.4875	1.171	1.116	1.171	1.148	1.171	167,786	1.1614	0.00%
2016-02-23	0	1.500	1.500	1.530	1.480	1.510	188,000	282,940	1.5050	1.171	1.171	1.195	1.156	1.179	240,792	1.1750	0.00%
2016-02-22	0	1.500	1.500	1.530	1.500	1.540	77,000	117,110	1.5209	1.171	1.171	1.195	1.171	1.202	98,622	1.1875	2.04%
2016-02-19	0	1.470	1.470	1.500	1.460	1.500	6,000	8,960	1.4933	1.148	1.148	1.171	1.140	1.171	7,685	1.1659	-3.29%
2016-02-18	0	1.520	1.500	1.530	1.510	1.520	77,000	116,004	1.5065	1.187	1.171	1.195	1.179	1.187	98,622	1.1762	1.33%
2016-02-17	0	1.500	1.460	1.500	1.450	1.500	986,000	1,435,778	1.4562	1.171	1.140	1.171	1.132	1.171	1,262,880	1.1369	4.90%
2016-02-16	0	1.430	1.450	1.470	1.430	1.470	313,400	451,074	1.4393	1.116	1.132	1.148	1.116	1.148	401,406	1.1237	-0.69%
2016-02-15	0	1.440	1.430	1.440	1.430	1.490	17,000	24,970	1.4688	1.124	1.116	1.124	1.116	1.163	21,774	1.1468	0.70%
2016-02-12	0	1.430	1.430	1.460	1.420	1.440	544,000	778,000	1.4301	1.116	1.116	1.140	1.109	1.124	696,761	1.1166	-1.38%
2016-02-11	0	1.450	1.450	1.460	1.430	1.460	3,111,000	4,508,230	1.4491	1.132	1.132	1.140	1.116	1.140	3,984,603	1.1314	-2.03%
2016-02-05	0	1.480	1.460	1.480	1.420	1.480	106,000	154,580	1.4583	1.156	1.140	1.156	1.109	1.156	135,766	1.1386	1.37%
2016-02-04	0	1.460	1.450	1.460	1.440	1.500	305,000	450,660	1.4776	1.140	1.132	1.140	1.124	1.171	390,647	1.1536	-2.67%
2016-02-03	0	1.500	1.460	1.500	1.410	1.500	62,000	91,680	1.4787	1.171	1.140	1.171	1.101	1.171	79,410	1.1545	-0.66%
2016-02-02	0	1.510	1.420	1.510	1.450	1.540	52,000	77,470	1.4898	1.179	1.109	1.179	1.132	1.202	66,602	1.1632	0.67%
2016-02-01	0	1.500	1.490	1.530	1.490	1.530	18,000	27,270	1.5150	1.171	1.163	1.195	1.163	1.195	23,055	1.1828	0.00%
2016-01-29	0	1.500	1.490	1.530	1.480	1.590	431,000	649,940	1.5080	1.171	1.163	1.195	1.156	1.241	552,030	1.1774	0.67%
2016-01-28	0	1.490	1.490	1.520	1.480	1.540	301,000	451,360	1.4995	1.163	1.163	1.187	1.156	1.202	385,524	1.1708	-0.67%
2016-01-27	0	1.500	1.490	1.500	1.480	1.570	298,000	449,366	1.5079	1.171	1.163	1.171	1.156	1.226	381,682	1.1773	0.00%
2016-01-26	0	1.500	1.490	1.500	1.490	1.620	245,000	378,130	1.5434	1.171	1.163	1.171	1.163	1.265	313,799	1.2050	-3.85%
2016-01-25	0	1.560	1.560	1.590	1.550	1.610	164,000	258,810	1.5781	1.218	1.218	1.241	1.210	1.257	210,053	1.2321	-4.88%
2016-01-22	0	1.640	1.620	1.640	1.620	1.650	74,000	120,370	1.6266	1.280	1.265	1.280	1.265	1.288	94,780	1.2700	2.50%
2016-01-21	0	1.600	1.600	1.630	1.600	1.680	100,000	163,510	1.6351	1.249	1.249	1.273	1.249	1.312	128,081	1.2766	-5.33%
2016-01-20	0	1.690	1.660	1.690	1.660	1.720	204,000	345,460	1.6934	1.319	1.296	1.319	1.296	1.343	261,285	1.3222	-0.59%
2016-01-19	0	1.700	1.700	1.710	1.690	1.740	402,000	685,220	1.7045	1.327	1.327	1.335	1.319	1.359	514,886	1.3308	-2.30%
2016-01-18	0	1.740	1.720	1.740	1.690	1.740	55,000	94,200	1.7127	1.359	1.343	1.359	1.319	1.359	70,445	1.3372	1.75%
2016-01-15	0	1.710	1.700	1.750	1.700	1.740	47,000	80,880	1.7209	1.335	1.327	1.366	1.327	1.359	60,198	1.3436	0.59%
2016-01-14	0	1.700	1.700	1.730	1.690	1.750	860,000	1,464,328	1.7027	1.327	1.327	1.351	1.319	1.366	1,101,497	1.3294	-1.73%
2016-01-13	0	1.730	1.710	1.730	1.680	1.770	746,000	1,271,200	1.7040	1.351	1.335	1.351	1.312	1.382	955,485	1.3304	1.76%
2016-01-12	0	1.700	1.700	1.720	1.700	1.730	680,000	1,160,250	1.7063	1.327	1.327	1.343	1.327	1.351	870,951	1.3322	-1.73%
2016-01-11	0	1.730	1.710	1.740	1.710	1.930	40,000	69,650	1.7413	1.351	1.335	1.359	1.335	1.507	51,232	1.3595	0.00%
2016-01-08	0	1.730	1.730	1.750	1.730	2.050	269,000	471,900	1.7543	1.351	1.351	1.366	1.351	1.601	344,538	1.3697	0.58%
2016-01-07	0	1.720	1.710	1.750	1.710	1.750	174,000	301,410	1.7322	1.343	1.335	1.366	1.335	1.366	222,861	1.3525	-1.15%
2016-01-06	0	1.740	1.730	1.740	1.720	1.750	264,000	457,150	1.7316	1.359	1.351	1.359	1.343	1.366	338,134	1.3520	-0.57%
2016-01-05	0	1.750	1.730	1.750	1.730	1.750	2,239,000	3,917,310	1.7496	1.366	1.351	1.366	1.351	1.366	2,867,736	1.3660	0.00%
2016-01-04	0	1.750	1.730	1.750	1.740	1.830	80,000	140,840	1.7605	1.366	1.351	1.366	1.359	1.429	102,465	1.3745	-2.23%
2015-12-31	0	1.790	1.750	1.970	1.750	1.790	44,000	77,690	1.7657	1.398	1.366	1.538	1.366	1.398	56,356	1.3786	0.00%
2015-12-30	0	1.790	1.770	1.790	1.740	1.800	131,000	231,890	1.7702	1.398	1.382	1.398	1.359	1.405	167,786	1.3821	2.87%
2015-12-29	0	1.740	1.710	1.760	1.720	1.790	12,000	20,920	1.7433	1.359	1.335	1.374	1.343	1.398	15,370	1.3611	1.16%
2015-12-28	0	1.720	1.720	1.730	1.710	1.750	82,000	141,210	1.7221	1.343	1.343	1.351	1.335	1.366	105,026	1.3445	1.18%
2015-12-24	0	1.700	1.700	1.710	1.700	1.790	80,000	138,110	1.7264	1.327	1.327	1.335	1.327	1.398	102,465	1.3479	-3.95%
2015-12-23	0	1.770	1.750	1.820	1.730	1.770	90,000	158,410	1.7601	1.382	1.366	1.421	1.351	1.382	115,273	1.3742	2.31%
2015-12-22	0	1.730	1.720	1.830	1.710	1.750	89,000	154,460	1.7355	1.351	1.343	1.429	1.335	1.366	113,992	1.3550	0.58%
2015-12-21	0	1.720	1.710	1.780	1.700	1.780	129,000	207,314	1.6071	1.343	1.335	1.390	1.327	1.390	165,225	1.2547	1.18%
2015-12-18	0	1.700	1.700	1.720	1.680	2.000	2,719,396	4,957,699	1.8231	1.327	1.327	1.343	1.312	1.562	3,483,032	1.4234	-1.73%
2015-12-17	0	1.730	1.720	1.760	1.720	1.790	28,000	49,590	1.7711	1.351	1.343	1.374	1.343	1.398	35,863	1.3828	0.00%
2015-12-16	0	1.730	1.720	1.760	1.710	1.770	30,000	52,430	1.7477	1.351	1.343	1.374	1.335	1.382	38,424	1.3645	-1.70%
2015-12-15	0	1.760	1.710	1.760	1.710	1.760	23,000	40,420	1.7574	1.374	1.335	1.374	1.335	1.374	29,459	1.3721	3.53%
2015-12-14	0	1.700	1.700	1.730	1.700	1.700	117,000	198,936	1.7003	1.327	1.327	1.351	1.327	1.327	149,855	1.3275	0.00%
2015-12-11	0	1.700	1.700	1.710	1.690	1.720	69,000	117,500	1.7029	1.327	1.327	1.335	1.319	1.343	88,376	1.3295	-2.30%
2015-12-10	0	1.740	1.710	1.740	1.700	1.760	125,000	212,970	1.7038	1.359	1.335	1.359	1.327	1.374	160,101	1.3302	2.35%
2015-12-09	0	1.700	1.700	1.710	1.700	1.750	85,000	146,410	1.7225	1.327	1.327	1.335	1.327	1.366	108,869	1.3448	-0.58%
2015-12-08	0	1.710	1.700	1.710	1.620	1.720	196,296	336,029	1.7118	1.335	1.327	1.335	1.265	1.343	251,418	1.3365	-0.58%
2015-12-07	0	1.720	1.720	1.740	1.600	1.800	3,408,000	5,874,180	1.7236	1.343	1.343	1.359	1.249	1.405	4,365,004	1.3457	-2.27%
2015-12-04	0	1.760	1.760	1.790	1.760	1.870	194,000	348,420	1.7960	1.374	1.374	1.398	1.374	1.460	248,477	1.4022	-0.56%
2015-12-03	0	1.770	1.770	1.790	1.770	1.810	98,000	175,520	1.7910	1.382	1.382	1.398	1.382	1.413	125,519	1.3983	-2.21%
2015-12-02	0	1.810	1.800	1.810	1.790	1.830	95,000	171,650	1.8068	1.413	1.405	1.413	1.398	1.429	121,677	1.4107	0.00%
2015-12-01	0	1.810	1.810	1.820	1.800	1.830	408,000	741,225	1.8167	1.413	1.413	1.421	1.405	1.429	522,571	1.4184	-0.55%
2015-11-30	0	1.820	1.800	1.840	1.760	1.890	2,423,000	4,362,590	1.8005	1.421	1.405	1.437	1.374	1.476	3,103,405	1.4057	-3.70%
2015-11-27	0	1.890	1.890	1.900	1.890	1.910	233,111	438,316	1.8803	1.476	1.476	1.483	1.476	1.491	298,571	1.4680	1.61%
2015-11-26	0	1.860	1.860	1.870	1.840	1.950	555,499	1,050,431	1.8910	1.452	1.452	1.460	1.437	1.522	711,489	1.4764	-3.12%
2015-11-25	0	1.920	1.910	1.940	1.850	1.960	471,000	901,990	1.9151	1.499	1.491	1.515	1.444	1.530	603,262	1.4952	2.67%
2015-11-24	0	1.870	1.860	1.870	1.820	1.900	989,000	1,838,020	1.8585	1.460	1.452	1.460	1.421	1.483	1,266,722	1.4510	2.75%
2015-11-23	0	1.820	1.820	1.830	1.810	1.910	3,401,000	6,301,880	1.8529	1.421	1.421	1.429	1.413	1.491	4,356,038	1.4467	-2.15%
2015-11-20	0	1.860	1.860	1.870	1.840	1.880	430,000	804,630	1.8712	1.452	1.452	1.460	1.437	1.468	550,749	1.4610	-2.11%
2015-11-19	0	1.900	1.850	1.890	1.880	1.950	122,000	230,770	1.8916	1.483	1.444	1.476	1.468	1.522	156,259	1.4768	2.15%
2015-11-18	0	1.860	1.850	1.880	1.840	1.890	173,000	322,870	1.8663	1.452	1.444	1.468	1.437	1.476	221,580	1.4571	-2.62%
2015-11-17	0	1.910	1.890	1.950	1.890	1.950	24,000	46,210	1.9254	1.491	1.476	1.522	1.476	1.522	30,739	1.5033	1.06%
2015-11-16	0	1.890	1.880	1.910	1.860	1.920	34,000	64,330	1.8921	1.476	1.468	1.491	1.452	1.499	43,548	1.4772	-3.08%
2015-11-13	0	1.950	1.950	1.970	1.880	1.960	203,000	394,420	1.9430	1.522	1.522	1.538	1.468	1.530	260,005	1.5170	-1.02%
2015-11-12	0	1.970	1.890	1.950	1.870	1.970	1,232,000	2,380,270	1.9320	1.538	1.476	1.522	1.460	1.538	1,577,959	1.5084	4.79%
2015-11-11	0	1.880	1.870	1.900	1.810	1.920	282,000	527,620	1.8710	1.468	1.460	1.483	1.413	1.499	361,189	1.4608	-4.08%
2015-11-10	0	1.960	1.930	1.970	1.930	1.960	69,000	133,730	1.9381	1.530	1.507	1.538	1.507	1.530	88,376	1.5132	-0.51%
2015-11-09	0	1.970	1.960	1.970	1.960	1.990	195,000	382,463	1.9613	1.538	1.530	1.538	1.530	1.554	249,758	1.5313	0.51%
2015-11-06	0	1.960	1.960	1.980	1.940	1.990	165,000	323,210	1.9588	1.530	1.530	1.546	1.515	1.554	211,334	1.5294	-2.49%
2015-11-05	0	2.010	1.960	2.010	1.960	2.010	65,000	128,460	1.9763	1.569	1.530	1.569	1.530	1.569	83,253	1.5430	0.50%
2015-11-04	0	2.000	1.970	2.000	1.970	2.030	962,222	1,902,935	1.9776	1.562	1.538	1.562	1.538	1.585	1,232,424	1.5441	2.04%
2015-11-03	0	1.960	1.960	1.990	1.960	2.030	118,000	233,990	1.9830	1.530	1.530	1.554	1.530	1.585	151,136	1.5482	-2.49%
2015-11-02	0	2.010	2.010	2.020	1.950	2.020	115,000	228,580	1.9877	1.569	1.569	1.577	1.522	1.577	147,293	1.5519	3.08%
2015-10-30	0	1.950	1.940	1.970	1.920	2.020	928,000	1,830,450	1.9725	1.522	1.515	1.538	1.499	1.577	1,188,593	1.5400	1.56%
2015-10-29	0	1.920	1.920	1.950	1.920	2.020	200,000	392,450	1.9623	1.499	1.499	1.522	1.499	1.577	256,162	1.5320	-3.03%
2015-10-28	0	1.980	1.970	1.980	1.910	2.020	1,768,590	3,483,982	1.9699	1.546	1.538	1.546	1.491	1.577	2,265,229	1.5380	1.02%
2015-10-27	0	1.960	1.950	1.960	1.950	1.970	101,000	198,150	1.9619	1.530	1.522	1.530	1.522	1.538	129,362	1.5317	-0.51%
2015-10-26	0	1.970	1.940	1.970	1.950	2.000	283,000	556,790	1.9675	1.538	1.515	1.538	1.522	1.562	362,469	1.5361	-0.51%
2015-10-23	0	1.980	1.970	1.980	1.960	2.000	373,000	735,930	1.9730	1.546	1.538	1.546	1.530	1.562	477,742	1.5404	1.02%
2015-10-22	0	1.960	1.960	1.970	1.930	2.010	1,025,800	2,021,248	1.9704	1.530	1.530	1.538	1.507	1.569	1,313,856	1.5384	-2.00%
2015-10-20	0	2.000	1.990	2.000	1.960	2.020	400,400	799,698	1.9972	1.562	1.554	1.562	1.530	1.577	512,837	1.5594	1.01%
2015-10-19	0	1.980	1.960	1.990	1.910	2.030	2,212,000	4,368,840	1.9751	1.546	1.530	1.554	1.491	1.585	2,833,154	1.5420	1.54%
2015-10-16	0	1.950	1.900	1.980	1.900	2.030	1,196,000	2,383,961	1.9933	1.522	1.483	1.546	1.483	1.585	1,531,850	1.5563	-3.94%
2015-10-15	0	2.030	2.020	2.050	1.990	2.050	971,000	1,980,187	2.0393	1.585	1.577	1.601	1.554	1.601	1,243,667	1.5922	0.00%
2015-10-14	0	2.030	2.020	2.030	2.020	2.050	199,000	406,589	2.0432	1.585	1.577	1.585	1.577	1.601	254,881	1.5952	0.00%
2015-10-13	0	2.030	2.030	2.060	2.030	2.070	222,000	454,700	2.0482	1.585	1.585	1.608	1.585	1.616	284,340	1.5991	0.00%
2015-10-12	0	2.030	2.020	2.060	2.020	2.110	1,329,200	2,731,130	2.0547	1.585	1.577	1.608	1.577	1.647	1,702,454	1.6042	0.00%
2015-10-09	0	2.030	2.030	2.050	2.030	2.070	274,000	561,860	2.0506	1.585	1.585	1.601	1.585	1.616	350,942	1.6010	-0.98%
2015-10-08	0	2.050	2.020	2.060	2.020	2.070	454,000	927,030	2.0419	1.601	1.577	1.608	1.577	1.616	581,488	1.5942	0.49%
2015-10-07	0	2.040	2.030	2.050	2.010	2.090	1,186,000	2,436,550	2.0544	1.593	1.585	1.601	1.569	1.632	1,519,042	1.6040	0.49%
2015-10-06	0	2.030	2.010	2.030	2.010	2.130	363,000	738,530	2.0345	1.585	1.569	1.585	1.569	1.663	464,934	1.5885	-2.87%
2015-10-05	0	2.090	2.040	2.090	1.990	2.100	1,188,000	2,426,394	2.0424	1.632	1.593	1.632	1.554	1.640	1,521,603	1.5946	3.47%
2015-10-02	0	2.020	2.020	2.050	1.940	2.150	1,090,000	2,220,080	2.0368	1.577	1.577	1.601	1.515	1.679	1,396,084	1.5902	-1.46%
2015-09-30	0	2.050	2.040	2.050	2.000	2.080	1,552,000	3,165,000	2.0393	1.601	1.593	1.601	1.562	1.624	1,987,819	1.5922	-0.49%
2015-09-29	0	2.060	2.020	2.080	1.990	2.080	1,342,000	2,738,530	2.0406	1.608	1.577	1.624	1.554	1.624	1,718,848	1.5932	1.48%
2015-09-25	0	2.030	2.010	2.020	2.020	2.060	108,000	220,010	2.0371	1.585	1.569	1.577	1.577	1.608	138,328	1.5905	0.00%
2015-09-24	0	2.030	1.990	2.030	2.000	2.090	2,554,000	5,212,575	2.0409	1.585	1.554	1.585	1.562	1.632	3,271,191	1.5935	-0.98%
2015-09-23	0	2.050	2.040	2.090	2.020	2.100	1,229,353	2,537,899	2.0644	1.601	1.593	1.632	1.577	1.640	1,574,569	1.6118	0.99%
2015-09-22	0	2.070	2.040	2.070	2.010	2.120	638,000	1,319,750	2.0686	1.585	1.562	1.585	1.539	1.623	833,259	1.5838	-1.43%
2015-09-21	0	2.100	2.090	2.100	2.060	2.120	29,000	60,490	2.0859	1.608	1.600	1.608	1.577	1.623	37,875	1.5971	-0.94%
2015-09-18	0	2.120	2.080	2.150	2.050	2.140	111,563	231,960	2.0792	1.623	1.593	1.646	1.570	1.639	145,707	1.5920	3.41%
2015-09-17	0	2.050	2.050	2.110	2.030	2.110	60,000	124,160	2.0693	1.570	1.570	1.616	1.554	1.616	78,363	1.5844	-4.21%
2015-09-16	0	2.140	2.120	2.150	2.070	2.140	333,000	702,810	2.1105	1.639	1.623	1.646	1.585	1.639	434,914	1.6160	2.88%
2015-09-15	0	2.080	2.070	2.080	2.030	2.090	482,000	993,730	2.0617	1.593	1.585	1.593	1.554	1.600	629,515	1.5786	0.48%
2015-09-14	0	2.070	2.020	2.100	2.030	2.150	174,000	359,930	2.0686	1.585	1.547	1.608	1.554	1.646	227,252	1.5838	1.47%
2015-09-11	0	2.040	2.020	2.050	2.000	2.080	262,000	537,170	2.0503	1.562	1.547	1.570	1.531	1.593	342,185	1.5698	-0.49%
2015-09-10	0	2.050	2.030	2.060	2.010	2.090	147,000	299,695	2.0387	1.570	1.554	1.577	1.539	1.600	191,989	1.5610	-0.97%
2015-09-09	0	2.070	2.050	2.070	2.050	2.150	71,000	148,300	2.0887	1.585	1.570	1.585	1.570	1.646	92,729	1.5993	1.97%
2015-09-08	0	2.030	2.010	2.080	1.950	2.090	908,000	1,839,840	2.0263	1.554	1.539	1.593	1.493	1.600	1,185,892	1.5514	1.00%
2015-09-07	0	2.010	1.990	2.060	1.990	2.090	600,000	1,220,355	2.0339	1.539	1.524	1.577	1.524	1.600	783,629	1.5573	-0.50%
2015-09-04	0	2.020	2.000	2.030	1.980	2.090	1,087,000	2,202,955	2.0266	1.547	1.531	1.554	1.516	1.600	1,419,675	1.5517	-1.94%
2015-09-02	0	2.060	2.010	2.120	1.980	2.120	929,000	1,886,370	2.0305	1.577	1.539	1.623	1.516	1.623	1,213,319	1.5547	0.00%
2015-09-01	0	2.060	2.020	2.060	1.960	2.090	1,707,000	3,505,006	2.0533	1.577	1.547	1.577	1.501	1.600	2,229,425	1.5722	0.49%
2015-08-31	0	2.050	2.010	2.070	2.000	2.120	1,428,000	2,925,360	2.0486	1.570	1.539	1.585	1.531	1.623	1,865,037	1.5685	-0.49%
2015-08-28	0	2.060	2.030	2.070	2.040	2.110	1,062,000	2,193,480	2.0654	1.577	1.554	1.585	1.562	1.616	1,387,024	1.5814	-0.96%
2015-08-27	0	2.080	2.080	2.130	2.050	2.130	860,000	1,779,460	2.0691	1.593	1.593	1.631	1.570	1.631	1,123,202	1.5843	-0.95%
2015-08-26	0	2.100	1.980	2.000	1.980	2.120	67,000	136,220	2.0331	1.608	1.516	1.531	1.516	1.623	87,505	1.5567	2.94%
2015-08-25	0	2.040	2.010	2.050	2.000	2.240	646,790	1,333,527	2.0618	1.562	1.539	1.570	1.531	1.715	844,739	1.5786	-8.93%
2015-08-24	0	2.240	2.000	2.240	-	-	0	0	-	1.715	1.531	1.715	-	-	0	-	-3.03%
2015-08-21	0	2.310	2.200	2.310	2.200	2.200	1,000	2,200	2.2000	1.769	1.684	1.769	1.684	1.684	1,306	1.6845	-0.43%
2015-08-20	0	2.320	2.320	2.430	2.210	2.430	197,000	455,870	2.3141	1.776	1.776	1.861	1.692	1.861	257,292	1.7718	-2.11%
2015-08-19	0	2.370	2.370	2.400	2.360	2.420	1,495,000	3,567,060	2.3860	1.815	1.815	1.838	1.807	1.853	1,952,543	1.8269	-2.07%
2015-08-18	0	2.420	2.420	2.480	2.300	2.540	447,000	1,084,875	2.4270	1.853	1.853	1.899	1.761	1.945	583,804	1.8583	-2.42%
2015-08-17	0	2.480	2.480	2.500	2.480	2.580	8,000	20,030	2.5038	1.899	1.899	1.914	1.899	1.975	10,448	1.9170	0.00%
2015-08-14	0	2.480	2.470	2.510	2.480	2.540	276,000	688,680	2.4952	1.899	1.891	1.922	1.899	1.945	360,469	1.9105	-1.20%
2015-08-13	0	2.510	2.500	2.520	2.470	2.590	924,000	2,340,375	2.5329	1.922	1.914	1.929	1.891	1.983	1,206,789	1.9393	-1.95%
2015-08-12	0	2.560	2.560	2.590	2.550	2.590	47,000	121,630	2.5879	1.960	1.960	1.983	1.952	1.983	61,384	1.9815	0.39%
2015-08-11	0	2.550	2.540	2.590	2.500	2.670	110,000	288,060	2.6187	1.952	1.945	1.983	1.914	2.044	143,665	2.0051	-5.20%
2015-08-10	0	2.690	2.680	2.690	2.660	2.690	75,000	201,700	2.6893	2.060	2.052	2.060	2.037	2.060	97,954	2.0591	1.13%
2015-08-07	0	2.660	2.510	2.660	2.610	2.740	235,000	623,720	2.6541	2.037	1.922	2.037	1.998	2.098	306,921	2.0322	1.14%
2015-08-06	0	2.630	2.570	2.630	-	-	0	0	-	2.014	1.968	2.014	-	-	0	-	-3.66%
2015-08-05	0	2.730	2.550	2.730	-	-	0	0	-	2.090	1.952	2.090	-	-	0	-	0.00%
2015-08-04	0	2.730	2.720	2.740	2.410	2.750	810,000	2,175,180	2.6854	2.090	2.083	2.098	1.845	2.106	1,057,899	2.0561	3.02%
2015-08-03	0	2.650	2.400	2.650	2.650	2.650	71,000	186,750	2.6303	2.029	1.838	2.029	2.029	2.029	92,729	2.0139	0.76%
2015-07-31	0	2.630	2.630	2.660	2.510	2.660	45,000	115,930	2.5762	2.014	2.014	2.037	1.922	2.037	58,772	1.9725	1.54%
2015-07-30	0	2.590	2.590	2.650	2.590	2.650	508,000	1,315,718	2.5900	1.983	1.983	2.029	1.983	2.029	663,473	1.9831	0.00%
2015-07-29	0	2.590	2.580	2.610	2.540	2.600	63,000	162,950	2.5865	1.983	1.975	1.998	1.945	1.991	82,281	1.9804	2.78%
2015-07-28	0	2.520	2.510	2.580	2.470	2.610	506,000	1,280,135	2.5299	1.929	1.922	1.975	1.891	1.998	660,861	1.9371	-3.08%
2015-07-27	0	2.600	2.520	2.600	2.550	2.630	12,000	31,210	2.6008	1.991	1.929	1.991	1.952	2.014	15,673	1.9914	-1.89%
2015-07-24	0	2.650	2.640	2.680	2.620	2.700	114,000	300,470	2.6357	2.029	2.021	2.052	2.006	2.067	148,890	2.0181	-1.85%
2015-07-23	0	2.700	2.670	2.700	2.690	2.760	1,088,000	2,936,250	2.6988	2.067	2.044	2.067	2.060	2.113	1,420,981	2.0664	-1.10%
2015-07-22	0	2.730	2.690	2.730	2.600	2.730	535,000	1,465,380	2.7390	2.090	2.060	2.090	1.991	2.090	698,736	2.0972	-1.09%
2015-07-21	0	2.760	2.740	2.760	2.690	2.800	577,000	1,585,900	2.7485	2.113	2.098	2.113	2.060	2.144	753,590	2.1045	-1.08%
2015-07-20	0	2.790	2.760	2.790	2.750	2.800	61,000	168,670	2.7651	2.136	2.113	2.136	2.106	2.144	79,669	2.1171	0.72%
2015-07-17	0	2.770	2.740	2.770	2.730	2.800	191,000	523,770	2.7423	2.121	2.098	2.121	2.090	2.144	249,455	2.0997	1.47%
2015-07-16	0	2.730	2.720	2.730	2.600	2.730	259,000	700,400	2.7042	2.090	2.083	2.090	1.991	2.090	338,267	2.0706	1.87%
2015-07-15	0	2.680	2.650	2.680	2.640	2.800	249,000	667,130	2.6792	2.052	2.029	2.052	2.021	2.144	325,206	2.0514	0.00%
2015-07-14	0	2.680	2.670	2.680	2.650	2.800	672,000	1,797,820	2.6753	2.052	2.044	2.052	2.029	2.144	877,665	2.0484	-0.37%
2015-07-13	0	2.690	2.670	2.690	2.450	2.700	709,000	1,880,020	2.6517	2.060	2.044	2.060	1.876	2.067	925,988	2.0303	2.67%
2015-07-10	0	2.620	2.600	2.620	2.590	2.650	131,000	342,550	2.6149	2.006	1.991	2.006	1.983	2.029	171,092	2.0021	5.65%
2015-07-09	0	2.480	2.480	2.490	2.320	2.520	5,189,872	12,681,533	2.4435	1.899	1.899	1.907	1.776	1.929	6,778,225	1.8709	6.90%
2015-07-08	0	2.320	2.330	2.340	2.190	2.440	4,709,000	10,803,025	2.2941	1.776	1.784	1.792	1.677	1.868	6,150,183	1.7565	-3.33%
2015-07-07	0	2.400	2.450	2.470	2.400	2.650	1,239,557	3,054,225	2.4640	1.838	1.876	1.891	1.838	2.029	1,618,922	1.8866	-5.88%
2015-07-06	0	2.550	2.550	2.570	2.440	2.690	2,133,000	5,370,250	2.5177	1.952	1.952	1.968	1.868	2.060	2,785,802	1.9277	-3.04%
2015-07-03	0	2.630	2.610	2.630	2.630	2.660	461,000	1,217,890	2.6418	2.014	1.998	2.014	2.014	2.037	602,088	2.0228	-1.50%
2015-07-02	0	2.670	2.670	2.680	2.650	2.730	613,000	1,636,665	2.6699	2.044	2.044	2.052	2.029	2.090	800,608	2.0443	-1.11%
2015-06-30	0	2.700	2.690	2.700	2.630	2.720	587,000	1,572,425	2.6787	2.067	2.060	2.067	2.014	2.083	766,651	2.0510	0.75%
2015-06-29	0	2.680	2.670	2.680	2.640	2.710	453,000	1,207,785	2.6662	2.052	2.044	2.052	2.021	2.075	591,640	2.0414	-2.19%
2015-06-26	0	2.740	2.730	2.740	2.710	2.800	404,000	1,104,185	2.7331	2.098	2.090	2.098	2.075	2.144	527,644	2.0927	-2.14%
2015-06-25	0	2.800	2.800	2.810	2.760	2.880	459,000	1,282,270	2.7936	2.144	2.144	2.152	2.113	2.205	599,476	2.1390	-2.44%
2015-06-24	0	2.870	2.860	2.870	2.820	2.890	277,000	792,265	2.8602	2.197	2.190	2.197	2.159	2.213	361,775	2.1899	1.77%
2015-06-23	0	2.820	2.800	2.820	2.800	2.840	24,150,000	67,625,105	2.8002	2.159	2.144	2.159	2.144	2.174	31,541,073	2.1440	0.36%
2015-06-22	0	2.810	2.810	2.830	2.790	2.840	310,600	874,942	2.8169	2.152	2.152	2.167	2.136	2.174	405,659	2.1568	0.72%
2015-06-19	0	2.790	2.790	2.830	2.780	2.860	821,177	2,326,064	2.8326	2.136	2.136	2.167	2.129	2.190	1,072,497	2.1688	-1.06%
