Prices and Webb-site Total Returns

Leyou Technologies Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01089	2011-01-11	2020-12-14	2020-12-24	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
2020-12-23	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2020-12-14	0	3.310	3.310	3.320	3.310	3.320	16,805,412	55,633,040	3.3104	3.310	3.310	3.320	3.310	3.320	16,805,412	3.3104	0.61%
2020-12-11	0	3.290	3.290	3.310	3.290	3.320	15,265,000	50,372,400	3.2999	3.290	3.290	3.310	3.290	3.320	15,265,000	3.2999	-0.30%
2020-12-10	0	3.300	3.290	3.300	3.290	3.300	3,355,000	11,067,350	3.2988	3.300	3.290	3.300	3.290	3.300	3,355,000	3.2988	0.00%
2020-12-09	0	3.300	3.290	3.300	3.290	3.300	11,385,000	37,560,100	3.2991	3.300	3.290	3.300	3.290	3.300	11,385,000	3.2991	0.00%
2020-12-08	0	3.300	3.300	3.310	3.280	3.310	12,825,483	42,291,793	3.2975	3.300	3.300	3.310	3.280	3.310	12,825,483	3.2975	-0.30%
2020-12-07	0	3.310	3.300	3.310	3.300	3.310	2,073,068	6,850,055	3.3043	3.310	3.300	3.310	3.300	3.310	2,073,068	3.3043	0.00%
2020-12-04	0	3.310	3.300	3.310	3.300	3.310	3,040,000	10,046,200	3.3047	3.310	3.300	3.310	3.300	3.310	3,040,000	3.3047	0.00%
2020-12-03	0	3.310	3.300	3.310	3.300	3.320	4,189,131	13,837,375	3.3032	3.310	3.300	3.310	3.300	3.320	4,189,131	3.3032	0.00%
2020-12-02	0	3.310	3.290	3.310	3.290	3.330	5,794,000	19,135,180	3.3026	3.310	3.290	3.310	3.290	3.330	5,794,000	3.3026	0.00%
2020-12-01	0	3.310	3.300	3.310	3.300	3.310	2,115,000	6,996,250	3.3079	3.310	3.300	3.310	3.300	3.310	2,115,000	3.3079	0.00%
2020-11-30	0	3.310	3.300	3.310	3.300	3.310	5,305,000	17,551,075	3.3084	3.310	3.300	3.310	3.300	3.310	5,305,000	3.3084	0.00%
2020-11-27	0	3.310	3.300	3.310	3.300	3.310	2,200,000	7,267,450	3.3034	3.310	3.300	3.310	3.300	3.310	2,200,000	3.3034	0.30%
2020-11-26	0	3.300	3.300	3.310	3.290	3.310	2,085,000	6,878,050	3.2988	3.300	3.300	3.310	3.290	3.310	2,085,000	3.2988	0.00%
2020-11-25	0	3.300	3.290	3.300	3.290	3.310	1,950,000	6,432,400	3.2987	3.300	3.290	3.300	3.290	3.310	1,950,000	3.2987	0.00%
2020-11-24	0	3.300	3.290	3.300	3.290	3.300	3,908,244	12,873,255	3.2939	3.300	3.290	3.300	3.290	3.300	3,908,244	3.2939	0.00%
2020-11-23	0	3.300	3.290	3.300	3.290	3.310	3,360,000	11,085,550	3.2993	3.300	3.290	3.300	3.290	3.310	3,360,000	3.2993	0.00%
2020-11-20	0	3.300	3.290	3.300	3.290	3.310	3,195,000	10,539,225	3.2987	3.300	3.290	3.300	3.290	3.310	3,195,000	3.2987	0.30%
2020-11-19	0	3.290	3.290	3.300	3.290	3.300	1,930,000	6,359,600	3.2951	3.290	3.290	3.300	3.290	3.300	1,930,000	3.2951	0.00%
2020-11-18	0	3.290	3.290	3.300	3.290	3.300	3,729,165	12,290,286	3.2957	3.290	3.290	3.300	3.290	3.300	3,729,165	3.2957	0.00%
2020-11-17	0	3.290	3.290	3.300	3.290	3.300	3,996,992	13,160,353	3.2926	3.290	3.290	3.300	3.290	3.300	3,996,992	3.2926	-0.30%
2020-11-16	0	3.300	3.290	3.300	3.290	3.300	3,970,000	13,082,650	3.2954	3.300	3.290	3.300	3.290	3.300	3,970,000	3.2954	0.30%
2020-11-13	0	3.290	3.290	3.300	3.290	3.300	390,000	1,285,950	3.2973	3.290	3.290	3.300	3.290	3.300	390,000	3.2973	-0.60%
2020-11-12	0	3.310	3.290	3.310	3.290	3.310	1,585,000	5,229,000	3.2991	3.310	3.290	3.310	3.290	3.310	1,585,000	3.2991	0.30%
2020-11-11	0	3.300	3.290	3.300	3.270	3.300	5,610,000	18,419,000	3.2832	3.300	3.290	3.300	3.270	3.300	5,610,000	3.2832	0.61%
2020-11-10	0	3.280	3.270	3.280	3.270	3.280	1,975,292	6,473,657	3.2773	3.280	3.270	3.280	3.270	3.280	1,975,292	3.2773	0.00%
2020-11-09	0	3.280	3.270	3.280	3.270	3.280	1,450,000	4,748,500	3.2748	3.280	3.270	3.280	3.270	3.280	1,450,000	3.2748	0.31%
2020-11-06	0	3.270	3.270	3.280	3.270	3.280	2,137,700	7,000,856	3.2749	3.270	3.270	3.280	3.270	3.280	2,137,700	3.2749	-0.30%
2020-11-05	0	3.280	3.270	3.280	3.260	3.280	14,825,000	48,541,450	3.2743	3.280	3.270	3.280	3.260	3.280	14,825,000	3.2743	0.31%
2020-11-04	0	3.270	3.260	3.270	3.250	3.270	15,604,211	51,018,919	3.2696	3.270	3.260	3.270	3.250	3.270	15,604,211	3.2696	0.00%
2020-11-03	0	3.270	3.250	3.270	3.250	3.270	12,175,000	39,788,250	3.2680	3.270	3.250	3.270	3.250	3.270	12,175,000	3.2680	0.31%
2020-11-02	0	3.260	3.240	3.260	3.240	3.270	3,545,000	11,520,650	3.2498	3.260	3.240	3.260	3.240	3.270	3,545,000	3.2498	-0.31%
2020-10-30	0	3.270	3.240	3.270	3.240	3.270	750,000	2,444,500	3.2593	3.270	3.240	3.270	3.240	3.270	750,000	3.2593	0.00%
2020-10-29	0	3.270	3.250	3.270	3.250	3.270	5,795,000	18,841,300	3.2513	3.270	3.250	3.270	3.250	3.270	5,795,000	3.2513	0.00%
2020-10-28	0	3.270	3.250	3.270	3.260	3.270	38,815,000	126,545,100	3.2602	3.270	3.250	3.270	3.260	3.270	38,815,000	3.2602	0.31%
2020-10-27	0	3.260	3.230	3.260	3.230	3.290	8,784,218	28,413,991	3.2347	3.260	3.230	3.260	3.230	3.290	8,784,218	3.2347	1.24%
2020-10-23	0	3.220	3.220	3.230	3.220	3.240	3,499,000	11,280,763	3.2240	3.220	3.220	3.230	3.220	3.240	3,499,000	3.2240	-0.31%
2020-10-22	0	3.230	3.220	3.230	3.220	3.240	2,961,036	9,563,206	3.2297	3.230	3.220	3.230	3.220	3.240	2,961,036	3.2297	-0.31%
2020-10-21	0	3.240	3.230	3.240	3.220	3.240	2,091,550	6,771,463	3.2375	3.240	3.230	3.240	3.220	3.240	2,091,550	3.2375	0.31%
2020-10-20	0	3.230	3.230	3.240	3.220	3.240	1,500,000	4,847,450	3.2316	3.230	3.230	3.240	3.220	3.240	1,500,000	3.2316	-0.31%
2020-10-19	0	3.240	3.220	3.240	3.220	3.250	1,970,611	6,367,136	3.2310	3.240	3.220	3.240	3.220	3.250	1,970,611	3.2310	-0.31%
2020-10-16	0	3.250	3.220	3.250	3.210	3.250	10,979,700	35,452,975	3.2290	3.250	3.220	3.250	3.210	3.250	10,979,700	3.2290	0.00%
2020-10-15	0	3.250	3.230	3.250	3.230	3.260	10,120,000	32,808,500	3.2419	3.250	3.230	3.250	3.230	3.260	10,120,000	3.2419	0.00%
2020-10-14	0	3.250	3.250	3.260	3.250	3.260	3,080,670	10,016,944	3.2515	3.250	3.250	3.260	3.250	3.260	3,080,670	3.2515	0.00%
2020-10-12	0	3.250	3.250	3.260	3.240	3.260	426,530	1,388,526	3.2554	3.250	3.250	3.260	3.240	3.260	426,530	3.2554	0.00%
2020-10-09	0	3.250	3.240	3.250	3.240	3.260	4,190,583	13,597,544	3.2448	3.250	3.240	3.250	3.240	3.260	4,190,583	3.2448	0.00%
2020-10-08	0	3.250	3.230	3.250	3.230	3.250	275,000	890,900	3.2396	3.250	3.230	3.250	3.230	3.250	275,000	3.2396	0.31%
2020-10-07	0	3.240	3.240	3.250	3.240	3.250	719,060	2,331,173	3.2420	3.240	3.240	3.250	3.240	3.250	719,060	3.2420	-0.31%
2020-10-06	0	3.250	3.240	3.250	3.240	3.250	13,270,000	43,114,550	3.2490	3.250	3.240	3.250	3.240	3.250	13,270,000	3.2490	0.00%
2020-10-05	0	3.250	3.240	3.250	3.230	3.250	4,899,423	15,910,411	3.2474	3.250	3.240	3.250	3.230	3.250	4,899,423	3.2474	0.00%
2020-09-30	0	3.250	3.240	3.250	3.220	3.260	20,575,666	66,543,499	3.2341	3.250	3.240	3.250	3.220	3.260	20,575,666	3.2341	0.93%
2020-09-29	0	3.220	3.220	3.230	3.220	3.240	1,969,567	6,362,777	3.2305	3.220	3.220	3.230	3.220	3.240	1,969,567	3.2305	-0.31%
2020-09-28	0	3.230	3.220	3.230	3.200	3.240	7,040,000	22,677,850	3.2213	3.230	3.220	3.230	3.200	3.240	7,040,000	3.2213	0.00%
2020-09-25	0	3.230	3.230	3.240	3.200	3.230	10,180,000	32,831,136	3.2251	3.230	3.230	3.240	3.200	3.230	10,180,000	3.2251	-0.31%
2020-09-24	0	3.240	3.240	3.250	3.210	3.250	8,825,000	28,536,250	3.2336	3.240	3.240	3.250	3.210	3.250	8,825,000	3.2336	-0.31%
2020-09-23	0	3.250	3.240	3.250	3.220	3.290	10,620,000	34,493,125	3.2479	3.250	3.240	3.250	3.220	3.290	10,620,000	3.2479	-0.61%
2020-09-22	0	3.270	3.250	3.270	3.230	3.270	24,005,000	77,964,350	3.2478	3.270	3.250	3.270	3.230	3.270	24,005,000	3.2478	0.62%
2020-09-21	0	3.250	3.230	3.250	3.220	3.260	16,317,035	52,740,623	3.2322	3.250	3.230	3.250	3.220	3.260	16,317,035	3.2322	0.62%
2020-09-18	0	3.230	3.220	3.230	3.200	3.240	81,431,344	262,201,000	3.2199	3.230	3.220	3.230	3.200	3.240	81,431,344	3.2199	-0.31%
2020-09-17	0	3.240	3.240	3.250	3.240	3.280	4,700,000	15,278,400	3.2507	3.240	3.240	3.250	3.240	3.280	4,700,000	3.2507	-0.31%
2020-09-16	0	3.250	3.240	3.250	3.230	3.250	4,670,611	15,164,879	3.2469	3.250	3.240	3.250	3.230	3.250	4,670,611	3.2469	0.31%
2020-09-15	0	3.240	3.240	3.250	3.240	3.250	6,790,000	22,003,600	3.2406	3.240	3.240	3.250	3.240	3.250	6,790,000	3.2406	0.00%
2020-09-14	0	3.240	3.230	3.240	3.230	3.250	6,285,000	20,358,400	3.2392	3.240	3.230	3.240	3.230	3.250	6,285,000	3.2392	-0.31%
2020-09-11	0	3.250	3.240	3.250	3.230	3.260	15,025,000	48,724,450	3.2429	3.250	3.240	3.250	3.230	3.260	15,025,000	3.2429	0.31%
2020-09-10	0	3.240	3.240	3.250	3.230	3.250	15,650,000	50,689,050	3.2389	3.240	3.240	3.250	3.230	3.250	15,650,000	3.2389	0.00%
2020-09-09	0	3.240	3.230	3.240	3.230	3.240	7,015,000	22,706,500	3.2368	3.240	3.230	3.240	3.230	3.240	7,015,000	3.2368	0.31%
2020-09-08	0	3.230	3.230	3.240	3.230	3.240	3,870,000	12,517,550	3.2345	3.230	3.230	3.240	3.230	3.240	3,870,000	3.2345	-0.31%
2020-09-07	0	3.240	3.230	3.240	3.230	3.240	12,575,000	40,717,300	3.2380	3.240	3.230	3.240	3.230	3.240	12,575,000	3.2380	0.31%
2020-09-04	0	3.230	3.230	3.240	3.230	3.240	17,075,000	55,267,500	3.2367	3.230	3.230	3.240	3.230	3.240	17,075,000	3.2367	-0.31%
2020-09-03	0	3.240	3.230	3.240	3.230	3.240	40,655,000	131,596,950	3.2369	3.240	3.230	3.240	3.230	3.240	40,655,000	3.2369	0.00%
2020-09-02	0	3.240	3.230	3.240	3.230	3.240	18,369,738	59,447,101	3.2361	3.240	3.230	3.240	3.230	3.240	18,369,738	3.2361	0.00%
2020-09-01	0	3.240	3.230	3.240	3.230	3.240	13,411,840	43,336,461	3.2312	3.240	3.230	3.240	3.230	3.240	13,411,840	3.2312	0.00%
2020-08-31	0	3.240	3.230	3.240	3.220	3.260	63,982,670	207,014,494	3.2355	3.240	3.230	3.240	3.220	3.260	63,982,670	3.2355	0.00%
2020-08-28	0	3.240	3.230	3.240	3.210	3.270	321,229,700	1,036,030,678	3.2252	3.240	3.230	3.240	3.210	3.270	321,229,700	3.2252	1.89%
2020-08-27	1	-	-	-	-	-	0	0	-	3.180	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	3.180	-	-	-	-	0	-	0.00%
2020-08-25	0	3.180	3.150	3.180	3.080	3.230	15,145,000	47,716,900	3.1507	3.180	3.150	3.180	3.080	3.230	15,145,000	3.1507	-0.62%
2020-08-24	0	3.200	3.180	3.200	3.050	3.260	53,245,000	168,641,800	3.1673	3.200	3.180	3.200	3.050	3.260	53,245,000	3.1673	2.89%
2020-08-21	0	3.110	3.110	3.120	3.070	3.110	2,315,000	7,176,900	3.1002	3.110	3.110	3.120	3.070	3.110	2,315,000	3.1002	0.32%
2020-08-20	0	3.100	3.090	3.100	3.060	3.110	2,995,000	9,268,900	3.0948	3.100	3.090	3.100	3.060	3.110	2,995,000	3.0948	0.00%
2020-08-19	0	3.100	3.080	3.100	3.090	3.110	5,655,000	17,533,750	3.1006	3.100	3.080	3.100	3.090	3.110	5,655,000	3.1006	-0.96%
2020-08-18	0	3.130	3.130	3.140	3.090	3.200	15,075,000	47,175,450	3.1294	3.130	3.130	3.140	3.090	3.200	15,075,000	3.1294	-2.19%
2020-08-17	0	3.200	3.180	3.200	3.120	3.200	5,920,000	18,779,050	3.1721	3.200	3.180	3.200	3.120	3.200	5,920,000	3.1721	0.00%
2020-08-14	0	3.200	3.200	3.210	3.140	3.210	7,965,000	25,400,150	3.1890	3.200	3.200	3.210	3.140	3.210	7,965,000	3.1890	2.56%
2020-08-13	0	3.120	3.110	3.120	3.060	3.150	3,615,000	11,232,075	3.1071	3.120	3.110	3.120	3.060	3.150	3,615,000	3.1071	0.65%
2020-08-12	0	3.100	3.100	3.110	3.030	3.250	3,950,000	12,151,600	3.0764	3.100	3.100	3.110	3.030	3.250	3,950,000	3.0764	-2.82%
2020-08-11	0	3.190	3.180	3.190	3.050	3.400	14,946,666	47,478,473	3.1765	3.190	3.180	3.190	3.050	3.400	14,946,666	3.1765	3.91%
2020-08-10	0	3.070	3.050	3.070	3.040	3.090	9,005,975	27,488,475	3.0522	3.070	3.050	3.070	3.040	3.090	9,005,975	3.0522	0.00%
2020-08-07	0	3.070	3.040	3.070	3.030	3.100	16,463,833	50,361,424	3.0589	3.070	3.040	3.070	3.030	3.100	16,463,833	3.0589	0.00%
2020-08-06	0	3.070	3.050	3.070	3.010	3.080	3,415,000	10,395,925	3.0442	3.070	3.050	3.070	3.010	3.080	3,415,000	3.0442	1.66%
2020-08-05	0	3.020	3.010	3.020	3.010	3.100	2,265,000	6,909,500	3.0506	3.020	3.010	3.020	3.010	3.100	2,265,000	3.0506	-2.27%
2020-08-04	0	3.090	3.080	3.090	3.070	3.110	2,926,929	9,039,606	3.0884	3.090	3.080	3.090	3.070	3.110	2,926,929	3.0884	0.32%
2020-08-03	0	3.080	3.070	3.080	3.030	3.130	3,915,429	12,092,149	3.0883	3.080	3.070	3.080	3.030	3.130	3,915,429	3.0883	0.65%
2020-07-31	0	3.060	3.040	3.060	3.000	3.070	5,221,908	15,829,600	3.0314	3.060	3.040	3.060	3.000	3.070	5,221,908	3.0314	-0.33%
2020-07-30	0	3.070	3.040	3.070	3.020	3.100	8,471,666	26,102,848	3.0812	3.070	3.040	3.070	3.020	3.100	8,471,666	3.0812	0.66%
2020-07-29	0	3.050	3.050	3.070	2.950	3.070	4,855,000	14,653,750	3.0183	3.050	3.050	3.070	2.950	3.070	4,855,000	3.0183	1.67%
2020-07-28	0	3.000	3.000	3.010	2.970	3.140	7,355,000	22,320,450	3.0347	3.000	3.000	3.010	2.970	3.140	7,355,000	3.0347	0.33%
2020-07-27	0	2.990	2.980	2.990	2.960	2.990	4,652,494	13,865,832	2.9803	2.990	2.980	2.990	2.960	2.990	4,652,494	2.9803	0.67%
2020-07-24	0	2.970	2.960	2.970	2.940	2.990	12,000,000	35,597,250	2.9664	2.970	2.960	2.970	2.940	2.990	12,000,000	2.9664	0.00%
2020-07-23	0	2.970	2.960	2.970	2.960	2.990	12,145,000	36,183,325	2.9793	2.970	2.960	2.970	2.960	2.990	12,145,000	2.9793	0.34%