2015-06-18	0	2.820	2.800	2.820	2.790	2.830	307,000	861,100	2.8049	2.159	2.144	2.159	2.136	2.167	400,957	2.1476	2.55%
2015-06-17	0	2.750	2.750	2.760	2.730	2.900	1,811,000	5,015,555	2.7695	2.106	2.106	2.113	2.090	2.220	2,365,254	2.1205	-3.17%
2015-06-16	0	2.840	2.820	2.860	2.790	2.880	792,000	2,247,310	2.8375	2.174	2.159	2.190	2.136	2.205	1,034,390	2.1726	0.35%
2015-06-15	0	2.830	2.830	2.850	2.830	2.880	1,591,000	4,524,400	2.8437	2.167	2.167	2.182	2.167	2.205	2,077,923	2.1774	-0.35%
2015-06-12	0	2.840	2.830	2.840	2.810	2.850	1,528,541	4,336,735	2.8372	2.174	2.167	2.174	2.152	2.182	1,996,349	2.1723	1.43%
2015-06-11	0	2.800	2.800	2.810	2.790	2.870	882,000	2,481,610	2.8136	2.144	2.144	2.152	2.136	2.197	1,151,935	2.1543	-2.10%
2015-06-10	0	2.860	2.860	2.880	2.850	2.900	958,000	2,759,535	2.8805	2.190	2.190	2.205	2.182	2.220	1,251,195	2.2055	-0.69%
2015-06-09	0	2.880	2.880	2.890	2.860	3.000	1,222,000	3,527,100	2.8863	2.205	2.205	2.213	2.190	2.297	1,595,991	2.2100	-3.68%
2015-06-08	0	2.990	2.980	3.000	2.930	3.150	3,126,000	9,369,175	2.9972	2.289	2.282	2.297	2.243	2.412	4,082,708	2.2948	-4.47%
2015-06-05	0	3.130	3.130	3.140	3.050	3.140	4,506,000	14,014,215	3.1101	2.397	2.397	2.404	2.335	2.404	5,885,055	2.3813	1.95%
2015-06-04	0	3.070	3.070	3.090	3.010	3.120	1,998,000	6,142,855	3.0745	2.351	2.351	2.366	2.305	2.389	2,609,485	2.3540	1.99%
2015-06-03	0	3.010	2.990	3.010	2.880	3.050	7,845,000	23,490,715	2.9944	2.305	2.289	2.305	2.205	2.335	10,245,951	2.2927	4.15%
2015-06-02	0	2.890	2.890	2.900	2.840	2.930	16,262,000	46,549,240	2.8625	2.213	2.213	2.220	2.174	2.243	21,238,962	2.1917	1.40%
2015-06-01	0	2.850	2.830	2.850	2.800	2.860	2,291,000	6,452,504	2.8165	2.182	2.167	2.182	2.144	2.190	2,992,157	2.1565	1.06%
2015-05-29	0	2.820	2.820	2.840	2.770	2.840	1,234,000	3,460,330	2.8042	2.159	2.159	2.174	2.121	2.174	1,611,664	2.1471	0.71%
2015-05-28	0	2.800	2.780	2.800	2.720	2.860	1,762,000	4,949,150	2.8088	2.144	2.129	2.144	2.083	2.190	2,301,258	2.1506	0.00%
2015-05-27	0	2.800	2.790	2.800	2.740	2.800	5,641,000	15,686,645	2.7808	2.144	2.136	2.144	2.098	2.144	7,367,420	2.1292	2.19%
2015-05-26	0	2.740	2.730	2.740	2.690	2.750	3,158,000	8,596,750	2.7222	2.098	2.090	2.098	2.060	2.106	4,124,501	2.0843	1.48%
2015-05-22	0	2.700	2.690	2.700	2.690	2.770	1,507,000	4,126,952	2.7385	2.067	2.060	2.067	2.060	2.121	1,968,215	2.0968	0.37%
2015-05-21	0	2.780	2.770	2.800	2.770	2.820	3,533,000	9,927,643	2.8100	2.060	2.052	2.074	2.052	2.089	4,768,650	2.0819	-1.77%
2015-05-20	0	2.830	2.820	2.830	2.800	2.850	2,924,000	8,330,098	2.8489	2.097	2.089	2.097	2.074	2.112	3,946,655	2.1107	-1.05%
2015-05-19	0	2.860	2.850	2.860	2.820	2.940	1,527,000	4,310,910	2.8231	2.119	2.112	2.119	2.089	2.178	2,061,061	2.0916	1.06%
2015-05-18	0	2.830	2.820	2.830	2.740	2.830	1,624,000	4,507,925	2.7758	2.097	2.089	2.097	2.030	2.097	2,191,986	2.0565	3.66%
2015-05-15	0	2.730	2.700	2.730	2.700	2.760	2,067,000	5,624,810	2.7212	2.023	2.000	2.023	2.000	2.045	2,789,924	2.0161	0.37%
2015-05-14	0	2.720	2.710	2.730	2.700	2.790	1,138,000	3,095,110	2.7198	2.015	2.008	2.023	2.000	2.067	1,536,010	2.0150	-2.86%
2015-05-13	0	2.800	2.780	2.800	2.700	2.810	2,304,790	6,376,211	2.7665	2.074	2.060	2.074	2.000	2.082	3,110,880	2.0496	1.08%
2015-05-12	0	2.770	2.750	2.770	2.740	2.780	1,180,685	3,262,854	2.7635	2.052	2.037	2.052	2.030	2.060	1,593,624	2.0474	0.36%
2015-05-11	0	2.760	2.740	2.760	2.690	2.780	2,069,000	5,643,055	2.7274	2.045	2.030	2.045	1.993	2.060	2,792,623	2.0207	3.37%
2015-05-08	0	2.670	2.660	2.670	2.630	2.760	2,943,000	7,868,030	2.6735	1.978	1.971	1.978	1.949	2.045	3,972,301	1.9807	-2.20%
2015-05-07	0	2.730	2.730	2.740	2.700	2.820	1,404,000	3,836,895	2.7328	2.023	2.023	2.030	2.000	2.089	1,895,042	2.0247	-2.85%
2015-05-06	0	2.810	2.790	2.810	2.770	2.940	1,840,000	5,232,020	2.8435	2.082	2.067	2.082	2.052	2.178	2,483,531	2.1067	-4.42%
2015-05-05	0	2.940	2.930	2.940	2.910	3.030	9,884,000	29,152,960	2.9495	2.178	2.171	2.178	2.156	2.245	13,340,883	2.1852	-1.67%
2015-05-04	0	2.990	2.980	2.990	2.960	3.120	955,000	2,861,500	2.9963	2.215	2.208	2.215	2.193	2.312	1,289,007	2.2199	0.34%
2015-04-30	0	2.980	2.960	2.990	2.950	3.070	2,820,000	8,412,760	2.9832	2.208	2.193	2.215	2.186	2.275	3,806,282	2.2102	-2.30%
2015-04-29	0	3.050	3.040	3.060	3.000	3.100	3,078,000	9,395,040	3.0523	2.260	2.252	2.267	2.223	2.297	4,154,516	2.2614	0.66%
2015-04-28	0	3.030	3.030	3.040	3.020	3.150	880,000	2,705,755	3.0747	2.245	2.245	2.252	2.237	2.334	1,187,776	2.2780	-2.26%
2015-04-27	0	3.100	3.100	3.110	2.940	3.130	3,084,000	9,478,180	3.0733	2.297	2.297	2.304	2.178	2.319	4,162,615	2.2770	5.80%
2015-04-24	0	2.930	2.920	2.930	2.880	2.930	534,000	1,552,710	2.9077	2.171	2.163	2.171	2.134	2.171	720,764	2.1543	1.38%
2015-04-23	0	2.890	2.880	2.890	2.870	2.940	1,165,000	3,370,790	2.8934	2.141	2.134	2.141	2.126	2.178	1,572,453	2.1437	-0.69%
2015-04-22	0	2.910	2.900	2.910	2.850	2.920	2,994,000	8,679,077	2.8988	2.156	2.149	2.156	2.112	2.163	4,041,138	2.1477	0.00%
2015-04-21	0	2.910	2.900	2.910	2.870	2.940	1,421,000	4,121,715	2.9006	2.156	2.149	2.156	2.126	2.178	1,917,988	2.1490	1.39%
2015-04-20	0	2.870	2.870	2.880	2.830	2.920	3,909,000	11,272,615	2.8838	2.126	2.126	2.134	2.097	2.163	5,276,155	2.1365	-1.03%
2015-04-17	0	2.900	2.900	2.910	2.860	2.920	3,909,000	11,269,915	2.8831	2.149	2.149	2.156	2.119	2.163	5,276,155	2.1360	-0.34%
2015-04-16	0	2.910	2.880	2.910	2.850	2.930	5,771,000	16,721,700	2.8975	2.156	2.134	2.156	2.112	2.171	7,789,380	2.1467	2.11%
2015-04-15	0	2.850	2.850	2.860	2.850	2.940	1,870,000	5,434,270	2.9060	2.112	2.112	2.119	2.112	2.178	2,524,024	2.1530	-2.06%
2015-04-14	0	2.910	2.900	2.920	2.890	2.950	1,804,000	5,291,590	2.9333	2.156	2.149	2.163	2.141	2.186	2,434,941	2.1732	-0.68%
2015-04-13	0	2.930	2.890	2.930	2.710	2.930	2,574,000	7,388,420	2.8704	2.171	2.141	2.171	2.008	2.171	3,474,245	2.1266	8.92%
2015-04-10	0	2.690	2.690	2.710	2.670	2.740	1,243,000	3,350,400	2.6954	1.993	1.993	2.008	1.978	2.030	1,677,733	1.9970	0.00%
2015-04-09	0	2.690	2.670	2.710	2.660	2.810	4,660,000	12,709,185	2.7273	1.993	1.978	2.008	1.971	2.082	6,289,813	2.0206	1.13%
2015-04-08	0	2.660	2.660	2.670	2.550	2.720	2,974,000	7,867,260	2.6453	1.971	1.971	1.978	1.889	2.015	4,014,143	1.9599	3.91%
2015-04-02	0	2.560	2.550	2.560	2.430	2.600	1,828,000	4,655,212	2.5466	1.897	1.889	1.897	1.800	1.926	2,467,335	1.8867	6.22%
2015-04-01	0	2.410	2.400	2.420	2.320	2.420	1,105,500	2,637,995	2.3862	1.786	1.778	1.793	1.719	1.793	1,492,143	1.7679	1.69%
2015-03-31	0	2.370	2.350	2.380	2.340	2.400	2,488,000	5,857,030	2.3541	1.756	1.741	1.763	1.734	1.778	3,358,166	1.7441	0.42%
2015-03-30	0	2.360	2.340	2.360	2.340	2.380	2,023,000	4,760,740	2.3533	1.748	1.734	1.748	1.734	1.763	2,730,535	1.7435	0.85%
2015-03-27	0	2.340	2.330	2.340	2.330	2.350	308,000	720,570	2.3395	1.734	1.726	1.734	1.726	1.741	415,722	1.7333	0.43%
2015-03-26	0	2.330	2.320	2.340	2.330	2.370	5,276,000	12,377,595	2.3460	1.726	1.719	1.734	1.726	1.756	7,121,257	1.7381	-0.85%
2015-03-25	0	2.350	2.340	2.360	2.340	2.390	599,000	1,407,970	2.3505	1.741	1.734	1.748	1.734	1.771	808,497	1.7415	2.62%
2015-03-24	0	2.290	2.280	2.290	2.270	2.310	17,407,700	40,058,721	2.3012	1.697	1.689	1.697	1.682	1.711	23,495,962	1.7049	0.44%
2015-03-23	0	2.280	2.270	2.290	2.270	2.320	5,387,000	12,346,145	2.2918	1.689	1.682	1.697	1.682	1.719	7,271,078	1.6980	-0.44%
2015-03-20	0	2.290	2.290	2.310	2.270	2.310	156,909	358,277	2.2833	1.697	1.697	1.711	1.682	1.711	211,787	1.6917	0.00%
2015-03-19	0	2.290	2.290	2.300	2.270	2.320	893,000	2,046,590	2.2918	1.697	1.697	1.704	1.682	1.719	1,205,323	1.6980	-1.29%
2015-03-18	0	2.320	2.320	2.330	2.290	2.340	1,137,000	2,636,737	2.3190	1.719	1.719	1.726	1.697	1.734	1,534,660	1.7181	-0.43%
2015-03-17	0	2.330	2.330	2.350	2.280	2.360	2,780,000	6,473,460	2.3286	1.726	1.726	1.741	1.689	1.748	3,752,292	1.7252	-1.27%
2015-03-16	0	2.360	2.340	2.360	2.340	2.410	1,775,000	4,180,920	2.3554	1.748	1.734	1.748	1.734	1.786	2,395,798	1.7451	-0.84%
2015-03-13	0	2.380	2.330	2.390	2.320	2.400	1,721,000	4,066,551	2.3629	1.763	1.726	1.771	1.719	1.778	2,322,912	1.7506	0.42%
2015-03-12	0	2.370	2.350	2.370	2.340	2.390	302,000	713,980	2.3642	1.756	1.741	1.756	1.734	1.771	407,623	1.7516	0.42%
2015-03-11	0	2.360	2.360	2.400	2.360	2.400	33,000	79,010	2.3942	1.748	1.748	1.778	1.748	1.778	44,542	1.7738	-1.67%
2015-03-10	0	2.400	2.390	2.400	2.370	2.420	1,498,000	3,595,220	2.4000	1.778	1.771	1.778	1.756	1.793	2,021,919	1.7781	-2.44%
2015-03-09	0	2.460	2.450	2.470	2.440	2.470	3,636,000	8,844,423	2.4325	1.823	1.815	1.830	1.808	1.830	4,907,674	1.8022	1.23%
2015-03-06	0	2.430	2.420	2.440	2.410	2.440	1,753,000	4,279,418	2.4412	1.800	1.793	1.808	1.786	1.808	2,366,104	1.8086	0.00%
2015-03-05	0	2.430	2.430	2.470	2.420	2.470	477,000	1,172,360	2.4578	1.800	1.800	1.830	1.793	1.830	643,829	1.8209	-1.62%
2015-03-04	0	2.470	2.450	2.470	-	-	872,000	2,145,643	2.4606	1.830	1.815	1.830	-	-	1,176,978	1.8230	0.00%
2015-03-03	0	2.470	2.450	2.480	2.410	2.480	1,558,000	3,823,350	2.4540	1.830	1.815	1.837	1.786	1.837	2,102,903	1.8181	0.82%
2015-03-02	0	2.450	2.430	2.450	2.420	2.470	1,211,000	2,949,980	2.4360	1.815	1.800	1.815	1.793	1.830	1,634,542	1.8048	1.24%
2015-02-27	0	2.420	2.420	2.430	2.400	2.450	3,398,000	8,197,482	2.4124	1.793	1.793	1.800	1.778	1.815	4,586,435	1.7873	0.41%
2015-02-26	0	2.410	2.400	2.410	2.400	2.430	1,140,000	2,762,570	2.4233	1.786	1.778	1.786	1.778	1.800	1,538,710	1.7954	-0.82%
2015-02-25	0	2.430	2.410	2.430	2.370	2.430	1,216,000	2,918,935	2.4004	1.800	1.786	1.800	1.756	1.800	1,641,290	1.7784	2.53%
2015-02-24	0	2.370	2.370	2.380	-	-	7,960,000	18,706,000	2.3500	1.756	1.756	1.763	-	-	10,743,973	1.7411	0.00%
2015-02-23	0	2.370	2.360	2.380	2.330	2.390	2,825,000	6,642,070	2.3512	1.756	1.748	1.763	1.726	1.771	3,813,031	1.7419	0.85%
2015-02-18	0	2.350	2.340	2.360	2.340	2.350	518,000	1,217,200	2.3498	1.741	1.734	1.748	1.734	1.741	699,168	1.7409	0.00%
2015-02-17	0	2.350	2.330	2.360	2.340	2.380	43,000	101,490	2.3602	1.741	1.726	1.748	1.734	1.763	58,039	1.7487	-0.84%
2015-02-16	0	2.370	2.350	2.370	2.340	2.380	62,000	147,240	2.3748	1.756	1.741	1.756	1.734	1.763	83,684	1.7595	0.00%
2015-02-13	0	2.370	2.360	2.380	2.360	2.380	847,000	1,998,688	2.3597	1.756	1.748	1.763	1.748	1.763	1,143,234	1.7483	0.00%
2015-02-12	0	2.370	2.360	2.380	2.340	2.380	1,352,000	3,199,828	2.3667	1.756	1.748	1.763	1.734	1.763	1,824,856	1.7535	0.00%
2015-02-11	0	2.370	2.360	2.380	2.330	2.400	1,393,000	3,297,853	2.3674	1.756	1.748	1.763	1.726	1.778	1,880,195	1.7540	-0.42%
2015-02-10	0	2.380	2.350	2.380	2.350	2.380	861,000	2,048,583	2.3793	1.763	1.741	1.763	1.741	1.763	1,162,131	1.7628	-0.42%
2015-02-09	0	2.390	2.380	2.390	2.380	2.400	119,000	283,470	2.3821	1.771	1.763	1.771	1.763	1.778	160,620	1.7649	-0.42%
2015-02-06	0	2.400	2.390	2.400	2.380	2.430	461,000	1,105,320	2.3977	1.778	1.771	1.778	1.763	1.800	622,233	1.7764	0.42%
2015-02-05	0	2.390	2.380	2.390	2.330	2.400	2,291,000	5,450,801	2.3792	1.771	1.763	1.771	1.726	1.778	3,092,267	1.7627	0.42%
2015-02-04	0	2.380	2.390	2.400	2.360	2.400	143,000	340,870	2.3837	1.763	1.771	1.778	1.748	1.778	193,014	1.7660	-0.83%
2015-02-03	0	2.400	2.380	2.400	2.350	2.410	2,450,000	5,875,360	2.3981	1.778	1.763	1.778	1.741	1.786	3,306,876	1.7767	0.84%
2015-02-02	0	2.380	2.390	2.400	2.340	2.400	200,000	475,120	2.3756	1.763	1.771	1.778	1.734	1.778	269,949	1.7600	-0.42%
2015-01-30	0	2.390	2.380	2.400	2.380	2.410	1,990,000	4,726,886	2.3753	1.771	1.763	1.778	1.763	1.786	2,685,993	1.7598	0.84%
2015-01-29	0	2.370	2.360	2.390	2.320	2.390	1,532,000	3,655,726	2.3862	1.756	1.748	1.771	1.719	1.771	2,067,810	1.7679	-1.25%
2015-01-28	0	2.400	2.380	2.400	2.380	2.400	143,836	343,944	2.3912	1.778	1.763	1.778	1.763	1.778	194,142	1.7716	0.00%
2015-01-27	0	2.400	2.380	2.400	2.370	2.420	1,982,000	4,753,050	2.3981	1.778	1.763	1.778	1.756	1.793	2,675,195	1.7767	0.00%
2015-01-26	0	2.400	2.380	2.400	2.350	2.450	1,836,634	4,428,549	2.4112	1.778	1.763	1.778	1.741	1.815	2,478,988	1.7864	-1.64%
2015-01-23	0	2.440	2.430	2.440	2.420	2.510	59,714,000	146,707,910	2.4568	1.808	1.800	1.808	1.793	1.860	80,598,694	1.8202	1.24%
2015-01-22	0	2.410	2.410	2.420	2.370	2.430	2,317,000	5,527,592	2.3857	1.786	1.786	1.793	1.756	1.800	3,127,360	1.7675	2.55%
2015-01-21	0	2.350	2.350	2.370	2.340	2.400	4,723,000	11,084,685	2.3470	1.741	1.741	1.756	1.734	1.778	6,374,847	1.7388	0.86%
2015-01-20	0	2.330	2.320	2.330	2.300	2.370	8,023,000	18,746,645	2.3366	1.726	1.719	1.726	1.704	1.756	10,829,007	1.7312	0.87%
2015-01-19	0	2.310	2.300	2.310	2.270	2.460	888,000	2,071,680	2.3330	1.711	1.704	1.711	1.682	1.823	1,198,574	1.7285	-7.60%
2015-01-16	0	2.500	2.470	2.500	2.470	2.590	635,000	1,595,390	2.5124	1.852	1.830	1.852	1.830	1.919	857,088	1.8614	-3.47%
2015-01-15	0	2.590	2.560	2.590	2.550	2.630	638,000	1,649,460	2.5854	1.919	1.897	1.919	1.889	1.949	861,138	1.9154	-1.52%
2015-01-14	0	2.630	2.590	2.630	2.600	2.650	3,155,000	8,349,590	2.6465	1.949	1.919	1.949	1.926	1.963	4,258,447	1.9607	0.38%
2015-01-13	0	2.620	2.610	2.620	2.610	2.680	83,000	217,880	2.6251	1.941	1.934	1.941	1.934	1.986	112,029	1.9449	-1.87%
2015-01-12	0	2.670	2.640	2.670	2.650	2.690	26,000	69,390	2.6688	1.978	1.956	1.978	1.963	1.993	35,093	1.9773	-0.74%
2015-01-09	0	2.690	2.690	2.700	2.670	2.710	1,108,000	2,986,670	2.6956	1.993	1.993	2.000	1.978	2.008	1,495,518	1.9971	0.00%
2015-01-08	0	2.690	2.690	2.710	2.680	2.760	556,000	1,501,760	2.7010	1.993	1.993	2.008	1.986	2.045	750,458	2.0011	-1.82%
2015-01-07	0	2.740	2.710	2.740	2.670	2.760	4,170,000	11,414,820	2.7374	2.030	2.008	2.030	1.978	2.045	5,628,438	2.0281	0.74%
2015-01-06	0	2.720	2.660	2.720	2.650	2.760	2,001,000	5,393,120	2.6952	2.015	1.971	2.015	1.963	2.045	2,700,840	1.9968	1.87%
2015-01-05	0	2.670	2.660	2.680	2.640	2.700	1,000,000	2,681,692	2.6817	1.978	1.971	1.986	1.956	2.000	1,349,745	1.9868	-1.11%
2015-01-02	0	2.700	2.660	2.700	2.640	2.720	2,036,000	5,434,490	2.6692	2.000	1.971	2.000	1.956	2.015	2,748,082	1.9776	0.00%
2014-12-31	0	2.700	2.660	2.720	2.620	2.710	1,566,000	4,164,880	2.6596	2.000	1.971	2.015	1.941	2.008	2,113,701	1.9704	1.89%
2014-12-30	0	2.650	2.620	2.650	2.590	2.720	658,497	1,757,402	2.6688	1.963	1.941	1.963	1.919	2.015	888,803	1.9773	0.38%
2014-12-29	0	2.640	2.640	2.650	2.610	2.790	5,935,000	15,936,810	2.6852	1.956	1.956	1.963	1.934	2.067	8,010,739	1.9894	0.76%
2014-12-24	0	2.620	2.610	2.660	2.620	2.990	1,260,000	3,396,440	2.6956	1.941	1.934	1.971	1.941	2.215	1,700,679	1.9971	-2.60%
2014-12-23	0	2.690	2.650	2.760	2.620	2.760	1,296,000	3,484,195	2.6884	1.993	1.963	2.045	1.941	2.045	1,749,270	1.9918	3.46%
2014-12-22	0	2.600	2.590	2.680	2.520	2.710	1,173,996	3,116,320	2.6545	1.926	1.919	1.986	1.867	2.008	1,584,596	1.9666	1.56%
2014-12-19	0	2.560	2.530	2.650	2.400	2.750	6,081,000	15,430,670	2.5375	1.897	1.874	1.963	1.778	2.037	8,207,802	1.8800	-4.12%
2014-12-18	0	2.670	2.660	2.760	2.550	2.970	645,600	1,777,274	2.7529	1.978	1.971	2.045	1.889	2.200	871,396	2.0396	-5.99%
2014-12-17	0	2.840	2.830	2.860	2.730	2.920	2,949,000	8,519,275	2.8889	2.104	2.097	2.119	2.023	2.163	3,980,399	2.1403	-1.39%
2014-12-16	0	2.880	2.850	2.940	2.840	2.990	1,011,360	2,963,266	2.9300	2.134	2.112	2.178	2.104	2.215	1,365,078	2.1708	-2.04%
2014-12-15	0	2.940	2.940	2.980	2.930	2.990	352,000	1,040,540	2.9561	2.178	2.178	2.208	2.171	2.215	475,110	2.1901	-1.34%
2014-12-12	0	2.980	2.930	2.990	2.930	3.000	620,000	1,834,470	2.9588	2.208	2.171	2.215	2.171	2.223	836,842	2.1921	0.00%
2014-12-11	0	2.980	2.960	2.990	2.960	2.980	5,000	14,840	2.9680	2.208	2.193	2.215	2.193	2.208	6,749	2.1989	0.34%
2014-12-10	0	2.970	2.970	2.990	2.920	3.000	166,000	496,130	2.9887	2.200	2.200	2.215	2.163	2.223	224,058	2.2143	1.02%
2014-12-09	0	2.940	2.940	3.000	2.930	3.000	246,100	725,790	2.9492	2.178	2.178	2.223	2.171	2.223	332,172	2.1850	-0.34%
2014-12-08	0	2.950	2.950	2.990	2.940	3.050	1,670,000	4,998,580	2.9932	2.186	2.186	2.215	2.178	2.260	2,254,075	2.2176	0.00%
2014-12-05	0	2.950	2.940	3.000	2.900	2.990	203,000	597,890	2.9453	2.186	2.178	2.223	2.149	2.215	273,998	2.1821	0.00%
2014-12-04	0	2.950	2.940	2.990	2.880	3.000	877,000	2,622,170	2.9899	2.186	2.178	2.215	2.134	2.223	1,183,727	2.2152	0.00%
2014-12-03	0	2.950	2.880	2.950	2.880	2.970	73,589	214,783	2.9187	2.186	2.134	2.186	2.134	2.200	99,326	2.1624	0.00%
2014-12-02	0	2.950	2.940	2.960	2.940	2.970	38,000	111,900	2.9447	2.186	2.178	2.193	2.178	2.200	51,290	2.1817	0.34%
2014-12-01	0	2.940	2.920	2.980	2.900	2.980	127,000	375,780	2.9589	2.178	2.163	2.208	2.149	2.208	171,418	2.1922	-0.68%
2014-11-28	0	2.960	2.960	2.990	2.960	2.990	6,500	19,290	2.9677	2.193	2.193	2.215	2.193	2.215	8,773	2.1987	-0.67%
2014-11-27	0	2.980	2.950	2.980	2.950	2.990	146,000	432,900	2.9651	2.208	2.186	2.208	2.186	2.215	197,063	2.1968	0.68%
2014-11-26	0	2.960	2.960	2.990	2.950	3.000	31,650	94,649	2.9905	2.193	2.193	2.215	2.186	2.223	42,719	2.2156	-1.00%
2014-11-25	0	2.990	2.950	3.000	2.950	3.000	106,000	315,660	2.9779	2.215	2.186	2.223	2.186	2.223	143,073	2.2063	0.34%
2014-11-24	0	2.980	2.950	2.980	2.950	3.000	64,000	189,600	2.9625	2.208	2.186	2.208	2.186	2.223	86,384	2.1949	1.36%
2014-11-21	0	2.940	2.920	2.990	2.900	3.000	467,000	1,379,380	2.9537	2.178	2.163	2.215	2.149	2.223	630,331	2.1883	0.00%
2014-11-20	0	2.940	2.900	2.940	2.900	3.000	637,000	1,876,400	2.9457	2.178	2.149	2.178	2.149	2.223	859,788	2.1824	-1.01%
2014-11-19	0	2.970	2.950	2.970	2.960	2.980	33,000	97,880	2.9661	2.200	2.186	2.200	2.193	2.208	44,542	2.1975	-1.00%
2014-11-18	0	3.000	2.970	3.000	2.950	3.010	77,000	229,910	2.9858	2.223	2.200	2.223	2.186	2.230	103,930	2.2122	0.33%
2014-11-17	0	2.990	2.950	2.990	2.960	2.990	99,000	295,410	2.9839	2.215	2.186	2.215	2.193	2.215	133,625	2.2107	0.00%
2014-11-14	0	2.990	2.940	2.990	2.910	2.990	64,000	190,920	2.9831	2.215	2.178	2.215	2.156	2.215	86,384	2.2101	0.34%
2014-11-13	0	2.980	2.950	2.980	2.950	2.990	66,000	196,355	2.9751	2.208	2.186	2.208	2.186	2.215	89,083	2.2042	0.34%
2014-11-12	0	2.970	2.930	2.970	2.900	2.990	168,000	495,330	2.9484	2.200	2.171	2.200	2.149	2.215	226,757	2.1844	-0.34%
2014-11-11	0	2.980	2.950	2.990	2.950	2.990	143,000	424,270	2.9669	2.208	2.186	2.215	2.186	2.215	193,014	2.1981	0.68%
2014-11-10	0	2.960	2.950	2.970	2.960	2.970	30,000	89,040	2.9680	2.193	2.186	2.200	2.193	2.200	40,492	2.1989	1.72%
2014-11-07	0	2.910	2.880	2.910	2.870	2.910	182,960	530,483	2.8994	2.156	2.134	2.156	2.126	2.156	246,949	2.1481	1.39%
2014-11-06	0	2.870	2.860	2.890	2.870	2.900	302,000	867,980	2.8741	2.126	2.119	2.141	2.126	2.149	407,623	2.1294	-0.35%
2014-11-05	0	2.880	2.880	2.940	2.860	2.920	330,000	947,740	2.8719	2.134	2.134	2.178	2.119	2.163	445,416	2.1278	0.00%
2014-11-04	0	2.880	2.870	2.960	2.850	2.960	387,000	1,110,970	2.8707	2.134	2.126	2.193	2.112	2.193	522,351	2.1269	0.00%
2014-11-03	0	2.880	2.880	2.890	2.850	2.970	943,000	2,774,250	2.9419	2.134	2.134	2.141	2.112	2.200	1,272,810	2.1796	-2.70%
2014-10-31	0	2.960	2.950	2.960	2.940	2.980	427,000	1,263,910	2.9600	2.193	2.186	2.193	2.178	2.208	576,341	2.1930	0.68%
2014-10-30	0	2.940	2.940	2.970	2.900	2.970	530,000	1,554,770	2.9335	2.178	2.178	2.200	2.149	2.200	715,365	2.1734	-1.34%
2014-10-29	0	2.980	2.960	2.980	2.930	3.000	162,000	482,930	2.9810	2.208	2.193	2.208	2.171	2.223	218,659	2.2086	0.00%
2014-10-28	0	2.980	2.980	2.990	2.960	3.000	2,346,000	6,970,710	2.9713	2.208	2.208	2.215	2.193	2.223	3,166,503	2.2014	0.00%
2014-10-27	0	2.980	2.980	3.000	2.980	3.050	4,452,000	13,344,415	2.9974	2.208	2.208	2.223	2.208	2.260	6,009,066	2.2207	-1.00%
2014-10-24	0	3.010	3.000	3.010	3.000	3.030	392,000	1,179,750	3.0096	2.230	2.223	2.230	2.223	2.245	529,100	2.2297	-0.33%
2014-10-23	0	3.020	3.000	3.040	3.000	3.080	107,000	323,370	3.0221	2.237	2.223	2.252	2.223	2.282	144,423	2.2391	0.67%
2014-10-22	0	3.000	3.000	3.020	2.960	3.040	1,326,000	3,990,440	3.0094	2.223	2.223	2.237	2.193	2.252	1,789,762	2.2296	-0.99%
2014-10-21	0	3.030	3.030	3.070	3.000	3.120	1,148,000	3,502,710	3.0511	2.245	2.245	2.275	2.223	2.312	1,549,508	2.2605	-3.19%
2014-10-20	0	3.130	3.110	3.130	3.000	3.130	710,000	2,176,310	3.0652	2.319	2.304	2.319	2.223	2.319	958,319	2.2710	5.74%