2020-07-22	0	2.960	2.950	2.960	2.950	2.990	16,415,000	48,809,675	2.9735	2.960	2.950	2.960	2.950	2.990	16,415,000	2.9735	0.00%
2020-07-21	0	2.960	2.950	2.960	2.930	2.980	6,691,700	19,776,930	2.9554	2.960	2.950	2.960	2.930	2.980	6,691,700	2.9554	1.02%
2020-07-20	0	2.930	2.930	2.960	2.890	2.980	3,868,553	11,328,456	2.9283	2.930	2.930	2.960	2.890	2.980	3,868,553	2.9283	-2.33%
2020-07-17	0	3.000	2.990	3.000	2.940	3.000	4,858,735	14,440,548	2.9721	3.000	2.990	3.000	2.940	3.000	4,858,735	2.9721	0.33%
2020-07-16	0	2.990	2.980	2.990	2.960	3.030	18,080,269	54,145,733	2.9947	2.990	2.980	2.990	2.960	3.030	18,080,269	2.9947	-0.99%
2020-07-15	0	3.020	3.000	3.020	2.990	3.060	23,973,540	72,109,715	3.0079	3.020	3.000	3.020	2.990	3.060	23,973,540	3.0079	-0.33%
2020-07-14	0	3.030	3.000	3.030	2.890	3.050	25,600,280	76,298,799	2.9804	3.030	3.000	3.030	2.890	3.050	25,600,280	2.9804	1.00%
2020-07-13	0	3.000	3.000	3.010	2.810	3.220	78,391,664	239,694,212	3.0576	3.000	3.000	3.010	2.810	3.220	78,391,664	3.0576	3.81%
2020-07-10	1	-	-	-	-	-	0	0	-	2.890	-	-	-	-	0	-	0.00%
2020-07-09	0	2.890	2.880	2.890	2.750	2.920	18,560,000	52,680,500	2.8384	2.890	2.880	2.890	2.750	2.920	18,560,000	2.8384	5.09%
2020-07-08	0	2.750	2.750	2.760	2.710	2.760	3,310,000	9,078,400	2.7427	2.750	2.750	2.760	2.710	2.760	3,310,000	2.7427	0.00%
2020-07-07	0	2.750	2.730	2.760	2.690	2.790	8,790,500	24,044,100	2.7352	2.750	2.730	2.760	2.690	2.790	8,790,500	2.7352	-0.36%
2020-07-06	0	2.760	2.760	2.770	2.720	2.850	6,280,000	17,365,200	2.7652	2.760	2.760	2.770	2.720	2.850	6,280,000	2.7652	1.10%
2020-07-03	0	2.730	2.730	2.740	2.630	2.760	15,485,000	41,782,800	2.6983	2.730	2.730	2.740	2.630	2.760	15,485,000	2.6983	-2.50%
2020-07-02	0	2.800	2.760	2.800	2.540	2.800	15,665,000	42,192,200	2.6934	2.800	2.760	2.800	2.540	2.800	15,665,000	2.6934	9.80%
2020-06-30	0	2.550	2.540	2.550	2.520	2.580	4,225,000	10,751,850	2.5448	2.550	2.540	2.550	2.520	2.580	4,225,000	2.5448	0.39%
2020-06-29	0	2.540	2.540	2.550	2.520	2.580	3,388,524	8,618,760	2.5435	2.540	2.540	2.550	2.520	2.580	3,388,524	2.5435	-0.78%
2020-06-26	0	2.560	2.540	2.570	2.530	2.600	3,765,000	9,691,150	2.5740	2.560	2.540	2.570	2.530	2.600	3,765,000	2.5740	-0.39%
2020-06-24	0	2.570	2.560	2.570	2.510	2.580	4,240,000	10,755,550	2.5367	2.570	2.560	2.570	2.510	2.580	4,240,000	2.5367	0.39%
2020-06-23	0	2.560	2.540	2.560	2.540	2.590	3,905,000	10,005,950	2.5623	2.560	2.540	2.560	2.540	2.590	3,905,000	2.5623	0.79%
2020-06-22	0	2.540	2.540	2.550	2.540	2.580	1,570,000	4,002,000	2.5490	2.540	2.540	2.550	2.540	2.580	1,570,000	2.5490	-1.55%
2020-06-19	0	2.580	2.570	2.580	2.570	2.610	1,828,001	4,727,702	2.5863	2.580	2.570	2.580	2.570	2.610	1,828,001	2.5863	-0.39%
2020-06-18	0	2.590	2.560	2.590	2.560	2.630	1,970,000	5,100,350	2.5890	2.590	2.560	2.590	2.560	2.630	1,970,000	2.5890	0.78%
2020-06-17	0	2.570	2.560	2.570	2.520	2.580	1,655,000	4,217,100	2.5481	2.570	2.560	2.570	2.520	2.580	1,655,000	2.5481	0.39%
2020-06-16	0	2.560	2.550	2.560	2.460	2.560	5,780,000	14,605,650	2.5269	2.560	2.550	2.560	2.460	2.560	5,780,000	2.5269	3.64%
2020-06-15	0	2.470	2.470	2.480	2.470	2.550	2,935,000	7,352,650	2.5052	2.470	2.470	2.480	2.470	2.550	2,935,000	2.5052	-2.37%
2020-06-12	0	2.530	2.510	2.530	2.490	2.550	5,045,000	12,636,850	2.5048	2.530	2.510	2.530	2.490	2.550	5,045,000	2.5048	-1.17%
2020-06-11	0	2.560	2.550	2.560	2.480	2.560	2,650,000	6,710,350	2.5322	2.560	2.550	2.560	2.480	2.560	2,650,000	2.5322	-0.39%
2020-06-10	0	2.570	2.550	2.580	2.520	2.590	2,776,673	7,102,065	2.5578	2.570	2.550	2.580	2.520	2.590	2,776,673	2.5578	0.39%
2020-06-09	0	2.560	2.540	2.560	2.380	2.600	10,250,300	25,750,924	2.5122	2.560	2.540	2.560	2.380	2.600	10,250,300	2.5122	7.11%
2020-06-08	0	2.390	2.390	2.410	2.390	2.440	1,560,000	3,747,700	2.4024	2.390	2.390	2.410	2.390	2.440	1,560,000	2.4024	-1.24%
2020-06-05	0	2.420	2.400	2.420	2.390	2.420	1,319,000	3,172,425	2.4052	2.420	2.400	2.420	2.390	2.420	1,319,000	2.4052	0.83%
2020-06-04	0	2.400	2.400	2.410	2.360	2.410	3,695,000	8,831,600	2.3901	2.400	2.400	2.410	2.360	2.410	3,695,000	2.3901	1.27%
2020-06-03	0	2.370	2.360	2.370	2.350	2.390	1,615,000	3,831,350	2.3724	2.370	2.360	2.370	2.350	2.390	1,615,000	2.3724	-0.42%
2020-06-02	0	2.380	2.360	2.380	2.370	2.410	1,455,000	3,463,350	2.3803	2.380	2.360	2.380	2.370	2.410	1,455,000	2.3803	0.00%
2020-06-01	0	2.380	2.380	2.390	2.370	2.450	2,315,000	5,560,000	2.4017	2.380	2.380	2.390	2.370	2.450	2,315,000	2.4017	0.85%
2020-05-29	0	2.360	2.350	2.360	2.300	2.410	5,160,000	12,151,250	2.3549	2.360	2.350	2.360	2.300	2.410	5,160,000	2.3549	-1.67%
2020-05-28	0	2.400	2.400	2.410	2.370	2.410	1,228,858	2,940,100	2.3925	2.400	2.400	2.410	2.370	2.410	1,228,858	2.3925	-0.41%
2020-05-27	0	2.410	2.400	2.410	2.360	2.420	1,102,206	2,642,506	2.3975	2.410	2.400	2.410	2.360	2.420	1,102,206	2.3975	0.84%
2020-05-26	0	2.390	2.380	2.390	2.290	2.410	3,675,000	8,710,200	2.3701	2.390	2.380	2.390	2.290	2.410	3,675,000	2.3701	3.46%
2020-05-25	0	2.310	2.310	2.330	2.270	2.360	1,560,000	3,593,050	2.3032	2.310	2.310	2.330	2.270	2.360	1,560,000	2.3032	-1.28%
2020-05-22	0	2.340	2.320	2.350	2.270	2.380	3,390,000	7,838,550	2.3123	2.340	2.320	2.350	2.270	2.380	3,390,000	2.3123	-2.09%
2020-05-21	0	2.390	2.380	2.390	2.330	2.400	2,250,000	5,308,050	2.3591	2.390	2.380	2.390	2.330	2.400	2,250,000	2.3591	1.27%
2020-05-20	0	2.360	2.340	2.360	2.300	2.400	3,175,000	7,409,750	2.3338	2.360	2.340	2.360	2.300	2.400	3,175,000	2.3338	0.43%
2020-05-19	0	2.350	2.340	2.350	2.320	2.420	3,285,000	7,744,500	2.3575	2.350	2.340	2.350	2.320	2.420	3,285,000	2.3575	-1.67%
2020-05-18	0	2.390	2.380	2.390	2.370	2.400	1,185,000	2,828,050	2.3865	2.390	2.380	2.390	2.370	2.400	1,185,000	2.3865	0.00%
2020-05-15	0	2.390	2.390	2.400	2.360	2.450	4,485,000	10,716,350	2.3894	2.390	2.390	2.400	2.360	2.450	4,485,000	2.3894	-1.24%
2020-05-14	0	2.420	2.410	2.420	2.370	2.470	3,688,000	8,912,830	2.4167	2.420	2.410	2.420	2.370	2.470	3,688,000	2.4167	-1.63%
2020-05-13	0	2.460	2.450	2.470	2.410	2.480	4,020,000	9,863,550	2.4536	2.460	2.450	2.470	2.410	2.480	4,020,000	2.4536	1.65%
2020-05-12	0	2.420	2.410	2.420	2.350	2.440	2,590,000	6,240,800	2.4096	2.420	2.410	2.420	2.350	2.440	2,590,000	2.4096	1.68%
2020-05-11	0	2.380	2.370	2.400	2.350	2.420	4,398,500	10,476,250	2.3818	2.380	2.370	2.400	2.350	2.420	4,398,500	2.3818	-0.83%
2020-05-08	0	2.400	2.370	2.400	2.360	2.440	2,385,000	5,701,850	2.3907	2.400	2.370	2.400	2.360	2.440	2,385,000	2.3907	1.27%
2020-05-07	0	2.370	2.370	2.380	2.300	2.390	2,795,000	6,608,200	2.3643	2.370	2.370	2.380	2.300	2.390	2,795,000	2.3643	3.04%
2020-05-06	0	2.300	2.290	2.300	2.290	2.400	5,125,000	12,095,950	2.3602	2.300	2.290	2.300	2.290	2.400	5,125,000	2.3602	-4.56%
2020-05-05	0	2.410	2.380	2.410	2.320	2.450	12,878,000	30,818,020	2.3931	2.410	2.380	2.410	2.320	2.450	12,878,000	2.3931	4.33%
2020-05-04	1	-	-	-	-	-	0	0	-	2.310	-	-	-	-	0	-	0.00%
2020-04-29	0	2.310	2.300	2.310	2.290	2.350	3,840,248	8,883,660	2.3133	2.310	2.300	2.310	2.290	2.350	3,840,248	2.3133	0.43%
2020-04-28	0	2.300	2.280	2.300	2.230	2.300	3,432,100	7,771,988	2.2645	2.300	2.280	2.300	2.230	2.300	3,432,100	2.2645	3.60%
2020-04-27	0	2.220	2.220	2.230	2.180	2.230	3,970,000	8,770,400	2.2092	2.220	2.220	2.230	2.180	2.230	3,970,000	2.2092	0.91%
2020-04-24	0	2.200	2.190	2.200	2.180	2.210	3,210,000	7,049,150	2.1960	2.200	2.190	2.200	2.180	2.210	3,210,000	2.1960	0.46%
2020-04-23	0	2.190	2.190	2.200	2.140	2.210	2,520,000	5,503,700	2.1840	2.190	2.190	2.200	2.140	2.210	2,520,000	2.1840	0.00%
2020-04-22	0	2.190	2.190	2.210	2.140	2.220	2,415,150	5,286,171	2.1888	2.190	2.190	2.210	2.140	2.220	2,415,150	2.1888	1.39%
2020-04-21	0	2.160	2.140	2.160	2.100	2.170	1,350,000	2,889,550	2.1404	2.160	2.140	2.160	2.100	2.170	1,350,000	2.1404	-0.92%
2020-04-20	0	2.180	2.180	2.190	2.160	2.270	2,274,400	5,024,142	2.2090	2.180	2.180	2.190	2.160	2.270	2,274,400	2.2090	-1.36%
2020-04-17	0	2.210	2.210	2.220	2.170	2.240	3,125,000	6,919,250	2.2142	2.210	2.210	2.220	2.170	2.240	3,125,000	2.2142	4.74%
2020-04-16	0	2.110	2.110	2.120	2.060	2.200	3,280,000	7,022,700	2.1411	2.110	2.110	2.120	2.060	2.200	3,280,000	2.1411	-4.09%
2020-04-15	0	2.200	2.190	2.200	2.140	2.340	6,175,877	13,864,529	2.2449	2.200	2.190	2.200	2.140	2.340	6,175,877	2.2449	-1.79%
2020-04-14	0	2.240	2.210	2.240	1.980	2.340	12,530,000	27,750,900	2.2148	2.240	2.210	2.240	1.980	2.340	12,530,000	2.2148	10.89%
2020-04-09	0	2.020	2.020	2.040	1.990	2.170	17,350,000	35,495,350	2.0458	2.020	2.020	2.040	1.990	2.170	17,350,000	2.0458	-2.42%
2020-04-08	0	2.070	2.070	2.090	1.950	2.330	13,955,000	29,720,450	2.1297	2.070	2.070	2.090	1.950	2.330	13,955,000	2.1297	-11.16%
2020-04-07	0	2.330	2.330	2.350	2.280	2.370	9,735,000	22,649,900	2.3266	2.330	2.330	2.350	2.280	2.370	9,735,000	2.3266	-1.69%
2020-04-06	0	2.370	2.360	2.370	2.350	2.420	4,415,000	10,543,650	2.3881	2.370	2.360	2.370	2.350	2.420	4,415,000	2.3881	1.28%
2020-04-03	0	2.340	2.340	2.370	2.310	2.370	950,000	2,227,050	2.3443	2.340	2.340	2.370	2.310	2.370	950,000	2.3443	0.86%
2020-04-02	0	2.320	2.320	2.350	2.270	2.370	1,245,000	2,909,850	2.3372	2.320	2.320	2.350	2.270	2.370	1,245,000	2.3372	1.75%
2020-04-01	0	2.280	2.280	2.300	2.270	2.360	3,150,000	7,291,250	2.3147	2.280	2.280	2.300	2.270	2.360	3,150,000	2.3147	0.44%
2020-03-31	0	2.270	2.270	2.300	2.250	2.460	6,580,000	15,339,500	2.3312	2.270	2.270	2.300	2.250	2.460	6,580,000	2.3312	-3.40%
2020-03-30	0	2.350	2.340	2.390	2.300	2.380	1,905,000	4,468,850	2.3459	2.350	2.340	2.390	2.300	2.380	1,905,000	2.3459	-1.67%
2020-03-27	0	2.390	2.390	2.400	2.310	2.410	3,770,000	8,966,100	2.3783	2.390	2.390	2.400	2.310	2.410	3,770,000	2.3783	5.29%
2020-03-26	0	2.270	2.270	2.300	2.220	2.340	3,536,945	8,129,057	2.2983	2.270	2.270	2.300	2.220	2.340	3,536,945	2.2983	0.00%
2020-03-25	0	2.270	2.240	2.270	2.140	2.270	3,015,000	6,623,650	2.1969	2.270	2.240	2.270	2.140	2.270	3,015,000	2.1969	4.13%
2020-03-24	0	2.180	2.180	2.240	2.110	2.410	12,015,000	26,646,150	2.2177	2.180	2.180	2.240	2.110	2.410	12,015,000	2.2177	-4.80%
2020-03-23	0	2.290	2.280	2.290	2.160	2.390	8,075,000	18,333,700	2.2704	2.290	2.280	2.290	2.160	2.390	8,075,000	2.2704	-0.43%
2020-03-20	0	2.300	2.300	2.400	1.610	2.490	36,230,232	79,263,374	2.1878	2.300	2.300	2.400	1.610	2.490	36,230,232	2.1878	46.50%
2020-03-19	0	1.570	1.560	1.580	1.570	2.000	26,430,000	44,827,200	1.6961	1.570	1.560	1.580	1.570	2.000	26,430,000	1.6961	-19.49%
2020-03-18	0	1.950	1.920	1.950	1.870	2.270	11,000,000	23,529,600	2.1391	1.950	1.920	1.950	1.870	2.270	11,000,000	2.1391	-14.10%
2020-03-17	0	2.270	2.250	2.270	2.240	2.330	3,687,000	8,410,270	2.2811	2.270	2.250	2.270	2.240	2.330	3,687,000	2.2811	-1.30%
2020-03-16	0	2.300	2.260	2.300	2.250	2.380	7,570,000	17,509,200	2.3130	2.300	2.260	2.300	2.250	2.380	7,570,000	2.3130	1.77%
2020-03-13	0	2.260	2.260	2.270	2.260	2.440	18,470,217	42,608,373	2.3069	2.260	2.260	2.270	2.260	2.440	18,470,217	2.3069	-7.76%
2020-03-12	0	2.450	2.440	2.450	2.420	2.530	10,450,000	25,930,960	2.4814	2.450	2.440	2.450	2.420	2.530	10,450,000	2.4814	-2.39%
2020-03-11	0	2.510	2.500	2.510	2.500	2.620	6,205,000	15,785,150	2.5439	2.510	2.500	2.510	2.500	2.620	6,205,000	2.5439	-3.09%
2020-03-10	0	2.590	2.590	2.600	2.500	2.610	6,570,000	16,984,600	2.5852	2.590	2.590	2.600	2.500	2.610	6,570,000	2.5852	1.97%
2020-03-09	0	2.540	2.530	2.540	2.530	2.700	6,500,000	17,017,300	2.6180	2.540	2.530	2.540	2.530	2.700	6,500,000	2.6180	-6.96%
2020-03-06	0	2.730	2.730	2.740	2.700	2.770	2,875,000	7,822,250	2.7208	2.730	2.730	2.740	2.700	2.770	2,875,000	2.7208	-1.09%
2020-03-05	0	2.760	2.750	2.760	2.750	2.800	6,035,000	16,741,150	2.7740	2.760	2.750	2.760	2.750	2.800	6,035,000	2.7740	-1.08%
2020-03-04	0	2.790	2.770	2.790	2.680	2.790	13,400,000	36,447,800	2.7200	2.790	2.770	2.790	2.680	2.790	13,400,000	2.7200	3.33%
2020-03-03	0	2.700	2.690	2.700	2.670	2.710	3,941,265	10,622,320	2.6952	2.700	2.690	2.700	2.670	2.710	3,941,265	2.6952	0.00%
2020-03-02	0	2.700	2.700	2.710	2.630	2.730	6,500,000	17,525,350	2.6962	2.700	2.700	2.710	2.630	2.730	6,500,000	2.6962	0.00%
2020-02-28	0	2.700	2.680	2.700	2.630	2.720	9,450,000	25,319,100	2.6793	2.700	2.680	2.700	2.630	2.720	9,450,000	2.6793	-1.10%
2020-02-27	0	2.730	2.720	2.730	2.600	2.750	15,185,000	41,204,250	2.7135	2.730	2.720	2.730	2.600	2.750	15,185,000	2.7135	3.41%
2020-02-26	0	2.640	2.640	2.650	2.610	2.660	4,544,868	12,022,652	2.6453	2.640	2.640	2.650	2.610	2.660	4,544,868	2.6453	-0.38%
2020-02-25	0	2.650	2.650	2.670	2.650	2.700	2,385,000	6,380,700	2.6753	2.650	2.650	2.670	2.650	2.700	2,385,000	2.6753	-1.49%
2020-02-24	0	2.690	2.690	2.710	2.690	2.710	3,555,000	9,591,500	2.6980	2.690	2.690	2.710	2.690	2.710	3,555,000	2.6980	-0.74%
2020-02-21	0	2.710	2.710	2.720	2.690	2.740	2,045,000	5,560,550	2.7191	2.710	2.710	2.720	2.690	2.740	2,045,000	2.7191	-1.09%
2020-02-20	0	2.740	2.730	2.740	2.680	2.740	2,970,000	8,051,725	2.7110	2.740	2.730	2.740	2.680	2.740	2,970,000	2.7110	1.11%
2020-02-19	0	2.710	2.700	2.710	2.670	2.740	2,795,000	7,543,750	2.6990	2.710	2.700	2.710	2.670	2.740	2,795,000	2.6990	-1.09%
2020-02-18	0	2.740	2.720	2.740	2.700	2.810	6,690,000	18,382,000	2.7477	2.740	2.720	2.740	2.700	2.810	6,690,000	2.7477	-0.36%
2020-02-17	0	2.750	2.750	2.760	2.480	2.760	17,950,000	47,215,450	2.6304	2.750	2.750	2.760	2.480	2.760	17,950,000	2.6304	4.56%
2020-02-14	0	2.630	2.610	2.630	2.570	2.650	5,020,000	13,177,900	2.6251	2.630	2.610	2.630	2.570	2.650	5,020,000	2.6251	1.54%
2020-02-13	0	2.590	2.590	2.600	2.530	2.710	7,395,000	19,326,250	2.6134	2.590	2.590	2.600	2.530	2.710	7,395,000	2.6134	-4.07%
2020-02-12	0	2.700	2.680	2.700	2.680	2.710	5,300,508	14,285,389	2.6951	2.700	2.680	2.700	2.680	2.710	5,300,508	2.6951	0.37%
2020-02-11	0	2.690	2.670	2.690	2.670	2.710	2,840,000	7,635,400	2.6885	2.690	2.670	2.690	2.670	2.710	2,840,000	2.6885	0.37%
2020-02-10	0	2.680	2.670	2.680	2.670	2.730	4,440,000	11,970,800	2.6961	2.680	2.670	2.680	2.670	2.730	4,440,000	2.6961	-0.37%
2020-02-07	0	2.690	2.690	2.700	2.630	2.710	9,520,000	25,499,500	2.6785	2.690	2.690	2.700	2.630	2.710	9,520,000	2.6785	1.51%
2020-02-06	0	2.650	2.650	2.660	2.600	2.680	4,865,000	12,925,950	2.6569	2.650	2.650	2.660	2.600	2.680	4,865,000	2.6569	1.15%
2020-02-05	0	2.620	2.620	2.630	2.570	2.650	6,990,000	18,371,750	2.6283	2.620	2.620	2.630	2.570	2.650	6,990,000	2.6283	1.95%
2020-02-04	0	2.570	2.560	2.570	2.460	2.590	7,815,000	19,725,500	2.5241	2.570	2.560	2.570	2.460	2.590	7,815,000	2.5241	4.47%
2020-02-03	0	2.460	2.450	2.460	2.430	2.500	3,102,402	7,645,734	2.4645	2.460	2.450	2.460	2.430	2.500	3,102,402	2.4645	-1.60%
2020-01-31	0	2.500	2.490	2.500	2.430	2.510	4,881,700	12,157,731	2.4905	2.500	2.490	2.500	2.430	2.510	4,881,700	2.4905	-0.40%
2020-01-30	0	2.510	2.500	2.510	2.450	2.540	7,230,000	18,027,950	2.4935	2.510	2.500	2.510	2.450	2.540	7,230,000	2.4935	-0.40%
2020-01-29	0	2.520	2.500	2.520	2.420	2.520	5,280,000	13,010,150	2.4640	2.520	2.500	2.520	2.420	2.520	5,280,000	2.4640	0.80%
2020-01-24	0	2.500	2.480	2.500	2.480	2.510	2,715,000	6,779,600	2.4971	2.500	2.480	2.500	2.480	2.510	2,715,000	2.4971	0.00%
2020-01-23	0	2.500	2.480	2.500	2.360	2.500	6,365,000	15,613,250	2.4530	2.500	2.480	2.500	2.360	2.500	6,365,000	2.4530	0.00%
2020-01-22	0	2.500	2.490	2.500	2.480	2.500	2,623,282	6,556,889	2.4995	2.500	2.490	2.500	2.480	2.500	2,623,282	2.4995	-0.79%
2020-01-21	0	2.520	2.520	2.530	2.460	2.550	11,330,000	28,446,350	2.5107	2.520	2.520	2.530	2.460	2.550	11,330,000	2.5107	-1.95%
2020-01-20	0	2.570	2.570	2.580	2.560	2.630	5,305,000	13,758,750	2.5935	2.570	2.570	2.580	2.560	2.630	5,305,000	2.5935	-0.77%
2020-01-17	0	2.590	2.580	2.590	2.540	2.600	19,573,800	49,557,392	2.5318	2.590	2.580	2.590	2.540	2.600	19,573,800	2.5318	1.57%
2020-01-16	0	2.550	2.550	2.560	2.530	2.580	1,745,000	4,456,475	2.5539	2.550	2.550	2.560	2.530	2.580	1,745,000	2.5539	-0.78%
2020-01-15	0	2.570	2.560	2.570	2.530	2.570	1,460,000	3,717,325	2.5461	2.570	2.560	2.570	2.530	2.570	1,460,000	2.5461	0.39%
2020-01-14	0	2.560	2.550	2.560	2.490	2.570	13,175,000	33,492,250	2.5421	2.560	2.550	2.560	2.490	2.570	13,175,000	2.5421	1.19%
2020-01-13	0	2.530	2.530	2.540	2.420	2.650	13,105,201	33,082,160	2.5244	2.530	2.530	2.540	2.420	2.650	13,105,201	2.5244	-5.95%
2020-01-10	0	2.690	2.680	2.690	2.590	2.700	16,754,868	44,835,347	2.6760	2.690	2.680	2.690	2.590	2.700	16,754,868	2.6760	3.07%
2020-01-09	0	2.610	2.610	2.620	2.550	2.630	7,930,000	20,620,000	2.6003	2.610	2.610	2.620	2.550	2.630	7,930,000	2.6003	1.56%
2020-01-08	0	2.570	2.560	2.570	2.470	2.580	4,845,000	12,293,600	2.5374	2.570	2.560	2.570	2.470	2.580	4,845,000	2.5374	-0.39%
2020-01-07	0	2.580	2.570	2.580	2.520	2.590	19,595,000	50,049,700	2.5542	2.580	2.570	2.580	2.520	2.590	19,595,000	2.5542	1.57%
2020-01-06	0	2.540	2.530	2.540	2.450	2.670	30,390,000	77,814,250	2.5605	2.540	2.530	2.540	2.450	2.670	30,390,000	2.5605	6.72%
2020-01-03	0	2.380	2.380	2.400	2.370	2.450	4,476,700	10,781,263	2.4083	2.380	2.380	2.400	2.370	2.450	4,476,700	2.4083	-0.42%
2020-01-02	0	2.390	2.380	2.390	2.330	2.410	2,100,000	4,988,050	2.3753	2.390	2.380	2.390	2.330	2.410	2,100,000	2.3753	2.58%
2019-12-31	0	2.330	2.330	2.350	2.330	2.360	1,510,000	3,541,900	2.3456	2.330	2.330	2.350	2.330	2.360	1,510,000	2.3456	0.00%
2019-12-30	0	2.330	2.320	2.330	2.300	2.370	2,475,834	5,799,451	2.3424	2.330	2.320	2.330	2.300	2.370	2,475,834	2.3424	-0.43%
2019-12-27	0	2.340	2.330	2.340	2.260	2.340	2,597,900	5,966,825	2.2968	2.340	2.330	2.340	2.260	2.340	2,597,900	2.2968	1.30%
2019-12-24	0	2.310	2.310	2.320	2.300	2.330	1,089,736	2,518,640	2.3112	2.310	2.310	2.320	2.300	2.330	1,089,736	2.3112	-0.86%
2019-12-23	0	2.330	2.330	2.340	2.300	2.470	6,790,000	15,958,150	2.3502	2.330	2.330	2.340	2.300	2.470	6,790,000	2.3502	-6.43%
2019-12-20	0	2.490	2.370	2.490	2.260	2.490	10,262,756	24,533,864	2.3906	2.490	2.370	2.490	2.260	2.490	10,262,756	2.3906	3.75%
2019-12-19	0	2.400	2.390	2.400	2.400	2.490	4,267,144	10,405,182	2.4384	2.400	2.390	2.400	2.400	2.490	4,267,144	2.4384	-3.61%
2019-12-18	0	2.490	2.490	2.500	2.470	2.520	4,586,466	11,383,371	2.4819	2.490	2.490	2.500	2.470	2.520	4,586,466	2.4819	-0.40%
2019-12-17	0	2.500	2.480	2.500	2.470	2.500	5,600,000	13,889,900	2.4803	2.500	2.480	2.500	2.470	2.500	5,600,000	2.4803	0.00%
2019-12-16	0	2.500	2.480	2.500	2.430	2.500	5,010,000	12,341,500	2.4634	2.500	2.480	2.500	2.430	2.500	5,010,000	2.4634	0.81%
2019-12-13	0	2.480	2.460	2.480	2.420	2.510	6,235,000	15,310,450	2.4556	2.480	2.460	2.480	2.420	2.510	6,235,000	2.4556	0.40%
2019-12-12	0	2.470	2.440	2.470	2.430	2.550	6,203,600	15,387,427	2.4804	2.470	2.440	2.470	2.430	2.550	6,203,600	2.4804	-1.98%
2019-12-11	0	2.520	2.510	2.520	2.500	2.620	12,555,000	31,861,850	2.5378	2.520	2.510	2.520	2.500	2.620	12,555,000	2.5378	-1.95%
2019-12-10	0	2.570	2.570	2.580	2.560	2.900	40,948,000	109,081,260	2.6639	2.570	2.570	2.580	2.560	2.900	40,948,000	2.6639	1.98%
2019-12-09	1	-	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
2019-12-06	0	2.520	2.510	2.520	2.500	2.550	4,778,400	12,044,210	2.5206	2.520	2.510	2.520	2.500	2.550	4,778,400	2.5206	0.00%
2019-12-05	0	2.520	2.520	2.530	2.490	2.550	3,000,000	7,502,400	2.5008	2.520	2.520	2.530	2.490	2.550	3,000,000	2.5008	-0.40%
2019-12-04	0	2.530	2.520	2.530	2.460	2.530	2,860,000	7,115,925	2.4881	2.530	2.520	2.530	2.460	2.530	2,860,000	2.4881	2.02%
2019-12-03	0	2.480	2.480	2.500	2.460	2.520	4,190,000	10,425,300	2.4881	2.480	2.480	2.500	2.460	2.520	4,190,000	2.4881	-2.75%
2019-12-02	0	2.550	2.530	2.550	2.520	2.620	14,975,000	38,379,750	2.5629	2.550	2.530	2.550	2.520	2.620	14,975,000	2.5629	2.00%
2019-11-29	0	2.500	2.440	2.510	2.400	2.520	3,665,000	8,992,450	2.4536	2.500	2.440	2.510	2.400	2.520	3,665,000	2.4536	2.04%
2019-11-28	0	2.450	2.410	2.450	2.300	2.450	8,035,000	19,092,000	2.3761	2.450	2.410	2.450	2.300	2.450	8,035,000	2.3761	3.81%
2019-11-27	0	2.360	2.360	2.370	2.350	2.400	2,044,840	4,853,352	2.3735	2.360	2.360	2.370	2.350	2.400	2,044,840	2.3735	-1.26%
2019-11-26	0	2.390	2.380	2.390	2.370	2.430	2,955,000	7,080,100	2.3960	2.390	2.380	2.390	2.370	2.430	2,955,000	2.3960	-1.65%
2019-11-25	0	2.430	2.420	2.430	2.410	2.470	2,145,000	5,225,850	2.4363	2.430	2.420	2.430	2.410	2.470	2,145,000	2.4363	1.25%
2019-11-22	0	2.400	2.380	2.400	2.380	2.470	575,000	1,382,300	2.4040	2.400	2.380	2.400	2.380	2.470	575,000	2.4040	-1.64%
2019-11-21	0	2.440	2.440	2.470	2.440	2.540	444,752	1,094,242	2.4603	2.440	2.440	2.470	2.440	2.540	444,752	2.4603	-1.21%
2019-11-20	0	2.470	2.440	2.470	2.420	2.500	2,505,000	6,191,925	2.4718	2.470	2.440	2.470	2.420	2.500	2,505,000	2.4718	-0.40%
2019-11-19	0	2.480	2.470	2.490	2.440	2.510	2,725,000	6,792,550	2.4927	2.480	2.470	2.490	2.440	2.510	2,725,000	2.4927	0.40%
2019-11-18	0	2.470	2.470	2.480	2.430	2.510	2,290,000	5,683,700	2.4820	2.470	2.470	2.480	2.430	2.510	2,290,000	2.4820	0.41%
2019-11-15	0	2.460	2.420	2.460	2.350	2.500	5,320,000	12,822,500	2.4102	2.460	2.420	2.460	2.350	2.500	5,320,000	2.4102	0.41%
2019-11-14	0	2.450	2.450	2.460	2.450	2.570	5,160,000	12,953,350	2.5103	2.450	2.450	2.460	2.450	2.570	5,160,000	2.5103	-4.67%
2019-11-13	0	2.570	2.570	2.580	2.560	2.610	2,135,000	5,514,550	2.5829	2.570	2.570	2.580	2.560	2.610	2,135,000	2.5829	-2.28%
2019-11-12	0	2.630	2.620	2.630	2.580	2.650	2,145,000	5,623,250	2.6216	2.630	2.620	2.630	2.580	2.650	2,145,000	2.6216	1.54%
2019-11-11	0	2.590	2.590	2.600	2.570	2.620	4,705,000	12,194,500	2.5918	2.590	2.590	2.600	2.570	2.620	4,705,000	2.5918	-0.77%
2019-11-08	0	2.610	2.610	2.620	2.610	2.650	2,795,000	7,297,850	2.6110	2.610	2.610	2.620	2.610	2.650	2,795,000	2.6110	-1.14%
2019-11-07	0	2.640	2.610	2.640	2.560	2.640	4,115,000	10,698,500	2.5999	2.640	2.610	2.640	2.560	2.640	4,115,000	2.5999	2.72%
2019-11-06	0	2.570	2.570	2.580	2.570	2.670	6,360,000	16,570,350	2.6054	2.570	2.570	2.580	2.570	2.670	6,360,000	2.6054	-2.28%
2019-11-05	0	2.630	2.600	2.630	2.520	2.640	11,430,000	29,513,700	2.5821	2.630	2.600	2.630	2.520	2.640	11,430,000	2.5821	0.38%
2019-11-04	0	2.620	2.600	2.620	2.580	2.650	6,997,200	18,234,014	2.6059	2.620	2.600	2.620	2.580	2.650	6,997,200	2.6059	0.77%
2019-11-01	0	2.600	2.600	2.610	2.560	2.630	2,040,000	5,302,200	2.5991	2.600	2.600	2.610	2.560	2.630	2,040,000	2.5991	0.00%
2019-10-31	0	2.600	2.590	2.600	2.570	2.610	735,000	1,903,500	2.5898	2.600	2.590	2.600	2.570	2.610	735,000	2.5898	0.39%
2019-10-30	0	2.590	2.580	2.590	2.580	2.610	1,760,000	4,568,400	2.5957	2.590	2.580	2.590	2.580	2.610	1,760,000	2.5957	-0.38%
2019-10-29	0	2.600	2.590	2.600	2.590	2.630	3,215,000	8,390,800	2.6099	2.600	2.590	2.600	2.590	2.630	3,215,000	2.6099	0.00%
2019-10-28	0	2.600	2.590	2.610	2.590	2.630	4,935,000	12,866,600	2.6072	2.600	2.590	2.610	2.590	2.630	4,935,000	2.6072	0.39%
2019-10-25	0	2.590	2.590	2.610	2.590	2.620	3,670,000	9,544,150	2.6006	2.590	2.590	2.610	2.590	2.620	3,670,000	2.6006	-0.38%
2019-10-24	0	2.600	2.600	2.610	2.530	2.620	4,940,000	12,801,800	2.5915	2.600	2.600	2.610	2.530	2.620	4,940,000	2.5915	1.56%
2019-10-23	0	2.560	2.560	2.570	2.490	2.570	7,925,000	19,968,625	2.5197	2.560	2.560	2.570	2.490	2.570	7,925,000	2.5197	0.39%
2019-10-22	0	2.550	2.540	2.550	2.540	2.640	3,620,000	9,278,500	2.5631	2.550	2.540	2.550	2.540	2.640	3,620,000	2.5631	-1.16%
2019-10-21	0	2.580	2.550	2.580	2.550	2.590	2,990,000	7,673,100	2.5663	2.580	2.550	2.580	2.550	2.590	2,990,000	2.5663	0.39%
2019-10-18	0	2.570	2.550	2.570	2.550	2.590	535,000	1,374,200	2.5686	2.570	2.550	2.570	2.550	2.590	535,000	2.5686	-0.39%
2019-10-17	0	2.580	2.570	2.580	2.520	2.600	3,659,000	9,403,050	2.5698	2.580	2.570	2.580	2.520	2.600	3,659,000	2.5698	-1.53%
2019-10-16	0	2.620	2.620	2.630	2.600	2.690	21,200,000	55,900,400	2.6368	2.620	2.620	2.630	2.600	2.690	21,200,000	2.6368	3.56%
2019-10-15	0	2.530	2.510	2.540	2.490	2.540	7,175,000	18,053,450	2.5162	2.530	2.510	2.540	2.490	2.540	7,175,000	2.5162	2.02%
2019-10-14	0	2.480	2.470	2.480	2.470	2.510	1,090,000	2,710,200	2.4864	2.480	2.470	2.480	2.470	2.510	1,090,000	2.4864	-2.75%
2019-10-11	0	2.550	2.530	2.550	2.450	2.550	2,765,000	6,936,950	2.5088	2.550	2.530	2.550	2.450	2.550	2,765,000	2.5088	0.79%
2019-10-10	0	2.530	2.530	2.540	2.440	2.550	4,570,000	11,398,800	2.4943	2.530	2.530	2.540	2.440	2.550	4,570,000	2.4943	0.40%
2019-10-09	0	2.520	2.520	2.530	2.490	2.580	4,525,000	11,444,050	2.5291	2.520	2.520	2.530	2.490	2.580	4,525,000	2.5291	-1.56%
2019-10-08	0	2.560	2.550	2.560	2.550	2.750	8,550,000	22,547,800	2.6372	2.560	2.550	2.560	2.550	2.750	8,550,000	2.6372	-6.57%
2019-10-04	0	2.740	2.740	2.750	2.730	2.850	7,885,000	21,976,850	2.7872	2.740	2.740	2.750	2.730	2.850	7,885,000	2.7872	0.37%
2019-10-03	0	2.730	2.710	2.740	2.580	2.770	5,685,000	15,270,375	2.6861	2.730	2.710	2.740	2.580	2.770	5,685,000	2.6861	5.41%
2019-10-02	0	2.590	2.580	2.590	2.530	2.600	2,165,000	5,544,950	2.5612	2.590	2.580	2.590	2.530	2.600	2,165,000	2.5612	2.37%
2019-09-30	0	2.530	2.500	2.530	2.410	2.610	16,705,000	42,042,650	2.5168	2.530	2.500	2.530	2.410	2.610	16,705,000	2.5168	-1.17%
2019-09-27	0	2.560	2.550	2.560	2.540	2.590	2,254,384	5,791,573	2.5690	2.560	2.550	2.560	2.540	2.590	2,254,384	2.5690	-1.54%