2014-10-17	0	2.960	2.960	2.980	2.870	3.000	1,256,000	3,679,288	2.9294	2.193	2.193	2.208	2.126	2.223	1,695,280	2.1703	2.07%
2014-10-16	0	2.900	2.880	2.900	2.850	2.910	1,384,000	3,994,860	2.8865	2.149	2.134	2.149	2.112	2.156	1,868,048	2.1385	0.00%
2014-10-15	0	2.900	2.890	2.910	2.870	2.910	586,000	1,697,120	2.8961	2.149	2.141	2.156	2.126	2.156	790,951	2.1457	0.00%
2014-10-14	0	2.900	2.890	2.900	2.850	2.910	721,000	2,076,330	2.8798	2.149	2.141	2.149	2.112	2.156	973,166	2.1336	1.05%
2014-10-13	0	2.870	2.870	2.910	2.860	2.950	2,789,000	8,066,265	2.8922	2.126	2.126	2.156	2.119	2.186	3,764,440	2.1428	-1.03%
2014-10-10	0	2.900	2.890	2.940	2.850	2.940	2,517,000	7,288,310	2.8956	2.149	2.141	2.178	2.112	2.178	3,397,309	2.1453	-3.01%
2014-10-09	0	2.990	2.980	2.990	2.990	3.040	2,000	6,030	3.0150	2.215	2.208	2.215	2.215	2.252	2,699	2.2338	2.05%
2014-10-08	0	2.930	2.930	2.950	2.920	3.050	622,000	1,828,500	2.9397	2.171	2.171	2.186	2.163	2.260	839,542	2.1780	-2.01%
2014-10-07	0	2.990	2.980	2.990	2.970	3.000	4,345,000	12,991,270	2.9899	2.215	2.208	2.215	2.200	2.223	5,864,644	2.2152	0.00%
2014-10-06	0	2.990	2.990	3.000	2.980	3.000	116,000	347,320	2.9941	2.215	2.215	2.223	2.208	2.223	156,570	2.2183	0.34%
2014-10-03	0	2.980	2.980	2.990	2.890	3.000	524,667	1,552,934	2.9598	2.208	2.208	2.215	2.141	2.223	708,167	2.1929	1.36%
2014-09-30	0	2.940	2.940	2.950	2.880	2.960	1,411,000	4,142,000	2.9355	2.178	2.178	2.186	2.134	2.193	1,904,491	2.1749	-1.67%
2014-09-29	0	2.990	2.980	2.990	2.950	3.000	112,000	334,460	2.9863	2.215	2.208	2.215	2.186	2.223	151,171	2.2125	0.34%
2014-09-26	0	2.980	2.980	3.000	2.960	3.020	366,000	1,095,840	2.9941	2.208	2.208	2.223	2.193	2.237	494,007	2.2183	-1.32%
2014-09-25	0	3.020	3.010	3.020	3.000	3.050	643,000	1,936,110	3.0111	2.237	2.230	2.237	2.223	2.260	867,886	2.2308	0.33%
2014-09-24	0	3.010	2.980	3.010	2.980	3.020	518,000	1,556,260	3.0044	2.230	2.208	2.230	2.208	2.237	699,168	2.2259	-0.33%
2014-09-23	0	3.020	3.010	3.020	2.960	3.050	379,000	1,141,425	3.0117	2.237	2.230	2.237	2.193	2.260	511,553	2.2313	-0.33%
2014-09-22	0	3.030	3.020	3.030	3.000	3.050	499,000	1,506,750	3.0195	2.245	2.237	2.245	2.223	2.260	673,523	2.2371	-0.98%
2014-09-19	0	3.060	3.060	3.070	3.000	3.080	820,000	2,493,030	3.0403	2.267	2.267	2.275	2.223	2.282	1,106,791	2.2525	0.99%
2014-09-18	0	3.030	3.030	3.040	3.010	3.060	363,000	1,101,000	3.0331	2.245	2.245	2.252	2.230	2.267	489,958	2.2471	-0.66%
2014-09-17	0	3.050	3.050	3.060	3.050	3.090	166,000	508,530	3.0634	2.260	2.260	2.267	2.260	2.289	224,058	2.2696	0.33%
2014-09-16	0	3.040	3.040	3.050	3.040	3.060	280,000	852,970	3.0463	2.252	2.252	2.260	2.252	2.267	377,929	2.2570	-1.30%
2014-09-15	0	3.080	3.050	3.080	3.030	3.100	3,061,000	9,361,800	3.0584	2.282	2.260	2.282	2.245	2.297	4,131,571	2.2659	0.98%
2014-09-12	0	3.050	3.050	3.080	3.050	3.090	185,000	566,910	3.0644	2.260	2.260	2.282	2.260	2.289	249,703	2.2703	-0.33%
2014-09-11	0	3.060	3.060	3.070	3.040	3.100	993,000	3,044,460	3.0659	2.267	2.267	2.275	2.252	2.297	1,340,297	2.2715	0.66%
2014-09-10	0	3.040	3.040	3.050	3.010	3.100	584,000	1,786,650	3.0593	2.252	2.252	2.260	2.230	2.297	788,251	2.2666	-1.62%
2014-09-08	0	3.090	3.080	3.120	3.050	3.140	358,000	1,115,190	3.1151	2.289	2.282	2.312	2.260	2.326	483,209	2.3079	-0.32%
2014-09-05	0	3.180	3.180	3.210	3.160	3.220	1,759,100	5,617,956	3.1937	2.297	2.297	2.318	2.282	2.326	2,435,610	2.3066	0.63%
2014-09-04	0	3.160	3.170	3.190	3.100	3.190	603,000	1,900,250	3.1513	2.282	2.290	2.304	2.239	2.304	834,900	2.2760	2.93%
2014-09-03	0	3.070	3.070	3.110	3.050	3.120	956,000	2,947,251	3.0829	2.217	2.217	2.246	2.203	2.253	1,323,656	2.2266	-1.92%
2014-09-02	0	3.130	3.130	3.140	3.100	3.180	1,688,000	5,283,379	3.1300	2.261	2.261	2.268	2.239	2.297	2,337,167	2.2606	-1.88%
2014-09-01	0	3.190	3.190	3.210	3.020	3.230	2,571,000	7,999,590	3.1115	2.304	2.304	2.318	2.181	2.333	3,559,749	2.2472	4.59%
2014-08-29	0	3.050	3.030	3.050	3.010	3.080	147,000	446,640	3.0384	2.203	2.188	2.203	2.174	2.225	203,533	2.1944	1.33%
2014-08-28	0	3.010	3.010	3.030	3.000	3.090	795,000	2,396,820	3.0149	2.174	2.174	2.188	2.167	2.232	1,100,739	2.1775	-1.63%
2014-08-27	0	3.060	3.060	3.070	3.050	3.100	2,235,000	6,873,850	3.0755	2.210	2.210	2.217	2.203	2.239	3,094,531	2.2213	-1.29%
2014-08-26	0	3.100	3.100	3.110	3.040	3.140	3,754,000	11,625,870	3.0969	2.239	2.239	2.246	2.196	2.268	5,197,704	2.2367	0.65%
2014-08-25	0	3.080	3.080	3.090	3.000	3.140	2,755,000	8,523,970	3.0940	2.225	2.225	2.232	2.167	2.268	3,814,511	2.2346	-1.28%
2014-08-22	0	3.120	3.120	3.140	3.100	3.170	1,164,000	3,644,030	3.1306	2.253	2.253	2.268	2.239	2.290	1,611,648	2.2611	-0.95%
2014-08-21	0	3.150	3.150	3.160	3.130	3.170	2,144,000	6,768,740	3.1571	2.275	2.275	2.282	2.261	2.290	2,968,534	2.2802	-0.63%
2014-08-20	0	3.170	3.160	3.170	3.140	3.170	713,000	2,251,230	3.1574	2.290	2.282	2.290	2.268	2.290	987,204	2.2804	0.63%
2014-08-19	0	3.150	3.130	3.150	3.120	3.230	2,232,000	7,010,140	3.1407	2.275	2.261	2.275	2.253	2.333	3,090,377	2.2684	1.29%
2014-08-18	0	3.110	3.110	3.120	3.100	3.150	2,180,300	6,836,960	3.1358	2.246	2.246	2.253	2.239	2.275	3,018,794	2.2648	-1.58%
2014-08-15	0	3.160	3.150	3.160	3.120	3.160	2,035,000	6,378,005	3.1342	2.282	2.275	2.282	2.253	2.282	2,817,615	2.2636	0.32%
2014-08-14	0	3.150	3.130	3.140	3.060	3.160	949,000	2,968,230	3.1277	2.275	2.261	2.268	2.210	2.282	1,313,964	2.2590	0.00%
2014-08-13	0	3.150	3.110	3.150	3.100	3.150	572,000	1,792,656	3.1340	2.275	2.246	2.275	2.239	2.275	791,978	2.2635	1.29%
2014-08-12	0	3.110	3.110	3.140	3.100	3.130	1,548,000	4,802,490	3.1024	2.246	2.246	2.268	2.239	2.261	2,143,326	2.2407	-0.96%
2014-08-11	0	3.140	3.120	3.140	3.130	3.180	835,000	2,641,370	3.1633	2.268	2.253	2.268	2.261	2.297	1,156,122	2.2847	-0.32%
2014-08-08	0	3.150	3.140	3.150	3.100	3.150	592,000	1,859,380	3.1408	2.275	2.268	2.275	2.239	2.275	819,670	2.2684	1.61%
2014-08-07	0	3.100	3.090	3.110	3.090	3.150	1,268,000	3,938,840	3.1063	2.239	2.232	2.246	2.232	2.275	1,755,644	2.2435	-1.27%
2014-08-06	0	3.140	3.130	3.150	3.110	3.160	772,000	2,419,830	3.1345	2.268	2.261	2.275	2.246	2.282	1,068,894	2.2639	-1.57%
2014-08-05	0	3.190	3.180	3.200	3.180	3.300	1,221,000	3,925,140	3.2147	2.304	2.297	2.311	2.297	2.383	1,690,569	2.3218	-0.31%
2014-08-04	0	3.200	3.190	3.200	3.100	3.200	1,120,033	3,562,438	3.1807	2.311	2.304	2.311	2.239	2.311	1,550,772	2.2972	0.31%
2014-08-01	0	3.190	3.160	3.190	3.120	3.210	921,000	2,917,720	3.1680	2.304	2.282	2.304	2.253	2.318	1,275,196	2.2881	-0.31%
2014-07-31	0	3.200	3.180	3.200	3.170	3.250	1,327,000	4,247,060	3.2005	2.311	2.297	2.311	2.290	2.347	1,837,334	2.3115	-1.23%
2014-07-30	0	3.240	3.210	3.240	3.200	3.280	447,000	1,448,270	3.2400	2.340	2.318	2.340	2.311	2.369	618,906	2.3400	-0.31%
2014-07-29	0	3.250	3.240	3.250	3.200	3.360	1,841,000	5,978,310	3.2473	2.347	2.340	2.347	2.311	2.427	2,549,007	2.3453	1.56%
2014-07-28	0	3.200	3.190	3.200	3.190	3.220	654,000	2,092,990	3.2003	2.311	2.304	2.311	2.304	2.326	905,514	2.3114	0.00%
2014-07-25	0	3.200	3.200	3.210	3.180	3.220	698,000	2,234,205	3.2009	2.311	2.311	2.318	2.297	2.326	966,435	2.3118	0.00%
2014-07-24	0	3.200	3.190	3.200	3.170	3.210	396,000	1,266,210	3.1975	2.311	2.304	2.311	2.290	2.318	548,293	2.3094	0.31%
2014-07-23	0	3.190	3.190	3.200	3.180	3.230	715,000	2,292,060	3.2057	2.304	2.304	2.311	2.297	2.333	989,973	2.3153	-1.24%
2014-07-22	0	3.230	3.200	3.230	3.160	3.280	1,566,000	5,032,440	3.2136	2.333	2.311	2.333	2.282	2.369	2,168,248	2.3210	1.25%
2014-07-21	0	3.190	3.180	3.200	3.130	3.220	895,000	2,854,570	3.1895	2.304	2.297	2.311	2.261	2.326	1,239,197	2.3036	0.95%
2014-07-18	0	3.160	3.150	3.160	3.100	3.200	662,000	2,082,260	3.1454	2.282	2.275	2.282	2.239	2.311	916,590	2.2717	-0.94%
2014-07-17	0	3.190	3.170	3.190	3.160	3.200	1,079,000	3,432,336	3.1810	2.304	2.290	2.304	2.282	2.311	1,493,959	2.2975	-2.15%
2014-07-16	0	3.260	3.240	3.260	3.230	3.270	923,000	3,000,290	3.2506	2.355	2.340	2.355	2.333	2.362	1,277,965	2.3477	0.31%
2014-07-15	0	3.250	3.240	3.250	3.230	3.300	299,000	972,590	3.2528	2.347	2.340	2.347	2.333	2.383	413,989	2.3493	-0.91%
2014-07-14	0	3.280	3.260	3.280	3.240	3.280	894,000	2,917,850	3.2638	2.369	2.355	2.369	2.340	2.369	1,237,812	2.3573	0.61%
2014-07-11	0	3.260	3.230	3.280	3.170	3.290	981,000	3,166,340	3.2277	2.355	2.333	2.369	2.290	2.376	1,358,271	2.3312	0.93%
2014-07-10	0	3.230	3.220	3.260	3.200	3.280	1,175,000	3,821,400	3.2523	2.333	2.326	2.355	2.311	2.369	1,626,879	2.3489	-1.82%
2014-07-09	0	3.290	3.280	3.290	3.210	3.330	4,504,000	14,571,030	3.2351	2.376	2.369	2.376	2.318	2.405	6,236,137	2.3365	3.13%
2014-07-08	0	3.190	3.190	3.200	3.160	3.210	1,563,000	4,976,506	3.1839	2.304	2.304	2.311	2.282	2.318	2,164,095	2.2996	-0.62%
2014-07-07	0	3.210	3.200	3.210	3.160	3.260	1,263,400	4,050,523	3.2060	2.318	2.311	2.318	2.282	2.355	1,749,275	2.3155	0.94%
2014-07-04	0	3.180	3.170	3.180	3.100	3.180	1,896,000	5,997,665	3.1633	2.297	2.290	2.297	2.239	2.297	2,625,159	2.2847	0.63%
2014-07-03	0	3.160	3.150	3.160	3.070	3.160	1,207,000	3,758,040	3.1135	2.282	2.275	2.282	2.217	2.282	1,671,185	2.2487	1.94%
2014-07-02	0	3.100	3.090	3.110	3.020	3.110	3,413,000	10,491,970	3.0741	2.239	2.232	2.246	2.181	2.246	4,725,563	2.2203	0.98%
2014-06-30	0	3.070	3.060	3.080	3.000	3.140	1,854,000	5,688,990	3.0685	2.217	2.210	2.225	2.167	2.268	2,567,007	2.2162	2.33%
2014-06-27	0	3.000	3.000	3.010	2.970	3.030	4,973,000	14,819,361	2.9800	2.167	2.167	2.174	2.145	2.188	6,885,504	2.1523	0.00%
2014-06-26	0	3.000	2.990	3.000	2.910	3.040	3,217,000	9,423,264	2.9292	2.167	2.160	2.167	2.102	2.196	4,454,186	2.1156	4.17%
2014-06-25	0	2.880	2.880	2.900	2.820	2.900	11,706,000	33,557,952	2.8667	2.080	2.080	2.095	2.037	2.095	16,207,864	2.0705	1.41%
2014-06-24	0	2.840	2.840	2.850	2.820	2.900	19,562,500	55,875,550	2.8563	2.051	2.051	2.058	2.037	2.095	27,085,797	2.0629	-3.07%
2014-06-23	0	2.930	2.890	2.910	2.830	2.940	1,888,000	5,480,040	2.9026	2.116	2.087	2.102	2.044	2.123	2,614,082	2.0964	1.38%
2014-06-20	0	2.890	2.860	2.890	2.850	2.980	3,244,000	9,410,530	2.9009	2.087	2.066	2.087	2.058	2.152	4,491,569	2.0952	-2.03%
2014-06-19	0	2.950	2.950	2.960	2.950	2.970	898,300	2,665,036	2.9668	2.131	2.131	2.138	2.131	2.145	1,243,766	2.1427	-0.67%
2014-06-18	0	2.970	2.960	2.970	2.930	3.000	1,361,300	4,025,315	2.9570	2.145	2.138	2.145	2.116	2.167	1,884,825	2.1356	-0.67%
2014-06-17	0	2.990	2.970	2.990	2.970	3.000	2,210,000	6,610,340	2.9911	2.160	2.145	2.160	2.145	2.167	3,059,916	2.1603	0.00%
2014-06-16	0	2.990	2.980	2.990	2.960	3.010	4,230,000	12,630,415	2.9859	2.160	2.152	2.160	2.138	2.174	5,856,763	2.1566	0.67%
2014-06-13	0	2.970	2.960	2.970	2.950	3.000	3,872,952	11,509,438	2.9717	2.145	2.138	2.145	2.131	2.167	5,362,402	2.1463	0.68%
2014-06-12	0	2.950	2.950	2.960	2.900	2.990	11,892,970	35,081,445	2.9498	2.131	2.131	2.138	2.095	2.160	16,466,739	2.1304	-1.01%
2014-06-11	0	2.980	2.980	2.990	2.970	3.110	6,897,300	20,598,097	2.9864	2.152	2.152	2.160	2.145	2.246	9,549,846	2.1569	-2.93%
2014-06-10	0	3.070	3.050	3.080	3.010	3.120	1,928,300	5,904,733	3.0621	2.217	2.203	2.225	2.174	2.253	2,669,881	2.2116	0.33%
2014-06-09	0	3.060	3.040	3.060	3.030	3.150	828,000	2,544,816	3.0734	2.210	2.196	2.210	2.188	2.275	1,146,430	2.2198	-0.65%
2014-06-06	0	3.080	3.070	3.090	3.060	3.120	2,465,000	7,600,215	3.0833	2.225	2.217	2.232	2.210	2.253	3,412,984	2.2269	0.00%
2014-06-05	0	3.080	3.080	3.100	3.020	3.100	3,365,000	10,251,602	3.0465	2.225	2.225	2.239	2.181	2.239	4,659,103	2.2003	2.33%
2014-06-04	0	3.010	3.010	3.040	2.960	3.100	401,000	1,203,292	3.0007	2.174	2.174	2.196	2.138	2.239	555,216	2.1673	-2.27%
2014-06-03	0	3.080	3.050	3.080	2.930	3.220	2,800,100	8,511,771	3.0398	2.225	2.203	2.225	2.116	2.326	3,876,955	2.1955	-4.94%
2014-05-30	0	3.240	3.240	3.260	2.960	3.260	3,930,000	12,157,125	3.0934	2.340	2.340	2.355	2.138	2.355	5,441,390	2.2342	4.85%
2014-05-29	0	3.090	3.070	3.090	3.070	3.130	225,000	695,925	3.0930	2.232	2.217	2.232	2.217	2.261	311,530	2.2339	-0.64%
2014-05-28	0	3.110	3.110	3.120	3.060	3.190	1,256,000	3,940,045	3.1370	2.246	2.246	2.253	2.210	2.304	1,739,029	2.2657	-1.27%
2014-05-27	0	3.150	3.140	3.170	3.100	3.170	1,286,000	4,037,090	3.1393	2.275	2.268	2.290	2.239	2.290	1,780,567	2.2673	0.00%
2014-05-26	0	3.150	3.140	3.160	3.120	3.180	709,000	2,235,070	3.1524	2.275	2.268	2.282	2.253	2.297	981,665	2.2768	0.00%
2014-05-23	0	3.150	3.150	3.160	3.060	3.210	2,533,000	7,908,940	3.1224	2.275	2.275	2.282	2.210	2.318	3,507,135	2.2551	4.65%
2014-05-22	0	3.010	3.010	3.030	2.980	3.100	2,824,000	8,607,585	3.0480	2.174	2.174	2.188	2.152	2.239	3,910,047	2.2014	-1.63%
2014-05-21	0	3.060	3.050	3.060	3.020	3.100	3,391,000	10,279,055	3.0313	2.210	2.203	2.210	2.181	2.239	4,695,102	2.1893	1.66%
2014-05-20	0	3.010	2.990	3.020	2.970	3.020	1,857,000	5,511,140	2.9678	2.174	2.160	2.181	2.145	2.181	2,571,160	2.1434	1.69%
2014-05-19	0	2.960	2.930	2.960	2.880	2.970	1,010,000	2,970,247	2.9408	2.138	2.116	2.138	2.080	2.145	1,398,423	2.1240	0.34%
2014-05-16	0	2.950	2.940	2.970	2.840	2.960	1,818,000	5,301,527	2.9161	2.131	2.123	2.145	2.051	2.138	2,517,162	2.1062	1.72%
2014-05-15	0	2.900	2.890	2.900	2.700	2.940	3,098,852	8,879,954	2.8656	2.095	2.087	2.095	1.950	2.123	4,290,601	2.0696	3.20%
2014-05-14	0	2.810	2.810	2.830	2.550	2.830	13,983,000	37,213,956	2.6614	2.029	2.029	2.044	1.842	2.044	19,360,547	1.9222	8.49%
2014-05-13	0	2.590	2.590	2.600	2.560	2.900	8,594,000	22,692,575	2.6405	1.871	1.871	1.878	1.849	2.095	11,899,059	1.9071	-7.50%
2014-05-12	0	2.800	2.790	2.800	2.680	3.030	8,490,000	23,758,690	2.7984	2.022	2.015	2.022	1.936	2.188	11,755,063	2.0211	-8.20%
2014-05-09	0	3.050	3.050	3.060	2.850	3.120	4,954,000	14,974,320	3.0227	2.203	2.203	2.210	2.058	2.253	6,859,197	2.1831	1.50%
2014-05-08	0	3.090	3.090	3.130	3.000	3.130	1,137,000	3,507,945	3.0853	2.170	2.170	2.198	2.107	2.198	1,618,795	2.1670	-0.96%
2014-05-07	0	3.120	3.080	3.120	2.980	3.150	1,179,000	3,602,085	3.0552	2.191	2.163	2.191	2.093	2.212	1,678,592	2.1459	1.30%
2014-05-05	0	3.080	3.080	3.090	3.030	3.130	1,630,000	5,027,220	3.0842	2.163	2.163	2.170	2.128	2.198	2,320,699	2.1663	0.65%
2014-05-02	0	3.060	3.060	3.070	3.020	3.080	2,048,000	6,229,735	3.0419	2.149	2.149	2.156	2.121	2.163	2,915,823	2.1365	0.33%
2014-04-30	0	3.050	3.030	3.050	2.940	3.080	241,000	729,060	3.0251	2.142	2.128	2.142	2.065	2.163	343,122	2.1248	0.33%
2014-04-29	0	3.040	3.040	3.050	2.890	3.050	431,000	1,295,725	3.0063	2.135	2.135	2.142	2.030	2.142	613,633	2.1116	-0.33%
2014-04-28	0	3.050	3.030	3.060	2.880	3.070	2,592,000	7,675,720	2.9613	2.142	2.128	2.149	2.023	2.156	3,690,339	2.0799	0.00%
2014-04-25	0	3.050	3.040	3.060	2.990	3.150	3,156,000	9,617,775	3.0475	2.142	2.135	2.149	2.100	2.212	4,493,329	2.1405	1.67%
2014-04-24	0	3.000	2.970	3.030	2.960	3.150	2,296,000	7,005,620	3.0512	2.107	2.086	2.128	2.079	2.212	3,268,911	2.1431	-3.54%
2014-04-23	0	3.110	3.110	3.130	3.090	3.280	1,525,000	4,790,150	3.1411	2.184	2.184	2.198	2.170	2.304	2,171,206	2.2062	-2.20%
2014-04-22	0	3.180	3.170	3.180	3.100	3.270	1,617,000	5,180,309	3.2037	2.234	2.227	2.234	2.177	2.297	2,302,191	2.2502	-0.93%
2014-04-17	0	3.210	3.200	3.210	3.120	3.220	596,000	1,904,910	3.1962	2.255	2.248	2.255	2.191	2.262	848,550	2.2449	0.94%
2014-04-16	0	3.180	3.170	3.180	3.180	3.250	942,000	3,032,660	3.2194	2.234	2.227	2.234	2.234	2.283	1,341,165	2.2612	-1.55%
2014-04-15	0	3.230	3.210	3.230	3.200	3.260	1,377,000	4,436,893	3.2221	2.269	2.255	2.269	2.248	2.290	1,960,493	2.2632	0.62%
2014-04-14	0	3.210	3.200	3.210	3.130	3.280	4,667,000	14,941,155	3.2014	2.255	2.248	2.255	2.198	2.304	6,644,604	2.2486	0.94%
2014-04-11	0	3.180	3.170	3.190	3.100	3.220	6,610,000	20,818,840	3.1496	2.234	2.227	2.241	2.177	2.262	9,410,934	2.2122	0.63%
2014-04-10	0	3.160	3.160	3.180	3.150	3.200	942,366	2,983,205	3.1657	2.220	2.220	2.234	2.212	2.248	1,341,686	2.2235	0.00%
2014-04-09	0	3.160	3.150	3.160	3.130	3.190	1,367,000	4,308,085	3.1515	2.220	2.212	2.220	2.198	2.241	1,946,255	2.2135	0.00%
2014-04-08	0	3.160	3.140	3.160	3.150	3.270	2,272,000	7,262,090	3.1963	2.220	2.205	2.220	2.212	2.297	3,234,742	2.2450	-3.36%
2014-04-07	0	3.270	3.260	3.280	3.250	3.440	1,099,000	3,635,870	3.3083	2.297	2.290	2.304	2.283	2.416	1,564,692	2.3237	-4.39%
2014-04-04	0	3.420	3.400	3.410	3.350	3.490	5,126,000	17,530,185	3.4199	2.402	2.388	2.395	2.353	2.451	7,298,101	2.4020	3.32%
2014-04-03	0	3.310	3.300	3.310	3.250	3.490	1,111,000	3,687,800	3.3194	2.325	2.318	2.325	2.283	2.451	1,581,777	2.3314	-2.65%
2014-04-02	0	3.400	3.380	3.400	3.350	3.500	1,581,000	5,345,361	3.3810	2.388	2.374	2.388	2.353	2.458	2,250,936	2.3747	-0.58%
2014-04-01	0	3.420	3.390	3.420	3.380	3.450	341,000	1,163,080	3.4108	2.402	2.381	2.402	2.374	2.423	485,496	2.3957	-0.58%
2014-03-31	0	3.440	3.420	3.440	3.370	3.500	1,027,000	3,520,780	3.4282	2.416	2.402	2.416	2.367	2.458	1,462,183	2.4079	0.58%
2014-03-28	0	3.420	3.410	3.430	3.400	3.520	1,888,000	6,479,985	3.4322	2.402	2.395	2.409	2.388	2.472	2,688,025	2.4107	-0.58%
2014-03-27	0	3.440	3.420	3.430	3.390	3.530	1,814,000	6,207,980	3.4223	2.416	2.402	2.409	2.381	2.479	2,582,668	2.4037	0.29%
2014-03-26	0	3.430	3.410	3.430	3.400	3.490	1,058,000	3,636,165	3.4368	2.409	2.395	2.409	2.388	2.451	1,506,319	2.4139	-0.87%
2014-03-25	0	3.460	3.450	3.460	3.420	3.510	1,659,000	5,755,290	3.4691	2.430	2.423	2.430	2.402	2.465	2,361,988	2.4366	-1.14%
2014-03-24	0	3.500	3.490	3.500	3.440	3.590	2,112,681	7,409,944	3.5074	2.458	2.451	2.458	2.416	2.522	3,007,913	2.4635	1.45%
2014-03-21	0	3.450	3.520	3.540	3.370	3.600	10,878,972	37,386,223	3.4366	2.423	2.472	2.486	2.367	2.529	15,488,848	2.4138	-0.86%
2014-03-20	0	3.480	3.480	3.490	3.430	3.590	2,970,000	10,298,478	3.4675	2.444	2.444	2.451	2.409	2.522	4,228,513	2.4355	1.16%
2014-03-19	0	3.440	3.430	3.440	3.400	3.480	2,961,000	10,153,807	3.4292	2.416	2.409	2.416	2.388	2.444	4,215,700	2.4086	0.88%
2014-03-18	0	3.410	3.400	3.410	3.390	3.420	979,000	3,335,000	3.4065	2.395	2.388	2.395	2.381	2.402	1,393,843	2.3927	0.29%
2014-03-17	0	3.400	3.390	3.400	3.380	3.420	5,095,000	17,306,050	3.3967	2.388	2.381	2.388	2.374	2.402	7,253,965	2.3857	0.89%
2014-03-14	0	3.370	3.370	3.390	3.340	3.400	1,924,000	6,498,188	3.3774	2.367	2.367	2.381	2.346	2.388	2,739,279	2.3722	-0.59%
2014-03-13	0	3.390	3.370	3.390	3.350	3.420	10,713,000	36,188,274	3.3780	2.381	2.367	2.381	2.353	2.402	15,252,547	2.3726	0.00%
2014-03-12	0	3.390	3.360	3.390	3.370	3.430	4,573,000	15,515,125	3.3928	2.381	2.360	2.381	2.367	2.409	6,510,772	2.3830	0.00%
2014-03-11	0	3.390	3.350	3.390	3.350	3.410	1,582,000	5,353,870	3.3842	2.381	2.353	2.381	2.353	2.395	2,252,360	2.3770	0.00%
2014-03-10	0	3.390	3.350	3.390	3.340	3.420	1,843,970	6,217,050	3.3716	2.381	2.353	2.381	2.346	2.402	2,625,337	2.3681	-0.59%
2014-03-07	0	3.410	3.380	3.420	3.370	3.420	2,024,000	6,839,313	3.3791	2.395	2.374	2.402	2.367	2.402	2,881,654	2.3734	2.10%
2014-03-06	0	3.340	3.330	3.340	3.240	3.420	4,628,000	15,405,006	3.3287	2.346	2.339	2.346	2.276	2.402	6,589,078	2.3380	0.30%
2014-03-05	0	3.330	3.310	3.330	3.250	3.370	11,044,700	36,396,360	3.2954	2.339	2.325	2.339	2.283	2.367	15,724,802	2.3146	3.10%
2014-03-04	0	3.230	3.210	3.230	3.210	3.290	2,663,000	8,474,500	3.1823	2.269	2.255	2.269	2.255	2.311	3,791,425	2.2352	2.54%
2014-03-03	0	3.150	3.130	3.160	3.140	3.320	1,570,000	5,086,499	3.2398	2.212	2.198	2.220	2.205	2.332	2,235,275	2.2756	-3.08%
2014-02-28	0	3.250	3.240	3.250	3.230	3.300	1,927,000	6,260,015	3.2486	2.283	2.276	2.283	2.269	2.318	2,743,551	2.2817	0.93%
2014-02-27	0	3.220	3.200	3.220	3.200	3.260	4,301,000	13,918,640	3.2361	2.262	2.248	2.262	2.248	2.290	6,123,514	2.2730	-0.62%
2014-02-26	0	3.240	3.230	3.240	3.210	3.280	3,109,000	10,074,890	3.2406	2.276	2.269	2.276	2.255	2.304	4,426,414	2.2761	0.31%
2014-02-25	0	3.230	3.210	3.230	3.220	3.400	6,933,000	22,463,770	3.2401	2.269	2.255	2.269	2.262	2.388	9,870,803	2.2758	-5.28%
2014-02-24	0	3.410	3.410	3.420	-	-	363,000	1,236,886	3.4074	2.395	2.395	2.402	-	-	516,818	2.3933	0.00%
2014-02-21	0	3.410	3.390	3.440	3.380	3.470	3,749,000	12,766,565	3.4053	2.395	2.381	2.416	2.374	2.437	5,337,608	2.3918	-1.16%