2019-09-26	0	2.600	2.580	2.600	2.530	2.630	17,465,000	45,282,250	2.5927	2.600	2.580	2.600	2.530	2.630	17,465,000	2.5927	0.39%
2019-09-25	0	2.590	2.590	2.600	2.530	2.620	9,395,000	24,222,050	2.5782	2.590	2.590	2.600	2.530	2.620	9,395,000	2.5782	0.00%
2019-09-24	0	2.590	2.560	2.590	2.470	2.630	14,499,500	36,668,325	2.5289	2.590	2.560	2.590	2.470	2.630	14,499,500	2.5289	-0.38%
2019-09-23	0	2.600	2.590	2.600	2.490	2.630	16,905,000	43,282,050	2.5603	2.600	2.590	2.600	2.490	2.630	16,905,000	2.5603	5.26%
2019-09-20	0	2.470	2.460	2.470	2.390	2.630	39,175,000	100,444,700	2.5640	2.470	2.460	2.470	2.390	2.630	39,175,000	2.5640	-3.14%
2019-09-19	0	2.550	2.550	2.560	2.440	2.630	17,760,000	45,320,100	2.5518	2.550	2.550	2.560	2.440	2.630	17,760,000	2.5518	6.25%
2019-09-18	0	2.400	2.380	2.400	2.250	2.400	12,220,000	28,778,950	2.3551	2.400	2.380	2.400	2.250	2.400	12,220,000	2.3551	5.73%
2019-09-17	0	2.270	2.260	2.270	2.220	2.280	5,061,706	11,355,955	2.2435	2.270	2.260	2.270	2.220	2.280	5,061,706	2.2435	0.44%
2019-09-16	0	2.260	2.250	2.260	2.200	2.290	3,770,000	8,464,300	2.2452	2.260	2.250	2.260	2.200	2.290	3,770,000	2.2452	-0.44%
2019-09-13	0	2.270	2.250	2.270	2.250	2.290	1,714,722	3,890,332	2.2688	2.270	2.250	2.270	2.250	2.290	1,714,722	2.2688	0.89%
2019-09-12	0	2.250	2.220	2.250	2.160	2.260	1,855,000	4,118,275	2.2201	2.250	2.220	2.250	2.160	2.260	1,855,000	2.2201	3.69%
2019-09-11	0	2.170	2.150	2.170	2.150	2.200	330,000	715,850	2.1692	2.170	2.150	2.170	2.150	2.200	330,000	2.1692	-0.46%
2019-09-10	0	2.180	2.160	2.180	2.150	2.220	1,390,000	3,014,200	2.1685	2.180	2.160	2.180	2.150	2.220	1,390,000	2.1685	0.93%
2019-09-09	0	2.160	2.140	2.160	2.140	2.200	1,020,000	2,203,350	2.1601	2.160	2.140	2.160	2.140	2.200	1,020,000	2.1601	-0.46%
2019-09-06	0	2.170	2.160	2.170	2.160	2.220	1,680,000	3,657,700	2.1772	2.170	2.160	2.170	2.160	2.220	1,680,000	2.1772	-1.36%
2019-09-05	0	2.200	2.190	2.200	2.190	2.240	1,770,000	3,929,650	2.2201	2.200	2.190	2.200	2.190	2.240	1,770,000	2.2201	0.92%
2019-09-04	0	2.180	2.180	2.190	2.160	2.210	3,405,000	7,442,200	2.1857	2.180	2.180	2.190	2.160	2.210	3,405,000	2.1857	2.35%
2019-09-03	0	2.130	2.110	2.130	2.060	2.130	1,040,147	2,186,499	2.1021	2.130	2.110	2.130	2.060	2.130	1,040,147	2.1021	3.90%
2019-09-02	0	2.050	2.020	2.050	2.000	2.050	1,895,000	3,829,700	2.0209	2.050	2.020	2.050	2.000	2.050	1,895,000	2.0209	3.02%
2019-08-30	0	1.990	1.990	2.010	1.990	2.060	2,720,000	5,445,650	2.0021	1.990	1.990	2.010	1.990	2.060	2,720,000	2.0021	0.00%
2019-08-29	0	1.990	1.990	2.010	1.960	2.020	3,534,500	7,035,950	1.9906	1.990	1.990	2.010	1.960	2.020	3,534,500	1.9906	0.00%
2019-08-28	0	1.990	1.990	2.010	1.980	2.030	1,625,000	3,252,050	2.0013	1.990	1.990	2.010	1.980	2.030	1,625,000	2.0013	-1.49%
2019-08-27	0	2.020	2.010	2.040	2.020	2.110	3,696,580	7,602,270	2.0566	2.020	2.010	2.040	2.020	2.110	3,696,580	2.0566	-1.94%
2019-08-26	0	2.060	2.060	2.080	2.030	2.100	2,319,055	4,794,610	2.0675	2.060	2.060	2.080	2.030	2.100	2,319,055	2.0675	-4.63%
2019-08-23	0	2.160	2.160	2.170	2.160	2.200	680,000	1,479,400	2.1756	2.160	2.160	2.170	2.160	2.200	680,000	2.1756	-0.92%
2019-08-22	0	2.180	2.180	2.190	2.110	2.230	1,115,000	2,448,300	2.1958	2.180	2.180	2.190	2.110	2.230	1,115,000	2.1958	-0.46%
2019-08-21	0	2.190	2.190	2.200	2.190	2.230	1,450,000	3,192,450	2.2017	2.190	2.190	2.200	2.190	2.230	1,450,000	2.2017	-2.67%
2019-08-20	0	2.250	2.220	2.250	2.230	2.250	1,740,000	3,905,550	2.2446	2.250	2.220	2.250	2.230	2.250	1,740,000	2.2446	0.45%
2019-08-19	0	2.240	2.230	2.240	2.180	2.240	2,066,389	4,553,600	2.2037	2.240	2.230	2.240	2.180	2.240	2,066,389	2.2037	1.36%
2019-08-16	0	2.210	2.200	2.220	2.140	2.220	3,575,000	7,864,800	2.1999	2.210	2.200	2.220	2.140	2.220	3,575,000	2.1999	3.76%
2019-08-15	0	2.130	2.130	2.150	2.080	2.170	1,395,000	2,946,050	2.1119	2.130	2.130	2.150	2.080	2.170	1,395,000	2.1119	0.47%
2019-08-14	0	2.120	2.110	2.120	2.110	2.290	1,705,000	3,679,950	2.1583	2.120	2.110	2.120	2.110	2.290	1,705,000	2.1583	-3.20%
2019-08-13	0	2.190	2.180	2.190	2.180	2.230	1,360,000	2,990,750	2.1991	2.190	2.180	2.190	2.180	2.230	1,360,000	2.1991	-1.35%
2019-08-12	0	2.220	2.210	2.220	2.210	2.300	4,565,000	10,350,150	2.2673	2.220	2.210	2.220	2.210	2.300	4,565,000	2.2673	0.45%
2019-08-09	0	2.210	2.200	2.210	2.190	2.230	1,745,000	3,845,550	2.2038	2.210	2.200	2.210	2.190	2.230	1,745,000	2.2038	-1.34%
2019-08-08	0	2.240	2.220	2.240	2.100	2.240	1,880,000	4,111,250	2.1868	2.240	2.220	2.240	2.100	2.240	1,880,000	2.1868	9.27%
2019-08-07	0	2.050	2.050	2.070	2.020	2.100	1,510,000	3,111,800	2.0608	2.050	2.050	2.070	2.020	2.100	1,510,000	2.0608	0.49%
2019-08-06	0	2.040	2.040	2.050	2.000	2.050	515,000	1,042,725	2.0247	2.040	2.040	2.050	2.000	2.050	515,000	2.0247	0.00%
2019-08-05	0	2.040	2.020	2.040	1.980	2.060	1,840,000	3,731,800	2.0282	2.040	2.020	2.040	1.980	2.060	1,840,000	2.0282	-2.86%
2019-08-02	0	2.100	2.090	2.100	2.090	2.190	1,280,000	2,712,900	2.1195	2.100	2.090	2.100	2.090	2.190	1,280,000	2.1195	-4.98%
2019-08-01	0	2.210	2.210	2.230	2.190	2.260	670,000	1,486,950	2.2193	2.210	2.210	2.230	2.190	2.260	670,000	2.2193	-1.34%
2019-07-31	0	2.240	2.240	2.260	2.240	2.300	470,000	1,061,100	2.2577	2.240	2.240	2.260	2.240	2.300	470,000	2.2577	-1.75%
2019-07-30	0	2.280	2.260	2.280	2.230	2.300	1,160,000	2,630,450	2.2676	2.280	2.260	2.280	2.230	2.300	1,160,000	2.2676	0.88%
2019-07-29	0	2.260	2.230	2.270	2.200	2.270	1,465,500	3,266,630	2.2290	2.260	2.230	2.270	2.200	2.270	1,465,500	2.2290	0.44%
2019-07-26	0	2.250	2.240	2.250	2.200	2.260	2,665,000	5,913,300	2.2189	2.250	2.240	2.250	2.200	2.260	2,665,000	2.2189	-0.44%
2019-07-25	0	2.260	2.250	2.260	2.210	2.260	1,610,000	3,611,850	2.2434	2.260	2.250	2.260	2.210	2.260	1,610,000	2.2434	2.26%
2019-07-24	0	2.210	2.200	2.210	2.180	2.220	1,305,000	2,865,400	2.1957	2.210	2.200	2.210	2.180	2.220	1,305,000	2.1957	1.38%
2019-07-23	0	2.180	2.180	2.190	2.050	2.200	3,609,260	7,658,031	2.1218	2.180	2.180	2.190	2.050	2.200	3,609,260	2.1218	5.83%
2019-07-22	0	2.060	2.050	2.060	2.050	2.130	825,000	1,711,750	2.0748	2.060	2.050	2.060	2.050	2.130	825,000	2.0748	-3.74%
2019-07-19	0	2.140	2.120	2.140	2.120	2.150	510,000	1,084,050	2.1256	2.140	2.120	2.140	2.120	2.150	510,000	2.1256	0.94%
2019-07-18	0	2.120	2.110	2.120	2.090	2.130	1,310,000	2,758,050	2.1054	2.120	2.110	2.120	2.090	2.130	1,310,000	2.1054	-0.47%
2019-07-17	0	2.130	2.120	2.130	2.090	2.140	1,065,799	2,253,911	2.1148	2.130	2.120	2.130	2.090	2.140	1,065,799	2.1148	0.95%
2019-07-16	0	2.110	2.100	2.120	2.050	2.110	865,000	1,803,450	2.0849	2.110	2.100	2.120	2.050	2.110	865,000	2.0849	2.93%
2019-07-15	0	2.050	2.050	2.060	2.020	2.080	1,250,000	2,561,350	2.0491	2.050	2.050	2.060	2.020	2.080	1,250,000	2.0491	0.00%
2019-07-12	0	2.050	2.050	2.080	2.050	2.180	1,860,000	3,877,100	2.0845	2.050	2.050	2.080	2.050	2.180	1,860,000	2.0845	-4.65%
2019-07-11	0	2.150	2.130	2.150	2.100	2.350	4,995,000	10,994,250	2.2011	2.150	2.130	2.150	2.100	2.350	4,995,000	2.2011	4.37%
2019-07-10	0	2.060	2.020	2.060	2.010	2.080	785,000	1,602,850	2.0418	2.060	2.020	2.060	2.010	2.080	785,000	2.0418	1.48%
2019-07-09	0	2.030	2.030	2.040	2.030	2.070	450,000	922,100	2.0491	2.030	2.030	2.040	2.030	2.070	450,000	2.0491	-0.98%
2019-07-08	0	2.050	2.030	2.090	1.980	2.080	2,055,000	4,170,250	2.0293	2.050	2.030	2.090	1.980	2.080	2,055,000	2.0293	-0.97%
2019-07-05	0	2.070	2.070	2.090	2.070	2.170	1,715,000	3,618,150	2.1097	2.070	2.070	2.090	2.070	2.170	1,715,000	2.1097	-4.17%
2019-07-04	0	2.160	2.140	2.160	2.150	2.240	1,335,000	2,908,875	2.1789	2.160	2.140	2.160	2.150	2.240	1,335,000	2.1789	-2.70%
2019-07-03	0	2.220	2.220	2.240	2.220	2.300	1,813,696	4,091,805	2.2561	2.220	2.220	2.240	2.220	2.300	1,813,696	2.2561	-2.63%
2019-07-02	0	2.280	2.280	2.300	2.280	2.360	1,325,000	3,083,450	2.3271	2.280	2.280	2.300	2.280	2.360	1,325,000	2.3271	-2.56%
2019-06-28	0	2.340	2.330	2.340	2.290	2.370	2,233,214	5,170,747	2.3154	2.340	2.330	2.340	2.290	2.370	2,233,214	2.3154	0.00%
2019-06-27	0	2.340	2.320	2.340	2.330	2.350	1,180,029	2,756,867	2.3363	2.340	2.320	2.340	2.330	2.350	1,180,029	2.3363	0.43%
2019-06-26	0	2.330	2.320	2.330	2.320	2.380	1,450,000	3,392,850	2.3399	2.330	2.320	2.330	2.320	2.380	1,450,000	2.3399	0.00%
2019-06-25	0	2.330	2.310	2.330	2.320	2.350	1,114,500	2,597,120	2.3303	2.330	2.310	2.330	2.320	2.350	1,114,500	2.3303	1.30%
2019-06-24	0	2.300	2.300	2.310	2.300	2.350	2,215,073	5,164,521	2.3315	2.300	2.300	2.310	2.300	2.350	2,215,073	2.3315	-2.13%
2019-06-21	0	2.350	2.340	2.360	2.290	2.400	3,469,051	8,156,745	2.3513	2.350	2.340	2.360	2.290	2.400	3,469,051	2.3513	0.00%
2019-06-20	0	2.350	2.350	2.360	2.350	2.400	2,499,238	5,939,551	2.3765	2.350	2.350	2.360	2.350	2.400	2,499,238	2.3765	-0.42%
2019-06-19	0	2.360	2.360	2.380	2.350	2.390	8,153,285	19,356,426	2.3741	2.360	2.360	2.380	2.350	2.390	8,153,285	2.3741	-0.42%
2019-06-18	0	2.370	2.340	2.370	2.350	2.370	654,657	1,546,140	2.3618	2.370	2.340	2.370	2.350	2.370	654,657	2.3618	-0.42%
2019-06-17	0	2.380	2.360	2.380	2.270	2.380	1,755,000	4,088,300	2.3295	2.380	2.360	2.380	2.270	2.380	1,755,000	2.3295	6.73%
2019-06-14	0	2.230	2.220	2.230	2.230	2.350	1,627,619	3,747,952	2.3027	2.230	2.220	2.230	2.230	2.350	1,627,619	2.3027	-5.11%
2019-06-13	0	2.350	2.340	2.350	2.330	2.380	1,345,000	3,170,200	2.3570	2.350	2.340	2.350	2.330	2.380	1,345,000	2.3570	0.86%
2019-06-12	0	2.330	2.330	2.360	2.310	2.360	570,210	1,331,043	2.3343	2.330	2.330	2.360	2.310	2.360	570,210	2.3343	-1.69%
2019-06-11	0	2.370	2.340	2.370	2.300	2.380	1,117,644	2,622,470	2.3464	2.370	2.340	2.370	2.300	2.380	1,117,644	2.3464	0.85%
2019-06-10	0	2.350	2.320	2.350	2.310	2.360	1,420,133	3,316,187	2.3351	2.350	2.320	2.350	2.310	2.360	1,420,133	2.3351	1.29%
2019-06-06	0	2.320	2.310	2.320	2.300	2.320	1,415,000	3,258,600	2.3029	2.320	2.310	2.320	2.300	2.320	1,415,000	2.3029	0.87%
2019-06-05	0	2.300	2.280	2.300	2.230	2.300	1,384,471	3,142,649	2.2699	2.300	2.280	2.300	2.230	2.300	1,384,471	2.2699	0.00%
2019-06-04	0	2.300	2.300	2.340	2.300	2.350	441,441	1,028,374	2.3296	2.300	2.300	2.340	2.300	2.350	441,441	2.3296	-1.71%
2019-06-03	0	2.340	2.320	2.340	2.310	2.380	730,000	1,712,850	2.3464	2.340	2.320	2.340	2.310	2.380	730,000	2.3464	-1.27%
2019-05-31	0	2.370	2.370	2.380	2.360	2.410	2,419,001	5,749,132	2.3767	2.370	2.370	2.380	2.360	2.410	2,419,001	2.3767	0.85%
2019-05-30	0	2.350	2.350	2.390	2.350	2.410	833,592	1,981,034	2.3765	2.350	2.350	2.390	2.350	2.410	833,592	2.3765	0.00%
2019-05-29	0	2.350	2.330	2.350	2.300	2.420	836,808	1,963,248	2.3461	2.350	2.330	2.350	2.300	2.420	836,808	2.3461	-0.42%
2019-05-28	0	2.360	2.350	2.360	2.300	2.360	3,130,000	7,364,000	2.3527	2.360	2.350	2.360	2.300	2.360	3,130,000	2.3527	3.06%
2019-05-27	0	2.290	2.290	2.300	2.290	2.340	3,030,000	6,969,400	2.3001	2.290	2.290	2.300	2.290	2.340	3,030,000	2.3001	-0.87%
2019-05-24	0	2.310	2.280	2.310	2.250	2.320	1,420,000	3,258,050	2.2944	2.310	2.280	2.310	2.250	2.320	1,420,000	2.2944	1.76%
2019-05-23	0	2.270	2.260	2.290	2.260	2.300	1,739,656	3,965,858	2.2797	2.270	2.260	2.290	2.260	2.300	1,739,656	2.2797	0.44%
2019-05-22	0	2.260	2.240	2.260	2.250	2.300	900,078	2,039,922	2.2664	2.260	2.240	2.260	2.250	2.300	900,078	2.2664	0.44%
2019-05-21	0	2.250	2.240	2.250	2.240	2.290	1,055,000	2,383,700	2.2594	2.250	2.240	2.250	2.240	2.290	1,055,000	2.2594	0.45%
2019-05-20	0	2.240	2.240	2.250	2.240	2.320	1,346,186	3,070,765	2.2811	2.240	2.240	2.250	2.240	2.320	1,346,186	2.2811	-3.86%
2019-05-17	0	2.330	2.290	2.330	2.290	2.330	2,042,600	4,726,254	2.3138	2.330	2.290	2.330	2.290	2.330	2,042,600	2.3138	1.75%
2019-05-16	0	2.290	2.280	2.310	2.290	2.360	1,645,000	3,839,600	2.3341	2.290	2.280	2.310	2.290	2.360	1,645,000	2.3341	-1.72%
2019-05-15	0	2.330	2.320	2.340	2.270	2.350	2,065,062	4,784,945	2.3171	2.330	2.320	2.340	2.270	2.350	2,065,062	2.3171	1.75%
2019-05-14	0	2.290	2.290	2.300	2.120	2.350	3,414,760	7,600,662	2.2258	2.290	2.290	2.300	2.120	2.350	3,414,760	2.2258	4.57%
2019-05-10	0	2.190	2.170	2.200	2.170	2.270	941,671	2,074,356	2.2028	2.190	2.170	2.200	2.170	2.270	941,671	2.2028	2.82%
2019-05-09	0	2.130	2.130	2.150	2.130	2.190	1,455,000	3,142,800	2.1600	2.130	2.130	2.150	2.130	2.190	1,455,000	2.1600	-3.18%
2019-05-08	0	2.200	2.160	2.200	2.170	2.230	1,195,000	2,625,950	2.1974	2.200	2.160	2.200	2.170	2.230	1,195,000	2.1974	-0.90%
2019-05-07	0	2.220	2.210	2.220	2.200	2.230	1,255,000	2,775,950	2.2119	2.220	2.210	2.220	2.200	2.230	1,255,000	2.2119	-0.89%
2019-05-06	0	2.240	2.230	2.240	2.220	2.380	1,979,260	4,464,592	2.2557	2.240	2.230	2.240	2.220	2.380	1,979,260	2.2557	-3.03%
2019-05-03	0	2.310	2.280	2.320	2.270	2.350	649,417	1,504,309	2.3164	2.310	2.280	2.320	2.270	2.350	649,417	2.3164	-0.43%
2019-05-02	0	2.320	2.270	2.320	2.210	2.380	860,490	1,965,567	2.2842	2.320	2.270	2.320	2.210	2.380	860,490	2.2842	3.11%
2019-04-30	0	2.250	2.240	2.270	2.220	2.260	1,445,902	3,227,979	2.2325	2.250	2.240	2.270	2.220	2.260	1,445,902	2.2325	0.90%
2019-04-29	0	2.230	2.220	2.230	2.200	2.330	2,060,000	4,654,000	2.2592	2.230	2.220	2.230	2.200	2.330	2,060,000	2.2592	-1.33%
2019-04-26	0	2.260	2.260	2.270	2.260	2.350	1,430,000	3,291,250	2.3016	2.260	2.260	2.270	2.260	2.350	1,430,000	2.3016	-4.24%
2019-04-25	0	2.360	2.350	2.360	2.320	2.390	1,872,655	4,399,965	2.3496	2.360	2.350	2.360	2.320	2.390	1,872,655	2.3496	1.72%
2019-04-24	0	2.320	2.320	2.330	2.310	2.370	1,335,000	3,117,900	2.3355	2.320	2.320	2.330	2.310	2.370	1,335,000	2.3355	-0.43%
2019-04-23	0	2.330	2.330	2.340	2.300	2.490	2,621,194	6,169,855	2.3538	2.330	2.330	2.340	2.300	2.490	2,621,194	2.3538	-6.80%
2019-04-18	0	2.500	2.500	2.520	2.500	2.580	1,119,546	2,839,601	2.5364	2.500	2.500	2.520	2.500	2.580	1,119,546	2.5364	-3.85%
2019-04-17	0	2.600	2.590	2.600	2.480	2.600	2,436,780	6,226,792	2.5553	2.600	2.590	2.600	2.480	2.600	2,436,780	2.5553	3.59%
2019-04-16	0	2.510	2.500	2.510	2.470	2.640	4,790,339	12,234,144	2.5539	2.510	2.500	2.510	2.470	2.640	4,790,339	2.5539	-2.71%
2019-04-15	0	2.580	2.580	2.600	2.480	2.620	13,555,000	34,908,300	2.5753	2.580	2.580	2.600	2.480	2.620	13,555,000	2.5753	4.45%
2019-04-12	0	2.470	2.470	2.480	2.360	2.490	5,210,000	12,777,000	2.4524	2.470	2.470	2.480	2.360	2.490	5,210,000	2.4524	5.11%
2019-04-11	0	2.350	2.340	2.350	2.350	2.380	1,290,071	3,049,014	2.3634	2.350	2.340	2.350	2.350	2.380	1,290,071	2.3634	0.43%
2019-04-10	0	2.340	2.340	2.360	2.340	2.410	2,100,000	4,963,950	2.3638	2.340	2.340	2.360	2.340	2.410	2,100,000	2.3638	-2.90%
2019-04-09	0	2.410	2.400	2.420	2.340	2.440	2,893,161	6,958,425	2.4051	2.410	2.400	2.420	2.340	2.440	2,893,161	2.4051	2.99%
2019-04-08	0	2.340	2.320	2.340	2.270	2.390	1,000,000	2,331,550	2.3316	2.340	2.320	2.340	2.270	2.390	1,000,000	2.3316	-1.68%
2019-04-04	0	2.380	2.380	2.390	2.360	2.410	2,270,301	5,422,122	2.3883	2.380	2.380	2.390	2.360	2.410	2,270,301	2.3883	-0.83%
2019-04-03	0	2.400	2.390	2.420	2.300	2.420	5,150,466	12,277,218	2.3837	2.400	2.390	2.420	2.300	2.420	5,150,466	2.3837	5.26%
2019-04-02	0	2.280	2.280	2.290	2.140	2.310	5,725,273	12,765,930	2.2298	2.280	2.280	2.290	2.140	2.310	5,725,273	2.2298	7.04%
2019-04-01	0	2.130	2.130	2.150	2.040	2.210	3,555,000	7,602,200	2.1385	2.130	2.130	2.150	2.040	2.210	3,555,000	2.1385	-2.74%
2019-03-29	0	2.190	2.190	2.220	2.150	2.260	1,368,265	3,012,498	2.2017	2.190	2.190	2.220	2.150	2.260	1,368,265	2.2017	-0.90%
2019-03-28	0	2.210	2.210	2.220	2.190	2.300	1,940,016	4,294,734	2.2138	2.210	2.210	2.220	2.190	2.300	1,940,016	2.2138	-1.34%
2019-03-27	0	2.240	2.200	2.240	2.170	2.240	1,000,000	2,200,850	2.2009	2.240	2.200	2.240	2.170	2.240	1,000,000	2.2009	3.23%
2019-03-26	0	2.170	2.170	2.190	2.150	2.240	720,346	1,587,671	2.2040	2.170	2.170	2.190	2.150	2.240	720,346	2.2040	-1.36%
2019-03-25	0	2.200	2.200	2.220	2.200	2.300	1,405,000	3,137,400	2.2330	2.200	2.200	2.220	2.200	2.300	1,405,000	2.2330	-4.35%
2019-03-22	0	2.300	2.300	2.310	2.300	2.410	2,353,648	5,505,067	2.3390	2.300	2.300	2.310	2.300	2.410	2,353,648	2.3390	-3.77%
2019-03-21	0	2.390	2.340	2.390	2.200	2.390	2,545,000	5,877,650	2.3095	2.390	2.340	2.390	2.200	2.390	2,545,000	2.3095	7.66%
2019-03-20	0	2.220	2.200	2.220	2.190	2.250	2,180,000	4,813,600	2.2081	2.220	2.200	2.220	2.190	2.250	2,180,000	2.2081	-1.77%
2019-03-19	0	2.260	2.250	2.270	2.230	2.300	772,782	1,742,580	2.2549	2.260	2.250	2.270	2.230	2.300	772,782	2.2549	0.44%
2019-03-18	0	2.250	2.250	2.270	2.220	2.430	4,570,000	10,416,900	2.2794	2.250	2.250	2.270	2.220	2.430	4,570,000	2.2794	-6.64%
2019-03-15	0	2.410	2.380	2.410	2.370	2.440	3,005,170	7,242,809	2.4101	2.410	2.380	2.410	2.370	2.440	3,005,170	2.4101	1.69%
2019-03-14	0	2.370	2.370	2.390	2.370	2.500	3,570,053	8,624,727	2.4159	2.370	2.370	2.390	2.370	2.500	3,570,053	2.4159	-7.06%
2019-03-13	0	2.550	2.510	2.550	2.520	2.600	1,253,469	3,192,945	2.5473	2.550	2.510	2.550	2.520	2.600	1,253,469	2.5473	-1.16%
2019-03-12	0	2.580	2.570	2.600	2.560	2.650	4,332,277	11,307,510	2.6101	2.580	2.570	2.600	2.560	2.650	4,332,277	2.6101	-0.77%
2019-03-11	0	2.600	2.600	2.610	2.500	2.610	5,210,000	13,358,800	2.5641	2.600	2.600	2.610	2.500	2.610	5,210,000	2.5641	3.59%
2019-03-08	0	2.510	2.490	2.510	2.440	2.580	6,050,464	15,234,464	2.5179	2.510	2.490	2.510	2.440	2.580	6,050,464	2.5179	2.87%
2019-03-07	0	2.440	2.440	2.460	2.270	2.480	11,771,549	28,408,645	2.4133	2.440	2.440	2.460	2.270	2.480	11,771,549	2.4133	6.55%
2019-03-06	0	2.290	2.290	2.310	2.260	2.310	1,474,109	3,380,455	2.2932	2.290	2.290	2.310	2.260	2.310	1,474,109	2.2932	-0.43%
2019-03-05	0	2.300	2.280	2.300	2.190	2.310	4,949,838	11,236,777	2.2701	2.300	2.280	2.300	2.190	2.310	4,949,838	2.2701	2.68%
2019-03-04	0	2.240	2.240	2.250	2.180	2.270	2,570,000	5,728,150	2.2289	2.240	2.240	2.250	2.180	2.270	2,570,000	2.2289	2.28%
2019-03-01	0	2.190	2.180	2.190	2.160	2.200	734,688	1,603,216	2.1822	2.190	2.180	2.190	2.160	2.200	734,688	2.1822	0.00%
2019-02-28	0	2.190	2.180	2.190	2.130	2.210	1,020,118	2,209,056	2.1655	2.190	2.180	2.190	2.130	2.210	1,020,118	2.1655	-0.45%
2019-02-27	0	2.200	2.180	2.200	2.110	2.220	524,089	1,129,784	2.1557	2.200	2.180	2.200	2.110	2.220	524,089	2.1557	1.85%
2019-02-26	0	2.160	2.150	2.160	2.150	2.220	3,951,984	8,637,435	2.1856	2.160	2.150	2.160	2.150	2.220	3,951,984	2.1856	-1.82%
2019-02-25	0	2.200	2.190	2.200	2.150	2.280	2,783,604	6,197,618	2.2265	2.200	2.190	2.200	2.150	2.280	2,783,604	2.2265	-3.51%
2019-02-22	0	2.280	2.270	2.280	2.240	2.300	1,415,000	3,209,500	2.2682	2.280	2.270	2.280	2.240	2.300	1,415,000	2.2682	0.44%
2019-02-21	0	2.270	2.270	2.280	2.260	2.310	853,104	1,946,808	2.2820	2.270	2.270	2.280	2.260	2.310	853,104	2.2820	-0.87%
2019-02-20	0	2.290	2.280	2.290	2.270	2.330	1,925,000	4,413,800	2.2929	2.290	2.280	2.290	2.270	2.330	1,925,000	2.2929	0.88%
2019-02-19	0	2.270	2.260	2.270	2.250	2.290	1,260,000	2,853,700	2.2648	2.270	2.260	2.270	2.250	2.290	1,260,000	2.2648	0.00%
2019-02-18	0	2.270	2.270	2.280	2.260	2.310	1,466,988	3,333,112	2.2721	2.270	2.270	2.280	2.260	2.310	1,466,988	2.2721	-1.30%
2019-02-15	0	2.300	2.290	2.300	2.270	2.320	1,409,296	3,230,080	2.2920	2.300	2.290	2.300	2.270	2.320	1,409,296	2.2920	0.00%
2019-02-14	0	2.300	2.290	2.300	2.270	2.310	1,351,527	3,094,662	2.2898	2.300	2.290	2.300	2.270	2.310	1,351,527	2.2898	0.88%
2019-02-13	0	2.280	2.280	2.290	2.280	2.320	877,709	2,016,203	2.2971	2.280	2.280	2.290	2.280	2.320	877,709	2.2971	-0.44%
2019-02-12	0	2.290	2.290	2.300	2.260	2.310	1,474,128	3,382,135	2.2943	2.290	2.290	2.300	2.260	2.310	1,474,128	2.2943	1.78%
2019-02-11	0	2.250	2.250	2.310	2.250	2.380	4,890,000	11,294,800	2.3098	2.250	2.250	2.310	2.250	2.380	4,890,000	2.3098	-3.85%
2019-02-08	0	2.340	2.340	2.370	2.260	2.410	2,474,162	5,798,953	2.3438	2.340	2.340	2.370	2.260	2.410	2,474,162	2.3438	3.54%
2019-02-04	0	2.260	2.250	2.270	2.150	2.280	1,390,000	3,073,600	2.2112	2.260	2.250	2.270	2.150	2.280	1,390,000	2.2112	5.61%
2019-02-01	0	2.140	2.130	2.160	2.110	2.190	4,917,662	10,580,902	2.1516	2.140	2.130	2.160	2.110	2.190	4,917,662	2.1516	-1.83%
2019-01-31	0	2.180	2.160	2.180	2.120	2.240	3,903,649	8,502,650	2.1781	2.180	2.160	2.180	2.120	2.240	3,903,649	2.1781	0.93%
2019-01-30	0	2.160	2.160	2.190	2.110	2.200	26,610,000	56,605,300	2.1272	2.160	2.160	2.190	2.110	2.200	26,610,000	2.1272	0.00%
2019-01-29	0	2.160	2.160	2.180	2.040	2.170	13,700,000	28,745,200	2.0982	2.160	2.160	2.180	2.040	2.170	13,700,000	2.0982	2.37%
2019-01-28	0	2.110	2.090	2.110	2.030	2.180	5,745,000	12,036,400	2.0951	2.110	2.090	2.110	2.030	2.180	5,745,000	2.0951	3.43%
2019-01-25	0	2.040	2.040	2.080	2.040	2.180	5,095,016	10,788,382	2.1174	2.040	2.040	2.080	2.040	2.180	5,095,016	2.1174	-6.85%
2019-01-24	0	2.190	2.170	2.190	2.150	2.200	1,957,634	4,274,436	2.1835	2.190	2.170	2.190	2.150	2.200	1,957,634	2.1835	0.46%
2019-01-23	0	2.180	2.120	2.180	2.130	2.210	3,269,481	7,103,978	2.1728	2.180	2.120	2.180	2.130	2.210	3,269,481	2.1728	-0.91%
2019-01-22	0	2.200	2.180	2.200	2.160	2.200	606,968	1,330,109	2.1914	2.200	2.180	2.200	2.160	2.200	606,968	2.1914	0.46%
2019-01-21	0	2.190	2.190	2.200	2.180	2.250	1,245,000	2,737,200	2.1986	2.190	2.190	2.200	2.180	2.250	1,245,000	2.1986	1.39%
2019-01-18	0	2.160	2.160	2.190	2.160	2.200	1,095,000	2,391,400	2.1839	2.160	2.160	2.190	2.160	2.200	1,095,000	2.1839	-0.92%
2019-01-17	0	2.180	2.180	2.190	2.140	2.190	644,436	1,402,614	2.1765	2.180	2.180	2.190	2.140	2.190	644,436	2.1765	0.00%
2019-01-16	0	2.180	2.140	2.180	2.150	2.210	2,160,000	4,744,550	2.1966	2.180	2.140	2.180	2.150	2.210	2,160,000	2.1966	1.40%
2019-01-15	0	2.150	2.150	2.180	2.020	2.200	3,234,036	6,825,308	2.1105	2.150	2.150	2.180	2.020	2.200	3,234,036	2.1105	3.86%
2019-01-14	0	2.070	2.070	2.090	2.030	2.110	1,400,000	2,898,700	2.0705	2.070	2.070	2.090	2.030	2.110	1,400,000	2.0705	0.98%
2019-01-11	0	2.050	2.050	2.070	2.040	2.100	1,460,018	3,009,036	2.0610	2.050	2.050	2.070	2.040	2.100	1,460,018	2.0610	-0.97%
2019-01-10	0	2.070	2.070	2.080	2.010	2.100	890,000	1,837,750	2.0649	2.070	2.070	2.080	2.010	2.100	890,000	2.0649	-1.90%
2019-01-09	0	2.110	2.110	2.120	2.080	2.120	930,000	1,948,550	2.0952	2.110	2.110	2.120	2.080	2.120	930,000	2.0952	0.48%
2019-01-08	0	2.100	2.080	2.100	2.090	2.130	195,000	410,200	2.1036	2.100	2.080	2.100	2.090	2.130	195,000	2.1036	-1.87%
2019-01-07	0	2.140	2.110	2.140	2.100	2.240	2,260,036	4,878,225	2.1585	2.140	2.110	2.140	2.100	2.240	2,260,036	2.1585	1.42%
2019-01-04	0	2.110	2.090	2.110	2.080	2.150	1,388,142	2,937,775	2.1163	2.110	2.090	2.110	2.080	2.150	1,388,142	2.1163	-1.86%
2019-01-03	0	2.150	2.110	2.150	2.090	2.170	1,155,000	2,466,300	2.1353	2.150	2.110	2.150	2.090	2.170	1,155,000	2.1353	0.00%
2019-01-02	0	2.150	2.120	2.150	2.040	2.220	3,685,000	7,829,325	2.1246	2.150	2.120	2.150	2.040	2.220	3,685,000	2.1246	-1.38%
2018-12-31	0	2.180	2.180	2.200	1.890	2.270	5,619,006	12,203,196	2.1718	2.180	2.180	2.200	1.890	2.270	5,619,006	2.1718	13.54%
2018-12-28	0	1.920	1.900	1.920	1.860	1.930	7,542,493	18,003,236	2.3869	1.920	1.900	1.920	1.860	1.930	7,542,493	2.3869	1.05%
2018-12-27	0	1.900	1.880	1.910	1.820	1.930	2,156,028	4,026,551	1.8676	1.900	1.880	1.910	1.820	1.930	2,156,028	1.8676	0.00%
2018-12-24	0	1.900	1.880	1.900	1.870	1.910	358,808	680,432	1.8964	1.900	1.880	1.900	1.870	1.910	358,808	1.8964	0.00%
2018-12-21	0	1.900	1.900	1.910	1.890	2.000	2,745,000	5,302,200	1.9316	1.900	1.900	1.910	1.890	2.000	2,745,000	1.9316	-4.52%
2018-12-20	0	1.990	1.940	1.990	1.940	1.990	735,000	1,443,800	1.9644	1.990	1.940	1.990	1.940	1.990	735,000	1.9644	2.58%
2018-12-19	0	1.940	1.910	1.980	1.920	2.000	4,135,188	8,171,216	1.9760	1.940	1.910	1.980	1.920	2.000	4,135,188	1.9760	-0.51%
2018-12-18	0	1.950	1.950	1.980	1.950	2.000	2,030,000	3,996,850	1.9689	1.950	1.950	1.980	1.950	2.000	2,030,000	1.9689	-2.01%
2018-12-17	0	1.990	1.980	2.000	1.950	2.030	2,791,018	5,557,375	1.9912	1.990	1.980	2.000	1.950	2.030	2,791,018	1.9912	-0.50%
2018-12-14	0	2.000	1.950	2.000	1.870	2.000	2,596,500	4,993,895	1.9233	2.000	1.950	2.000	1.870	2.000	2,596,500	1.9233	3.63%
2018-12-13	0	1.930	1.900	1.930	1.870	1.990	2,165,000	4,118,700	1.9024	1.930	1.900	1.930	1.870	1.990	2,165,000	1.9024	-2.03%
2018-12-12	0	1.970	1.960	1.970	1.890	1.970	1,295,000	2,484,100	1.9182	1.970	1.960	1.970	1.890	1.970	1,295,000	1.9182	-0.51%
2018-12-11	0	1.980	1.950	1.980	1.950	1.990	480,069	942,431	1.9631	1.980	1.950	1.980	1.950	1.990	480,069	1.9631	0.51%
2018-12-10	0	1.970	1.940	1.970	1.940	2.000	775,000	1,524,750	1.9674	1.970	1.940	1.970	1.940	2.000	775,000	1.9674	-0.51%
2018-12-07	0	1.980	1.980	1.990	1.950	2.020	875,238	1,741,761	1.9900	1.980	1.980	1.990	1.950	2.020	875,238	1.9900	-0.50%
2018-12-06	0	1.990	1.990	2.000	1.980	2.090	2,211,255	4,433,735	2.0051	1.990	1.990	2.000	1.980	2.090	2,211,255	2.0051	-3.40%
2018-12-05	0	2.060	2.040	2.060	2.060	2.100	532,848	1,104,030	2.0719	2.060	2.040	2.060	2.060	2.100	532,848	2.0719	-1.90%
2018-12-04	0	2.100	2.080	2.100	2.050	2.100	2,639,128	5,483,881	2.0779	2.100	2.080	2.100	2.050	2.100	2,639,128	2.0779	1.45%
2018-12-03	0	2.070	2.070	2.080	2.060	2.180	3,306,654	6,935,251	2.0974	2.070	2.070	2.080	2.060	2.180	3,306,654	2.0974	-2.36%
2018-11-30	0	2.120	2.120	2.150	2.000	2.120	2,628,865	5,479,888	2.0845	2.120	2.120	2.150	2.000	2.120	2,628,865	2.0845	2.42%