2014-02-20	0	3.450	3.450	3.460	3.430	3.490	11,176,000	38,105,275	3.4096	2.423	2.423	2.430	2.409	2.451	15,911,740	2.3948	0.88%
2014-02-19	0	3.420	3.400	3.420	3.340	3.470	151,000	513,980	3.4038	2.402	2.388	2.402	2.346	2.437	214,985	2.3908	1.18%
2014-02-18	0	3.380	3.380	3.400	3.380	3.450	315,000	1,071,610	3.4019	2.374	2.374	2.388	2.374	2.423	448,479	2.3894	-2.59%
2014-02-17	0	3.470	3.450	3.470	3.460	3.490	2,980,000	10,315,360	3.4615	2.437	2.423	2.437	2.430	2.451	4,242,751	2.4313	0.87%
2014-02-14	0	3.440	3.430	3.440	3.430	3.470	846,000	2,913,160	3.4435	2.416	2.409	2.416	2.409	2.437	1,204,486	2.4186	0.00%
2014-02-13	0	3.440	3.440	3.460	3.440	3.490	752,000	2,598,525	3.4555	2.416	2.416	2.430	2.416	2.451	1,070,654	2.4270	-1.43%
2014-02-12	0	3.490	3.480	3.490	3.480	3.520	2,106,000	7,352,955	3.4914	2.451	2.444	2.451	2.444	2.472	2,998,400	2.4523	0.29%
2014-02-11	0	3.480	3.470	3.480	3.470	3.600	1,821,000	6,366,635	3.4962	2.444	2.437	2.444	2.437	2.529	2,592,634	2.4557	-0.29%
2014-02-10	0	3.490	3.480	3.490	3.480	3.750	860,556	3,075,784	3.5742	2.451	2.444	2.451	2.444	2.634	1,225,210	2.5104	-4.90%
2014-02-07	0	3.670	3.620	3.670	3.620	3.700	388,000	1,425,430	3.6738	2.578	2.543	2.578	2.543	2.599	552,412	2.5804	1.66%
2014-02-06	0	3.610	3.600	3.640	3.610	3.780	169,000	621,430	3.6771	2.536	2.529	2.557	2.536	2.655	240,612	2.5827	0.28%
2014-02-05	0	3.600	3.590	3.600	3.540	3.730	801,000	2,898,980	3.6192	2.529	2.522	2.529	2.486	2.620	1,140,417	2.5420	-1.91%
2014-02-04	0	3.670	3.650	3.670	3.600	3.870	2,066,000	7,611,560	3.6842	2.578	2.564	2.578	2.529	2.718	2,941,451	2.5877	1.94%
2014-01-30	0	3.600	3.560	3.600	3.530	3.830	878,000	3,174,560	3.6157	2.529	2.500	2.529	2.479	2.690	1,250,045	2.5396	-5.01%
2014-01-29	0	3.790	3.780	3.790	3.740	3.840	771,000	2,935,235	3.8070	2.662	2.655	2.662	2.627	2.697	1,097,705	2.6740	-0.52%
2014-01-28	0	3.810	3.800	3.820	3.800	3.940	492,000	1,892,720	3.8470	2.676	2.669	2.683	2.669	2.767	700,481	2.7020	-2.56%
2014-01-27	0	3.910	3.870	3.930	3.740	3.930	7,132,000	27,809,860	3.8993	2.746	2.718	2.760	2.627	2.760	10,154,127	2.7388	-1.51%
2014-01-24	0	3.970	3.960	3.970	3.860	3.990	2,012,000	7,929,275	3.9410	2.788	2.781	2.788	2.711	2.802	2,864,569	2.7681	1.28%
2014-01-23	0	3.920	3.920	3.950	3.910	3.990	1,543,000	6,089,881	3.9468	2.753	2.753	2.774	2.746	2.802	2,196,834	2.7721	-1.26%
2014-01-22	0	3.970	3.970	3.980	3.930	4.080	1,557,000	6,198,730	3.9812	2.788	2.788	2.795	2.760	2.866	2,216,766	2.7963	-1.00%
2014-01-21	0	4.010	4.000	4.010	3.960	4.100	563,000	2,251,850	3.9997	2.817	2.809	2.817	2.781	2.880	801,567	2.8093	1.01%
2014-01-20	0	3.970	3.960	3.970	3.960	4.030	515,000	2,056,190	3.9926	2.788	2.781	2.788	2.781	2.831	733,227	2.8043	-0.25%
2014-01-17	0	3.980	3.970	3.980	3.940	4.060	495,000	1,969,700	3.9792	2.795	2.788	2.795	2.767	2.852	704,752	2.7949	1.02%
2014-01-16	0	3.940	3.940	3.960	3.910	4.040	550,000	2,181,600	3.9665	2.767	2.767	2.781	2.746	2.838	783,058	2.7860	1.81%
2014-01-15	0	3.870	3.870	3.910	3.860	4.050	1,443,000	5,660,328	3.9226	2.718	2.718	2.746	2.711	2.845	2,054,460	2.7551	-2.52%
2014-01-14	0	3.970	3.960	3.970	3.940	3.990	307,000	1,217,040	3.9643	2.788	2.781	2.788	2.767	2.802	437,089	2.7844	-0.25%
2014-01-13	0	3.980	3.980	3.990	3.970	4.150	270,000	1,078,580	3.9947	2.795	2.795	2.802	2.788	2.915	384,410	2.8058	-1.00%
2014-01-10	0	4.020	4.020	4.030	3.990	4.150	463,000	1,868,600	4.0359	2.824	2.824	2.831	2.802	2.915	659,193	2.8347	2.03%
2014-01-09	0	3.940	3.940	3.960	3.870	4.000	2,039,000	8,044,170	3.9452	2.767	2.767	2.781	2.718	2.809	2,903,010	2.7710	-0.25%
2014-01-08	0	3.950	3.950	3.960	3.890	4.280	404,000	1,594,990	3.9480	2.774	2.774	2.781	2.732	3.006	575,192	2.7730	1.28%
2014-01-07	0	3.900	3.890	3.900	3.890	3.950	438,000	1,710,270	3.9047	2.739	2.732	2.739	2.732	2.774	623,599	2.7426	0.00%
2014-01-06	0	3.900	3.890	3.910	3.890	3.930	807,000	3,149,400	3.9026	2.739	2.732	2.746	2.732	2.760	1,148,960	2.7411	-0.76%
2014-01-03	0	3.930	3.920	3.930	3.910	3.980	541,000	2,125,620	3.9291	2.760	2.753	2.760	2.746	2.795	770,244	2.7597	-0.76%
2014-01-02	0	3.960	3.950	3.970	3.910	3.980	103,000	407,780	3.9590	2.781	2.774	2.788	2.746	2.795	146,645	2.7807	-0.75%
2013-12-31	0	3.990	3.970	3.990	3.970	4.010	62,000	247,490	3.9918	2.802	2.788	2.802	2.788	2.817	88,272	2.8037	0.50%
2013-12-30	0	3.970	3.940	3.960	3.930	4.040	210,000	832,060	3.9622	2.788	2.767	2.781	2.760	2.838	298,986	2.7829	0.76%
2013-12-27	0	3.940	3.930	3.950	3.930	3.970	724,000	2,858,550	3.9483	2.767	2.760	2.774	2.760	2.788	1,030,789	2.7732	0.00%
2013-12-24	0	3.940	3.910	3.940	3.900	3.990	1,514,000	5,940,460	3.9237	2.767	2.746	2.767	2.739	2.802	2,155,545	2.7559	-0.25%
2013-12-23	0	3.950	3.960	3.980	3.940	4.060	1,329,000	5,313,292	3.9980	2.774	2.781	2.795	2.767	2.852	1,892,153	2.8081	-1.99%
2013-12-20	0	4.030	4.000	4.040	4.000	4.030	943,000	3,795,584	4.0250	2.831	2.809	2.838	2.809	2.831	1,342,589	2.8271	0.25%
2013-12-19	0	4.020	4.020	4.030	4.000	4.120	787,000	3,178,940	4.0393	2.824	2.824	2.831	2.809	2.894	1,120,485	2.8371	0.25%
2013-12-18	0	4.010	4.010	4.020	4.000	4.030	4,745,000	19,002,280	4.0047	2.817	2.817	2.824	2.809	2.831	6,755,655	2.8128	0.25%
2013-12-17	0	4.000	4.000	4.010	4.000	4.080	1,263,000	5,059,130	4.0056	2.809	2.809	2.817	2.809	2.866	1,798,186	2.8135	0.25%
2013-12-16	0	3.990	3.990	4.020	3.940	4.050	847,000	3,382,140	3.9931	2.802	2.802	2.824	2.767	2.845	1,205,909	2.8046	-0.99%
2013-12-13	0	4.030	4.000	4.040	4.000	4.110	1,132,000	4,566,900	4.0344	2.831	2.809	2.838	2.809	2.887	1,611,676	2.8336	0.75%
2013-12-12	0	4.000	4.000	4.010	3.990	4.110	711,000	2,864,347	4.0286	2.809	2.809	2.817	2.802	2.887	1,012,281	2.8296	0.25%
2013-12-11	0	3.990	3.970	4.010	3.900	4.060	2,568,000	10,245,896	3.9898	2.802	2.788	2.817	2.739	2.852	3,656,169	2.8024	2.57%
2013-12-10	0	3.890	3.870	3.890	3.830	3.980	6,865,000	26,591,450	3.8735	2.732	2.718	2.732	2.690	2.795	9,773,988	2.7206	0.26%
2013-12-09	0	3.880	3.880	3.900	3.860	3.920	2,202,000	8,562,230	3.8884	2.725	2.725	2.739	2.711	2.753	3,135,080	2.7311	-0.26%
2013-12-06	0	3.890	3.860	3.890	3.860	3.960	2,653,000	10,357,750	3.9042	2.732	2.711	2.732	2.711	2.781	3,777,187	2.7422	-1.27%
2013-12-05	0	3.940	3.940	3.960	3.940	4.000	1,297,000	5,160,609	3.9789	2.767	2.767	2.781	2.767	2.809	1,846,593	2.7947	0.00%
2013-12-04	0	3.940	3.950	3.960	3.910	4.040	2,827,000	11,190,174	3.9583	2.767	2.774	2.781	2.746	2.838	4,024,918	2.7802	-0.51%
2013-12-03	0	3.960	3.940	3.960	3.940	4.020	3,777,000	15,026,195	3.9783	2.781	2.767	2.781	2.767	2.824	5,377,473	2.7943	-0.75%
2013-12-02	0	3.990	3.980	4.000	3.950	4.050	1,446,000	5,788,687	4.0032	2.802	2.795	2.809	2.774	2.845	2,058,731	2.8118	0.00%
2013-11-29	0	3.990	3.960	3.990	3.900	4.000	700,000	2,778,790	3.9697	2.802	2.781	2.802	2.739	2.809	996,619	2.7882	0.76%
2013-11-28	0	3.960	3.960	3.990	3.930	4.050	319,000	1,270,670	3.9833	2.781	2.781	2.802	2.760	2.845	454,174	2.7978	0.00%
2013-11-27	0	3.960	3.950	3.960	3.910	4.000	1,216,000	4,812,630	3.9578	2.781	2.774	2.781	2.746	2.809	1,731,270	2.7798	-0.25%
2013-11-26	0	3.970	3.940	3.950	3.950	4.030	6,536,200	26,055,261	3.9863	2.788	2.767	2.774	2.774	2.831	9,305,862	2.7999	-1.49%
2013-11-25	0	4.030	4.030	4.040	3.980	4.100	3,062,000	12,419,729	4.0561	2.831	2.831	2.838	2.795	2.880	4,359,498	2.8489	-0.49%
2013-11-22	0	4.050	4.030	4.050	4.030	4.200	1,717,000	7,002,910	4.0786	2.845	2.831	2.845	2.831	2.950	2,444,565	2.8647	-2.88%
2013-11-21	0	4.170	4.160	4.170	4.140	4.190	2,963,000	12,334,575	4.1629	2.929	2.922	2.929	2.908	2.943	4,218,547	2.9239	0.48%
2013-11-20	0	4.150	4.140	4.150	4.050	4.200	3,748,000	15,554,195	4.1500	2.915	2.908	2.915	2.845	2.950	5,336,185	2.9149	-0.95%
2013-11-19	0	4.190	4.180	4.200	4.150	4.200	5,978,000	25,028,205	4.1867	2.943	2.936	2.950	2.915	2.950	8,511,129	2.9406	0.00%
2013-11-18	0	4.190	4.170	4.190	4.160	4.260	4,179,544	17,513,335	4.1903	2.943	2.929	2.943	2.922	2.992	5,950,592	2.9431	1.95%
2013-11-15	0	4.110	4.110	4.120	4.050	4.120	10,032,000	41,117,300	4.0986	2.887	2.887	2.894	2.845	2.894	14,282,979	2.8788	0.00%
2013-11-14	0	4.110	4.100	4.110	4.070	4.160	1,326,000	5,465,135	4.1215	2.887	2.880	2.887	2.859	2.922	1,887,882	2.8949	0.00%
2013-11-13	0	4.110	4.110	4.120	4.110	4.160	1,746,000	7,228,425	4.1400	2.887	2.887	2.894	2.887	2.922	2,485,853	2.9078	-0.72%
2013-11-12	0	4.140	4.140	4.150	4.140	4.230	1,260,000	5,235,070	4.1548	2.908	2.908	2.915	2.908	2.971	1,793,915	2.9182	-1.43%
2013-11-11	0	4.200	4.180	4.200	4.150	4.250	1,037,000	4,353,380	4.1981	2.950	2.936	2.950	2.915	2.985	1,476,420	2.9486	-0.71%
2013-11-08	0	4.230	4.220	4.240	4.200	4.250	6,206,000	26,194,885	4.2209	2.971	2.964	2.978	2.950	2.985	8,835,742	2.9647	-0.47%
2013-11-07	0	4.250	4.230	4.250	4.230	4.310	237,200	1,008,702	4.2525	2.985	2.971	2.985	2.971	3.027	337,712	2.9869	0.95%
2013-11-06	0	4.210	4.190	4.220	4.130	4.230	4,201,000	17,646,113	4.2005	2.957	2.943	2.964	2.901	2.971	5,981,140	2.9503	0.24%
2013-11-05	0	4.200	4.180	4.200	4.170	4.240	533,000	2,237,610	4.1981	2.950	2.936	2.950	2.929	2.978	758,854	2.9487	0.00%
2013-11-04	0	4.200	4.200	4.220	4.150	4.260	2,313,000	9,713,620	4.1996	2.950	2.950	2.964	2.915	2.992	3,293,115	2.9497	-1.87%
2013-11-01	0	4.280	4.260	4.300	4.150	4.380	5,981,000	25,639,300	4.2868	3.006	2.992	3.020	2.915	3.076	8,515,400	3.0109	0.71%
2013-10-31	0	4.250	4.240	4.250	4.200	4.300	1,844,000	7,830,030	4.2462	2.985	2.978	2.985	2.950	3.020	2,625,380	2.9824	0.24%
2013-10-30	0	4.240	4.240	4.260	4.240	4.310	6,963,000	29,740,375	4.2712	2.978	2.978	2.992	2.978	3.027	9,913,515	3.0000	-0.70%
2013-10-29	0	4.270	4.260	4.270	4.260	4.310	445,836	1,905,941	4.2750	2.999	2.992	2.999	2.992	3.027	634,755	3.0026	-1.39%
2013-10-28	0	4.330	4.320	4.330	4.140	4.400	2,166,000	9,252,456	4.2717	3.041	3.034	3.041	2.908	3.090	3,083,825	3.0003	0.23%
2013-10-25	0	4.320	4.290	4.300	4.270	4.400	5,853,000	25,335,558	4.3286	3.034	3.013	3.020	2.999	3.090	8,333,161	3.0403	0.00%
2013-10-24	0	4.320	4.300	4.320	4.180	4.460	1,971,000	8,597,460	4.3620	3.034	3.020	3.034	2.936	3.133	2,806,195	3.0637	-2.48%
2013-10-23	0	4.430	4.420	4.450	4.410	4.700	3,510,000	15,626,020	4.4519	3.112	3.104	3.126	3.097	3.301	4,997,334	3.1269	-3.90%
2013-10-22	0	4.610	4.600	4.620	4.550	4.630	93,000	427,240	4.5940	3.238	3.231	3.245	3.196	3.252	132,408	3.2267	-1.71%
2013-10-21	0	4.690	4.680	4.700	4.680	4.750	368,000	1,732,580	4.7081	3.294	3.287	3.301	3.287	3.336	523,937	3.3068	-1.26%
2013-10-18	0	4.750	4.710	4.750	4.660	4.890	1,280,000	6,128,640	4.7880	3.336	3.308	3.336	3.273	3.435	1,822,390	3.3630	-2.46%
2013-10-17	0	4.870	4.860	4.880	4.650	4.930	1,138,000	5,514,150	4.8455	3.421	3.414	3.428	3.266	3.463	1,620,218	3.4033	4.73%
2013-10-16	0	4.650	4.640	4.650	4.580	4.680	2,109,000	9,796,570	4.6451	3.266	3.259	3.266	3.217	3.287	3,002,672	3.2626	1.97%
2013-10-15	0	4.560	4.550	4.590	4.450	4.650	2,079,005	9,392,768	4.5179	3.203	3.196	3.224	3.126	3.266	2,959,967	3.1733	3.40%
2013-10-11	0	4.410	4.400	4.410	4.310	4.410	842,005	3,682,511	4.3735	3.097	3.090	3.097	3.027	3.097	1,198,798	3.0718	1.38%
2013-10-10	0	4.350	4.310	4.350	4.300	4.400	3,515,000	15,348,556	4.3666	3.055	3.027	3.055	3.020	3.090	5,004,453	3.0670	0.46%
2013-10-09	0	4.330	4.320	4.340	4.250	4.350	1,894,000	8,195,793	4.3272	3.041	3.034	3.048	2.985	3.055	2,696,567	3.0393	1.41%
2013-10-08	0	4.270	4.270	4.290	4.250	4.400	170,848,000	726,384,010	4.2516	2.999	2.999	3.013	2.985	3.090	243,243,459	2.9862	-4.26%
2013-10-07	0	4.460	4.450	4.460	4.350	4.510	1,865,000	8,279,508	4.4394	3.133	3.126	3.133	3.055	3.168	2,655,279	3.1181	2.53%
2013-10-04	0	4.350	4.350	4.360	4.280	4.360	493,000	2,138,645	4.3380	3.055	3.055	3.062	3.006	3.062	701,905	3.0469	0.93%
2013-10-03	0	4.310	4.300	4.310	4.190	4.390	3,954,000	16,777,581	4.2432	3.027	3.020	3.027	2.943	3.083	5,629,476	2.9803	2.86%
2013-10-02	0	4.190	4.160	4.200	4.050	4.200	792,000	3,305,535	4.1737	2.943	2.922	2.950	2.845	2.950	1,127,604	2.9315	-0.24%
2013-09-30	0	4.200	4.200	4.220	4.200	4.230	401,000	1,688,360	4.2104	2.950	2.950	2.964	2.950	2.971	570,921	2.9573	-0.71%
2013-09-27	0	4.230	4.230	4.240	4.180	4.250	895,000	3,780,350	4.2239	2.971	2.971	2.978	2.936	2.985	1,274,249	2.9667	1.20%
2013-09-26	0	4.180	4.170	4.190	4.120	4.250	434,000	1,816,305	4.1850	2.936	2.929	2.943	2.894	2.985	617,904	2.9395	-0.71%
2013-09-25	0	4.210	4.180	4.220	4.130	4.220	414,000	1,740,375	4.2038	2.957	2.936	2.964	2.901	2.964	589,429	2.9526	-2.09%
2013-09-24	0	4.300	4.300	4.310	4.190	4.310	808,300	3,460,338	4.2810	3.020	3.020	3.027	2.943	3.027	1,150,811	3.0069	0.70%
2013-09-23	0	4.270	4.160	4.270	4.190	4.350	127,000	539,490	4.2480	2.999	2.922	2.999	2.943	3.055	180,815	2.9837	0.47%
2013-09-19	0	4.250	4.250	4.260	4.160	4.300	1,122,000	4,771,863	4.2530	2.985	2.985	2.992	2.922	3.020	1,597,438	2.9872	1.43%
2013-09-18	0	4.190	4.180	4.200	4.110	4.200	1,383,000	5,799,750	4.1936	2.943	2.936	2.950	2.887	2.950	1,969,035	2.9455	-0.24%
2013-09-17	0	4.200	4.190	4.200	4.170	4.200	381,000	1,596,915	4.1914	2.950	2.943	2.950	2.929	2.950	542,446	2.9439	0.72%
2013-09-16	0	4.170	4.160	4.170	4.150	4.240	903,000	3,776,950	4.1827	2.929	2.922	2.929	2.915	2.978	1,285,639	2.9378	-0.71%
2013-09-13	0	4.200	4.200	4.240	4.170	4.210	316,000	1,324,950	4.1929	2.950	2.950	2.978	2.929	2.957	449,902	2.9450	-0.47%
2013-09-12	0	4.220	4.220	4.230	4.180	4.310	693,000	2,959,120	4.2700	2.964	2.964	2.971	2.936	3.027	986,653	2.9991	-0.94%
2013-09-11	0	4.260	4.250	4.260	4.180	4.270	525,005	2,230,261	4.2481	2.992	2.985	2.992	2.936	2.999	747,472	2.9837	1.91%
2013-09-10	0	4.180	4.180	4.190	4.180	4.250	323,000	1,353,260	4.1897	2.936	2.936	2.943	2.936	2.985	459,869	2.9427	0.00%
2013-09-09	0	4.180	4.170	4.190	4.150	4.250	1,234,000	5,173,600	4.1925	2.936	2.929	2.943	2.915	2.985	1,756,898	2.9447	0.24%
2013-09-06	0	4.170	4.160	4.170	4.150	4.200	375,000	1,558,560	4.1562	2.929	2.922	2.929	2.915	2.950	533,903	2.9192	-0.71%
2013-09-05	0	4.200	4.190	4.200	4.160	4.200	1,328,000	5,574,790	4.1979	2.950	2.943	2.950	2.922	2.950	1,890,729	2.9485	1.20%
2013-09-04	0	4.150	4.150	4.190	4.120	4.280	493,000	2,049,870	4.1580	2.915	2.915	2.943	2.894	3.006	701,905	2.9204	-2.12%
2013-09-03	0	4.240	4.240	4.260	4.240	4.300	3,084,000	13,109,460	4.2508	2.978	2.978	2.992	2.978	3.020	4,390,820	2.9857	-0.24%
2013-09-02	0	4.250	4.230	4.250	4.200	4.370	918,000	3,906,430	4.2554	2.985	2.971	2.985	2.950	3.069	1,306,995	2.9889	3.16%
2013-08-30	0	4.120	4.090	4.120	4.050	4.180	308,000	1,265,380	4.1084	2.894	2.873	2.894	2.845	2.936	438,513	2.8856	3.00%
2013-08-29	0	4.000	4.000	4.030	3.980	4.030	1,246,000	4,981,838	3.9983	2.809	2.809	2.831	2.795	2.831	1,773,982	2.8083	0.00%
2013-08-28	0	4.000	4.000	4.020	4.000	4.050	1,597,000	6,404,985	4.0106	2.809	2.809	2.824	2.809	2.845	2,273,716	2.8170	0.00%
2013-08-27	0	4.000	4.000	4.010	4.000	4.160	1,237,000	4,983,323	4.0286	2.809	2.809	2.817	2.809	2.922	1,761,169	2.8296	-0.99%
2013-08-26	0	4.140	4.140	4.150	4.050	4.140	127,000	522,570	4.1147	2.838	2.838	2.844	2.776	2.838	185,291	2.8203	-2.59%
2013-08-23	0	4.250	4.250	4.270	4.130	4.280	178,000	756,095	4.2477	2.913	2.913	2.927	2.831	2.934	259,699	2.9114	2.41%
2013-08-22	0	4.150	4.150	4.160	4.110	4.230	95,000	396,600	4.1747	2.844	2.844	2.851	2.817	2.899	138,603	2.8614	-1.19%
2013-08-21	0	4.200	4.200	4.210	4.180	4.240	60,000	252,500	4.2083	2.879	2.879	2.886	2.865	2.906	87,539	2.8844	-0.94%
2013-08-20	0	4.240	4.200	4.240	4.150	4.530	7,445,000	32,978,835	4.4297	2.906	2.879	2.906	2.844	3.105	10,862,129	3.0361	-6.19%
2013-08-19	0	4.520	4.450	4.520	4.430	4.520	5,646,000	24,951,674	4.4194	3.098	3.050	3.098	3.036	3.098	8,237,418	3.0291	1.80%
2013-08-16	0	4.440	4.400	4.440	4.340	4.500	5,415,901	24,045,449	4.4398	3.043	3.016	3.043	2.975	3.084	7,901,708	3.0431	-0.22%
2013-08-15	0	4.450	4.450	4.460	4.360	4.480	1,790,000	7,954,655	4.4439	3.050	3.050	3.057	2.988	3.071	2,611,580	3.0459	1.37%
2013-08-13	0	4.390	4.370	4.380	4.150	4.430	2,902,000	12,648,300	4.3585	3.009	2.995	3.002	2.844	3.036	4,233,969	2.9873	5.78%
2013-08-12	0	4.150	4.150	4.170	4.070	4.180	564,000	2,332,650	4.1359	2.844	2.844	2.858	2.790	2.865	822,866	2.8348	2.47%
2013-08-09	0	4.050	4.050	4.060	4.030	4.090	1,169,000	4,735,920	4.0513	2.776	2.776	2.783	2.762	2.803	1,705,551	2.7768	0.25%
2013-08-08	0	4.040	4.040	4.060	4.040	4.060	403,000	1,631,120	4.0474	2.769	2.769	2.783	2.769	2.783	587,970	2.7742	-0.25%
2013-08-07	0	4.050	4.050	4.060	4.020	4.080	397,000	1,605,610	4.0444	2.776	2.776	2.783	2.755	2.796	579,216	2.7720	-0.74%
2013-08-06	0	4.080	4.050	4.080	4.050	4.100	112,000	455,090	4.0633	2.796	2.776	2.796	2.776	2.810	163,406	2.7850	0.25%
2013-08-05	0	4.070	4.050	4.070	4.030	4.070	62,000	251,140	4.0506	2.790	2.776	2.790	2.762	2.790	90,457	2.7763	0.25%
2013-08-02	0	4.060	4.040	4.060	4.000	4.060	543,000	2,198,200	4.0483	2.783	2.769	2.783	2.742	2.783	792,228	2.7747	0.25%
2013-08-01	0	4.050	4.050	4.070	4.000	4.060	751,000	3,030,970	4.0359	2.776	2.776	2.790	2.742	2.783	1,095,696	2.7663	1.00%
2013-07-31	0	4.010	3.990	4.000	3.970	4.040	713,000	2,854,000	4.0028	2.748	2.735	2.742	2.721	2.769	1,040,255	2.7436	-0.74%
2013-07-30	0	4.040	4.040	4.060	4.020	4.090	2,442,000	9,891,290	4.0505	2.769	2.769	2.783	2.755	2.803	3,562,837	2.7762	-0.25%
2013-07-29	0	4.050	4.050	4.080	4.040	4.090	2,548,000	10,319,820	4.0502	2.776	2.776	2.796	2.769	2.803	3,717,489	2.7760	0.00%
2013-07-26	0	4.050	4.030	4.050	4.000	4.130	433,000	1,751,955	4.0461	2.776	2.762	2.776	2.742	2.831	631,740	2.7732	-1.22%
2013-07-25	0	4.100	4.100	4.140	4.000	4.120	343,005	1,387,360	4.0447	2.810	2.810	2.838	2.742	2.824	500,438	2.7723	0.00%
2013-07-24	0	4.100	4.090	4.100	4.000	4.130	204,000	832,510	4.0809	2.810	2.803	2.810	2.742	2.831	297,633	2.7971	-0.73%
2013-07-23	0	4.130	4.120	4.130	4.090	4.180	612,003	2,527,487	4.1299	2.831	2.824	2.831	2.803	2.865	892,902	2.8306	-1.67%
2013-07-22	0	4.200	4.190	4.250	4.180	4.280	3,278,000	13,893,000	4.2383	2.879	2.872	2.913	2.865	2.934	4,782,546	2.9049	-0.71%
2013-07-19	0	4.230	4.230	4.240	4.200	4.340	290,000	1,227,340	4.2322	2.899	2.899	2.906	2.879	2.975	423,105	2.9008	0.00%
2013-07-18	0	4.230	4.220	4.230	4.080	4.270	2,117,000	8,892,635	4.2006	2.899	2.892	2.899	2.796	2.927	3,088,667	2.8791	3.17%
2013-07-17	0	4.100	4.080	4.100	3.980	4.110	2,163,000	8,789,780	4.0637	2.810	2.796	2.810	2.728	2.817	3,155,780	2.7853	2.24%
2013-07-16	0	4.010	4.000	4.010	3.990	4.020	1,697,000	6,795,090	4.0042	2.748	2.742	2.748	2.735	2.755	2,475,894	2.7445	-0.25%
2013-07-15	0	4.020	3.990	4.020	3.950	4.050	423,000	1,687,725	3.9899	2.755	2.735	2.755	2.707	2.776	617,150	2.7347	1.52%
2013-07-12	0	3.960	3.960	3.990	3.830	4.040	1,696,000	6,710,670	3.9568	2.714	2.714	2.735	2.625	2.769	2,474,435	2.7120	0.25%
2013-07-11	0	3.950	3.930	3.950	3.910	3.950	657,000	2,577,385	3.9230	2.707	2.694	2.707	2.680	2.707	958,552	2.6888	0.51%
2013-07-10	0	3.930	3.930	3.950	3.920	3.950	2,031,000	8,013,540	3.9456	2.694	2.694	2.707	2.687	2.707	2,963,195	2.7044	-0.51%
2013-07-09	0	3.950	3.940	3.950	3.930	3.960	551,000	2,174,450	3.9464	2.707	2.701	2.707	2.694	2.714	803,900	2.7049	0.77%
2013-07-08	0	3.920	3.920	3.940	3.890	4.240	1,849,004	7,326,115	3.9622	2.687	2.687	2.701	2.666	2.906	2,697,666	2.7157	-2.24%
2013-07-05	0	4.010	3.990	4.000	3.900	4.080	841,001	3,358,188	3.9931	2.748	2.735	2.742	2.673	2.796	1,227,006	2.7369	3.62%
2013-07-04	0	3.870	3.860	3.870	3.840	3.900	2,376,000	9,165,095	3.8574	2.653	2.646	2.653	2.632	2.673	3,466,544	2.6439	0.52%
2013-07-03	0	3.850	3.830	3.850	3.820	3.930	3,207,000	12,336,700	3.8468	2.639	2.625	2.639	2.618	2.694	4,678,959	2.6366	-0.26%
2013-07-02	0	3.860	3.850	3.860	3.820	3.940	2,269,000	8,764,900	3.8629	2.646	2.639	2.646	2.618	2.701	3,310,433	2.6477	0.52%
2013-06-28	0	3.840	3.850	3.860	3.810	3.920	2,279,000	8,804,085	3.8631	2.632	2.639	2.646	2.611	2.687	3,325,022	2.6478	0.00%
2013-06-27	0	3.840	3.810	3.840	3.770	3.850	739,000	2,818,837	3.8144	2.632	2.611	2.632	2.584	2.639	1,078,188	2.6144	1.59%
2013-06-26	0	3.780	3.780	3.790	3.760	3.810	4,794,000	18,131,540	3.7821	2.591	2.591	2.598	2.577	2.611	6,994,365	2.5923	0.00%
2013-06-25	0	3.780	3.770	3.810	3.700	3.840	2,495,017	9,400,768	3.7678	2.591	2.584	2.611	2.536	2.632	3,640,188	2.5825	0.27%
2013-06-24	0	3.770	3.770	3.780	3.730	3.850	1,618,000	6,132,265	3.7900	2.584	2.584	2.591	2.557	2.639	2,360,635	2.5977	-2.08%
2013-06-21	0	3.850	3.840	3.860	3.840	3.940	2,224,000	8,609,495	3.8712	2.639	2.632	2.646	2.632	2.701	3,244,778	2.6533	-2.53%
2013-06-20	0	3.950	3.950	3.960	3.930	3.980	3,865,000	15,281,115	3.9537	2.707	2.707	2.714	2.694	2.728	5,638,970	2.7099	-0.25%
2013-06-19	0	3.960	3.950	3.960	3.840	3.960	3,764,000	14,740,640	3.9162	2.714	2.707	2.714	2.632	2.714	5,491,612	2.6842	2.06%
2013-06-18	0	3.880	3.860	3.880	3.820	3.950	1,795,000	6,925,790	3.8584	2.659	2.646	2.659	2.618	2.707	2,618,875	2.6446	0.78%
2013-06-17	0	3.850	3.810	3.860	3.800	3.920	10,115,000	38,704,503	3.8264	2.639	2.611	2.646	2.605	2.687	14,757,614	2.6227	1.05%
2013-06-14	0	3.810	3.770	3.820	3.750	3.820	6,299,000	23,788,346	3.7765	2.611	2.584	2.618	2.570	2.618	9,190,134	2.5885	1.87%
2013-06-13	0	3.740	3.730	3.740	3.680	3.900	4,371,000	16,320,500	3.7338	2.563	2.557	2.563	2.522	2.673	6,377,215	2.5592	0.00%
2013-06-11	0	3.740	3.730	3.740	3.690	3.800	2,443,000	9,120,010	3.7331	2.563	2.557	2.563	2.529	2.605	3,564,296	2.5587	-1.58%
2013-06-10	0	3.800	3.780	3.810	3.780	3.880	229,000	871,220	3.8045	2.605	2.591	2.611	2.591	2.659	334,107	2.6076	-0.26%
2013-06-07	0	3.810	3.790	3.850	3.750	3.870	785,000	2,996,420	3.8171	2.611	2.598	2.639	2.570	2.653	1,145,302	2.6163	-1.30%
2013-06-06	0	3.860	3.860	3.900	3.800	3.950	4,198,000	16,212,571	3.8620	2.646	2.646	2.673	2.605	2.707	6,124,811	2.6470	0.00%
2013-06-05	0	3.860	3.860	3.880	3.830	3.960	789,000	3,061,720	3.8805	2.646	2.646	2.659	2.625	2.714	1,151,138	2.6597	-0.26%
2013-06-04	0	3.870	3.850	3.890	3.810	3.990	3,250,000	12,607,704	3.8793	2.653	2.639	2.666	2.611	2.735	4,741,695	2.6589	0.00%
2013-06-03	0	3.870	3.870	3.920	3.780	3.930	336,002	1,304,907	3.8836	2.653	2.653	2.687	2.591	2.694	490,221	2.6619	-1.78%
2013-05-31	0	3.940	3.900	3.950	3.830	3.960	2,271,002	8,901,020	3.9194	2.701	2.673	2.707	2.625	2.714	3,313,353	2.6864	1.81%
2013-05-30	0	3.870	3.820	3.880	3.820	4.080	1,960,007	7,603,266	3.8792	2.653	2.618	2.659	2.618	2.796	2,859,617	2.6588	0.00%
2013-05-29	0	3.870	3.870	3.890	3.860	3.910	2,198,000	8,551,245	3.8905	2.653	2.653	2.666	2.646	2.680	3,206,845	2.6666	0.00%
2013-05-28	0	3.870	3.870	3.890	3.810	3.950	2,456,000	9,500,645	3.8683	2.653	2.653	2.666	2.611	2.707	3,583,262	2.6514	2.65%
2013-05-27	0	3.770	3.770	3.800	3.750	3.850	928,000	3,524,845	3.7983	2.584	2.584	2.605	2.570	2.639	1,353,936	2.6034	-1.05%
2013-05-24	0	3.810	3.800	3.820	3.700	3.850	2,385,000	9,075,715	3.8053	2.611	2.605	2.618	2.536	2.639	3,479,675	2.6082	2.42%
2013-05-23	0	3.720	3.720	3.730	3.720	3.780	3,045,000	11,430,341	3.7538	2.550	2.550	2.557	2.550	2.591	4,442,603	2.5729	-1.59%
2013-05-22	0	3.780	3.770	3.780	3.760	3.850	3,832,000	14,518,845	3.7888	2.591	2.584	2.591	2.577	2.639	5,590,823	2.5969	0.27%
2013-05-21	0	3.770	3.740	3.770	3.690	3.780	10,848,000	40,551,915	3.7382	2.584	2.563	2.584	2.529	2.591	15,827,048	2.5622	2.45%
2013-05-20	0	3.680	3.670	3.700	3.600	3.990	172,825,000	648,030,534	3.7496	2.522	2.515	2.536	2.467	2.735	252,148,747	2.5700	-8.00%
2013-05-16	0	4.000	4.000	4.010	4.000	4.050	585,000	2,358,720	4.0320	2.742	2.742	2.748	2.742	2.776	853,505	2.7636	-0.99%
2013-05-15	0	4.040	4.040	4.060	4.030	4.050	1,711,000	6,913,250	4.0405	2.769	2.769	2.783	2.762	2.776	2,496,320	2.7694	0.50%
2013-05-14	0	4.020	4.020	4.030	4.000	4.060	2,924,000	11,761,275	4.0223	2.755	2.755	2.762	2.742	2.783	4,266,066	2.7569	-0.99%
2013-05-13	0	4.060	4.050	4.070	3.970	4.140	975,000	3,955,465	4.0569	2.783	2.776	2.790	2.721	2.838	1,422,508	2.7806	2.78%
2013-05-10	0	3.950	3.950	3.960	3.820	3.980	182,000	713,665	3.9212	2.707	2.707	2.714	2.618	2.728	265,535	2.6877	2.86%
2013-05-09	0	3.840	3.820	3.850	3.790	3.850	177,000	676,080	3.8197	2.632	2.618	2.639	2.598	2.639	258,240	2.6180	1.05%
2013-05-08	0	3.800	3.800	3.830	3.600	3.900	662,000	2,517,325	3.8026	2.605	2.605	2.625	2.467	2.673	965,847	2.6063	-1.04%
2013-05-07	0	3.840	3.830	3.840	3.780	3.880	140,000	536,965	3.8355	2.632	2.625	2.632	2.591	2.659	204,258	2.6289	-0.26%
2013-05-06	0	3.970	3.970	3.990	3.960	4.030	2,819,000	11,265,380	3.9962	2.639	2.639	2.652	2.632	2.679	4,241,067	2.6563	0.76%
2013-05-03	0	3.940	3.930	3.940	3.880	4.010	1,000,005	3,931,926	3.9319	2.619	2.612	2.619	2.579	2.665	1,504,465	2.6135	-2.23%
2013-05-02	0	4.030	4.030	4.050	3.930	4.100	568,003	2,290,753	4.0330	2.679	2.679	2.692	2.612	2.725	854,537	2.6807	-0.25%
2013-04-30	0	4.040	4.000	4.040	4.000	4.060	631,000	2,542,580	4.0294	2.685	2.659	2.685	2.659	2.699	949,313	2.6783	0.75%
2013-04-29	0	4.010	4.010	4.030	4.000	4.040	44,000	176,760	4.0173	2.665	2.665	2.679	2.659	2.685	66,196	2.6702	-0.74%
2013-04-26	0	4.040	4.030	4.040	4.000	4.140	88,000	355,220	4.0366	2.685	2.679	2.685	2.659	2.752	132,392	2.6831	0.50%
2013-04-25	0	4.020	4.010	4.040	4.010	4.050	56,000	225,325	4.0237	2.672	2.665	2.685	2.665	2.692	84,250	2.6745	0.25%
2013-04-24	0	4.010	4.000	4.010	4.000	4.030	449,000	1,797,280	4.0029	2.665	2.659	2.665	2.659	2.679	675,502	2.6607	0.25%
2013-04-23	0	4.000	4.000	4.010	3.980	4.010	4,531,000	18,107,620	3.9964	2.659	2.659	2.665	2.645	2.665	6,816,699	2.6564	-0.25%
2013-04-22	0	4.010	4.010	4.020	3.980	4.020	193,000	773,010	4.0052	2.665	2.665	2.672	2.645	2.672	290,360	2.6622	0.50%
2013-04-19	0	3.990	3.930	3.990	3.990	4.000	36,002	143,697	3.9914	2.652	2.612	2.652	2.652	2.659	54,163	2.6530	3.37%
2013-04-18	0	3.860	3.840	3.870	3.720	3.960	1,066,002	4,063,148	3.8116	2.566	2.552	2.572	2.473	2.632	1,603,755	2.5335	4.04%
2013-04-17	0	3.710	3.710	3.750	3.650	3.870	2,861,000	10,699,755	3.7399	2.466	2.466	2.493	2.426	2.572	4,304,254	2.4859	-4.13%
2013-04-16	0	3.870	3.700	3.870	-	-	1,000	3,700	3.7000	2.572	2.459	2.572	-	-	1,504	2.4594	-0.26%
2013-04-15	0	3.880	3.530	3.880	3.880	3.890	9,001	34,983	3.8866	2.579	2.346	2.579	2.579	2.586	13,542	2.5834	0.00%
2013-04-12	0	3.880	3.860	3.880	3.860	3.910	55,000	213,480	3.8815	2.579	2.566	2.579	2.566	2.599	82,745	2.5800	-0.51%
2013-04-11	0	3.900	3.900	3.930	3.850	3.930	39,842,006	149,516,513	3.7527	2.592	2.592	2.612	2.559	2.612	59,940,619	2.4944	3.45%
2013-04-10	0	3.770	3.750	3.790	3.590	4.040	414,000	1,582,210	3.8218	2.506	2.493	2.519	2.386	2.685	622,846	2.5403	-0.53%
2013-04-09	0	3.790	3.780	3.830	3.730	3.840	733,016	2,759,024	3.7639	2.519	2.513	2.546	2.479	2.552	1,102,792	2.5019	1.61%
2013-04-08	0	3.730	3.730	3.740	3.710	3.780	2,493,000	9,300,220	3.7305	2.479	2.479	2.486	2.466	2.513	3,750,613	2.4797	0.54%
2013-04-05	0	3.710	3.680	3.710	3.700	3.790	156,000	578,470	3.7081	2.466	2.446	2.466	2.459	2.519	234,695	2.4648	-2.88%
2013-04-03	0	3.820	3.820	3.830	3.740	3.920	343,000	1,311,830	3.8246	2.539	2.539	2.546	2.486	2.606	516,029	2.5422	-4.26%
2013-04-02	0	3.990	3.990	4.000	3.920	4.020	1,977,002	7,903,847	3.9979	2.652	2.652	2.659	2.606	2.672	2,974,316	2.6574	1.79%
2013-03-28	0	3.920	3.920	3.940	3.880	4.020	1,490,000	5,875,070	3.9430	2.606	2.606	2.619	2.579	2.672	2,241,642	2.6209	-2.73%
2013-03-27	0	4.030	4.030	4.050	4.000	4.060	2,033,000	8,196,832	4.0319	2.679	2.679	2.692	2.659	2.699	3,058,563	2.6800	-0.49%
2013-03-26	0	4.050	4.050	4.080	3.980	4.120	1,433,006	5,859,079	4.0887	2.692	2.692	2.712	2.645	2.739	2,155,897	2.7177	-1.22%
2013-03-25	0	4.100	4.090	4.120	4.080	4.170	472,000	1,931,970	4.0932	2.725	2.719	2.739	2.712	2.772	710,104	2.7207	0.49%
2013-03-22	0	4.080	4.050	4.100	4.060	4.210	1,117,000	4,592,010	4.1110	2.712	2.692	2.725	2.699	2.798	1,680,479	2.7326	-1.92%
2013-03-21	0	4.160	4.150	4.220	4.130	4.230	975,000	4,090,560	4.1954	2.765	2.758	2.805	2.745	2.812	1,466,846	2.7887	0.73%
2013-03-20	0	4.130	4.130	4.160	4.040	4.280	3,994,024	16,658,399	4.1708	2.745	2.745	2.765	2.685	2.845	6,008,841	2.7723	-3.95%
2013-03-19	0	4.300	4.270	4.310	4.250	4.350	3,727,000	15,960,116	4.2823	2.858	2.838	2.865	2.825	2.891	5,607,114	2.8464	0.47%
2013-03-18	0	4.280	4.270	4.280	4.220	4.370	7,521,502	32,283,964	4.2922	2.845	2.838	2.845	2.805	2.905	11,315,783	2.8530	-2.73%
2013-03-15	0	4.400	4.290	4.300	4.230	4.480	5,278,500	23,078,709	4.3722	2.925	2.852	2.858	2.812	2.978	7,941,281	2.9062	4.76%
2013-03-14	0	4.200	4.200	4.230	4.170	4.270	3,880,030	16,304,804	4.2022	2.792	2.792	2.812	2.772	2.838	5,837,342	2.7932	-1.64%
2013-03-13	0	4.270	4.100	4.270	4.100	4.270	17,000	72,230	4.2488	2.838	2.725	2.838	2.725	2.838	25,576	2.8242	0.71%
2013-03-12	0	4.240	4.220	4.240	4.170	4.350	1,987,000	8,646,415	4.3515	2.818	2.805	2.818	2.772	2.891	2,989,358	2.8924	-2.08%
2013-03-11	0	4.330	4.310	4.360	4.330	4.440	420,000	1,840,070	4.3811	2.878	2.865	2.898	2.878	2.951	631,872	2.9121	-0.69%
2013-03-08	0	4.360	4.350	4.400	4.330	4.400	811,000	3,552,315	4.3802	2.898	2.891	2.925	2.878	2.925	1,220,115	2.9115	-0.46%
2013-03-07	0	4.380	4.360	4.380	4.220	4.490	1,911,000	8,349,961	4.3694	2.911	2.898	2.911	2.805	2.984	2,875,019	2.9043	-0.90%
2013-03-06	0	4.420	4.420	4.430	4.380	4.430	733,500	3,238,210	4.4147	2.938	2.938	2.945	2.911	2.945	1,103,520	2.9344	0.00%
2013-03-05	0	4.420	4.410	4.430	4.360	4.480	482,000	2,123,845	4.4063	2.938	2.931	2.945	2.898	2.978	725,149	2.9288	-1.78%
2013-03-04	0	4.500	4.450	4.500	4.400	4.500	513,005	2,301,296	4.4859	2.991	2.958	2.991	2.925	2.991	771,794	2.9817	0.00%
2013-03-01	0	4.500	4.490	4.510	4.440	4.580	1,223,000	5,519,600	4.5132	2.991	2.984	2.998	2.951	3.044	1,839,952	2.9999	-1.32%
2013-02-28	0	4.560	4.520	4.560	4.520	4.600	849,000	3,878,155	4.5679	3.031	3.004	3.031	3.004	3.058	1,277,285	3.0362	0.66%
2013-02-27	0	4.530	4.520	4.530	4.500	4.590	675,008	3,055,691	4.5269	3.011	3.004	3.011	2.991	3.051	1,015,521	3.0090	0.22%
2013-02-26	0	4.520	4.520	4.530	4.500	4.570	907,002	4,097,938	4.5181	3.004	3.004	3.011	2.991	3.038	1,364,546	3.0032	0.00%
2013-02-25	0	4.520	4.550	4.560	4.500	4.560	1,533,000	6,948,310	4.5325	3.004	3.024	3.031	2.991	3.031	2,306,334	3.0127	-1.53%
2013-02-22	0	4.590	4.570	4.590	4.500	4.590	352,004	1,603,212	4.5545	3.051	3.038	3.051	2.991	3.051	529,575	3.0274	0.88%
2013-02-21	0	4.550	4.540	4.570	4.490	4.560	511,000	2,314,945	4.5302	3.024	3.018	3.038	2.984	3.031	768,778	3.0112	0.00%
2013-02-20	0	4.550	4.550	4.580	4.470	4.580	391,000	1,773,590	4.5360	3.024	3.024	3.044	2.971	3.044	588,243	3.0151	1.79%
2013-02-19	0	4.470	4.470	4.490	4.460	4.500	109,000	489,580	4.4916	2.971	2.971	2.984	2.965	2.991	163,986	2.9855	-0.67%
2013-02-18	0	4.500	4.500	4.550	4.450	4.560	538,000	2,409,258	4.4782	2.991	2.991	3.024	2.958	3.031	809,398	2.9766	1.12%
2013-02-15	0	4.450	4.450	4.460	4.420	4.550	2,079,000	9,258,950	4.4536	2.958	2.958	2.965	2.938	3.024	3,127,768	2.9602	0.00%
2013-02-14	0	4.450	4.430	4.450	4.330	4.470	473,000	2,086,110	4.4104	2.958	2.945	2.958	2.878	2.971	711,609	2.9315	3.01%
2013-02-08	0	4.320	4.300	4.330	4.190	4.330	3,494,701	14,723,514	4.2131	2.871	2.858	2.878	2.785	2.878	5,257,630	2.8004	0.70%
2013-02-07	0	4.290	4.280	4.290	4.240	4.500	1,670,008	7,265,045	4.3503	2.852	2.845	2.852	2.818	2.991	2,512,457	2.8916	-4.45%
2013-02-06	0	4.490	4.490	4.500	4.380	4.550	1,657,000	7,342,095	4.4310	2.984	2.984	2.991	2.911	3.024	2,492,887	2.9452	2.05%
2013-02-05	0	4.400	4.400	4.430	4.380	4.580	1,507,000	6,663,123	4.4214	2.925	2.925	2.945	2.911	3.044	2,267,218	2.9389	-3.08%
2013-02-04	0	4.540	4.530	4.560	4.530	4.650	6,361,000	29,234,015	4.5958	3.018	3.011	3.031	3.011	3.091	9,569,856	3.0548	-1.30%
2013-02-01	0	4.600	4.600	4.620	4.570	4.680	11,579,000	53,467,044	4.6176	3.058	3.058	3.071	3.038	3.111	17,420,117	3.0693	-0.86%
2013-01-31	0	4.640	4.640	4.670	4.560	4.690	996,514	4,632,163	4.6484	3.084	3.084	3.104	3.031	3.117	1,499,213	3.0897	0.43%
2013-01-30	0	4.620	4.650	4.660	4.610	4.720	1,471,001	6,818,615	4.6354	3.071	3.091	3.097	3.064	3.137	2,213,059	3.0811	-0.86%
2013-01-29	0	4.660	4.630	4.660	4.620	4.680	2,399,000	11,115,334	4.6333	3.097	3.078	3.097	3.071	3.111	3,609,194	3.0797	0.65%
2013-01-28	0	4.630	4.620	4.630	4.600	4.700	2,961,000	13,712,590	4.6311	3.078	3.071	3.078	3.058	3.124	4,454,700	3.0782	-1.49%
2013-01-25	0	4.700	4.670	4.700	4.620	4.830	2,780,000	13,026,320	4.6857	3.124	3.104	3.124	3.071	3.210	4,182,393	3.1146	-2.69%
2013-01-24	0	4.830	4.820	4.830	4.660	4.950	3,619,000	17,404,185	4.8091	3.210	3.204	3.210	3.097	3.290	5,444,633	3.1966	2.55%
2013-01-23	0	4.710	4.670	4.710	4.560	4.770	35,665,017	164,785,526	4.6204	3.131	3.104	3.131	3.031	3.171	53,656,515	3.0711	3.06%
2013-01-22	0	4.570	4.550	4.580	4.530	4.610	8,472,000	38,556,720	4.5511	3.038	3.024	3.044	3.011	3.064	12,745,767	3.0251	0.22%
2013-01-21	0	4.560	4.540	4.560	4.520	4.560	2,450,000	11,123,085	4.5400	3.031	3.018	3.031	3.004	3.031	3,685,922	3.0177	0.22%
2013-01-18	0	4.550	4.540	4.550	4.420	4.570	6,049,000	26,854,298	4.4395	3.024	3.018	3.024	2.938	3.038	9,100,466	2.9509	3.17%
2013-01-17	0	4.410	4.350	4.410	4.330	4.500	2,367,581	10,465,085	4.4202	2.931	2.891	2.931	2.878	2.991	3,561,926	2.9380	-2.00%
2013-01-16	0	4.500	4.490	4.510	4.420	4.600	2,102,000	9,443,260	4.4925	2.991	2.984	2.998	2.938	3.058	3,162,370	2.9861	-1.10%
2013-01-15	0	4.550	4.500	4.550	4.330	4.570	2,707,004	12,042,068	4.4485	3.024	2.991	3.024	2.878	3.038	4,072,573	2.9569	-1.09%
2013-01-14	0	4.600	4.590	4.600	4.580	4.640	4,679,006	21,530,992	4.6016	3.058	3.051	3.058	3.044	3.084	7,039,367	3.0587	0.44%
2013-01-11	0	4.580	4.580	4.590	4.560	4.730	2,637,000	12,129,965	4.5999	3.044	3.044	3.051	3.031	3.144	3,967,255	3.0575	0.22%
2013-01-10	0	4.570	4.570	4.600	4.500	4.650	3,912,460	18,035,403	4.6097	3.038	3.038	3.058	2.991	3.091	5,886,131	3.0641	-0.22%
2013-01-09	0	4.580	4.570	4.580	4.390	4.600	3,696,000	16,710,910	4.5214	3.044	3.038	3.044	2.918	3.058	5,560,476	3.0053	0.44%
2013-01-08	0	4.560	4.550	4.560	4.450	4.580	2,815,016	12,727,373	4.5212	3.031	3.024	3.031	2.958	3.044	4,235,073	3.0052	-0.44%
2013-01-07	0	4.580	4.570	4.580	4.400	4.640	5,737,016	25,844,593	4.5049	3.044	3.038	3.044	2.925	3.084	8,631,099	2.9944	0.00%
2013-01-04	0	4.580	4.570	4.580	4.480	4.650	6,792,003	30,773,783	4.5309	3.044	3.038	3.044	2.978	3.091	10,218,282	3.0116	1.33%
2013-01-03	0	4.520	4.510	4.520	4.320	4.530	10,108,000	45,082,835	4.4601	3.004	2.998	3.004	2.871	3.011	15,207,060	2.9646	5.12%
2013-01-02	0	4.300	4.290	4.300	4.150	4.300	9,374,012	39,938,659	4.2606	2.858	2.852	2.858	2.758	2.858	14,102,806	2.8320	4.12%
2012-12-31	0	4.130	4.110	4.130	4.080	4.140	782,000	3,214,770	4.1110	2.745	2.732	2.745	2.712	2.752	1,176,486	2.7325	-0.48%
2012-12-28	0	4.150	4.130	4.150	4.100	4.160	2,633,000	10,883,250	4.1334	2.758	2.745	2.758	2.725	2.765	3,961,238	2.7474	0.48%
2012-12-27	0	4.130	4.090	4.130	4.040	4.140	11,470,000	46,784,435	4.0789	2.745	2.719	2.745	2.685	2.752	17,256,132	2.7112	2.23%
2012-12-24	0	4.040	4.040	4.050	4.010	4.070	5,157,000	20,810,875	4.0355	2.685	2.685	2.692	2.665	2.705	7,758,489	2.6823	0.50%
2012-12-21	0	4.020	4.010	4.020	3.990	4.150	10,645,000	42,661,135	4.0076	2.672	2.665	2.672	2.652	2.758	16,014,954	2.6638	-0.50%
2012-12-20	0	4.040	4.000	4.040	3.930	4.040	4,951,000	19,669,782	3.9729	2.685	2.659	2.685	2.612	2.685	7,448,571	2.6407	1.51%
2012-12-19	0	3.980	3.910	3.990	3.820	3.990	1,878,018	7,352,660	3.9151	2.645	2.599	2.652	2.539	2.652	2,825,399	2.6023	3.38%
2012-12-18	0	3.850	3.830	3.890	3.810	3.910	254,002	978,707	3.8531	2.559	2.546	2.586	2.532	2.599	382,135	2.5612	-0.77%
2012-12-17	0	3.880	3.870	3.900	3.830	3.970	1,810,000	7,035,620	3.8871	2.579	2.572	2.592	2.546	2.639	2,723,069	2.5837	-1.27%
2012-12-14	0	3.930	3.920	3.980	3.860	4.000	1,998,005	7,833,205	3.9205	2.612	2.606	2.645	2.566	2.659	3,005,914	2.6059	1.81%
2012-12-13	0	3.860	3.860	3.910	3.860	4.000	288,000	1,126,080	3.9100	2.566	2.566	2.599	2.566	2.659	433,284	2.5989	-2.53%
2012-12-12	0	3.960	3.960	3.990	3.900	4.000	1,955,000	7,795,725	3.9876	2.632	2.632	2.652	2.592	2.659	2,941,215	2.6505	1.54%
2012-12-11	0	3.900	3.860	3.960	3.900	3.970	240,000	938,940	3.9123	2.592	2.566	2.632	2.592	2.639	361,070	2.6004	1.30%
2012-12-10	0	3.850	3.810	3.860	3.820	3.880	1,078,000	4,161,350	3.8603	2.559	2.532	2.566	2.539	2.579	1,621,806	2.5659	0.79%
2012-12-07	0	3.820	3.810	3.830	3.760	3.880	2,082,004	7,969,567	3.8278	2.539	2.532	2.546	2.499	2.579	3,132,287	2.5443	1.87%
2012-12-06	0	3.750	3.750	3.760	3.720	3.830	954,010	3,604,412	3.7782	2.493	2.493	2.499	2.473	2.546	1,435,268	2.5113	-1.32%
2012-12-05	0	3.800	3.790	3.810	3.770	3.900	191,008	728,946	3.8163	2.526	2.519	2.532	2.506	2.592	287,363	2.5367	-0.26%
2012-12-04	0	3.810	3.810	3.820	3.750	3.830	866,012	3,288,831	3.7977	2.532	2.532	2.539	2.493	2.546	1,302,879	2.5243	1.60%
2012-12-03	0	3.750	3.720	3.750	3.720	3.820	328,000	1,236,250	3.7691	2.493	2.473	2.493	2.473	2.539	493,462	2.5053	-1.57%
2012-11-30	0	3.810	3.810	3.840	3.800	3.910	694,002	2,657,847	3.8297	2.532	2.532	2.552	2.526	2.599	1,044,097	2.5456	0.79%
2012-11-29	0	3.780	3.780	3.800	3.780	3.800	87,000	330,030	3.7934	2.513	2.513	2.526	2.513	2.526	130,888	2.5215	0.80%
2012-11-28	0	3.750	3.720	3.750	3.750	3.800	64,000	241,950	3.7805	2.493	2.473	2.493	2.493	2.526	96,285	2.5128	0.00%
2012-11-27	0	3.750	3.730	3.750	3.730	3.850	297,000	1,123,320	3.7822	2.493	2.479	2.493	2.479	2.559	446,824	2.5140	-1.57%
2012-11-26	0	3.810	3.800	3.820	3.790	3.880	106,000	403,920	3.8106	2.532	2.526	2.539	2.519	2.579	159,473	2.5328	-1.30%
2012-11-23	0	3.860	3.820	3.860	3.860	3.860	20,000	77,200	3.8600	2.566	2.539	2.566	2.566	2.566	30,089	2.5657	1.05%
2012-11-22	0	3.820	3.810	3.850	3.820	3.860	1,067,000	4,077,120	3.8211	2.539	2.532	2.559	2.539	2.566	1,605,257	2.5399	0.00%
2012-11-21	0	3.820	3.810	3.830	3.820	3.820	1,002,000	3,842,520	3.8349	2.539	2.532	2.546	2.539	2.539	1,507,467	2.5490	0.00%
2012-11-20	0	3.820	3.810	3.920	3.800	3.900	180,000	691,830	3.8435	2.539	2.532	2.606	2.526	2.592	270,802	2.5547	0.26%
2012-11-19	0	3.810	3.810	3.830	3.750	3.840	127,000	484,250	3.8130	2.532	2.532	2.546	2.493	2.552	191,066	2.5345	-1.04%
2012-11-16	0	3.850	3.810	3.870	3.810	3.850	196,000	748,710	3.8199	2.559	2.532	2.572	2.532	2.559	294,874	2.5391	0.79%
2012-11-15	0	3.820	3.810	3.820	3.810	3.850	62,003	237,131	3.8245	2.539	2.532	2.539	2.532	2.559	93,281	2.5421	-0.52%
2012-11-14	0	3.840	3.810	3.840	3.840	3.850	25,000	96,130	3.8452	2.552	2.532	2.552	2.552	2.559	37,611	2.5559	-0.26%
2012-11-13	0	3.850	3.850	3.920	3.850	3.910	1,335,000	5,209,535	3.9023	2.559	2.559	2.606	2.559	2.599	2,008,451	2.5938	-1.79%
2012-11-12	0	3.920	3.910	3.920	3.900	3.920	395,000	1,547,880	3.9187	2.606	2.599	2.606	2.592	2.606	594,261	2.6047	-0.25%
2012-11-09	0	3.930	3.910	3.930	3.910	3.930	161,000	631,090	3.9198	2.612	2.599	2.612	2.599	2.612	242,218	2.6055	0.26%
2012-11-08	0	3.920	3.900	3.920	3.850	3.940	69,002	269,117	3.9001	2.606	2.592	2.606	2.559	2.619	103,811	2.5924	0.26%
2012-11-07	0	3.910	3.910	3.940	3.900	3.960	1,996,000	7,865,790	3.9408	2.599	2.599	2.619	2.592	2.632	3,002,898	2.6194	-1.01%
2012-11-06	0	3.950	3.920	3.970	3.950	4.000	699,000	2,784,220	3.9831	2.626	2.606	2.639	2.626	2.659	1,051,616	2.6476	-1.00%
2012-11-05	0	3.990	3.950	3.990	3.910	4.000	1,088,000	4,335,790	3.9851	2.652	2.626	2.652	2.599	2.659	1,636,850	2.6489	1.27%
2012-11-02	0	3.940	3.920	3.940	3.900	3.990	1,848,000	7,268,630	3.9332	2.619	2.606	2.619	2.592	2.652	2,780,238	2.6144	1.81%
2012-11-01	0	3.870	3.860	3.870	3.810	3.930	883,000	3,405,730	3.8570	2.572	2.566	2.572	2.532	2.612	1,328,436	2.5637	1.57%
2012-10-31	0	3.810	3.810	3.840	3.700	3.830	637,000	2,394,160	3.7585	2.532	2.532	2.552	2.459	2.546	958,340	2.4982	-0.26%
2012-10-30	0	3.820	3.780	3.830	-	-	0	0	-	2.539	2.513	2.546	-	-	0	-	0.00%
2012-10-29	0	3.820	3.810	3.830	3.820	3.860	120,000	460,570	3.8381	2.539	2.532	2.546	2.539	2.566	180,535	2.5511	-0.78%
2012-10-26	0	3.850	3.840	3.850	3.830	3.850	694,000	2,670,100	3.8474	2.559	2.552	2.559	2.546	2.559	1,044,094	2.5573	0.26%
2012-10-25	0	3.840	3.830	3.850	3.840	3.880	479,040	1,843,936	3.8492	2.552	2.546	2.559	2.552	2.579	720,695	2.5586	-0.52%
2012-10-24	0	3.860	3.880	3.900	3.780	3.950	176,000	676,480	3.8436	2.566	2.579	2.592	2.513	2.626	264,785	2.5548	2.39%
2012-10-22	0	3.770	3.770	3.780	3.760	3.800	325,739	1,232,168	3.7827	2.506	2.506	2.513	2.499	2.526	490,061	2.5143	-0.79%
2012-10-19	0	3.800	3.800	3.810	3.800	3.810	2,070,000	7,867,900	3.8009	2.526	2.526	2.532	2.526	2.532	3,114,228	2.5264	-1.04%