2018-11-29	0	2.070	2.040	2.070	2.010	2.180	780,130	1,593,111	2.0421	2.070	2.040	2.070	2.010	2.180	780,130	2.0421	2.99%
2018-11-28	0	2.010	2.010	2.030	1.910	2.090	1,696,730	3,409,006	2.0092	2.010	2.010	2.030	1.910	2.090	1,696,730	2.0092	4.69%
2018-11-27	0	1.920	1.910	1.920	1.910	1.980	720,407	1,394,997	1.9364	1.920	1.910	1.920	1.910	1.980	720,407	1.9364	0.52%
2018-11-26	0	1.910	1.910	1.940	1.910	1.980	1,260,000	2,449,000	1.9437	1.910	1.910	1.940	1.910	1.980	1,260,000	1.9437	-1.04%
2018-11-23	0	1.930	1.930	1.960	1.930	2.010	1,160,000	2,285,500	1.9703	1.930	1.930	1.960	1.930	2.010	1,160,000	1.9703	-2.53%
2018-11-22	0	1.980	1.950	1.980	1.940	1.980	830,000	1,628,750	1.9623	1.980	1.950	1.980	1.940	1.980	830,000	1.9623	1.02%
2018-11-21	0	1.960	1.960	2.000	1.950	2.010	2,090,500	4,145,241	1.9829	1.960	1.960	2.000	1.950	2.010	2,090,500	1.9829	-1.01%
2018-11-20	0	1.980	1.980	1.990	1.970	2.070	1,070,408	2,148,840	2.0075	1.980	1.980	1.990	1.970	2.070	1,070,408	2.0075	-3.88%
2018-11-19	0	2.060	2.050	2.060	2.050	2.110	1,120,493	2,328,835	2.0784	2.060	2.050	2.060	2.050	2.110	1,120,493	2.0784	-2.83%
2018-11-16	0	2.120	2.110	2.120	2.050	2.150	2,115,001	4,422,262	2.0909	2.120	2.110	2.120	2.050	2.150	2,115,001	2.0909	1.44%
2018-11-15	0	2.090	2.080	2.090	1.960	2.210	3,972,104	8,136,528	2.0484	2.090	2.080	2.090	1.960	2.210	3,972,104	2.0484	-5.00%
2018-11-14	0	2.200	2.170	2.200	2.110	2.280	4,960,000	10,787,600	2.1749	2.200	2.170	2.200	2.110	2.280	4,960,000	2.1749	-2.22%
2018-11-13	0	2.250	2.230	2.250	2.070	2.300	7,707,178	16,949,483	2.1992	2.250	2.230	2.250	2.070	2.300	7,707,178	2.1992	6.13%
2018-11-12	0	2.120	2.100	2.120	2.020	2.180	2,825,000	5,948,650	2.1057	2.120	2.100	2.120	2.020	2.180	2,825,000	2.1057	4.43%
2018-11-09	0	2.030	2.020	2.030	1.990	2.130	885,000	1,805,000	2.0395	2.030	2.020	2.030	1.990	2.130	885,000	2.0395	-2.40%
2018-11-08	0	2.080	2.070	2.080	2.060	2.180	1,755,000	3,668,450	2.0903	2.080	2.070	2.080	2.060	2.180	1,755,000	2.0903	1.46%
2018-11-07	0	2.050	2.040	2.050	2.040	2.220	3,600,000	7,731,800	2.1477	2.050	2.040	2.050	2.040	2.220	3,600,000	2.1477	-2.38%
2018-11-06	0	2.100	2.100	2.110	1.990	2.110	2,190,000	4,488,000	2.0493	2.100	2.100	2.110	1.990	2.110	2,190,000	2.0493	5.00%
2018-11-05	0	2.000	1.990	2.000	1.910	2.000	1,526,094	3,001,177	1.9666	2.000	1.990	2.000	1.910	2.000	1,526,094	1.9666	1.52%
2018-11-02	0	1.970	1.960	1.980	1.890	1.980	2,540,000	4,897,450	1.9281	1.970	1.960	1.980	1.890	1.980	2,540,000	1.9281	2.60%
2018-11-01	0	1.920	1.910	1.920	1.820	1.930	1,874,159	3,528,976	1.8830	1.920	1.910	1.920	1.820	1.930	1,874,159	1.8830	7.26%
2018-10-31	0	1.790	1.780	1.790	1.780	1.840	1,537,634	2,778,496	1.8070	1.790	1.780	1.790	1.780	1.840	1,537,634	1.8070	-0.56%
2018-10-30	0	1.800	1.800	1.820	1.800	1.870	500,000	915,250	1.8305	1.800	1.800	1.820	1.800	1.870	500,000	1.8305	-3.74%
2018-10-29	0	1.870	1.860	1.870	1.850	1.890	745,000	1,396,000	1.8738	1.870	1.860	1.870	1.850	1.890	745,000	1.8738	-1.06%
2018-10-26	0	1.890	1.890	1.910	1.800	1.960	5,660,000	10,633,900	1.8788	1.890	1.890	1.910	1.800	1.960	5,660,000	1.8788	4.42%
2018-10-25	0	1.810	1.800	1.830	1.650	1.870	8,475,000	14,474,450	1.7079	1.810	1.800	1.830	1.650	1.870	8,475,000	1.7079	1.69%
2018-10-24	0	1.780	1.780	1.810	1.760	1.860	6,710,000	12,069,550	1.7987	1.780	1.780	1.810	1.760	1.860	6,710,000	1.7987	-4.81%
2018-10-23	0	1.870	1.860	1.870	1.840	2.010	4,610,000	8,766,400	1.9016	1.870	1.860	1.870	1.840	2.010	4,610,000	1.9016	-4.59%
2018-10-22	0	1.960	1.950	1.970	1.950	2.040	3,600,000	7,103,400	1.9732	1.960	1.950	1.970	1.950	2.040	3,600,000	1.9732	-1.01%
2018-10-19	0	1.980	1.970	1.980	1.870	1.990	4,107,128	7,947,328	1.9350	1.980	1.970	1.980	1.870	1.990	4,107,128	1.9350	2.06%
2018-10-18	0	1.940	1.940	1.950	1.940	2.020	3,366,058	6,590,723	1.9580	1.940	1.940	1.950	1.940	2.020	3,366,058	1.9580	-3.00%
2018-10-16	0	2.000	1.970	2.000	1.950	2.040	7,670,000	15,206,100	1.9825	2.000	1.970	2.000	1.950	2.040	7,670,000	1.9825	-0.99%
2018-10-15	0	2.020	2.010	2.020	1.990	2.650	7,056,196	14,630,613	2.0734	2.020	2.010	2.020	1.990	2.650	7,056,196	2.0734	1.51%
2018-10-12	0	1.990	1.990	2.000	1.980	2.080	7,070,000	14,310,950	2.0242	1.990	1.990	2.000	1.980	2.080	7,070,000	2.0242	1.02%
2018-10-11	0	1.970	1.960	1.980	1.940	2.200	10,940,000	21,852,200	1.9975	1.970	1.960	1.980	1.940	2.200	10,940,000	1.9975	-9.22%
2018-10-10	0	2.170	2.170	2.190	2.150	2.300	5,275,010	11,559,221	2.1913	2.170	2.170	2.190	2.150	2.300	5,275,010	2.1913	-4.82%
2018-10-09	0	2.280	2.280	2.290	2.200	2.360	7,607,950	17,347,860	2.2802	2.280	2.280	2.290	2.200	2.360	7,607,950	2.2802	-0.44%
2018-10-08	0	2.290	2.280	2.290	2.220	2.320	7,465,000	17,064,400	2.2859	2.290	2.280	2.290	2.220	2.320	7,465,000	2.2859	2.69%
2018-10-05	0	2.230	2.220	2.230	2.190	2.310	4,405,000	9,757,150	2.2150	2.230	2.220	2.230	2.190	2.310	4,405,000	2.2150	-1.76%
2018-10-04	0	2.270	2.240	2.270	2.200	2.290	5,020,000	11,167,350	2.2246	2.270	2.240	2.270	2.200	2.290	5,020,000	2.2246	-0.44%
2018-10-03	0	2.280	2.260	2.280	2.200	2.330	3,955,000	8,930,200	2.2580	2.280	2.260	2.280	2.200	2.330	3,955,000	2.2580	0.00%
2018-10-02	0	2.280	2.260	2.300	2.250	2.560	5,811,990	13,396,740	2.3050	2.280	2.260	2.300	2.250	2.560	5,811,990	2.3050	-10.59%
2018-09-28	0	2.550	2.550	2.580	2.500	2.730	12,831,822	33,765,087	2.6314	2.550	2.550	2.580	2.500	2.730	12,831,822	2.6314	-5.20%
2018-09-27	0	2.690	2.630	2.690	2.390	2.690	12,870,000	32,455,600	2.5218	2.690	2.630	2.690	2.390	2.690	12,870,000	2.5218	10.25%
2018-09-26	0	2.440	2.430	2.440	2.160	2.530	21,540,000	51,368,600	2.3848	2.440	2.430	2.440	2.160	2.530	21,540,000	2.3848	12.96%
2018-09-24	0	2.160	2.150	2.160	2.110	2.240	3,440,000	7,442,400	2.1635	2.160	2.150	2.160	2.110	2.240	3,440,000	2.1635	-3.14%
2018-09-21	0	2.230	2.230	2.240	2.080	2.240	4,700,000	10,243,600	2.1795	2.230	2.230	2.240	2.080	2.240	4,700,000	2.1795	6.19%
2018-09-20	0	2.100	2.100	2.130	2.100	2.150	2,390,000	5,074,950	2.1234	2.100	2.100	2.130	2.100	2.150	2,390,000	2.1234	0.00%
2018-09-19	0	2.100	2.100	2.130	2.070	2.180	5,605,000	11,841,550	2.1127	2.100	2.100	2.130	2.070	2.180	5,605,000	2.1127	-1.41%
2018-09-18	0	2.130	2.110	2.130	2.090	2.200	6,140,000	13,036,300	2.1232	2.130	2.110	2.130	2.090	2.200	6,140,000	2.1232	1.43%
2018-09-17	0	2.100	2.100	2.120	2.090	2.240	12,663,500	27,241,150	2.1512	2.100	2.100	2.120	2.090	2.240	12,663,500	2.1512	-8.70%
2018-09-14	0	2.300	2.300	2.310	2.240	2.370	6,150,000	14,128,750	2.2974	2.300	2.300	2.310	2.240	2.370	6,150,000	2.2974	-2.13%
2018-09-13	0	2.350	2.330	2.350	2.300	2.490	5,610,000	13,342,900	2.3784	2.350	2.330	2.350	2.300	2.490	5,610,000	2.3784	-4.86%
2018-09-12	0	2.470	2.440	2.470	2.400	2.600	9,414,500	23,472,170	2.4932	2.470	2.440	2.470	2.400	2.600	9,414,500	2.4932	-2.37%
2018-09-11	0	2.530	2.520	2.530	2.320	2.670	12,085,000	30,876,350	2.5549	2.530	2.520	2.530	2.320	2.670	12,085,000	2.5549	5.86%
2018-09-10	0	2.390	2.390	2.400	2.180	2.410	15,406,500	35,307,790	2.2917	2.390	2.390	2.400	2.180	2.410	15,406,500	2.2917	10.14%
2018-09-07	0	2.170	2.170	2.180	2.100	2.380	16,489,450	36,241,390	2.1979	2.170	2.170	2.180	2.100	2.380	16,489,450	2.1979	-8.05%
2018-09-06	0	2.360	2.340	2.360	2.340	2.450	6,775,000	16,131,450	2.3810	2.360	2.340	2.360	2.340	2.450	6,775,000	2.3810	-0.84%
2018-09-05	0	2.380	2.370	2.380	2.290	2.480	10,056,500	23,809,185	2.3675	2.380	2.370	2.380	2.290	2.480	10,056,500	2.3675	-3.25%
2018-09-04	0	2.460	2.450	2.460	2.450	2.700	15,815,000	40,033,550	2.5314	2.460	2.450	2.460	2.450	2.700	15,815,000	2.5314	-9.23%
2018-09-03	0	2.710	2.700	2.710	2.670	2.870	2,865,000	7,789,700	2.7189	2.710	2.700	2.710	2.670	2.870	2,865,000	2.7189	-3.21%
2018-08-31	0	2.800	2.780	2.800	2.730	2.860	2,139,446	5,948,198	2.7803	2.800	2.780	2.800	2.730	2.860	2,139,446	2.7803	0.36%
2018-08-30	0	2.790	2.790	2.820	2.750	2.920	3,072,223	8,629,091	2.8087	2.790	2.790	2.820	2.750	2.920	3,072,223	2.8087	-3.13%
2018-08-29	0	2.880	2.880	2.890	2.870	2.920	1,905,000	5,510,000	2.8924	2.880	2.880	2.890	2.870	2.920	1,905,000	2.8924	-1.03%
2018-08-28	0	2.910	2.910	2.920	2.880	2.930	2,125,000	6,176,950	2.9068	2.910	2.910	2.920	2.880	2.930	2,125,000	2.9068	-0.34%
2018-08-27	0	2.920	2.890	2.920	2.880	2.940	3,060,000	8,878,250	2.9014	2.920	2.890	2.920	2.880	2.940	3,060,000	2.9014	0.34%
2018-08-24	0	2.910	2.910	2.930	2.870	2.950	2,039,450	5,890,949	2.8885	2.910	2.910	2.930	2.870	2.950	2,039,450	2.8885	-0.34%
2018-08-23	0	2.920	2.920	2.940	2.860	3.070	5,853,766	17,206,757	2.9394	2.920	2.920	2.940	2.860	3.070	5,853,766	2.9394	-2.67%
2018-08-22	0	3.000	3.000	3.020	2.890	3.090	3,095,000	9,200,750	2.9728	3.000	3.000	3.020	2.890	3.090	3,095,000	2.9728	0.33%
2018-08-21	0	2.990	2.990	3.020	2.990	3.100	3,130,000	9,531,050	3.0451	2.990	2.990	3.020	2.990	3.100	3,130,000	3.0451	-1.32%
2018-08-20	0	3.030	3.030	3.040	2.920	3.050	2,580,000	7,760,950	3.0081	3.030	3.030	3.040	2.920	3.050	2,580,000	3.0081	2.71%
2018-08-17	0	2.950	2.950	2.960	2.880	3.070	9,655,000	28,882,800	2.9915	2.950	2.950	2.960	2.880	3.070	9,655,000	2.9915	2.43%
2018-08-16	0	2.880	2.860	2.880	2.610	2.950	9,205,000	25,667,950	2.7885	2.880	2.860	2.880	2.610	2.950	9,205,000	2.7885	3.23%
2018-08-15	0	2.790	2.790	2.800	2.780	2.940	5,270,000	14,797,550	2.8079	2.790	2.790	2.800	2.780	2.940	5,270,000	2.8079	-2.11%
2018-08-14	0	2.850	2.840	2.850	2.710	2.990	5,670,000	16,046,900	2.8301	2.850	2.840	2.850	2.710	2.990	5,670,000	2.8301	-1.38%
2018-08-13	0	2.890	2.890	2.910	2.880	3.310	15,265,000	46,450,700	3.0430	2.890	2.890	2.910	2.880	3.310	15,265,000	3.0430	-11.08%
2018-08-10	0	3.250	3.250	3.260	2.750	3.330	37,500,000	111,708,700	2.9789	3.250	3.250	3.260	2.750	3.330	37,500,000	2.9789	4.50%
2018-08-09	0	3.110	3.100	3.110	3.090	3.290	14,530,000	46,154,200	3.1765	3.110	3.100	3.110	3.090	3.290	14,530,000	3.1765	-4.89%
2018-08-08	0	3.270	3.270	3.290	3.250	3.320	4,040,000	13,219,600	3.2722	3.270	3.270	3.290	3.250	3.320	4,040,000	3.2722	-0.30%
2018-08-07	0	3.280	3.270	3.280	3.210	3.380	7,319,000	23,950,760	3.2724	3.280	3.270	3.280	3.210	3.380	7,319,000	3.2724	0.00%
2018-08-06	0	3.280	3.270	3.280	3.270	3.670	16,454,420	55,750,964	3.3882	3.280	3.270	3.280	3.270	3.670	16,454,420	3.3882	-3.81%
2018-08-03	0	3.410	3.400	3.410	3.180	3.450	6,015,000	20,018,900	3.3282	3.410	3.400	3.410	3.180	3.450	6,015,000	3.3282	4.92%
2018-08-02	0	3.250	3.250	3.260	3.220	3.350	6,370,000	20,698,400	3.2494	3.250	3.250	3.260	3.220	3.350	6,370,000	3.2494	-1.81%
2018-08-01	0	3.310	3.300	3.310	3.210	3.310	3,090,000	10,117,850	3.2744	3.310	3.300	3.310	3.210	3.310	3,090,000	3.2744	1.85%
2018-07-31	0	3.250	3.230	3.250	3.190	3.340	9,272,650	30,159,185	3.2525	3.250	3.230	3.250	3.190	3.340	9,272,650	3.2525	-2.69%
2018-07-30	0	3.340	3.330	3.340	3.340	3.460	2,145,000	7,228,250	3.3698	3.340	3.330	3.340	3.340	3.460	2,145,000	3.3698	-3.47%
2018-07-27	0	3.460	3.440	3.460	3.350	3.590	11,303,000	39,221,040	3.4700	3.460	3.440	3.460	3.350	3.590	11,303,000	3.4700	-1.98%
2018-07-26	0	3.530	3.530	3.540	3.200	3.540	14,450,000	49,344,450	3.4148	3.530	3.530	3.540	3.200	3.540	14,450,000	3.4148	9.97%
2018-07-25	0	3.210	3.200	3.210	3.080	3.210	10,630,000	33,182,000	3.1215	3.210	3.200	3.210	3.080	3.210	10,630,000	3.1215	3.55%
2018-07-24	0	3.100	3.090	3.100	3.080	3.250	18,767,000	59,066,982	3.1474	3.100	3.090	3.100	3.080	3.250	18,767,000	3.1474	-3.13%
2018-07-23	0	3.200	3.190	3.200	3.130	3.220	6,230,000	19,852,250	3.1866	3.200	3.190	3.200	3.130	3.220	6,230,000	3.1866	0.00%
2018-07-20	0	3.200	3.190	3.200	3.110	3.240	6,670,000	21,268,000	3.1886	3.200	3.190	3.200	3.110	3.240	6,670,000	3.1886	0.95%
2018-07-19	0	3.170	3.160	3.180	3.140	3.300	7,430,000	23,889,050	3.2152	3.170	3.160	3.180	3.140	3.300	7,430,000	3.2152	-0.94%
2018-07-18	0	3.200	3.180	3.200	3.160	3.380	11,262,500	36,601,817	3.2499	3.200	3.180	3.200	3.160	3.380	11,262,500	3.2499	-4.76%
2018-07-17	0	3.360	3.350	3.360	3.210	3.360	13,610,000	44,904,600	3.2994	3.360	3.350	3.360	3.210	3.360	13,610,000	3.2994	5.33%
2018-07-16	0	3.190	3.190	3.200	3.050	3.240	14,315,000	45,624,750	3.1872	3.190	3.190	3.200	3.050	3.240	14,315,000	3.1872	6.33%
2018-07-13	0	3.000	2.980	3.000	2.950	3.170	20,853,766	64,610,350	3.0983	3.000	2.980	3.000	2.950	3.170	20,853,766	3.0983	0.00%
2018-07-12	0	3.000	3.000	3.010	2.900	3.120	12,535,000	37,981,850	3.0301	3.000	3.000	3.010	2.900	3.120	12,535,000	3.0301	1.69%
2018-07-11	0	2.950	2.940	2.950	2.890	3.080	12,445,000	37,478,550	3.0115	2.950	2.940	2.950	2.890	3.080	12,445,000	3.0115	-1.34%
2018-07-10	0	2.990	2.980	2.990	2.830	3.000	14,045,000	41,087,200	2.9254	2.990	2.980	2.990	2.830	3.000	14,045,000	2.9254	1.70%
2018-07-09	0	2.940	2.930	2.940	2.650	2.940	19,800,700	56,536,007	2.8553	2.940	2.930	2.940	2.650	2.940	19,800,700	2.8553	11.79%
2018-07-06	0	2.630	2.620	2.630	2.510	2.640	2,535,000	6,557,650	2.5868	2.630	2.620	2.630	2.510	2.640	2,535,000	2.5868	3.54%
2018-07-05	0	2.540	2.540	2.550	2.470	2.550	8,150,000	20,501,650	2.5155	2.540	2.540	2.550	2.470	2.550	8,150,000	2.5155	1.20%
2018-07-04	0	2.510	2.510	2.520	2.420	2.520	7,800,000	19,319,050	2.4768	2.510	2.510	2.520	2.420	2.520	7,800,000	2.4768	3.29%
2018-07-03	0	2.430	2.420	2.430	2.310	2.440	2,950,000	7,037,800	2.3857	2.430	2.420	2.430	2.310	2.440	2,950,000	2.3857	0.41%
2018-06-29	0	2.420	2.420	2.430	2.320	2.420	3,730,000	8,874,050	2.3791	2.420	2.420	2.430	2.320	2.420	3,730,000	2.3791	1.68%
2018-06-28	0	2.380	2.370	2.380	2.350	2.410	3,775,000	8,953,600	2.3718	2.380	2.370	2.380	2.350	2.410	3,775,000	2.3718	-0.83%
2018-06-27	0	2.400	2.390	2.400	2.360	2.480	4,681,500	11,237,905	2.4005	2.400	2.390	2.400	2.360	2.480	4,681,500	2.4005	-2.83%
2018-06-26	0	2.470	2.460	2.470	2.320	2.480	3,825,000	9,128,900	2.3866	2.470	2.460	2.470	2.320	2.480	3,825,000	2.3866	4.66%
2018-06-25	0	2.360	2.360	2.370	2.350	2.420	2,610,000	6,227,400	2.3860	2.360	2.360	2.370	2.350	2.420	2,610,000	2.3860	0.00%
2018-06-22	0	2.360	2.350	2.360	2.310	2.400	7,150,364	16,696,605	2.3351	2.360	2.350	2.360	2.310	2.400	7,150,364	2.3351	-2.48%
2018-06-21	0	2.420	2.420	2.430	2.390	2.500	3,715,000	9,041,550	2.4338	2.420	2.420	2.430	2.390	2.500	3,715,000	2.4338	0.83%
2018-06-20	0	2.400	2.400	2.410	2.310	2.460	9,270,000	21,963,850	2.3693	2.400	2.400	2.410	2.310	2.460	9,270,000	2.3693	-2.44%
2018-06-19	0	2.460	2.450	2.460	2.410	2.580	11,385,000	28,330,000	2.4884	2.460	2.450	2.460	2.410	2.580	11,385,000	2.4884	-5.02%
2018-06-15	0	2.590	2.580	2.590	2.550	2.610	6,205,000	15,959,750	2.5721	2.590	2.580	2.590	2.550	2.610	6,205,000	2.5721	0.39%
2018-06-14	0	2.580	2.570	2.580	2.480	2.640	8,415,000	21,722,000	2.5813	2.580	2.570	2.580	2.480	2.640	8,415,000	2.5813	4.03%
2018-06-13	0	2.480	2.470	2.480	2.470	2.570	4,505,000	11,352,050	2.5199	2.480	2.470	2.480	2.470	2.570	4,505,000	2.5199	-2.36%
2018-06-12	0	2.540	2.530	2.540	2.390	2.580	8,258,272	20,563,295	2.4900	2.540	2.530	2.540	2.390	2.580	8,258,272	2.4900	4.96%
2018-06-11	0	2.420	2.410	2.420	2.350	2.520	13,180,000	31,602,150	2.3977	2.420	2.410	2.420	2.350	2.520	13,180,000	2.3977	-5.47%
2018-06-08	0	2.560	2.550	2.560	2.520	2.650	10,450,757	26,949,708	2.5787	2.560	2.550	2.560	2.520	2.650	10,450,757	2.5787	-4.12%
2018-06-07	0	2.670	2.670	2.680	2.630	2.740	5,725,000	15,268,150	2.6669	2.670	2.670	2.680	2.630	2.740	5,725,000	2.6669	-1.11%
2018-06-06	0	2.700	2.680	2.700	2.630	2.750	12,156,506	32,887,531	2.7053	2.700	2.680	2.700	2.630	2.750	12,156,506	2.7053	1.89%
2018-06-05	0	2.650	2.640	2.650	2.480	2.700	14,340,000	37,817,000	2.6372	2.650	2.640	2.650	2.480	2.700	14,340,000	2.6372	4.33%
2018-06-04	0	2.540	2.540	2.550	2.400	2.580	9,260,000	23,107,000	2.4954	2.540	2.540	2.550	2.400	2.580	9,260,000	2.4954	4.96%
2018-06-01	0	2.420	2.420	2.440	2.310	2.460	4,216,504	10,171,764	2.4124	2.420	2.420	2.440	2.310	2.460	4,216,504	2.4124	2.54%
2018-05-31	0	2.360	2.330	2.360	2.310	2.520	14,003,013	33,279,691	2.3766	2.360	2.330	2.360	2.310	2.520	14,003,013	2.3766	-2.88%
2018-05-30	0	2.430	2.410	2.430	2.390	2.480	2,850,000	6,918,900	2.4277	2.430	2.410	2.430	2.390	2.480	2,850,000	2.4277	-1.22%
2018-05-29	0	2.460	2.460	2.470	2.420	2.560	7,770,000	19,159,900	2.4659	2.460	2.460	2.470	2.420	2.560	7,770,000	2.4659	-2.77%
2018-05-28	0	2.530	2.520	2.530	2.470	2.750	16,070,000	41,613,450	2.5895	2.530	2.520	2.530	2.470	2.750	16,070,000	2.5895	-5.24%
2018-05-25	0	2.670	2.660	2.670	2.300	2.700	36,510,500	93,647,250	2.5649	2.670	2.660	2.670	2.300	2.700	36,510,500	2.5649	16.09%
2018-05-24	0	2.300	2.290	2.300	2.140	2.300	19,465,500	43,023,470	2.2102	2.300	2.290	2.300	2.140	2.300	19,465,500	2.2102	8.49%
2018-05-23	0	2.120	2.110	2.130	2.100	2.150	7,155,000	15,209,050	2.1257	2.120	2.110	2.130	2.100	2.150	7,155,000	2.1257	0.00%
2018-05-21	0	2.120	2.110	2.120	2.100	2.160	13,430,000	28,562,250	2.1267	2.120	2.110	2.120	2.100	2.160	13,430,000	2.1267	0.00%
2018-05-18	0	2.120	2.100	2.120	2.080	2.120	8,035,000	16,902,700	2.1036	2.120	2.100	2.120	2.080	2.120	8,035,000	2.1036	0.47%
2018-05-17	0	2.110	2.100	2.110	2.060	2.140	10,375,000	21,829,400	2.1040	2.110	2.100	2.110	2.060	2.140	10,375,000	2.1040	2.93%
2018-05-16	0	2.050	2.050	2.060	2.040	2.130	5,133,512	10,670,129	2.0785	2.050	2.050	2.060	2.040	2.130	5,133,512	2.0785	-0.97%
2018-05-15	0	2.070	2.070	2.080	1.980	2.200	13,200,000	27,928,850	2.1158	2.070	2.070	2.080	1.980	2.200	13,200,000	2.1158	5.61%
2018-05-14	0	1.960	1.960	1.970	1.930	2.040	3,304,609	6,531,691	1.9765	1.960	1.960	1.970	1.930	2.040	3,304,609	1.9765	0.51%
2018-05-11	0	1.950	1.920	1.960	1.900	1.950	965,000	1,856,250	1.9236	1.950	1.920	1.960	1.900	1.950	965,000	1.9236	1.56%
2018-05-10	0	1.920	1.910	1.920	1.910	1.960	2,230,000	4,306,500	1.9312	1.920	1.910	1.920	1.910	1.960	2,230,000	1.9312	-1.03%
2018-05-09	0	1.940	1.940	1.950	1.920	1.970	9,055,000	17,735,450	1.9586	1.940	1.940	1.950	1.920	1.970	9,055,000	1.9586	0.52%
2018-05-08	0	1.930	1.920	1.930	1.900	1.960	1,965,000	3,795,300	1.9315	1.930	1.920	1.930	1.900	1.960	1,965,000	1.9315	-1.53%
2018-05-07	0	1.960	1.940	1.960	1.950	2.010	840,000	1,660,500	1.9768	1.960	1.940	1.960	1.950	2.010	840,000	1.9768	0.00%
2018-05-04	0	1.960	1.960	1.990	1.960	2.010	2,480,000	4,927,500	1.9869	1.960	1.960	1.990	1.960	2.010	2,480,000	1.9869	-2.00%
2018-05-03	0	2.000	1.990	2.000	2.000	2.060	11,495,000	23,257,950	2.0233	2.000	1.990	2.000	2.000	2.060	11,495,000	2.0233	0.00%
2018-05-02	0	2.000	1.990	2.000	1.970	2.020	3,416,267	6,795,196	1.9891	2.000	1.990	2.000	1.970	2.020	3,416,267	1.9891	-0.50%
2018-04-30	0	2.010	1.990	2.010	1.940	2.010	590,000	1,169,900	1.9829	2.010	1.990	2.010	1.940	2.010	590,000	1.9829	2.55%
2018-04-27	0	1.960	1.920	1.960	1.900	1.960	1,125,000	2,163,800	1.9234	1.960	1.920	1.960	1.900	1.960	1,125,000	1.9234	-1.01%
2018-04-26	0	1.980	1.970	1.980	1.940	2.050	2,050,000	4,054,950	1.9780	1.980	1.970	1.980	1.940	2.050	2,050,000	1.9780	-1.00%
2018-04-25	0	2.000	2.000	2.010	1.910	2.150	8,240,000	16,685,850	2.0250	2.000	2.000	2.010	1.910	2.150	8,240,000	2.0250	2.56%
2018-04-24	0	1.950	1.910	1.950	1.870	1.970	5,585,000	10,655,700	1.9079	1.950	1.910	1.950	1.870	1.970	5,585,000	1.9079	2.63%
2018-04-23	0	1.900	1.900	1.910	1.870	2.010	6,165,000	11,817,150	1.9168	1.900	1.900	1.910	1.870	2.010	6,165,000	1.9168	-3.06%
2018-04-20	0	1.960	1.920	1.960	1.910	2.030	3,680,000	7,317,550	1.9885	1.960	1.920	1.960	1.910	2.030	3,680,000	1.9885	-2.00%
2018-04-19	0	2.000	1.990	2.000	1.990	2.060	5,535,000	11,155,150	2.0154	2.000	1.990	2.000	1.990	2.060	5,535,000	2.0154	-2.44%
2018-04-18	0	2.050	2.040	2.050	1.990	2.070	6,430,000	13,140,700	2.0437	2.050	2.040	2.050	1.990	2.070	6,430,000	2.0437	0.49%
2018-04-17	0	2.040	2.030	2.040	1.960	2.180	15,360,000	31,799,850	2.0703	2.040	2.030	2.040	1.960	2.180	15,360,000	2.0703	-6.42%
2018-04-16	0	2.180	2.170	2.180	2.130	2.260	14,975,000	32,924,650	2.1986	2.180	2.170	2.180	2.130	2.260	14,975,000	2.1986	0.46%
2018-04-13	0	2.170	2.160	2.170	2.060	2.270	30,380,000	65,611,500	2.1597	2.170	2.160	2.170	2.060	2.270	30,380,000	2.1597	5.34%
2018-04-12	0	2.060	2.050	2.060	1.910	2.080	24,605,000	49,824,900	2.0250	2.060	2.050	2.060	1.910	2.080	24,605,000	2.0250	8.42%
2018-04-11	0	1.900	1.900	1.910	1.860	1.930	10,425,000	19,655,250	1.8854	1.900	1.900	1.910	1.860	1.930	10,425,000	1.8854	2.70%
2018-04-10	0	1.850	1.840	1.870	1.790	1.900	11,395,000	21,164,700	1.8574	1.850	1.840	1.870	1.790	1.900	11,395,000	1.8574	5.11%
2018-04-09	0	1.760	1.740	1.760	1.690	1.820	9,175,000	16,202,400	1.7659	1.760	1.740	1.760	1.690	1.820	9,175,000	1.7659	5.39%
2018-04-06	0	1.670	1.660	1.670	1.650	1.680	655,000	1,088,400	1.6617	1.670	1.660	1.670	1.650	1.680	655,000	1.6617	2.45%
2018-04-04	0	1.630	1.630	1.640	1.630	1.690	1,120,000	1,847,300	1.6494	1.630	1.630	1.640	1.630	1.690	1,120,000	1.6494	-0.61%
2018-04-03	0	1.640	1.640	1.650	1.630	1.710	1,765,000	2,925,800	1.6577	1.640	1.640	1.650	1.630	1.710	1,765,000	1.6577	0.00%
2018-03-29	0	1.640	1.620	1.640	1.590	1.670	1,570,000	2,566,550	1.6347	1.640	1.620	1.640	1.590	1.670	1,570,000	1.6347	1.86%
2018-03-28	0	1.610	1.590	1.610	1.600	1.630	1,115,000	1,795,900	1.6107	1.610	1.590	1.610	1.600	1.630	1,115,000	1.6107	-1.23%
2018-03-27	0	1.630	1.630	1.640	1.620	1.640	1,485,000	2,417,550	1.6280	1.630	1.630	1.640	1.620	1.640	1,485,000	1.6280	1.24%
2018-03-26	0	1.610	1.600	1.620	1.600	1.660	3,655,000	5,881,500	1.6092	1.610	1.600	1.620	1.600	1.660	3,655,000	1.6092	0.00%
2018-03-23	0	1.610	1.610	1.620	1.600	1.660	3,363,719	5,497,186	1.6343	1.610	1.610	1.620	1.600	1.660	3,363,719	1.6343	-4.73%
2018-03-22	0	1.690	1.690	1.700	1.690	1.710	2,695,000	4,580,550	1.6996	1.690	1.690	1.700	1.690	1.710	2,695,000	1.6996	0.00%
2018-03-21	0	1.690	1.690	1.710	1.690	1.730	3,305,000	5,632,250	1.7042	1.690	1.690	1.710	1.690	1.730	3,305,000	1.7042	-1.17%
2018-03-20	0	1.710	1.710	1.730	1.710	1.750	3,980,000	6,880,500	1.7288	1.710	1.710	1.730	1.710	1.750	3,980,000	1.7288	-0.58%
2018-03-19	0	1.720	1.700	1.720	1.690	1.720	2,355,000	4,026,200	1.7096	1.720	1.700	1.720	1.690	1.720	2,355,000	1.7096	0.00%
2018-03-16	0	1.720	1.710	1.720	1.690	1.730	2,570,000	4,408,550	1.7154	1.720	1.710	1.720	1.690	1.730	2,570,000	1.7154	0.58%
2018-03-15	0	1.710	1.700	1.720	1.670	1.720	3,239,500	5,504,920	1.6993	1.710	1.700	1.720	1.670	1.720	3,239,500	1.6993	0.59%
2018-03-14	0	1.700	1.700	1.720	1.670	1.730	4,955,000	8,469,200	1.7092	1.700	1.700	1.720	1.670	1.730	4,955,000	1.7092	0.00%
2018-03-13	0	1.700	1.700	1.720	1.700	1.750	2,360,000	4,063,700	1.7219	1.700	1.700	1.720	1.700	1.750	2,360,000	1.7219	-1.73%
2018-03-12	0	1.730	1.730	1.740	1.710	1.740	4,585,000	7,899,500	1.7229	1.730	1.730	1.740	1.710	1.740	4,585,000	1.7229	0.00%
2018-03-09	0	1.730	1.710	1.730	1.700	1.750	2,915,000	5,024,000	1.7235	1.730	1.710	1.730	1.700	1.750	2,915,000	1.7235	1.17%
2018-03-08	0	1.710	1.710	1.740	1.710	1.750	875,000	1,516,500	1.7331	1.710	1.710	1.740	1.710	1.750	875,000	1.7331	0.00%
2018-03-07	0	1.710	1.700	1.720	1.680	1.770	6,705,000	11,448,200	1.7074	1.710	1.700	1.720	1.680	1.770	6,705,000	1.7074	-1.16%
2018-03-06	0	1.730	1.730	1.740	1.700	1.840	5,540,000	9,660,600	1.7438	1.730	1.730	1.740	1.700	1.840	5,540,000	1.7438	-5.98%
2018-03-05	0	1.840	1.840	1.860	1.810	1.900	6,585,000	12,322,350	1.8713	1.840	1.840	1.860	1.810	1.900	6,585,000	1.8713	-0.54%
2018-03-02	0	1.850	1.830	1.860	1.740	1.860	8,130,000	14,947,550	1.8386	1.850	1.830	1.860	1.740	1.860	8,130,000	1.8386	5.71%
2018-03-01	0	1.750	1.750	1.760	1.670	1.750	11,630,000	19,622,950	1.6873	1.750	1.750	1.760	1.670	1.750	11,630,000	1.6873	4.79%
2018-02-28	0	1.670	1.670	1.680	1.640	1.700	5,960,000	10,052,950	1.6867	1.670	1.670	1.680	1.640	1.700	5,960,000	1.6867	-1.76%
2018-02-27	0	1.700	1.680	1.700	1.650	1.710	1,210,000	2,034,200	1.6812	1.700	1.680	1.700	1.650	1.710	1,210,000	1.6812	1.19%
2018-02-26	0	1.680	1.680	1.690	1.650	1.740	1,405,000	2,366,600	1.6844	1.680	1.680	1.690	1.650	1.740	1,405,000	1.6844	1.82%
2018-02-23	0	1.650	1.630	1.650	1.600	1.650	1,660,000	2,683,050	1.6163	1.650	1.630	1.650	1.600	1.650	1,660,000	1.6163	2.48%
2018-02-22	0	1.610	1.600	1.610	1.590	1.620	2,400,000	3,844,600	1.6019	1.610	1.600	1.610	1.590	1.620	2,400,000	1.6019	0.00%
2018-02-21	0	1.610	1.600	1.610	1.590	1.630	2,065,000	3,306,900	1.6014	1.610	1.600	1.610	1.590	1.630	2,065,000	1.6014	-0.62%
2018-02-20	0	1.620	1.600	1.620	1.600	1.630	860,000	1,386,350	1.6120	1.620	1.600	1.620	1.600	1.630	860,000	1.6120	0.00%
2018-02-15	0	1.620	1.590	1.650	1.620	1.620	5,000	8,100	1.6200	1.620	1.590	1.650	1.620	1.620	5,000	1.6200	0.00%
2018-02-14	0	1.620	1.620	1.630	1.590	1.640	855,000	1,372,350	1.6051	1.620	1.620	1.630	1.590	1.640	855,000	1.6051	-0.61%
2018-02-13	0	1.630	1.610	1.630	1.600	1.650	2,060,000	3,343,250	1.6229	1.630	1.610	1.630	1.600	1.650	2,060,000	1.6229	1.87%
2018-02-12	0	1.600	1.580	1.600	1.560	1.630	2,440,000	3,893,300	1.5956	1.600	1.580	1.600	1.560	1.630	2,440,000	1.5956	0.00%
2018-02-09	0	1.600	1.600	1.610	1.560	1.670	5,055,000	8,136,750	1.6096	1.600	1.600	1.610	1.560	1.670	5,055,000	1.6096	-4.19%
2018-02-08	0	1.670	1.660	1.670	1.630	1.670	490,000	807,800	1.6486	1.670	1.660	1.670	1.630	1.670	490,000	1.6486	1.21%
2018-02-07	0	1.650	1.650	1.670	1.640	1.700	1,545,000	2,601,850	1.6840	1.650	1.650	1.670	1.640	1.700	1,545,000	1.6840	-2.94%