2012-10-18	0	3.840	3.840	3.850	3.830	3.850	672,000	2,585,970	3.8482	2.552	2.552	2.559	2.546	2.559	1,010,996	2.5578	-0.26%
2012-10-17	0	3.850	3.810	3.850	3.830	3.870	206,000	794,510	3.8568	2.559	2.532	2.559	2.546	2.572	309,918	2.5636	-0.52%
2012-10-16	0	3.870	3.860	3.890	3.800	3.890	44,000	169,660	3.8559	2.572	2.566	2.586	2.526	2.586	66,196	2.5630	1.84%
2012-10-15	0	3.800	3.800	3.810	3.790	3.810	44,000	166,970	3.7948	2.526	2.526	2.532	2.519	2.532	66,196	2.5224	-0.26%
2012-10-12	0	3.810	3.790	3.810	3.760	3.860	470,000	1,784,860	3.7976	2.532	2.519	2.532	2.499	2.566	707,095	2.5242	1.33%
2012-10-11	0	3.760	3.750	3.760	3.720	3.810	30,000	112,730	3.7577	2.499	2.493	2.499	2.473	2.532	45,134	2.4977	-1.05%
2012-10-10	0	3.800	3.780	3.800	-	-	1	3	3.0000	2.526	2.513	2.526	-	-	2	1.9941	0.00%
2012-10-09	0	3.800	3.750	3.800	3.790	3.880	137,000	521,440	3.8061	2.526	2.493	2.526	2.519	2.579	206,111	2.5299	-4.04%
2012-10-08	0	3.960	3.860	3.960	3.950	3.980	18,003	71,291	3.9600	2.632	2.566	2.632	2.626	2.645	27,085	2.6321	-0.25%
2012-10-05	0	3.970	3.950	3.980	3.900	3.980	207,003	820,696	3.9647	2.639	2.626	2.645	2.592	2.645	311,427	2.6353	3.39%
2012-10-04	0	3.840	3.800	3.840	-	-	1,557,000	5,978,880	3.8400	2.552	2.526	2.552	-	-	2,342,441	2.5524	0.00%
2012-10-03	0	3.840	3.820	3.840	3.800	3.850	19,000	72,400	3.8105	2.552	2.539	2.552	2.526	2.559	28,585	2.5328	0.00%
2012-09-28	0	3.840	3.840	3.880	3.790	3.900	89,000	342,430	3.8475	2.552	2.552	2.579	2.519	2.592	133,897	2.5574	0.79%
2012-09-27	0	3.810	3.800	3.840	3.740	3.850	160,000	612,470	3.8279	2.532	2.526	2.552	2.486	2.559	240,713	2.5444	1.87%
2012-09-26	0	3.740	3.730	3.770	3.720	3.790	179,000	668,200	3.7330	2.486	2.479	2.506	2.473	2.519	269,298	2.4813	-1.84%
2012-09-25	0	3.810	3.800	3.820	-	-	0	0	-	2.532	2.526	2.539	-	-	0	-	0.00%
2012-09-24	0	3.810	3.800	3.820	3.780	3.810	36,002	136,727	3.7978	2.532	2.526	2.539	2.513	2.532	54,163	2.5243	0.79%
2012-09-21	0	3.780	3.760	3.800	3.710	3.810	756,000	2,865,270	3.7900	2.513	2.499	2.526	2.466	2.532	1,137,370	2.5192	-0.53%
2012-09-20	0	3.800	3.800	3.810	3.790	3.870	438,000	1,666,280	3.8043	2.526	2.526	2.532	2.519	2.572	658,953	2.5287	1.33%
2012-09-19	0	3.750	3.760	3.770	3.720	3.820	439,000	1,657,070	3.7746	2.493	2.499	2.506	2.473	2.539	660,457	2.5090	-2.60%
2012-09-18	0	3.850	3.820	3.850	3.800	3.870	686,000	2,617,245	3.8152	2.559	2.539	2.559	2.526	2.572	1,032,058	2.5359	-1.53%
2012-09-17	0	3.910	3.900	3.920	3.740	3.940	223,000	849,070	3.8075	2.599	2.592	2.606	2.486	2.619	335,494	2.5308	3.44%
2012-09-14	0	3.780	3.740	3.780	3.720	3.800	90,000	338,080	3.7564	2.513	2.486	2.513	2.473	2.526	135,401	2.4969	2.16%
2012-09-13	0	3.700	3.690	3.700	3.390	3.740	318,000	1,165,415	3.6648	2.459	2.453	2.459	2.253	2.486	478,418	2.4360	-1.60%
2012-09-12	0	3.760	3.720	3.760	3.640	3.780	112,000	413,660	3.6934	2.499	2.473	2.499	2.419	2.513	168,499	2.4550	1.90%
2012-09-11	0	3.690	3.670	3.700	3.690	3.700	32,000	118,270	3.6959	2.453	2.439	2.459	2.453	2.459	48,143	2.4567	-0.27%
2012-09-10	0	3.700	3.690	3.700	3.690	3.700	140,000	517,990	3.6999	2.459	2.453	2.459	2.453	2.459	210,624	2.4593	0.00%
2012-09-07	0	3.700	3.680	3.690	3.690	3.730	1,002,000	3,706,590	3.6992	2.459	2.446	2.453	2.453	2.479	1,507,467	2.4588	0.00%
2012-09-06	0	3.700	3.690	3.700	3.700	3.700	211,000	780,700	3.7000	2.459	2.453	2.459	2.459	2.459	317,441	2.4594	0.00%
2012-09-05	0	3.700	3.680	3.700	3.680	3.700	1,624,000	6,008,620	3.6999	2.459	2.446	2.459	2.446	2.459	2,443,240	2.4593	0.00%
2012-09-04	0	3.700	3.640	3.700	3.650	3.700	1,010,000	3,735,390	3.6984	2.459	2.419	2.459	2.426	2.459	1,519,502	2.4583	1.65%
2012-09-03	0	3.640	3.610	3.690	3.640	3.710	477,006	1,764,561	3.6992	2.419	2.400	2.453	2.419	2.466	717,635	2.4589	0.00%
2012-08-31	0	3.640	3.630	3.670	3.630	3.700	844,000	3,117,450	3.6937	2.419	2.413	2.439	2.413	2.459	1,269,762	2.4551	-1.62%
2012-08-30	0	3.700	3.690	3.700	3.640	3.730	603,000	2,229,180	3.6968	2.459	2.453	2.459	2.419	2.479	907,188	2.4572	0.00%
2012-08-29	0	3.700	3.650	3.700	-	-	0	0	-	2.459	2.426	2.459	-	-	0	-	0.00%
2012-08-28	0	3.700	3.680	3.700	3.640	3.730	942,000	3,457,300	3.6702	2.459	2.446	2.459	2.419	2.479	1,417,199	2.4395	0.82%
2012-08-27	0	3.670	3.660	3.670	3.660	3.680	37,010	136,136	3.6784	2.439	2.433	2.439	2.433	2.446	55,680	2.4450	-2.13%
2012-08-24	0	3.750	3.750	3.780	3.700	3.850	1,993,000	7,530,155	3.7783	2.493	2.493	2.513	2.459	2.559	2,998,384	2.5114	-0.53%
2012-08-23	0	3.770	3.750	3.800	3.740	3.860	1,575,000	5,968,100	3.7893	2.506	2.493	2.526	2.486	2.566	2,369,521	2.5187	-0.79%
2012-08-22	0	3.800	3.750	3.810	3.710	3.850	224,000	844,350	3.7694	2.526	2.493	2.532	2.466	2.559	336,999	2.5055	1.88%
2012-08-21	0	3.730	3.720	3.800	3.600	3.820	374,000	1,389,260	3.7146	2.479	2.473	2.526	2.393	2.539	562,667	2.4691	3.32%
2012-08-20	0	3.610	3.610	3.630	3.600	3.610	49,000	176,550	3.6031	2.400	2.400	2.413	2.393	2.400	73,718	2.3949	0.56%
2012-08-17	0	3.630	3.610	3.800	3.560	3.650	57,000	206,580	3.6242	2.386	2.373	2.498	2.340	2.399	86,710	2.3824	0.83%
2012-08-16	0	3.600	3.580	3.650	3.550	3.600	212,000	756,970	3.5706	2.367	2.353	2.399	2.334	2.367	322,499	2.3472	1.41%
2012-08-15	0	3.550	3.550	3.600	3.480	3.800	551,000	1,948,750	3.5368	2.334	2.334	2.367	2.288	2.498	838,193	2.3249	-3.27%
2012-08-14	0	3.670	3.670	3.720	3.660	3.720	153,000	566,670	3.7037	2.413	2.413	2.445	2.406	2.445	232,747	2.4347	-1.34%
2012-08-13	0	3.720	3.720	3.750	3.700	3.850	214,000	803,360	3.7540	2.445	2.445	2.465	2.432	2.531	325,541	2.4678	0.54%
2012-08-10	0	3.700	3.700	3.710	3.700	3.700	668,000	2,471,620	3.7000	2.432	2.432	2.439	2.432	2.432	1,016,175	2.4323	-0.54%
2012-08-09	0	3.720	3.720	3.750	3.690	3.720	51,000	188,890	3.7037	2.445	2.445	2.465	2.426	2.445	77,582	2.4347	0.81%
2012-08-08	0	3.690	3.690	3.700	3.630	3.750	453,000	1,667,220	3.6804	2.426	2.426	2.432	2.386	2.465	689,113	2.4194	-1.60%
2012-08-07	0	3.750	3.750	3.800	3.680	3.800	178,000	669,400	3.7607	2.465	2.465	2.498	2.419	2.498	270,777	2.4721	1.90%
2012-08-06	0	3.680	3.650	3.750	3.680	3.680	23,000	84,640	3.6800	2.419	2.399	2.465	2.419	2.419	34,988	2.4191	-0.27%
2012-08-03	0	3.690	3.620	3.690	-	-	0	0	-	2.426	2.380	2.426	-	-	0	-	0.00%
2012-08-02	0	3.690	3.690	3.700	3.660	3.750	28,000	103,090	3.6818	2.426	2.426	2.432	2.406	2.465	42,594	2.4203	-0.27%
2012-08-01	0	3.700	3.700	3.750	3.500	3.740	118,000	429,500	3.6398	2.432	2.432	2.465	2.301	2.459	179,504	2.3927	0.54%
2012-07-31	0	3.680	3.640	3.680	3.600	3.680	120,006	438,156	3.6511	2.419	2.393	2.419	2.367	2.419	182,556	2.4001	2.22%
2012-07-30	0	3.600	3.600	3.780	-	-	316,000	1,137,600	3.6000	2.367	2.367	2.485	-	-	480,706	2.3665	0.56%
2012-07-27	0	3.580	3.500	3.600	3.500	3.670	40,000	143,660	3.5915	2.353	2.301	2.367	2.301	2.413	60,849	2.3609	-2.19%
2012-07-26	0	3.660	3.640	3.680	3.630	3.820	222,000	815,200	3.6721	2.406	2.393	2.419	2.386	2.511	337,711	2.4139	-4.44%
2012-07-25	0	3.830	3.820	3.930	3.820	3.820	9,000	34,380	3.8200	2.518	2.511	2.583	2.511	2.511	13,691	2.5111	-2.54%
2012-07-24	0	3.930	3.800	3.980	-	-	0	0	-	2.583	2.498	2.616	-	-	0	-	0.00%
2012-07-23	0	3.930	3.930	3.960	3.900	3.960	98,000	389,020	3.9696	2.583	2.583	2.603	2.564	2.603	149,080	2.6095	-3.68%
2012-07-20	0	4.080	3.990	4.080	3.800	4.090	823,000	3,320,300	4.0344	2.682	2.623	2.682	2.498	2.689	1,251,965	2.6521	1.75%
2012-07-19	0	4.010	3.980	4.010	4.000	4.030	1,614,000	6,462,348	4.0039	2.636	2.616	2.636	2.629	2.649	2,455,250	2.6321	-0.50%
2012-07-18	0	4.030	4.030	4.070	3.980	4.080	392,000	1,593,660	4.0655	2.649	2.649	2.675	2.616	2.682	596,318	2.6725	-1.23%
2012-07-17	0	4.080	4.010	4.080	4.010	4.090	308,201	1,238,691	4.0191	2.682	2.636	2.682	2.636	2.689	468,842	2.6420	1.75%
2012-07-16	0	4.010	4.010	4.040	3.990	4.120	267,000	1,071,550	4.0133	2.636	2.636	2.656	2.623	2.708	406,166	2.6382	-3.14%
2012-07-13	0	4.140	4.030	4.140	4.140	4.140	4,134,000	17,037,980	4.1214	2.721	2.649	2.721	2.721	2.721	6,288,726	2.7093	0.00%
2012-07-12	0	4.140	4.100	4.220	-	-	1,077,000	4,461,090	4.1421	2.721	2.695	2.774	-	-	1,638,355	2.7229	0.00%
2012-07-11	0	4.140	4.130	4.260	4.030	4.130	70,000	283,380	4.0483	2.721	2.715	2.800	2.649	2.715	106,485	2.6612	0.98%
2012-07-10	0	4.100	4.100	4.280	4.100	4.100	13,000	53,300	4.1000	2.695	2.695	2.814	2.695	2.695	19,776	2.6952	0.00%
2012-07-09	0	4.100	4.070	4.160	4.000	4.200	561,000	2,290,930	4.0837	2.695	2.675	2.735	2.629	2.761	853,405	2.6845	-3.53%
2012-07-06	0	4.250	4.230	4.290	4.250	4.310	268,000	1,151,390	4.2962	2.794	2.781	2.820	2.794	2.833	407,687	2.8242	0.00%
2012-07-05	0	4.250	4.230	4.250	4.070	4.250	900,000	3,702,528	4.1139	2.794	2.781	2.794	2.675	2.794	1,369,099	2.7044	3.16%
2012-07-04	0	4.120	4.120	4.140	4.010	4.300	1,254,000	5,189,241	4.1382	2.708	2.708	2.721	2.636	2.827	1,907,611	2.7203	-4.19%
2012-07-03	0	4.300	4.300	4.320	4.160	4.300	290,022	1,229,674	4.2399	2.827	2.827	2.840	2.735	2.827	441,187	2.7872	-1.15%
2012-06-29	0	4.350	4.340	4.350	4.150	4.480	1,323,000	5,676,225	4.2904	2.860	2.853	2.860	2.728	2.945	2,012,575	2.8204	4.57%
2012-06-28	0	4.160	4.150	4.200	4.000	4.210	472,000	1,957,730	4.1477	2.735	2.728	2.761	2.629	2.768	718,016	2.7266	-0.95%
2012-06-27	0	4.200	4.180	4.200	3.960	4.200	2,392,000	9,605,430	4.0156	2.761	2.748	2.761	2.603	2.761	3,638,760	2.6398	4.48%
2012-06-26	0	4.020	4.030	4.060	4.020	4.200	338,500	1,375,105	4.0623	2.643	2.649	2.669	2.643	2.761	514,933	2.6705	-0.74%
2012-06-25	0	4.050	4.030	4.050	4.020	4.080	176,000	711,670	4.0436	2.662	2.649	2.662	2.643	2.682	267,735	2.6581	-0.49%
2012-06-22	0	4.070	4.070	4.090	4.010	4.190	3,559,000	14,588,490	4.0990	2.675	2.675	2.689	2.636	2.754	5,414,024	2.6946	-3.10%
2012-06-21	0	4.200	4.200	4.240	4.180	4.300	965,000	4,086,800	4.2350	2.761	2.761	2.787	2.748	2.827	1,467,978	2.7840	-2.78%
2012-06-20	0	4.320	4.320	4.380	4.320	4.500	485,000	2,175,428	4.4854	2.840	2.840	2.879	2.840	2.958	737,792	2.9486	-4.21%
2012-06-19	0	4.510	4.500	4.540	4.450	4.600	864,000	3,903,280	4.5177	2.965	2.958	2.984	2.925	3.024	1,314,335	2.9698	-1.10%
2012-06-18	0	4.560	4.510	4.570	4.520	4.850	141,502	661,544	4.6752	2.998	2.965	3.004	2.971	3.188	215,256	3.0733	-6.94%
2012-06-15	0	4.900	4.680	4.900	4.700	4.700	16,000	75,200	4.7000	3.221	3.076	3.221	3.090	3.090	24,340	3.0896	-0.61%
2012-06-14	0	4.930	4.710	4.930	-	-	0	0	-	3.241	3.096	3.241	-	-	0	-	0.00%
2012-06-13	0	4.930	4.780	4.930	4.780	4.940	34,000	163,240	4.8012	3.241	3.142	3.241	3.142	3.247	51,722	3.1561	1.65%
2012-06-12	0	4.850	4.810	4.850	-	-	0	0	-	3.188	3.162	3.188	-	-	0	-	-1.02%
2012-06-11	0	4.900	4.880	4.900	4.850	4.950	77,000	376,810	4.8936	3.221	3.208	3.221	3.188	3.254	117,134	3.2169	-1.61%
2012-06-08	0	4.980	4.870	4.990	4.900	5.000	1,111,000	5,482,450	4.9347	3.274	3.201	3.280	3.221	3.287	1,690,076	3.2439	1.63%
2012-06-07	0	4.900	4.890	4.900	4.850	4.990	2,658,000	12,980,814	4.8837	3.221	3.215	3.221	3.188	3.280	4,043,404	3.2104	-0.61%
2012-06-06	0	4.930	4.930	4.940	4.880	4.960	813,000	4,015,830	4.9395	3.241	3.241	3.247	3.208	3.261	1,236,752	3.2471	-1.00%
2012-06-05	0	4.980	4.970	4.980	4.880	5.000	698,000	3,473,790	4.9768	3.274	3.267	3.274	3.208	3.287	1,061,812	3.2716	1.63%
2012-06-04	0	4.900	4.900	4.920	4.880	4.930	292,000	1,435,860	4.9173	3.221	3.221	3.234	3.208	3.241	444,196	3.2325	-1.80%
2012-06-01	0	4.990	4.960	4.990	4.930	4.990	195,000	968,900	4.9687	3.280	3.261	3.280	3.241	3.280	296,638	3.2663	1.42%
2012-05-31	0	4.920	4.930	4.990	4.680	4.990	733,000	3,589,480	4.8970	3.234	3.241	3.280	3.076	3.280	1,115,055	3.2191	0.00%
2012-05-30	0	4.920	4.860	4.870	4.860	5.000	42,000	205,720	4.8981	3.234	3.195	3.201	3.195	3.287	63,891	3.2198	-1.80%
2012-05-29	0	5.010	5.000	5.070	5.000	5.070	20,000	100,190	5.0095	3.293	3.287	3.333	3.287	3.333	30,424	3.2931	-1.38%
2012-05-28	0	5.080	5.080	5.100	4.990	5.100	2,044,000	10,227,350	5.0036	3.339	3.339	3.353	3.280	3.353	3,109,375	3.2892	1.80%
2012-05-25	0	4.990	4.920	4.990	4.840	5.060	1,096,000	5,480,820	5.0007	3.280	3.234	3.280	3.182	3.326	1,667,258	3.2873	-0.60%
2012-05-24	0	5.020	5.010	5.020	4.990	5.050	237,000	1,187,830	5.0119	3.300	3.293	3.300	3.280	3.320	360,529	3.2947	0.00%
2012-05-23	0	5.020	4.980	5.020	4.970	5.030	167,000	835,170	5.0010	3.300	3.274	3.300	3.267	3.307	254,044	3.2875	-0.59%
2012-05-22	0	5.050	5.020	5.050	5.020	5.050	485,000	2,435,920	5.0225	3.320	3.300	3.320	3.300	3.320	737,792	3.3016	0.60%
2012-05-21	0	5.020	5.020	5.060	4.800	5.230	1,221,000	6,166,070	5.0500	3.300	3.300	3.326	3.155	3.438	1,857,410	3.3197	-2.52%
2012-05-18	0	5.150	5.120	5.230	5.080	5.270	811,000	4,314,910	5.3205	3.385	3.366	3.438	3.339	3.464	1,233,710	3.4975	-3.74%
2012-05-17	0	5.350	4.850	5.400	5.340	5.410	1,859,000	9,986,520	5.3720	3.517	3.188	3.550	3.510	3.556	2,827,949	3.5314	-0.37%
2012-05-16	0	5.370	5.340	5.430	5.370	5.500	2,746,000	14,762,960	5.3762	3.530	3.510	3.570	3.530	3.616	4,177,272	3.5341	-1.10%
2012-05-15	0	5.430	5.430	5.500	5.310	5.530	719,000	3,924,040	5.4576	3.570	3.570	3.616	3.491	3.635	1,093,758	3.5877	-1.09%
2012-05-14	0	5.490	5.480	5.520	5.430	6.000	753,000	4,141,890	5.5005	3.609	3.602	3.629	3.570	3.944	1,145,479	3.6159	0.55%
2012-05-11	0	5.460	5.420	5.460	5.210	5.490	211,000	1,146,640	5.4343	3.589	3.563	3.589	3.425	3.609	320,978	3.5723	0.74%
2012-05-10	0	5.420	5.370	5.420	5.200	5.450	798,000	4,273,369	5.3551	3.563	3.530	3.563	3.418	3.583	1,213,934	3.5203	2.26%
2012-05-09	0	5.300	5.300	5.340	5.300	5.380	177,000	945,390	5.3412	3.484	3.484	3.510	3.484	3.537	269,256	3.5111	-0.19%
2012-05-08	0	5.310	5.300	5.320	5.140	5.390	1,096,369	5,791,365	5.2823	3.491	3.484	3.497	3.379	3.543	1,667,819	3.4724	-1.30%
2012-05-07	0	5.380	5.370	5.380	5.310	5.770	1,230,000	6,749,215	5.4872	3.537	3.530	3.537	3.491	3.793	1,871,101	3.6071	-7.24%
2012-05-04	0	5.800	5.560	5.810	5.540	5.820	3,458,294	19,380,742	5.6041	3.813	3.655	3.819	3.642	3.826	5,260,828	3.6840	4.50%
2012-05-03	0	5.550	5.450	5.650	5.450	5.450	2,001,000	11,205,450	5.5999	3.648	3.583	3.714	3.583	3.583	3,043,962	3.6812	0.00%
2012-05-02	0	5.550	5.550	5.600	5.520	5.790	5,352,022	30,231,116	5.6485	3.648	3.648	3.681	3.629	3.806	8,141,606	3.7132	-3.31%
2012-04-30	0	5.740	5.670	5.750	5.680	5.750	3,175,000	18,084,630	5.6959	3.773	3.727	3.780	3.734	3.780	4,829,875	3.7443	1.06%
2012-04-27	0	5.680	5.600	5.680	5.590	5.680	252,000	1,411,090	5.5996	3.734	3.681	3.734	3.675	3.734	383,348	3.6810	1.79%
2012-04-26	0	5.580	5.570	5.700	5.550	5.550	4,000	22,200	5.5500	3.668	3.662	3.747	3.648	3.648	6,085	3.6484	-0.53%
2012-04-25	0	5.610	5.570	5.610	5.600	5.650	1,316,719	7,374,040	5.6003	3.688	3.662	3.688	3.681	3.714	2,003,020	3.6815	0.18%
2012-04-24	0	5.600	5.570	5.600	5.500	5.600	824,000	4,584,315	5.5635	3.681	3.662	3.681	3.616	3.681	1,253,486	3.6573	0.54%
2012-04-23	0	5.570	5.570	5.600	5.570	5.600	17,000	94,930	5.5841	3.662	3.662	3.681	3.662	3.681	25,861	3.6708	-0.54%
2012-04-20	0	5.600	5.590	5.670	5.500	5.700	1,275,000	7,062,392	5.5391	3.681	3.675	3.727	3.616	3.747	1,939,556	3.6412	1.63%
2012-04-19	0	5.510	5.500	5.550	5.490	5.600	24,000	132,230	5.5096	3.622	3.616	3.648	3.609	3.681	36,509	3.6218	1.29%
2012-04-18	0	5.540	5.470	5.540	5.470	5.580	588,000	3,238,500	5.5077	3.576	3.531	3.576	3.531	3.602	910,920	3.5552	0.73%
2012-04-17	0	5.500	5.500	5.520	5.470	5.590	208,000	1,144,468	5.5023	3.550	3.550	3.563	3.531	3.608	322,230	3.5517	0.36%
2012-04-16	0	5.480	5.430	5.480	-	-	0	0	-	3.537	3.505	3.537	-	-	0	-	0.00%
2012-04-13	0	5.480	5.430	5.490	5.400	5.480	2,715,000	14,794,950	5.4493	3.537	3.505	3.544	3.486	3.537	4,206,035	3.5176	0.92%
2012-04-12	0	5.430	5.430	5.470	5.420	5.590	255,000	1,386,700	5.4380	3.505	3.505	3.531	3.499	3.608	395,042	3.5103	0.18%
2012-04-11	0	5.420	5.420	5.570	5.400	5.440	1,021,000	5,613,660	5.4982	3.499	3.499	3.595	3.486	3.512	1,581,717	3.5491	-1.45%
2012-04-10	0	5.500	5.500	5.530	5.500	5.510	9,000	49,560	5.5067	3.550	3.550	3.570	3.550	3.557	13,943	3.5546	-1.61%
2012-04-05	0	5.590	5.590	5.640	5.400	5.600	415,000	2,298,940	5.5396	3.608	3.608	3.641	3.486	3.615	642,911	3.5758	-1.93%
2012-04-03	0	5.700	5.680	5.700	5.500	5.760	3,148,003	17,802,082	5.6550	3.679	3.666	3.679	3.550	3.718	4,876,837	3.6503	0.18%
2012-04-02	0	5.690	5.640	5.690	5.460	5.740	352,000	1,995,530	5.6691	3.673	3.641	3.673	3.524	3.705	545,313	3.6594	1.25%
2012-03-30	0	5.620	5.620	5.650	5.560	5.620	304,000	1,701,040	5.5955	3.628	3.628	3.647	3.589	3.628	470,952	3.6119	0.00%
2012-03-29	0	5.620	5.580	5.620	5.510	5.810	1,118,000	6,229,265	5.5718	3.628	3.602	3.628	3.557	3.750	1,731,988	3.5966	0.36%
2012-03-28	0	5.600	5.600	5.620	5.580	5.670	240,000	1,350,020	5.6251	3.615	3.615	3.628	3.602	3.660	371,804	3.6310	-2.27%
2012-03-27	0	5.730	5.690	5.740	5.660	5.730	124,000	706,850	5.7004	3.699	3.673	3.705	3.654	3.699	192,099	3.6796	1.42%
2012-03-26	0	5.650	5.650	5.660	5.590	5.950	113,000	651,080	5.7618	3.647	3.647	3.654	3.608	3.841	175,058	3.7192	0.00%
2012-03-23	0	5.650	5.650	5.700	5.520	5.690	177,000	985,420	5.5673	3.647	3.647	3.679	3.563	3.673	274,206	3.5937	0.89%
2012-03-22	0	5.600	5.560	5.590	5.500	5.600	143,004	793,452	5.5485	3.615	3.589	3.608	3.550	3.615	221,540	3.5815	1.82%
2012-03-21	0	5.500	5.500	5.550	5.410	6.000	270,000	1,485,435	5.5016	3.550	3.550	3.583	3.492	3.873	418,280	3.5513	0.18%
2012-03-20	0	5.490	5.490	5.540	5.420	5.510	272,000	1,477,375	5.4315	3.544	3.544	3.576	3.499	3.557	421,378	3.5061	1.48%
2012-03-19	0	5.410	5.400	5.430	5.380	6.140	1,498,000	8,197,121	5.4720	3.492	3.486	3.505	3.473	3.963	2,320,678	3.5322	-5.75%
2012-03-16	0	5.740	5.740	5.780	5.500	5.840	3,239,176	18,674,863	5.7653	3.705	3.705	3.731	3.550	3.770	5,018,080	3.7215	0.35%
2012-03-15	0	5.720	5.720	5.750	5.660	5.800	260,000	1,492,620	5.7408	3.692	3.692	3.712	3.654	3.744	402,788	3.7057	0.18%
2012-03-14	0	5.710	5.710	5.750	5.630	5.780	234,000	1,336,805	5.7128	3.686	3.686	3.712	3.634	3.731	362,509	3.6876	0.18%
2012-03-13	0	5.700	5.670	5.700	5.560	5.860	73,000	415,785	5.6957	3.679	3.660	3.679	3.589	3.783	113,090	3.6766	2.52%
2012-03-12	0	5.560	5.470	5.550	5.400	5.570	4,172,143	22,800,733	5.4650	3.589	3.531	3.583	3.486	3.595	6,463,418	3.5277	2.02%
2012-03-09	0	5.450	5.420	5.450	5.410	5.590	301,000	1,643,225	5.4592	3.518	3.499	3.518	3.492	3.608	466,304	3.5239	0.55%
2012-03-08	0	5.420	5.400	5.420	5.300	5.470	2,829,000	15,308,220	5.4112	3.499	3.486	3.499	3.421	3.531	4,382,642	3.4929	1.50%
2012-03-07	0	5.340	5.300	5.350	5.260	5.450	6,279,655	33,594,026	5.3497	3.447	3.421	3.453	3.395	3.518	9,728,342	3.4532	-0.19%
2012-03-06	0	5.350	5.240	5.300	5.180	5.360	5,167,000	27,154,025	5.2553	3.453	3.382	3.421	3.344	3.460	8,004,635	3.3923	-0.19%
2012-03-05	0	5.360	5.350	5.360	5.310	5.510	490,000	2,634,915	5.3774	3.460	3.453	3.460	3.428	3.557	759,100	3.4711	-0.37%
2012-03-02	0	5.380	5.380	5.420	5.300	5.450	3,848,002	20,657,701	5.3684	3.473	3.473	3.499	3.421	3.518	5,961,264	3.4653	1.51%
2012-03-01	0	5.300	5.300	5.310	5.250	5.500	3,523,000	18,669,180	5.2992	3.421	3.421	3.428	3.389	3.550	5,457,776	3.4207	-0.75%
2012-02-29	0	5.340	5.310	5.340	5.230	5.680	2,950,000	15,784,013	5.3505	3.447	3.428	3.447	3.376	3.666	4,570,093	3.4538	2.50%
2012-02-28	0	5.210	5.180	5.210	5.100	5.250	109,000	560,660	5.1437	3.363	3.344	3.363	3.292	3.389	168,861	3.3202	1.36%
2012-02-27	0	5.140	5.140	5.180	5.130	5.990	301,000	1,596,894	5.3053	3.318	3.318	3.344	3.311	3.867	466,304	3.4246	-3.02%
2012-02-24	0	5.300	5.310	5.320	4.970	5.630	5,865,000	30,628,545	5.2223	3.421	3.428	3.434	3.208	3.634	9,085,965	3.3710	6.64%
2012-02-23	0	4.970	4.960	4.970	4.850	5.070	3,485,000	17,288,655	4.9609	3.208	3.202	3.208	3.131	3.273	5,398,907	3.2023	2.47%
2012-02-22	0	4.850	4.830	4.850	4.740	4.850	353,000	1,691,200	4.7909	3.131	3.118	3.131	3.060	3.131	546,862	3.0926	-0.41%
2012-02-21	0	4.870	4.850	4.900	4.870	4.900	5,072,000	24,601,560	4.8505	3.144	3.131	3.163	3.144	3.163	7,857,462	3.1310	0.00%
2012-02-20	0	4.870	4.850	4.870	4.820	4.920	2,407,000	11,786,630	4.8968	3.144	3.131	3.144	3.111	3.176	3,728,886	3.1609	0.41%
2012-02-17	0	4.850	4.710	4.900	4.650	4.900	3,196,000	15,424,630	4.8262	3.131	3.040	3.163	3.002	3.163	4,951,193	3.1153	0.62%
2012-02-16	0	4.820	4.810	4.820	4.810	4.820	2,072,000	9,929,764	4.7924	3.111	3.105	3.111	3.105	3.111	3,209,910	3.0935	0.00%
2012-02-15	0	4.820	4.790	4.840	4.680	4.840	725,000	3,477,015	4.7959	3.111	3.092	3.124	3.021	3.124	1,123,159	3.0957	0.42%
2012-02-14	0	4.800	4.800	4.840	4.680	4.800	18,006	86,308	4.7933	3.098	3.098	3.124	3.021	3.098	27,895	3.0941	-0.62%
2012-02-13	0	4.830	4.810	4.870	4.820	4.890	618,002	3,003,769	4.8605	3.118	3.105	3.144	3.111	3.156	957,399	3.1374	-0.41%
2012-02-10	0	4.850	4.810	4.850	4.840	4.900	1,364,000	6,619,030	4.8527	3.131	3.105	3.131	3.124	3.163	2,113,087	3.1324	0.00%
2012-02-09	0	4.850	4.840	4.850	4.820	4.870	6,720,811	32,659,080	4.8594	3.131	3.124	3.131	3.111	3.144	10,411,774	3.1367	0.83%
2012-02-08	0	4.810	4.810	4.900	4.660	4.900	1,541,000	7,511,280	4.8743	3.105	3.105	3.163	3.008	3.163	2,387,293	3.1464	0.00%
2012-02-07	0	4.810	4.810	4.850	4.780	4.810	320,010	1,535,718	4.7990	3.105	3.105	3.131	3.085	3.105	495,754	3.0977	-1.03%
2012-02-06	0	4.860	4.760	4.870	4.750	5.000	175,000	858,150	4.9037	3.137	3.073	3.144	3.066	3.228	271,107	3.1654	-0.41%
2012-02-03	0	4.880	4.820	4.880	4.790	4.880	137,000	663,690	4.8445	3.150	3.111	3.150	3.092	3.150	212,238	3.1271	3.17%
2012-02-02	0	4.730	4.730	4.790	4.540	4.980	281,000	1,306,810	4.6506	3.053	3.053	3.092	2.931	3.215	435,321	3.0019	2.83%
2012-02-01	0	4.600	4.580	4.600	4.550	4.650	307,000	1,395,770	4.5465	2.969	2.956	2.969	2.937	3.002	475,600	2.9348	2.00%
2012-01-31	0	4.510	4.450	4.530	4.440	4.540	515,000	2,310,230	4.4859	2.911	2.872	2.924	2.866	2.931	797,830	2.8956	-0.22%
2012-01-30	0	4.520	4.450	4.530	4.420	4.550	116,000	517,240	4.4590	2.918	2.872	2.924	2.853	2.937	179,705	2.8783	3.20%
2012-01-27	0	4.380	4.380	4.470	4.380	4.540	35,000	154,880	4.4251	2.827	2.827	2.885	2.827	2.931	54,221	2.8564	0.00%
2012-01-26	0	4.380	4.380	4.420	4.380	4.600	233,000	1,027,220	4.4087	2.827	2.827	2.853	2.827	2.969	360,960	2.8458	-2.23%
2012-01-20	0	4.480	4.470	4.480	4.390	4.580	74,000	334,100	4.5149	2.892	2.885	2.892	2.834	2.956	114,640	2.9143	-2.18%
2012-01-19	0	4.580	4.570	4.590	4.560	4.660	150,000	687,130	4.5809	2.956	2.950	2.963	2.943	3.008	232,378	2.9570	0.66%
2012-01-18	0	4.550	4.520	4.550	4.530	4.600	620,000	2,823,520	4.5541	2.937	2.918	2.937	2.924	2.969	960,494	2.9397	-0.22%
2012-01-17	0	4.560	4.550	4.600	4.530	4.700	373,000	1,705,010	4.5711	2.943	2.937	2.969	2.924	3.034	577,846	2.9506	-2.98%
2012-01-16	0	4.700	4.560	4.700	4.700	4.750	499,000	2,345,400	4.7002	3.034	2.943	3.034	3.034	3.066	773,043	3.0340	0.00%
2012-01-13	0	4.700	4.700	4.750	4.690	4.720	74,000	347,800	4.7000	3.034	3.034	3.066	3.027	3.047	114,640	3.0339	0.00%
2012-01-12	0	4.700	4.550	4.700	-	-	120,000	548,244	4.5687	3.034	2.937	3.034	-	-	185,902	2.9491	-0.21%
2012-01-11	0	4.710	4.700	4.710	4.490	4.730	977,000	4,473,410	4.5787	3.040	3.034	3.040	2.898	3.053	1,513,553	2.9556	0.64%
2012-01-10	0	4.680	4.660	4.680	4.320	4.750	185,001	863,049	4.6651	3.021	3.008	3.021	2.789	3.066	286,601	3.0113	-1.89%
2012-01-09	0	4.770	4.680	4.800	-	-	0	0	-	3.079	3.021	3.098	-	-	0	-	0.00%
2012-01-06	0	4.770	4.660	4.770	-	-	0	0	-	3.079	3.008	3.079	-	-	0	-	0.00%
2012-01-05	0	4.770	4.770	4.820	4.760	4.830	324,000	1,554,620	4.7982	3.079	3.079	3.111	3.073	3.118	501,936	3.0972	-2.85%
2012-01-04	0	4.910	4.910	4.990	4.910	4.910	155,000	788,770	5.0888	3.169	3.169	3.221	3.169	3.169	240,124	3.2849	-4.10%
2012-01-03	0	5.120	4.790	5.120	5.130	5.130	1,000	5,130	5.1300	3.305	3.092	3.305	3.311	3.311	1,549	3.3114	0.59%
2011-12-30	0	5.090	4.980	5.090	4.850	5.180	1,796,010	9,040,647	5.0337	3.286	3.215	3.286	3.131	3.344	2,782,350	3.2493	1.60%
2011-12-29	0	5.010	5.000	5.030	4.730	5.030	241,020	1,176,633	4.8819	3.234	3.228	3.247	3.053	3.247	373,384	3.1513	4.38%
2011-12-28	0	4.800	4.790	4.800	4.770	4.810	355,000	1,703,120	4.7975	3.098	3.092	3.098	3.079	3.105	549,960	3.0968	0.00%
2011-12-23	0	4.800	4.720	4.800	4.690	4.850	1,450,000	6,927,495	4.7776	3.098	3.047	3.098	3.027	3.131	2,246,317	3.0839	0.00%
2011-12-22	0	4.800	4.710	4.800	4.640	4.810	740,000	3,530,730	4.7713	3.098	3.040	3.098	2.995	3.105	1,146,396	3.0799	0.42%
2011-12-21	0	4.780	4.820	4.890	4.770	4.980	1,326,000	6,523,353	4.9196	3.085	3.111	3.156	3.079	3.215	2,054,218	3.1756	-3.43%
2011-12-20	0	4.950	4.940	4.990	4.640	5.000	1,190,000	5,806,300	4.8792	3.195	3.189	3.221	2.995	3.228	1,843,529	3.1496	-0.80%
2011-12-19	0	4.990	4.930	5.000	4.900	5.020	698,000	3,460,530	4.9578	3.221	3.182	3.228	3.163	3.240	1,081,331	3.2003	3.74%
2011-12-16	0	4.810	4.800	4.810	4.750	5.000	3,121,000	15,056,380	4.8242	3.105	3.098	3.105	3.066	3.228	4,835,004	3.1140	0.21%
2011-12-15	0	4.800	4.760	4.810	4.460	4.800	2,430,000	11,607,460	4.7767	3.098	3.073	3.105	2.879	3.098	3,764,518	3.0834	0.00%
2011-12-14	0	4.800	4.800	4.810	4.600	4.960	1,649,000	7,868,210	4.7715	3.098	3.098	3.105	2.969	3.202	2,554,605	3.0800	-3.03%
2011-12-13	0	4.950	4.760	4.950	-	-	1,500,000	7,350,000	4.9000	3.195	3.073	3.195	-	-	2,323,776	3.1630	0.00%
2011-12-12	0	4.950	4.950	4.960	4.780	5.000	1,255,000	6,196,410	4.9374	3.195	3.195	3.202	3.085	3.228	1,944,226	3.1871	0.61%
2011-12-09	0	4.920	4.880	4.930	4.880	4.990	190,000	936,740	4.9302	3.176	3.150	3.182	3.150	3.221	294,345	3.1825	0.41%
2011-12-08	0	4.900	4.900	4.950	4.880	5.050	2,847,000	14,090,855	4.9494	3.163	3.163	3.195	3.150	3.260	4,410,527	3.1948	-1.80%
2011-12-07	0	4.990	4.860	5.040	4.980	5.000	23,000	114,690	4.9865	3.221	3.137	3.253	3.215	3.228	35,631	3.2188	-0.20%
2011-12-06	0	5.000	5.050	5.080	4.960	5.090	2,169,000	10,850,330	5.0025	3.228	3.260	3.279	3.202	3.286	3,360,181	3.2291	-1.96%
2011-12-05	0	5.100	5.040	5.100	5.000	5.100	446,000	2,242,406	5.0278	3.292	3.253	3.292	3.228	3.292	690,936	3.2455	2.00%
2011-12-02	0	5.000	5.000	5.050	4.860	5.100	806,000	3,983,330	4.9421	3.228	3.228	3.260	3.137	3.292	1,248,642	3.1901	-1.96%
2011-12-01	0	5.100	5.100	5.110	4.800	5.400	1,682,800	8,548,292	5.0798	3.292	3.292	3.299	3.098	3.486	2,606,967	3.2790	8.51%
2011-11-30	0	4.700	4.700	4.710	4.600	4.750	521,000	2,435,240	4.6742	3.034	3.034	3.040	2.969	3.066	807,125	3.0172	2.17%
2011-11-29	0	4.600	4.580	4.640	4.500	4.640	1,225,000	5,607,161	4.5773	2.969	2.956	2.995	2.905	2.995	1,897,751	2.9546	0.66%
2011-11-28	0	4.570	4.510	4.570	4.500	4.600	587,000	2,678,160	4.5625	2.950	2.911	2.950	2.905	2.969	909,371	2.9451	1.11%
2011-11-25	0	4.520	4.520	4.580	4.520	4.680	367,000	1,677,360	4.5705	2.918	2.918	2.956	2.918	3.021	568,551	2.9502	-0.44%
2011-11-24	0	4.540	4.540	4.560	4.520	4.560	689,000	3,136,840	4.5527	2.931	2.931	2.943	2.918	2.943	1,067,388	2.9388	-1.73%
2011-11-23	0	4.620	4.620	4.680	4.560	4.700	1,030,000	4,793,200	4.6536	2.982	2.982	3.021	2.943	3.034	1,595,660	3.0039	0.00%
2011-11-22	0	4.620	4.640	4.680	4.600	4.700	120,000	561,280	4.6773	2.982	2.995	3.021	2.969	3.034	185,902	3.0192	-2.53%
2011-11-21	0	4.740	4.580	4.740	4.580	4.830	76,000	358,550	4.7178	3.060	2.956	3.060	2.956	3.118	117,738	3.0453	-0.21%
2011-11-18	0	4.750	4.720	4.790	4.740	4.850	32,000	152,240	4.7575	3.066	3.047	3.092	3.060	3.131	49,574	3.0710	-4.04%
2011-11-17	0	4.950	4.900	4.990	4.880	5.100	107,000	532,540	4.9770	3.195	3.163	3.221	3.150	3.292	165,763	3.2127	0.81%
2011-11-16	0	4.910	4.890	4.940	4.880	5.140	46,000	228,360	4.9643	3.169	3.156	3.189	3.150	3.318	71,262	3.2045	-4.10%
2011-11-15	0	5.120	5.110	5.120	5.110	5.120	10,000	51,180	5.1180	3.305	3.299	3.305	3.299	3.305	15,492	3.3037	0.00%
2011-11-14	0	5.120	5.130	5.160	5.000	5.240	177,000	909,370	5.1377	3.305	3.311	3.331	3.228	3.382	274,206	3.3164	2.40%
2011-11-11	0	5.000	4.960	5.050	4.880	5.200	265,000	1,331,940	5.0262	3.228	3.202	3.260	3.150	3.357	410,534	3.2444	-3.66%
2011-11-10	0	5.190	5.190	5.220	5.150	5.280	272,000	1,422,994	5.2316	3.350	3.350	3.370	3.324	3.408	421,378	3.3770	-1.89%
2011-11-09	0	5.290	5.270	5.320	5.280	5.540	1,029,000	5,492,250	5.3375	3.415	3.402	3.434	3.408	3.576	1,594,111	3.4453	0.00%
2011-11-08	0	5.290	5.260	5.320	5.290	5.330	167,000	885,340	5.3014	3.415	3.395	3.434	3.415	3.441	258,714	3.4221	-1.49%
2011-11-07	0	5.370	5.300	5.370	5.340	5.440	141,000	755,265	5.3565	3.466	3.421	3.466	3.447	3.512	218,435	3.4576	-0.37%
2011-11-04	0	5.390	5.300	5.390	5.170	5.450	347,600	1,829,760	5.2640	3.479	3.421	3.479	3.337	3.518	538,496	3.3979	3.06%
2011-11-03	0	5.230	5.130	5.230	5.090	5.290	789,000	4,094,910	5.1900	3.376	3.311	3.376	3.286	3.415	1,222,306	3.3502	-3.15%
2011-11-02	0	5.400	5.400	5.440	5.210	5.440	1,166,100	6,199,735	5.3166	3.486	3.486	3.512	3.363	3.512	1,806,504	3.4319	1.89%
2011-11-01	0	5.300	5.240	5.300	5.120	5.370	1,810,000	9,569,710	5.2871	3.421	3.382	3.421	3.305	3.466	2,804,023	3.4128	-0.93%
2011-10-31	0	5.350	5.320	5.350	5.270	5.400	1,362,000	7,269,450	5.3373	3.453	3.434	3.453	3.402	3.486	2,109,989	3.4453	0.94%
2011-10-28	0	5.300	5.290	5.300	5.050	5.440	5,487,000	29,087,035	5.3011	3.421	3.415	3.421	3.260	3.512	8,500,374	3.4219	6.00%
2011-10-27	0	5.000	4.990	5.000	4.960	5.090	4,437,000	22,202,570	5.0040	3.228	3.221	3.228	3.202	3.286	6,873,730	3.2301	0.20%
2011-10-26	0	4.990	4.980	4.990	4.980	5.000	586,000	2,927,160	4.9952	3.221	3.215	3.221	3.215	3.228	907,822	3.2244	0.40%
2011-10-25	0	4.970	4.960	4.970	4.950	5.010	1,465,000	7,317,010	4.9945	3.208	3.202	3.208	3.195	3.234	2,269,555	3.2240	-0.40%
2011-10-24	0	4.990	4.950	4.990	4.950	5.020	2,282,000	11,409,360	4.9997	3.221	3.195	3.221	3.195	3.240	3,535,238	3.2273	3.10%
2011-10-21	0	4.840	4.840	4.950	4.840	4.840	31,000	150,040	4.8400	3.124	3.124	3.195	3.124	3.124	48,025	3.1242	0.00%
2011-10-20	0	4.840	4.840	4.860	4.400	4.980	294,000	1,433,931	4.8773	3.124	3.124	3.137	2.840	3.215	455,460	3.1483	-0.41%
2011-10-19	0	4.860	4.850	4.910	4.730	5.000	1,283,000	6,363,240	4.9597	3.137	3.131	3.169	3.053	3.228	1,987,603	3.2015	-1.62%
2011-10-18	0	4.940	4.900	5.000	4.880	5.100	989,000	5,063,330	5.1196	3.189	3.163	3.228	3.150	3.292	1,532,143	3.3047	-8.18%
2011-10-17	0	5.380	5.330	5.400	5.350	5.500	109,000	592,660	5.4372	3.473	3.441	3.486	3.453	3.550	168,861	3.5097	-3.76%
2011-10-14	0	5.590	5.010	5.590	-	-	0	0	-	3.608	3.234	3.608	-	-	0	-	-1.24%
2011-10-13	0	5.660	5.650	5.950	5.080	5.870	2,201,000	11,617,035	5.2781	3.654	3.647	3.841	3.279	3.789	3,409,754	3.4070	12.97%
2011-10-12	0	5.010	5.010	5.050	4.940	5.070	4,428,000	22,119,587	4.9954	3.234	3.234	3.260	3.189	3.273	6,859,788	3.2245	0.20%
2011-10-11	0	5.000	4.990	5.000	4.850	5.000	2,191,000	10,704,379	4.8856	3.228	3.221	3.228	3.131	3.228	3,394,263	3.1537	5.26%
2011-10-10	0	4.750	4.710	4.770	4.600	4.850	776,000	3,627,070	4.6741	3.066	3.040	3.079	2.969	3.131	1,202,167	3.0171	0.42%
2011-10-07	0	4.730	4.750	4.780	4.600	4.890	2,872,000	13,678,355	4.7627	3.053	3.066	3.085	2.969	3.156	4,449,257	3.0743	3.50%
2011-10-06	0	4.570	4.550	4.650	4.530	4.800	1,641,000	7,568,285	4.6120	2.950	2.937	3.002	2.924	3.098	2,542,211	2.9770	1.78%
2011-10-04	0	4.490	4.490	4.980	4.300	4.800	2,771,000	12,293,930	4.4366	2.898	2.898	3.215	2.776	3.098	4,292,789	2.8639	-9.66%
2011-10-03	0	4.970	4.200	4.970	-	-	0	0	-	3.208	2.711	3.208	-	-	0	-	-4.05%
2011-09-30	0	5.180	5.090	5.220	5.050	5.320	2,170,000	11,216,836	5.1690	3.344	3.286	3.370	3.260	3.434	3,361,730	3.3366	0.97%
2011-09-28	0	5.130	5.110	5.220	4.850	5.500	1,084,000	5,563,898	5.1327	3.311	3.299	3.370	3.131	3.550	1,679,316	3.3132	2.19%
2011-09-27	0	5.020	5.010	5.020	4.590	5.070	2,037,299	10,033,848	4.9251	3.240	3.234	3.240	2.963	3.273	3,156,151	3.1791	1.21%
2011-09-26	0	4.960	4.950	5.000	4.550	5.190	4,023,000	20,041,051	4.9816	3.202	3.195	3.228	2.937	3.350	6,232,368	3.2156	-1.00%
2011-09-23	0	5.010	5.010	5.050	4.720	5.500	1,758,000	8,805,018	5.0085	3.234	3.234	3.260	3.047	3.550	2,723,466	3.2330	-6.88%
2011-09-22	0	5.380	5.380	5.390	5.380	5.710	1,226,000	7,091,016	5.7839	3.473	3.473	3.479	3.473	3.686	1,899,300	3.7335	-9.88%
2011-09-21	0	5.970	5.890	5.970	5.700	6.000	1,727,000	10,150,615	5.8776	3.854	3.802	3.854	3.679	3.873	2,675,441	3.7940	2.05%
2011-09-20	0	5.850	5.850	5.900	5.720	5.920	2,285,000	13,423,850	5.8748	3.776	3.776	3.808	3.692	3.821	3,539,886	3.7922	-1.68%
2011-09-19	0	5.950	5.920	6.000	5.780	6.130	2,926,000	17,366,045	5.9351	3.841	3.821	3.873	3.731	3.957	4,532,913	3.8311	-2.62%
2011-09-16	0	6.110	6.110	6.130	6.030	6.130	1,533,000	9,325,044	6.0829	3.944	3.944	3.957	3.892	3.957	2,374,899	3.9265	1.83%
2011-09-15	0	6.000	5.980	6.000	5.950	6.180	1,703,001	10,328,266	6.0647	3.873	3.860	3.873	3.841	3.989	2,638,262	3.9148	0.33%
2011-09-14	0	5.980	5.930	5.990	5.920	6.090	691,000	4,147,765	6.0026	3.860	3.828	3.867	3.821	3.931	1,070,486	3.8747	-0.33%
2011-09-12	0	6.000	5.990	6.000	5.990	6.020	532,000	3,192,990	6.0019	3.873	3.867	3.873	3.867	3.886	824,166	3.8742	-2.44%
2011-09-09	0	6.150	6.150	6.200	6.080	6.260	963,000	5,912,020	6.1392	3.970	3.970	4.002	3.925	4.041	1,491,864	3.9628	-0.81%
2011-09-08	0	6.200	6.190	6.200	6.020	6.320	2,121,000	13,185,673	6.2167	4.002	3.996	4.002	3.886	4.080	3,285,820	4.0129	-1.90%
2011-09-07	0	6.320	6.320	6.370	6.270	6.350	623,660	3,940,615	6.3185	4.080	4.080	4.112	4.047	4.099	966,164	4.0786	0.00%
2011-09-06	0	6.320	6.260	6.340	6.150	6.400	2,241,000	14,144,716	6.3118	4.080	4.041	4.092	3.970	4.131	3,471,722	4.0743	0.00%
2011-09-05	0	6.320	6.320	6.330	6.230	6.400	777,000	4,905,666	6.3136	4.080	4.080	4.086	4.021	4.131	1,203,716	4.0754	-2.62%
2011-09-02	0	6.490	6.480	6.490	6.160	6.800	1,513,248	9,750,611	6.4435	4.189	4.183	4.189	3.976	4.389	2,344,300	4.1593	1.41%
2011-09-01	0	6.400	6.400	6.450	6.370	6.640	302,197	1,956,608	6.4746	4.131	4.131	4.163	4.112	4.286	468,159	4.1794	-0.47%
2011-08-31	0	6.430	6.430	6.470	6.280	6.580	3,470,000	22,258,280	6.4145	4.151	4.151	4.176	4.054	4.247	5,375,669	4.1406	3.71%
2011-08-30	0	6.200	6.150	6.240	6.030	6.240	2,408,000	14,719,290	6.1127	4.002	3.970	4.028	3.892	4.028	3,730,436	3.9457	3.51%
2011-08-29	0	5.990	5.990	6.000	5.930	6.100	395,000	2,376,020	6.0152	3.867	3.867	3.873	3.828	3.938	611,928	3.8828	1.87%
2011-08-26	0	5.880	5.890	5.950	5.880	6.040	598,000	3,559,920	5.9530	3.796	3.802	3.841	3.796	3.899	926,412	3.8427	-3.61%
2011-08-25	0	6.100	6.010	6.020	6.020	6.200	2,626,000	16,006,230	6.0953	3.938	3.879	3.886	3.886	4.002	4,068,158	3.9345	0.16%
2011-08-24	0	6.090	6.080	6.100	6.040	6.300	1,582,000	9,661,610	6.1072	3.931	3.925	3.938	3.899	4.067	2,450,809	3.9422	-1.77%
2011-08-23	0	6.200	6.200	6.280	6.120	6.280	2,163,000	13,403,050	6.1965	4.002	4.002	4.054	3.950	4.054	3,350,885	3.9999	0.16%
2011-08-22	0	6.190	6.210	6.260	6.070	6.580	2,154,000	13,468,417	6.2527	3.996	4.009	4.041	3.918	4.247	3,336,943	4.0362	-4.92%
2011-08-19	0	6.510	6.510	6.540	6.450	6.570	1,233,000	8,435,766	6.8417	4.202	4.202	4.222	4.163	4.241	1,910,144	4.4163	-4.82%
2011-08-18	0	6.880	6.800	6.880	6.830	6.990	1,219,000	8,407,420	6.8970	4.415	4.364	4.415	4.383	4.486	1,899,499	4.4261	0.44%
2011-08-17	0	6.850	6.850	6.920	6.850	6.990	117,000	806,420	6.8925	4.396	4.396	4.441	4.396	4.486	182,315	4.4232	-2.14%
2011-08-16	0	7.000	6.900	7.000	6.720	7.000	329,000	2,263,310	6.8794	4.492	4.428	4.492	4.313	4.492	512,662	4.4148	2.94%
2011-08-15	0	6.800	6.790	6.870	6.700	7.000	1,168,000	7,984,300	6.8359	4.364	4.357	4.409	4.300	4.492	1,820,029	4.3869	-1.45%
2011-08-12	0	6.900	6.890	6.900	6.860	7.050	782,000	5,439,970	6.9565	4.428	4.422	4.428	4.402	4.524	1,218,547	4.4643	-0.86%
2011-08-11	0	6.960	6.940	7.000	6.800	7.050	1,753,000	12,261,890	6.9948	4.467	4.454	4.492	4.364	4.524	2,731,601	4.4889	-3.20%
2011-08-10	0	7.190	7.080	7.190	6.800	7.260	1,557,167	10,942,788	7.0274	4.614	4.544	4.614	4.364	4.659	2,426,446	4.5098	-0.14%
2011-08-09	0	7.200	7.160	7.200	6.350	7.300	1,423,000	9,972,350	7.0080	4.621	4.595	4.621	4.075	4.685	2,217,381	4.4974	0.00%
2011-08-08	0	7.200	6.990	7.200	6.650	7.380	2,732,833	19,240,751	7.0406	4.621	4.486	4.621	4.268	4.736	4,258,420	4.5183	-2.96%
2011-08-05	0	7.420	7.220	7.430	6.210	7.420	2,616,000	18,347,370	7.0135	4.762	4.633	4.768	3.985	4.762	4,076,366	4.5009	1.23%
2011-08-04	0	7.330	7.310	7.340	7.300	7.370	392,000	2,872,764	7.3285	4.704	4.691	4.710	4.685	4.730	610,832	4.7030	-0.14%
2011-08-03	0	7.340	7.330	7.390	7.320	7.500	1,191,000	8,774,380	7.3672	4.710	4.704	4.743	4.698	4.813	1,855,868	4.7279	-3.67%
2011-08-02	0	7.620	7.560	7.620	7.500	7.620	1,282,000	9,710,775	7.5747	4.890	4.852	4.890	4.813	4.890	1,997,669	4.8611	1.06%
2011-08-01	0	7.540	7.510	7.550	7.360	7.550	905,000	6,780,915	7.4927	4.839	4.820	4.845	4.723	4.845	1,410,211	4.8084	1.48%
2011-07-29	0	7.430	7.380	7.430	7.350	7.880	3,052,000	22,913,510	7.5077	4.768	4.736	4.768	4.717	5.057	4,755,760	4.8181	-0.27%
2011-07-28	0	7.450	7.450	7.480	7.000	8.040	3,006,008	22,343,019	7.4328	4.781	4.781	4.800	4.492	5.160	4,684,093	4.7700	5.23%
2011-07-27	0	7.080	7.020	7.080	6.900	7.080	1,281,000	8,958,024	6.9930	4.544	4.505	4.544	4.428	4.544	1,996,110	4.4877	1.00%
2011-07-26	0	7.010	7.000	7.010	6.790	7.020	1,209,236	8,357,088	6.9110	4.499	4.492	4.499	4.357	4.505	1,884,284	4.4352	3.70%
2011-07-25	0	6.760	6.760	6.790	6.700	6.800	710,000	4,788,270	6.7440	4.338	4.338	4.357	4.300	4.364	1,106,353	4.3280	0.45%
2011-07-22	0	6.730	6.700	6.750	6.560	6.730	318,000	2,124,690	6.6814	4.319	4.300	4.332	4.210	4.319	495,522	4.2878	2.75%
2011-07-21	0	6.550	6.550	6.620	6.490	6.610	2,072,000	13,511,465	6.5210	4.203	4.203	4.248	4.165	4.242	3,228,681	4.1848	1.39%
2011-07-20	0	6.460	6.460	6.470	6.420	6.520	202,000	1,307,110	6.4708	4.146	4.146	4.152	4.120	4.184	314,765	4.1527	-1.67%
2011-07-19	0	6.570	6.540	6.570	6.360	6.680	3,204,098	20,683,117	6.4552	4.216	4.197	4.216	4.082	4.287	4,992,766	4.1426	3.14%
2011-07-18	0	6.370	6.350	6.370	6.350	6.420	1,760,000	11,196,600	6.3617	4.088	4.075	4.088	4.075	4.120	2,742,509	4.0826	-0.31%
2011-07-15	0	6.390	6.390	6.410	6.350	6.420	4,422,000	28,258,667	6.3905	4.101	4.101	4.114	4.075	4.120	6,890,554	4.1011	0.47%
2011-07-14	0	6.360	6.360	6.390	6.300	6.370	7,963,000	50,335,636	6.3212	4.082	4.082	4.101	4.043	4.088	12,408,295	4.0566	0.47%
2011-07-13	0	6.330	6.310	6.330	6.210	6.380	6,869,000	43,304,570	6.3043	4.062	4.049	4.062	3.985	4.094	10,703,577	4.0458	1.28%
2011-07-12	0	6.250	6.200	6.250	6.200	6.540	5,879,000	37,335,476	6.3507	4.011	3.979	4.011	3.979	4.197	9,160,915	4.0755	-2.95%
2011-07-11	0	6.440	6.430	6.450	6.200	6.580	1,818,057	11,811,248	6.4966	4.133	4.126	4.139	3.979	4.223	2,832,976	4.1692	-2.13%
2011-07-08	0	6.580	6.560	6.580	6.410	6.640	1,142,000	7,438,016	6.5131	4.223	4.210	4.223	4.114	4.261	1,779,514	4.1798	2.02%
2011-07-07	0	6.450	6.410	6.470	6.400	6.510	2,598,000	16,826,680	6.4768	4.139	4.114	4.152	4.107	4.178	4,048,317	4.1565	-0.62%
2011-07-06	0	6.490	6.480	6.500	6.460	6.500	1,218,000	7,900,834	6.4867	4.165	4.159	4.171	4.146	4.171	1,897,941	4.1628	-0.76%
2011-07-05	0	6.540	6.510	6.540	6.510	6.670	2,949,000	19,404,150	6.5799	4.197	4.178	4.197	4.178	4.280	4,595,261	4.2226	0.00%
2011-07-04	0	6.540	6.530	6.540	6.470	6.680	1,820,400	11,878,504	6.5252	4.197	4.191	4.197	4.152	4.287	2,836,627	4.1875	1.08%
2011-06-30	0	6.470	6.490	6.500	6.380	6.600	4,891,000	31,682,470	6.4777	4.152	4.165	4.171	4.094	4.236	7,621,370	4.1571	-0.77%
2011-06-29	0	6.520	6.500	6.530	6.420	6.560	2,628,000	17,123,310	6.5157	4.184	4.171	4.191	4.120	4.210	4,095,065	4.1815	0.31%
2011-06-28	0	6.500	6.500	6.540	6.400	6.700	732,000	4,778,227	6.5276	4.171	4.171	4.197	4.107	4.300	1,140,634	4.1891	-0.31%
2011-06-27	0	6.520	6.520	6.530	6.440	6.630	384,000	2,524,545	6.5743	4.184	4.184	4.191	4.133	4.255	598,366	4.2191	-0.61%
2011-06-24	0	6.560	6.560	6.580	6.520	6.660	487,000	3,203,540	6.5781	4.210	4.210	4.223	4.184	4.274	758,865	4.2215	0.00%
2011-06-23	0	6.560	6.550	6.600	6.490	6.660	766,000	5,041,690	6.5818	4.210	4.203	4.236	4.165	4.274	1,193,615	4.2239	-0.30%
2011-06-22	0	6.580	6.580	6.600	6.520	6.590	2,290,000	14,946,540	6.5269	4.223	4.223	4.236	4.184	4.229	3,568,378	4.1886	1.54%
2011-06-21	0	6.480	6.480	6.500	6.450	6.520	396,000	2,569,790	6.4894	4.159	4.159	4.171	4.139	4.184	617,065	4.1645	-0.31%
2011-06-20	0	6.500	6.490	6.500	6.490	6.510	934,700	6,075,335	6.4998	4.171	4.165	4.171	4.165	4.178	1,456,490	4.1712	0.00%
2011-06-17	0	6.500	6.400	6.500	6.490	6.500	510,000	3,314,560	6.4991	4.171	4.107	4.171	4.165	4.171	794,704	4.1708	0.00%
2011-06-16	0	6.500	6.420	6.500	6.400	6.600	3,754,000	24,384,640	6.4956	4.171	4.120	4.171	4.107	4.236	5,849,647	4.1686	-1.96%
2011-06-15	0	6.630	6.630	6.640	6.500	6.720	1,650,000	10,865,520	6.5852	4.255	4.255	4.261	4.171	4.313	2,571,102	4.2260	2.00%
2011-06-14	0	6.500	6.500	6.510	6.430	6.550	1,922,000	12,454,700	6.4801	4.171	4.171	4.178	4.126	4.203	2,994,945	4.1586	0.15%
2011-06-13	0	6.490	6.480	6.500	6.440	6.600	2,472,222	16,160,599	6.5369	4.165	4.159	4.171	4.133	4.236	3,852,325	4.1950	-0.46%
2011-06-10	0	6.520	6.500	6.600	6.490	6.830	855,000	5,669,420	6.6309	4.184	4.171	4.236	4.165	4.383	1,332,298	4.2554	-1.81%
2011-06-09	0	6.640	6.610	6.640	6.550	6.800	2,414,200	16,331,510	6.7648	4.261	4.242	4.261	4.203	4.364	3,761,912	4.3413	-1.19%
2011-06-08	0	6.720	6.720	6.750	6.620	6.880	518,000	3,517,750	6.7910	4.313	4.313	4.332	4.248	4.415	807,170	4.3581	-1.90%
2011-06-07	0	6.850	6.830	6.850	6.790	6.890	384,900	2,634,759	6.8453	4.396	4.383	4.396	4.357	4.422	599,768	4.3930	0.15%
2011-06-03	0	6.840	6.840	6.850	6.800	6.850	916,000	6,241,740	6.8141	4.390	4.390	4.396	4.364	4.396	1,427,351	4.3730	-0.15%
2011-06-02	0	6.850	6.840	6.850	6.760	6.860	194,000	1,324,010	6.8248	4.396	4.390	4.396	4.338	4.402	302,299	4.3798	-1.44%
2011-06-01	0	6.950	6.940	6.950	6.730	6.970	267,200	1,855,288	6.9434	4.460	4.454	4.460	4.319	4.473	416,363	4.4559	0.29%
2011-05-31	0	6.930	6.910	6.930	6.860	6.960	1,016,000	7,039,490	6.9286	4.447	4.434	4.447	4.402	4.467	1,583,176	4.4464	0.00%
2011-05-30	0	6.930	6.860	6.930	6.700	6.940	1,794,000	12,414,060	6.9198	4.447	4.402	4.447	4.300	4.454	2,795,489	4.4407	0.43%
2011-05-27	0	6.900	6.870	6.920	6.880	7.020	4,860,000	33,808,070	6.9564	4.428	4.409	4.441	4.415	4.505	7,573,065	4.4643	-1.71%
2011-05-26	0	7.020	7.010	7.030	6.980	7.020	1,017,000	7,124,020	7.0049	4.505	4.499	4.511	4.479	4.505	1,584,734	4.4954	0.29%
2011-05-25	0	7.000	7.000	7.010	6.800	7.000	1,140,000	7,958,010	6.9807	4.492	4.492	4.499	4.364	4.492	1,776,398	4.4799	0.14%
2011-05-24	0	6.990	6.960	6.980	6.790	7.080	2,563,000	17,764,800	6.9313	4.486	4.467	4.479	4.357	4.544	3,993,779	4.4481	2.49%
2011-05-23	0	6.820	6.800	6.820	6.750	6.900	5,711,000	38,837,570	6.8005	4.377	4.364	4.377	4.332	4.428	8,899,130	4.3642	-2.57%
2011-05-20	0	7.000	7.000	7.020	6.900	7.080	841,000	5,895,340	7.0099	4.492	4.492	4.505	4.428	4.544	1,310,483	4.4986	-0.57%
2011-05-19	0	7.040	7.020	7.040	7.000	7.050	4,644,000	32,655,115	7.0317	4.518	4.505	4.518	4.492	4.524	7,236,484	4.5126	0.57%
2011-05-18	0	7.000	7.000	7.010	6.980	7.050	3,147,000	22,027,260	6.9994	4.492	4.492	4.499	4.479	4.524	4,903,793	4.4919	0.72%
2011-05-17	0	6.950	6.940	7.000	6.900	7.040	2,000,000	13,957,420	6.9787	4.460	4.454	4.492	4.428	4.518	3,116,488	4.4786	1.16%
2011-05-16	0	6.870	6.870	6.900	6.810	6.950	747,446	5,150,141	6.8903	4.409	4.409	4.428	4.370	4.460	1,164,703	4.4218	0.88%
2011-05-13	0	6.810	6.800	6.900	6.220	6.900	1,051,500	7,145,985	6.7960	4.370	4.364	4.428	3.992	4.428	1,638,493	4.3613	0.00%
2011-05-12	0	6.810	6.800	6.820	6.710	6.910	809,000	5,504,960	6.8046	4.370	4.364	4.377	4.306	4.434	1,260,619	4.3669	-2.71%
2011-05-11	0	7.000	7.000	7.020	6.970	7.180	1,242,000	8,779,240	7.0686	4.492	4.492	4.505	4.473	4.608	1,935,339	4.5363	-0.28%
2011-05-09	0	7.090	7.050	7.090	6.680	7.180	1,267,000	8,885,020	7.0126	4.505	4.480	4.505	4.245	4.562	1,993,982	4.4559	3.20%
2011-05-06	0	6.870	6.830	6.870	6.120	6.920	764,000	5,222,080	6.8352	4.365	4.340	4.365	3.889	4.397	1,202,369	4.3432	0.29%
2011-05-05	0	6.850	6.820	6.870	6.820	6.930	867,000	5,972,020	6.8881	4.353	4.334	4.365	4.334	4.403	1,364,469	4.3768	0.15%
2011-05-04	0	6.840	6.840	6.960	6.750	6.960	1,942,000	13,319,000	6.8584	4.346	4.346	4.422	4.289	4.422	3,056,284	4.3579	-1.16%
2011-05-03	0	6.920	6.880	6.930	6.760	6.920	362,000	2,494,090	6.8898	4.397	4.372	4.403	4.295	4.397	569,709	4.3778	0.29%
2011-04-29	0	6.900	6.880	6.900	6.800	6.940	3,486,000	23,999,095	6.8844	4.384	4.372	4.384	4.321	4.410	5,486,203	4.3744	1.17%
2011-04-28	0	6.820	6.840	6.850	6.700	6.950	3,872,000	26,433,489	6.8268	4.334	4.346	4.353	4.257	4.416	6,093,683	4.3379	2.10%
2011-04-27	0	6.680	6.610	6.700	6.070	6.700	1,776,000	11,722,520	6.6005	4.245	4.200	4.257	3.857	4.257	2,795,037	4.1940	1.21%
2011-04-26	0	6.600	6.580	6.600	6.490	6.630	1,792,000	11,806,510	6.5885	4.194	4.181	4.194	4.124	4.213	2,820,217	4.1864	0.00%
2011-04-21	0	6.600	6.600	6.610	6.370	6.620	1,312,000	8,653,810	6.5959	4.194	4.194	4.200	4.048	4.206	2,064,802	4.1911	0.00%
2011-04-20	0	6.600	6.590	6.600	6.590	6.610	1,474,005	9,728,373	6.6000	4.194	4.187	4.194	4.187	4.200	2,319,762	4.1937	0.00%
2011-04-19	0	6.600	6.590	6.600	6.500	6.610	2,863,000	18,884,300	6.5960	4.194	4.187	4.194	4.130	4.200	4,505,737	4.1912	0.15%
2011-04-18	0	6.590	6.540	6.600	6.510	6.700	3,720,000	24,556,060	6.6011	4.187	4.156	4.194	4.137	4.257	5,854,468	4.1944	-0.15%
2011-04-15	0	6.600	6.590	6.600	6.580	6.640	9,036,000	59,643,860	6.6007	4.194	4.187	4.194	4.181	4.219	14,220,693	4.1942	0.00%
2011-04-14	0	6.600	6.590	6.600	6.560	6.660	3,686,000	24,320,000	6.5979	4.194	4.187	4.194	4.168	4.232	5,800,960	4.1924	0.61%
2011-04-13	0	6.560	6.540	6.560	6.500	6.600	2,206,000	14,478,070	6.5630	4.168	4.156	4.168	4.130	4.194	3,471,763	4.1702	-0.15%
2011-04-12	0	6.570	6.470	6.570	6.460	6.640	1,654,000	10,870,850	6.5725	4.175	4.111	4.175	4.105	4.219	2,603,035	4.1762	-0.15%
2011-04-11	0	6.580	6.580	6.600	6.070	6.700	7,248,268	47,410,252	6.5409	4.181	4.181	4.194	3.857	4.257	11,407,192	4.1562	3.46%
2011-04-08	0	6.360	6.360	6.400	6.250	6.420	1,762,000	11,147,090	6.3264	4.041	4.041	4.067	3.971	4.079	2,773,004	4.0199	1.27%
2011-04-07	0	6.280	6.270	6.280	6.180	6.290	1,374,000	8,610,270	6.2666	3.990	3.984	3.990	3.927	3.997	2,162,376	3.9819	1.62%
2011-04-06	0	6.180	6.160	6.210	5.970	6.210	2,769,000	16,848,000	6.0845	3.927	3.914	3.946	3.793	3.946	4,357,802	3.8662	3.52%
2011-04-04	0	5.970	5.900	6.000	5.850	5.980	1,676,772	9,879,736	5.8921	3.793	3.749	3.812	3.717	3.800	2,638,873	3.7439	2.05%
2011-04-01	0	5.850	5.840	5.860	5.840	5.870	93,000	544,160	5.8512	3.717	3.711	3.724	3.711	3.730	146,362	3.7179	-0.34%
2011-03-31	0	5.870	5.870	5.990	5.700	6.100	1,491,500	8,710,110	5.8398	3.730	3.730	3.806	3.622	3.876	2,347,296	3.7107	2.09%
2011-03-30	0	5.750	5.700	5.750	5.720	5.760	3,407,000	19,589,770	5.7499	3.654	3.622	3.654	3.635	3.660	5,361,875	3.6535	0.17%
2011-03-29	0	5.740	5.730	5.750	5.720	5.750	344,000	1,973,860	5.7380	3.647	3.641	3.654	3.635	3.654	541,381	3.6460	-0.17%
2011-03-28	0	5.750	5.740	5.750	5.740	5.770	1,422,000	8,175,940	5.7496	3.654	3.647	3.654	3.647	3.666	2,237,918	3.6534	-1.20%
2011-03-25	0	5.820	5.790	5.820	5.700	5.860	4,062,000	23,565,260	5.8014	3.698	3.679	3.698	3.622	3.724	6,392,702	3.6863	0.34%
2011-03-24	0	5.800	5.790	5.810	5.790	5.820	3,319,000	19,115,826	5.7595	3.685	3.679	3.692	3.679	3.698	5,223,382	3.6597	0.35%
2011-03-23	0	5.780	5.760	5.800	5.740	5.830	5,419,000	31,075,800	5.7346	3.673	3.660	3.685	3.647	3.704	8,528,324	3.6438	0.70%
2011-03-22	0	5.740	5.740	5.750	5.700	5.750	325,000	1,861,760	5.7285	3.647	3.647	3.654	3.622	3.654	511,479	3.6400	-0.17%
2011-03-21	0	5.750	5.720	5.750	5.660	5.800	651,000	3,746,400	5.7548	3.654	3.635	3.654	3.596	3.685	1,024,532	3.6567	-0.86%
2011-03-18	0	5.800	5.800	5.810	5.750	5.810	1,172,000	6,788,250	5.7920	3.685	3.685	3.692	3.654	3.692	1,844,472	3.6803	0.00%
2011-03-17	0	5.800	5.800	5.950	5.000	5.850	4,707,000	27,094,255	5.7562	3.685	3.685	3.781	3.177	3.717	7,407,791	3.6575	0.00%
2011-03-16	0	5.800	5.800	5.820	5.670	5.840	2,622,000	15,105,435	5.7610	3.685	3.685	3.698	3.603	3.711	4,126,456	3.6606	0.00%
2011-03-15	0	5.800	5.770	5.800	5.730	5.990	1,823,658	10,630,264	5.8291	3.685	3.666	3.685	3.641	3.806	2,870,040	3.7039	-2.19%
2011-03-14	0	5.930	5.900	5.930	5.800	5.980	1,498,000	8,823,486	5.8902	3.768	3.749	3.768	3.685	3.800	2,357,525	3.7427	0.00%
2011-03-11	0	5.930	5.930	5.990	5.800	5.980	1,126,000	6,698,740	5.9491	3.768	3.768	3.806	3.685	3.800	1,772,078	3.7802	-1.00%
2011-03-10	0	5.990	5.980	5.990	5.970	6.000	1,246,000	7,456,370	5.9842	3.806	3.800	3.806	3.793	3.812	1,960,932	3.8025	0.17%
2011-03-09	0	5.980	5.970	5.980	5.970	5.990	1,456,000	8,701,900	5.9766	3.800	3.793	3.800	3.793	3.806	2,291,426	3.7976	0.17%
2011-03-08	0	5.970	5.960	5.990	5.900	5.990	660,000	3,925,210	5.9473	3.793	3.787	3.806	3.749	3.806	1,038,696	3.7790	0.67%
2011-03-07	0	5.930	5.910	5.930	5.930	6.020	493,000	2,935,160	5.9537	3.768	3.755	3.768	3.768	3.825	775,874	3.7830	-0.17%
2011-03-04	0	5.940	5.880	5.940	5.790	5.940	6,632,500	38,635,855	5.8252	3.774	3.736	3.774	3.679	3.774	10,438,108	3.7014	2.24%
2011-03-03	0	5.810	5.810	5.830	5.550	5.850	11,574,000	66,689,335	5.7620	3.692	3.692	3.704	3.527	3.717	18,214,951	3.6612	3.01%
2011-03-02	0	5.640	5.610	5.640	5.550	5.690	1,387,000	7,790,689	5.6169	3.584	3.565	3.584	3.527	3.615	2,182,835	3.5691	-0.88%
2011-03-01	0	5.690	5.690	5.700	5.630	5.750	5,284,000	30,045,000	5.6860	3.615	3.615	3.622	3.577	3.654	8,315,863	3.6130	0.89%
2011-02-28	0	5.640	5.620	5.640	5.560	5.660	5,939,000	33,441,010	5.6307	3.584	3.571	3.584	3.533	3.596	9,346,690	3.5778	0.18%
2011-02-25	0	5.630	5.600	5.630	5.570	5.700	3,473,000	19,499,960	5.6147	3.577	3.558	3.577	3.539	3.622	5,465,744	3.5677	-0.18%
2011-02-24	0	5.640	5.620	5.630	5.590	5.720	4,405,000	24,899,428	5.6525	3.584	3.571	3.577	3.552	3.635	6,932,509	3.5917	0.00%
2011-02-23	0	5.640	5.620	5.630	5.540	5.700	3,133,000	17,550,860	5.6019	3.584	3.571	3.577	3.520	3.622	4,930,658	3.5595	-3.09%
2011-02-22	0	5.820	5.810	5.840	5.790	5.980	3,370,000	19,674,140	5.8380	3.698	3.692	3.711	3.679	3.800	5,303,645	3.7096	-1.52%
2011-02-21	0	5.910	5.900	5.920	5.820	5.930	3,166,000	18,602,110	5.8756	3.755	3.749	3.762	3.698	3.768	4,982,593	3.7334	1.20%
2011-02-18	0	5.840	5.830	5.860	5.800	5.870	1,824,000	10,656,300	5.8423	3.711	3.704	3.724	3.685	3.730	2,870,578	3.7122	0.69%
2011-02-17	0	5.800	5.790	5.800	5.780	5.870	3,047,000	17,678,158	5.8018	3.685	3.679	3.685	3.673	3.730	4,795,313	3.6865	0.17%
2011-02-16	0	5.790	5.750	5.800	5.690	5.860	2,660,000	15,306,320	5.7543	3.679	3.654	3.685	3.615	3.724	4,186,260	3.6563	0.00%
2011-02-15	0	5.790	5.780	5.790	5.700	5.970	2,376,000	13,763,630	5.7928	3.679	3.673	3.679	3.622	3.793	3,739,306	3.6808	-1.03%
2011-02-14	0	5.850	5.850	5.900	5.750	5.960	1,564,000	9,174,650	5.8661	3.717	3.717	3.749	3.654	3.787	2,461,395	3.7274	-1.52%
2011-02-11	0	5.940	5.900	5.940	5.900	6.000	751,000	4,536,605	6.0408	3.774	3.749	3.774	3.749	3.812	1,181,910	3.8384	-1.49%
2011-02-10	0	6.030	6.020	6.050	5.990	6.110	22,867,000	137,504,610	6.0132	3.832	3.825	3.844	3.806	3.882	35,987,669	3.8209	-0.17%
2011-02-09	0	6.040	6.040	6.060	5.940	6.190	6,656,000	40,700,660	6.1149	3.838	3.838	3.851	3.774	3.933	10,475,092	3.8855	-1.79%
2011-02-08	0	6.150	6.150	6.170	6.110	6.150	3,290,000	20,122,530	6.1163	3.908	3.908	3.920	3.882	3.908	5,177,742	3.8864	-0.81%
2011-02-07	0	6.200	6.150	6.200	6.100	6.240	2,378,000	14,539,155	6.1140	3.940	3.908	3.940	3.876	3.965	3,742,453	3.8849	0.00%
2011-02-02	0	6.200	6.190	6.220	6.180	6.220	709,000	4,391,460	6.1939	3.940	3.933	3.952	3.927	3.952	1,115,811	3.9357	0.32%
2011-02-01	0	6.180	6.150	6.180	5.800	6.200	2,813,000	17,318,550	6.1566	3.927	3.908	3.927	3.685	3.940	4,427,048	3.9120	-0.96%
2011-01-31	0	6.240	6.250	6.270	6.200	6.390	1,671,000	10,414,524	6.2325	3.965	3.971	3.984	3.940	4.060	2,629,789	3.9602	0.65%
2011-01-28	0	6.200	6.200	6.210	6.160	6.260	2,637,732	16,376,727	6.2086	3.940	3.940	3.946	3.914	3.978	4,151,215	3.9450	0.49%
2011-01-27	0	6.170	6.150	6.170	6.140	6.230	2,821,000	17,466,934	6.1918	3.920	3.908	3.920	3.901	3.959	4,439,639	3.9343	-1.28%
2011-01-26	0	6.250	6.210	6.250	6.190	6.310	1,632,000	10,198,276	6.2489	3.971	3.946	3.971	3.933	4.009	2,568,412	3.9707	-0.95%
2011-01-25	0	6.310	6.280	6.320	6.240	6.370	4,611,000	29,089,870	6.3088	4.009	3.990	4.016	3.965	4.048	7,256,708	4.0087	1.12%
2011-01-24	0	6.240	6.220	6.240	6.100	6.330	5,229,000	32,652,922	6.2446	3.965	3.952	3.965	3.876	4.022	8,229,305	3.9679	-0.16%
2011-01-21	0	6.250	6.250	6.270	5.940	6.370	4,141,000	25,787,450	6.2273	3.971	3.971	3.984	3.774	4.048	6,517,031	3.9569	6.11%
2011-01-20	0	5.890	5.860	5.890	5.820	5.900	303,000	1,773,520	5.8532	3.743	3.724	3.743	3.698	3.749	476,856	3.7192	-0.34%
2011-01-19	0	5.910	5.870	5.920	5.810	5.940	480,000	2,834,380	5.9050	3.755	3.730	3.762	3.692	3.774	755,415	3.7521	-0.17%
2011-01-18	0	5.920	5.910	5.940	5.890	5.950	912,000	5,409,360	5.9313	3.762	3.755	3.774	3.743	3.781	1,435,289	3.7688	0.34%
2011-01-17	0	5.900	5.880	5.930	5.700	6.000	438,000	2,586,740	5.9058	3.749	3.736	3.768	3.622	3.812	689,316	3.7526	-0.51%
2011-01-14	0	5.930	5.910	5.930	5.900	5.950	169,000	999,380	5.9135	3.768	3.755	3.768	3.749	3.781	265,969	3.7575	-0.67%
2011-01-13	0	5.970	5.950	5.970	5.870	5.990	650,000	3,866,190	5.9480	3.793	3.781	3.793	3.730	3.806	1,022,958	3.7794	1.19%
2011-01-12	0	5.900	5.890	5.900	5.860	5.930	2,129,655	12,560,699	5.8980	3.749	3.743	3.749	3.724	3.768	3,351,612	3.7477	-0.17%
2011-01-11	0	5.910	5.900	5.920	5.840	6.050	2,832,000	16,836,720	5.9452	3.755	3.749	3.762	3.711	3.844	4,456,950	3.7776	-2.96%
2011-01-10	0	6.090	6.000	6.090	5.990	6.140	1,572,000	9,443,393	6.0072	3.870	3.812	3.870	3.806	3.901	2,473,985	3.8171	0.50%
2011-01-07	0	6.060	6.000	6.240	5.950	6.290	2,819,000	16,882,440	5.9888	3.851	3.812	3.965	3.781	3.997	4,436,491	3.8054	0.17%
2011-01-06	0	6.050	6.050	6.090	5.850	6.070	758,000	4,491,930	5.9260	3.844	3.844	3.870	3.717	3.857	1,192,927	3.7655	1.68%
2011-01-05	0	5.950	5.930	5.970	5.940	6.120	1,270,000	7,569,100	5.9599	3.781	3.768	3.793	3.774	3.889	1,998,703	3.7870	0.00%
2011-01-04	0	5.950	5.950	5.960	5.940	6.120	2,904,000	17,298,000	5.9566	3.781	3.781	3.787	3.774	3.889	4,570,262	3.7849	-1.49%
2011-01-03	0	6.040	6.000	6.010	6.000	6.250	351,000	2,126,140	6.0574	3.838	3.812	3.819	3.812	3.971	552,397	3.8489	-3.36%
2010-12-31	0	6.250	6.170	6.250	6.090	6.300	1,796,000	11,050,348	6.1528	3.971	3.920	3.971	3.870	4.003	2,826,512	3.9095	2.97%
2010-12-30	0	6.070	6.000	6.050	5.950	6.110	1,817,000	10,975,570	6.0405	3.857	3.812	3.844	3.781	3.882	2,859,562	3.8382	2.53%
2010-12-29	0	5.920	5.860	5.920	5.850	5.930	179,000	1,058,650	5.9142	3.762	3.724	3.762	3.717	3.768	281,707	3.7580	-0.50%
2010-12-28	0	5.950	5.850	5.960	5.660	5.960	617,000	3,593,090	5.8235	3.781	3.717	3.787	3.596	3.787	971,023	3.7003	1.71%
2010-12-24	0	5.850	5.830	5.850	5.830	5.850	40,833	237,501	5.8164	3.717	3.704	3.717	3.704	3.717	64,262	3.6958	-0.17%
2010-12-23	0	5.860	5.850	5.860	5.800	5.900	2,833,000	16,577,690	5.8516	3.724	3.717	3.724	3.685	3.749	4,458,524	3.7182	-0.85%
2010-12-22	0	5.910	5.910	5.930	5.850	5.970	985,438	5,840,471	5.9268	3.755	3.755	3.768	3.717	3.793	1,550,864	3.7659	-0.51%
2010-12-21	0	5.940	5.930	6.100	5.610	6.170	887,000	5,305,004	5.9808	3.774	3.768	3.876	3.565	3.920	1,395,944	3.8003	-1.00%
2010-12-20	0	6.000	6.000	6.150	5.980	6.090	725,000	4,358,240	6.0114	3.812	3.812	3.908	3.800	3.870	1,140,992	3.8197	-1.48%
2010-12-17	0	6.090	6.010	6.090	5.940	6.220	1,938,000	11,796,120	6.0867	3.870	3.819	3.870	3.774	3.952	3,049,989	3.8676	1.67%
2010-12-16	0	5.990	5.950	5.980	5.980	6.000	2,105,000	12,629,560	5.9998	3.806	3.781	3.800	3.800	3.812	3,312,811	3.8123	0.00%
2010-12-15	0	5.990	5.960	5.990	5.850	6.030	2,547,000	15,237,010	5.9823	3.806	3.787	3.806	3.717	3.832	4,008,422	3.8012	-1.80%
2010-12-14	0	6.100	6.020	6.100	5.900	6.150	12,844,149	77,086,475	6.0017	3.876	3.825	3.876	3.749	3.908	20,213,888	3.8135	3.04%
2010-12-13	0	5.920	5.900	5.930	5.500	5.960	2,705,872	15,812,654	5.8438	3.762	3.749	3.768	3.495	3.787	4,258,452	3.7132	-1.33%
2010-12-10	0	6.000	5.990	6.000	5.860	6.020	2,399,000	14,377,220	5.9930	3.812	3.806	3.812	3.724	3.825	3,775,503	3.8080	0.00%
2010-12-09	0	6.000	5.980	6.000	5.970	6.160	2,754,000	16,569,730	6.0166	3.812	3.800	3.812	3.793	3.914	4,334,195	3.8230	-2.44%
2010-12-08	0	6.150	6.150	6.160	6.100	6.240	2,915,000	17,918,850	6.1471	3.908	3.908	3.914	3.876	3.965	4,587,574	3.9060	-1.44%
2010-12-07	0	6.240	6.240	6.250	6.180	6.250	1,445,000	9,016,435	6.2397	3.965	3.965	3.971	3.927	3.971	2,274,115	3.9648	-0.16%
2010-12-06	0	6.250	6.230	6.300	6.220	6.370	1,409,000	8,919,480	6.3304	3.971	3.959	4.003	3.952	4.048	2,217,459	4.0224	-1.73%
2010-12-03	0	6.360	6.290	6.400	6.300	6.480	4,302,000	27,456,050	6.3822	4.041	3.997	4.067	4.003	4.117	6,770,409	4.0553	-2.00%
2010-12-02	0	6.490	6.460	6.490	6.390	6.490	2,191,000	14,137,906	6.4527	4.124	4.105	4.124	4.060	4.124	3,448,156	4.1001	2.04%
2010-12-01	0	6.360	6.360	6.410	6.160	6.400	1,474,000	9,304,700	6.3126	4.041	4.041	4.073	3.914	4.067	2,319,754	4.0111	0.00%
2010-11-30	0	6.360	6.340	6.360	6.250	6.500	3,238,000	20,618,485	6.3677	4.041	4.029	4.041	3.971	4.130	5,095,906	4.0461	-0.93%
2010-11-29	0	6.420	6.390	6.420	6.160	6.420	2,006,501	12,639,311	6.2992	4.079	4.060	4.079	3.914	4.079	3,157,795	4.0026	0.00%
2010-11-26	0	6.420	6.280	6.420	6.290	6.530	700,000	4,498,470	6.4264	4.079	3.990	4.079	3.997	4.149	1,101,647	4.0834	-0.16%
2010-11-25	0	6.430	6.400	6.410	6.330	6.470	3,139,000	20,003,086	6.3724	4.086	4.067	4.073	4.022	4.111	4,940,101	4.0491	0.00%
2010-11-24	0	6.430	6.420	6.500	6.200	6.600	1,667,000	10,566,910	6.3389	4.086	4.079	4.130	3.940	4.194	2,623,494	4.0278	1.10%
2010-11-23	0	6.360	6.330	6.360	6.140	6.360	2,768,000	17,319,990	6.2572	4.041	4.022	4.041	3.901	4.041	4,356,228	3.9759	-0.16%
2010-11-22	0	6.370	6.330	6.370	6.300	6.440	790,000	5,016,050	6.3494	4.048	4.022	4.048	4.003	4.092	1,243,288	4.0345	-1.70%
2010-11-19	0	6.480	6.470	6.480	6.470	6.540	10,862,000	70,590,000	6.4988	4.117	4.111	4.117	4.111	4.156	17,094,418	4.1294	-0.77%
2010-11-18	0	6.530	6.500	6.540	6.210	6.640	6,773,000	43,266,103	6.3880	4.149	4.130	4.156	3.946	4.219	10,659,224	4.0590	5.15%
2010-11-17	0	6.210	6.190	6.260	5.830	6.330	9,184,000	56,582,780	6.1610	3.946	3.933	3.978	3.704	4.022	14,453,612	3.9148	0.16%
2010-11-16	0	6.200	6.130	6.200	6.060	6.410	11,993,864	75,422,725	6.2884	3.940	3.895	3.940	3.851	4.073	18,875,725	3.9958	-2.36%
2010-11-15	0	6.350	6.340	6.360	6.250	6.560	26,483,000	168,420,568	6.3596	4.035	4.029	4.041	3.971	4.168	41,678,464	4.0409	-2.61%
2010-11-12	0	6.520	6.500	6.520	6.440	6.800	23,745,878	156,329,784	6.5834	4.143	4.130	4.143	4.092	4.321	37,370,831	4.1832	-2.69%
2010-11-11	0	6.700	6.700	6.720	6.670	6.830	3,425,000	23,044,945	6.7285	4.257	4.257	4.270	4.238	4.340	5,390,203	4.2753	0.00%
2010-11-10	0	6.700	6.700	6.710	6.620	6.730	4,942,000	33,115,420	6.7008	4.257	4.257	4.264	4.206	4.276	7,777,630	4.2578	-0.15%
2010-11-09	0	6.710	6.670	6.710	6.460	6.950	13,069,000	87,872,251	6.7237	4.264	4.238	4.264	4.105	4.416	20,567,755	4.2723	3.07%
2010-11-08	0	6.510	6.510	6.530	6.460	6.610	12,076,000	78,565,440	6.5059	4.137	4.137	4.149	4.105	4.200	19,004,989	4.1339	-1.51%
2010-11-05	0	6.610	6.600	6.620	6.550	6.640	7,678,000	50,653,440	6.5972	4.200	4.194	4.206	4.162	4.219	12,083,497	4.1920	1.54%
2010-11-04	0	6.510	6.520	6.540	6.400	6.760	12,312,000	81,099,440	6.5870	4.137	4.143	4.156	4.067	4.295	19,376,402	4.1855	-3.27%
2010-11-03	0	6.730	6.730	6.740	6.680	6.750	4,923,000	33,085,632	6.7206	4.276	4.276	4.283	4.245	4.289	7,747,728	4.2704	0.45%
2010-11-02	0	6.700	6.690	6.700	6.690	6.830	9,293,000	62,606,850	6.7370	4.257	4.251	4.257	4.251	4.340	14,625,155	4.2808	-0.89%
2010-11-01	0	6.760	6.760	6.770	6.520	6.900	10,590,000	71,407,545	6.7429	4.295	4.295	4.302	4.143	4.384	16,666,350	4.2845	3.68%
2010-10-29	0	6.520	6.510	6.520	6.500	6.770	21,461,000	141,371,252	6.5874	4.143	4.137	4.143	4.130	4.302	33,774,932	4.1857	-0.31%
2010-10-28	0	6.540	6.520	6.550	6.500	6.600	13,176,000	86,258,456	6.5466	4.156	4.143	4.162	4.130	4.194	20,736,149	4.1598	-0.91%
2010-10-27	0	6.600	6.600	6.610	6.520	6.700	23,058,000	152,316,867	6.6058	4.194	4.194	4.200	4.143	4.257	36,288,261	4.1974	-1.49%
2010-10-26	0	6.700	6.690	6.700	6.600	6.770	25,494,691	170,164,261	6.6745	4.257	4.251	4.257	4.194	4.302	40,123,081	4.2411	1.36%
2010-10-25	0	6.610	6.610	6.650	6.600	6.780	23,899,000	159,704,401	6.6825	4.200	4.200	4.225	4.194	4.308	37,611,812	4.2461	-0.15%
2010-10-22	0	6.620	6.600	6.620	6.600	6.840	66,597,403	444,805,895	6.6790	4.206	4.194	4.206	4.194	4.346	104,809,783	4.2439	-0.90%
2010-10-21	0	6.680	6.650	6.680	6.080	6.780	445,477,000	2,860,904,294	6.4221	4.245	4.225	4.245	3.863	4.308	701,083,608	4.0807