2018-02-06	0	1.700	1.700	1.710	1.650	1.820	7,805,000	13,379,000	1.7142	1.700	1.700	1.710	1.650	1.820	7,805,000	1.7142	-1.73%
2018-02-05	0	1.730	1.730	1.770	1.620	1.830	6,245,000	10,669,350	1.7085	1.730	1.730	1.770	1.620	1.830	6,245,000	1.7085	1.76%
2018-02-02	0	1.700	1.700	1.720	1.700	1.720	480,000	816,500	1.7010	1.700	1.700	1.720	1.700	1.720	480,000	1.7010	0.00%
2018-02-01	0	1.700	1.700	1.710	1.700	1.740	550,000	938,800	1.7069	1.700	1.700	1.710	1.700	1.740	550,000	1.7069	-0.58%
2018-01-31	0	1.710	1.710	1.720	1.700	1.730	1,335,000	2,282,600	1.7098	1.710	1.710	1.720	1.700	1.730	1,335,000	1.7098	-1.16%
2018-01-30	0	1.730	1.730	1.740	1.720	1.760	620,000	1,076,950	1.7370	1.730	1.730	1.740	1.720	1.760	620,000	1.7370	-0.57%
2018-01-29	0	1.740	1.730	1.740	1.730	1.790	2,980,000	5,199,350	1.7447	1.740	1.730	1.740	1.730	1.790	2,980,000	1.7447	-2.25%
2018-01-26	0	1.780	1.770	1.780	1.760	1.790	1,670,000	2,967,350	1.7769	1.780	1.770	1.780	1.760	1.790	1,670,000	1.7769	0.00%
2018-01-25	0	1.780	1.780	1.790	1.780	1.860	1,825,000	3,290,950	1.8033	1.780	1.780	1.790	1.780	1.860	1,825,000	1.8033	-3.78%
2018-01-24	0	1.850	1.840	1.850	1.800	1.850	1,525,000	2,786,700	1.8273	1.850	1.840	1.850	1.800	1.850	1,525,000	1.8273	2.21%
2018-01-23	0	1.810	1.800	1.810	1.780	1.810	1,210,000	2,174,250	1.7969	1.810	1.800	1.810	1.780	1.810	1,210,000	1.7969	1.69%
2018-01-22	0	1.780	1.780	1.800	1.770	1.800	485,000	864,900	1.7833	1.780	1.780	1.800	1.770	1.800	485,000	1.7833	0.00%
2018-01-19	0	1.780	1.770	1.790	1.760	1.790	1,220,000	2,166,350	1.7757	1.780	1.770	1.790	1.760	1.790	1,220,000	1.7757	0.56%
2018-01-18	0	1.770	1.770	1.780	1.760	1.780	845,000	1,499,750	1.7749	1.770	1.770	1.780	1.760	1.780	845,000	1.7749	-0.56%
2018-01-17	0	1.780	1.770	1.780	1.760	1.780	1,145,000	2,026,300	1.7697	1.780	1.770	1.780	1.760	1.780	1,145,000	1.7697	0.00%
2018-01-16	0	1.780	1.780	1.790	1.780	1.810	457,500	816,525	1.7848	1.780	1.780	1.790	1.780	1.810	457,500	1.7848	0.00%
2018-01-15	0	1.780	1.780	1.790	1.780	1.820	1,895,000	3,387,150	1.7874	1.780	1.780	1.790	1.780	1.820	1,895,000	1.7874	-1.66%
2018-01-12	0	1.810	1.790	1.810	1.770	1.840	4,813,000	8,614,870	1.7899	1.810	1.790	1.810	1.770	1.840	4,813,000	1.7899	-1.09%
2018-01-11	0	1.830	1.830	1.840	1.810	1.850	5,730,000	10,488,650	1.8305	1.830	1.830	1.840	1.810	1.850	5,730,000	1.8305	0.55%
2018-01-10	0	1.820	1.820	1.830	1.770	1.830	3,147,289	5,676,874	1.8037	1.820	1.820	1.830	1.770	1.830	3,147,289	1.8037	2.82%
2018-01-09	0	1.770	1.760	1.770	1.760	1.790	1,670,000	2,970,400	1.7787	1.770	1.760	1.770	1.760	1.790	1,670,000	1.7787	0.00%
2018-01-08	0	1.770	1.770	1.780	1.730	1.800	2,240,000	3,975,200	1.7746	1.770	1.770	1.780	1.730	1.800	2,240,000	1.7746	0.57%
2018-01-05	0	1.760	1.750	1.760	1.720	1.790	10,255,000	18,009,250	1.7561	1.760	1.750	1.760	1.720	1.790	10,255,000	1.7561	-1.68%
2018-01-04	0	1.790	1.780	1.790	1.780	1.820	985,000	1,776,400	1.8035	1.790	1.780	1.790	1.780	1.820	985,000	1.8035	-0.56%
2018-01-03	0	1.800	1.800	1.810	1.780	1.830	1,865,000	3,363,450	1.8035	1.800	1.800	1.810	1.780	1.830	1,865,000	1.8035	-0.55%
2018-01-02	0	1.810	1.800	1.810	1.740	1.830	9,025,000	16,212,800	1.7964	1.810	1.800	1.810	1.740	1.830	9,025,000	1.7964	1.69%
2017-12-29	0	1.780	1.780	1.790	1.750	1.830	1,475,000	2,612,400	1.7711	1.780	1.780	1.790	1.750	1.830	1,475,000	1.7711	-2.73%
2017-12-28	0	1.830	1.800	1.830	1.770	1.830	6,630,000	11,837,650	1.7855	1.830	1.800	1.830	1.770	1.830	6,630,000	1.7855	2.81%
2017-12-27	0	1.780	1.760	1.780	1.760	1.800	2,815,000	5,013,400	1.7810	1.780	1.760	1.780	1.760	1.800	2,815,000	1.7810	-1.11%
2017-12-22	0	1.800	1.790	1.800	1.750	1.840	3,397,197	6,082,670	1.7905	1.800	1.790	1.800	1.750	1.840	3,397,197	1.7905	-1.64%
2017-12-21	0	1.830	1.800	1.830	1.800	1.840	1,715,000	3,113,600	1.8155	1.830	1.800	1.830	1.800	1.840	1,715,000	1.8155	0.55%
2017-12-20	0	1.820	1.820	1.840	1.820	1.840	670,000	1,224,100	1.8270	1.820	1.820	1.840	1.820	1.840	670,000	1.8270	0.55%
2017-12-19	0	1.810	1.810	1.830	1.810	1.850	1,220,000	2,230,200	1.8280	1.810	1.810	1.830	1.810	1.850	1,220,000	1.8280	-2.16%
2017-12-18	0	1.850	1.820	1.850	1.820	1.930	4,140,704	7,687,837	1.8566	1.850	1.820	1.850	1.820	1.930	4,140,704	1.8566	-2.63%
2017-12-15	0	1.900	1.900	1.910	1.840	1.900	10,430,000	19,728,750	1.8915	1.900	1.900	1.910	1.840	1.900	10,430,000	1.8915	2.70%
2017-12-14	0	1.850	1.840	1.850	1.830	1.870	3,616,711	6,672,849	1.8450	1.850	1.840	1.850	1.830	1.870	3,616,711	1.8450	1.09%
2017-12-13	0	1.830	1.830	1.850	1.820	1.850	1,190,000	2,180,600	1.8324	1.830	1.830	1.850	1.820	1.850	1,190,000	1.8324	0.55%
2017-12-12	0	1.820	1.810	1.820	1.780	1.840	4,380,000	7,907,550	1.8054	1.820	1.810	1.820	1.780	1.840	4,380,000	1.8054	2.25%
2017-12-11	0	1.780	1.780	1.790	1.770	1.850	8,400,000	15,214,900	1.8113	1.780	1.780	1.790	1.770	1.850	8,400,000	1.8113	0.00%
2017-12-08	0	1.780	1.780	1.790	1.780	1.820	1,530,000	2,744,050	1.7935	1.780	1.780	1.790	1.780	1.820	1,530,000	1.7935	-1.11%
2017-12-07	0	1.800	1.790	1.800	1.800	1.880	3,900,000	7,106,150	1.8221	1.800	1.790	1.800	1.800	1.880	3,900,000	1.8221	-2.70%
2017-12-06	0	1.850	1.820	1.850	1.810	1.900	4,400,000	8,113,400	1.8440	1.850	1.820	1.850	1.810	1.900	4,400,000	1.8440	-2.63%
2017-12-05	0	1.900	1.880	1.900	1.880	1.920	2,055,000	3,889,350	1.8926	1.900	1.880	1.900	1.880	1.920	2,055,000	1.8926	1.06%
2017-12-04	0	1.880	1.880	1.890	1.870	1.950	3,960,000	7,521,200	1.8993	1.880	1.880	1.890	1.870	1.950	3,960,000	1.8993	-3.59%
2017-12-01	0	1.950	1.930	1.950	1.880	1.970	17,655,000	33,927,859	1.9217	1.950	1.930	1.950	1.880	1.970	17,655,000	1.9217	1.56%
2017-11-30	0	1.920	1.910	1.920	1.920	2.040	16,580,000	32,294,230	1.9478	1.920	1.910	1.920	1.920	2.040	16,580,000	1.9478	-3.03%
2017-11-29	0	1.980	1.960	1.980	1.950	2.000	6,100,000	12,000,850	1.9674	1.980	1.960	1.980	1.950	2.000	6,100,000	1.9674	0.51%
2017-11-28	0	1.970	1.970	1.990	1.970	2.020	5,570,000	11,077,425	1.9888	1.970	1.970	1.990	1.970	2.020	5,570,000	1.9888	-1.99%
2017-11-27	0	2.010	2.000	2.010	1.990	2.040	5,390,000	10,833,100	2.0099	2.010	2.000	2.010	1.990	2.040	5,390,000	2.0099	-0.99%
2017-11-24	0	2.030	2.020	2.030	2.000	2.030	2,990,000	6,026,300	2.0155	2.030	2.020	2.030	2.000	2.030	2,990,000	2.0155	0.50%
2017-11-23	0	2.020	2.010	2.020	1.980	2.050	7,680,000	15,508,600	2.0193	2.020	2.010	2.020	1.980	2.050	7,680,000	2.0193	0.00%
2017-11-22	0	2.020	2.010	2.020	1.990	2.020	5,755,800	11,538,076	2.0046	2.020	2.010	2.020	1.990	2.020	5,755,800	2.0046	0.50%
2017-11-21	0	2.010	1.990	2.010	1.960	2.030	12,625,800	25,313,600	2.0049	2.010	1.990	2.010	1.960	2.030	12,625,800	2.0049	-0.50%
2017-11-20	0	2.020	2.000	2.020	1.950	2.020	7,010,000	14,019,100	1.9999	2.020	2.000	2.020	1.950	2.020	7,010,000	1.9999	1.00%
2017-11-17	0	2.000	1.990	2.000	1.990	2.010	2,230,000	4,459,800	1.9999	2.000	1.990	2.000	1.990	2.010	2,230,000	1.9999	-0.50%
2017-11-16	0	2.010	1.990	2.010	1.980	2.010	6,425,000	12,834,100	1.9975	2.010	1.990	2.010	1.980	2.010	6,425,000	1.9975	0.50%
2017-11-15	0	2.000	1.980	2.000	1.990	2.020	5,200,000	10,398,500	1.9997	2.000	1.980	2.000	1.990	2.020	5,200,000	1.9997	-0.99%
2017-11-14	0	2.020	2.010	2.020	1.990	2.020	7,190,000	14,451,800	2.0100	2.020	2.010	2.020	1.990	2.020	7,190,000	2.0100	1.51%
2017-11-13	0	1.990	1.980	1.990	1.960	2.000	4,870,000	9,659,450	1.9835	1.990	1.980	1.990	1.960	2.000	4,870,000	1.9835	1.02%
2017-11-10	0	1.970	1.960	1.970	1.950	1.980	6,990,000	13,726,300	1.9637	1.970	1.960	1.970	1.950	1.980	6,990,000	1.9637	-0.51%
2017-11-09	0	1.980	1.980	1.990	1.960	1.990	6,470,000	12,784,400	1.9760	1.980	1.980	1.990	1.960	1.990	6,470,000	1.9760	0.00%
2017-11-08	0	1.980	1.970	1.980	1.970	2.000	5,395,000	10,700,900	1.9835	1.980	1.970	1.980	1.970	2.000	5,395,000	1.9835	-0.50%
2017-11-07	0	1.990	1.980	1.990	1.980	2.010	3,750,000	7,460,850	1.9896	1.990	1.980	1.990	1.980	2.010	3,750,000	1.9896	-1.00%
2017-11-06	0	2.010	1.990	2.010	1.970	2.020	5,400,000	10,774,400	1.9953	2.010	1.990	2.010	1.970	2.020	5,400,000	1.9953	-0.50%
2017-11-03	0	2.020	2.010	2.020	1.990	2.020	4,575,000	9,163,100	2.0029	2.020	2.010	2.020	1.990	2.020	4,575,000	2.0029	0.00%
2017-11-02	0	2.020	2.010	2.020	2.000	2.030	6,035,000	12,111,100	2.0068	2.020	2.010	2.020	2.000	2.030	6,035,000	2.0068	0.00%
2017-11-01	0	2.020	2.010	2.020	1.970	2.060	9,910,000	19,977,800	2.0159	2.020	2.010	2.020	1.970	2.060	9,910,000	2.0159	0.50%
2017-10-31	0	2.010	2.000	2.010	2.000	2.070	27,050,000	55,493,800	2.0515	2.010	2.000	2.010	2.000	2.070	27,050,000	2.0515	-1.47%
2017-10-30	0	2.040	2.030	2.040	1.920	2.060	23,195,000	46,887,900	2.0215	2.040	2.030	2.040	1.920	2.060	23,195,000	2.0215	5.70%
2017-10-27	0	1.930	1.930	1.940	1.880	1.960	10,060,000	19,366,600	1.9251	1.930	1.930	1.940	1.880	1.960	10,060,000	1.9251	2.66%
2017-10-26	0	1.880	1.870	1.880	1.860	1.910	1,661,050	3,139,721	1.8902	1.880	1.870	1.880	1.860	1.910	1,661,050	1.8902	-0.53%
2017-10-25	0	1.890	1.880	1.890	1.820	1.910	2,305,000	4,318,550	1.8736	1.890	1.880	1.890	1.820	1.910	2,305,000	1.8736	0.53%
2017-10-24	0	1.880	1.850	1.880	1.860	1.900	2,050,000	3,840,950	1.8736	1.880	1.850	1.880	1.860	1.900	2,050,000	1.8736	0.00%
2017-10-23	0	1.880	1.880	1.890	1.880	1.920	1,275,000	2,415,600	1.8946	1.880	1.880	1.890	1.880	1.920	1,275,000	1.8946	-0.53%
2017-10-20	0	1.890	1.890	1.900	1.890	1.910	14,800,000	28,118,850	1.8999	1.890	1.890	1.900	1.890	1.910	14,800,000	1.8999	0.53%
2017-10-19	0	1.880	1.880	1.900	1.880	1.950	2,520,000	4,804,650	1.9066	1.880	1.880	1.900	1.880	1.950	2,520,000	1.9066	-2.08%
2017-10-18	0	1.920	1.900	1.920	1.880	1.940	1,680,000	3,204,050	1.9072	1.920	1.900	1.920	1.880	1.940	1,680,000	1.9072	-1.03%
2017-10-17	0	1.940	1.930	1.940	1.920	1.950	3,290,000	6,371,900	1.9367	1.940	1.930	1.940	1.920	1.950	3,290,000	1.9367	0.52%
2017-10-16	0	1.930	1.920	1.930	1.910	1.970	10,010,000	19,407,400	1.9388	1.930	1.920	1.930	1.910	1.970	10,010,000	1.9388	1.05%
2017-10-13	0	1.910	1.900	1.910	1.900	1.950	2,105,000	4,038,250	1.9184	1.910	1.900	1.910	1.900	1.950	2,105,000	1.9184	-1.04%
2017-10-12	0	1.930	1.930	1.940	1.910	1.980	4,150,000	8,079,250	1.9468	1.930	1.930	1.940	1.910	1.980	4,150,000	1.9468	0.52%
2017-10-11	0	1.920	1.910	1.920	1.890	1.930	2,365,000	4,516,350	1.9097	1.920	1.910	1.920	1.890	1.930	2,365,000	1.9097	1.05%
2017-10-10	0	1.900	1.900	1.910	1.900	1.940	1,545,000	2,949,350	1.9090	1.900	1.900	1.910	1.900	1.940	1,545,000	1.9090	-1.55%
2017-10-09	0	1.930	1.920	1.930	1.910	1.960	4,610,000	8,886,350	1.9276	1.930	1.920	1.930	1.910	1.960	4,610,000	1.9276	1.58%
2017-10-06	0	1.900	1.890	1.900	1.880	1.990	4,195,000	8,031,600	1.9146	1.900	1.890	1.900	1.880	1.990	4,195,000	1.9146	1.60%
2017-10-04	0	1.870	1.860	1.870	1.820	1.900	1,310,000	2,422,200	1.8490	1.870	1.860	1.870	1.820	1.900	1,310,000	1.8490	-1.06%
2017-10-03	0	1.890	1.880	1.890	1.850	1.960	1,845,000	3,485,700	1.8893	1.890	1.880	1.890	1.850	1.960	1,845,000	1.8893	1.07%
2017-09-29	0	1.870	1.860	1.870	1.840	1.900	3,640,000	6,773,650	1.8609	1.870	1.860	1.870	1.840	1.900	3,640,000	1.8609	1.63%
2017-09-28	0	1.840	1.830	1.840	1.800	1.860	1,355,000	2,469,900	1.8228	1.840	1.830	1.840	1.800	1.860	1,355,000	1.8228	-0.54%
2017-09-27	0	1.850	1.840	1.850	1.790	1.850	2,835,000	5,183,050	1.8282	1.850	1.840	1.850	1.790	1.850	2,835,000	1.8282	2.78%
2017-09-26	0	1.800	1.790	1.800	1.730	1.820	1,565,000	2,759,900	1.7635	1.800	1.790	1.800	1.730	1.820	1,565,000	1.7635	1.12%
2017-09-25	0	1.780	1.780	1.800	1.700	1.780	1,530,000	2,672,200	1.7465	1.780	1.780	1.800	1.700	1.780	1,530,000	1.7465	1.14%
2017-09-22	0	1.760	1.760	1.770	1.750	1.800	1,107,347	1,962,563	1.7723	1.760	1.760	1.770	1.750	1.800	1,107,347	1.7723	-2.22%
2017-09-21	0	1.800	1.790	1.800	1.750	1.870	1,315,000	2,354,800	1.7907	1.800	1.790	1.800	1.750	1.870	1,315,000	1.7907	0.00%
2017-09-20	0	1.800	1.790	1.800	1.770	1.840	985,000	1,764,650	1.7915	1.800	1.790	1.800	1.770	1.840	985,000	1.7915	-1.10%
2017-09-19	0	1.820	1.810	1.820	1.790	1.870	1,205,000	2,197,550	1.8237	1.820	1.810	1.820	1.790	1.870	1,205,000	1.8237	0.55%
2017-09-18	0	1.810	1.780	1.810	1.720	1.860	1,485,000	2,666,850	1.7959	1.810	1.780	1.810	1.720	1.860	1,485,000	1.7959	4.02%
2017-09-15	0	1.740	1.740	1.750	1.640	1.740	7,593,942	12,871,393	1.6950	1.740	1.740	1.750	1.640	1.740	7,593,942	1.6950	3.57%
2017-09-14	0	1.680	1.670	1.680	1.640	1.700	1,450,000	2,442,000	1.6841	1.680	1.670	1.680	1.640	1.700	1,450,000	1.6841	0.00%
2017-09-13	0	1.680	1.670	1.690	1.670	1.700	645,000	1,085,050	1.6822	1.680	1.670	1.690	1.670	1.700	645,000	1.6822	0.00%
2017-09-12	0	1.680	1.670	1.680	1.680	1.700	1,615,000	2,726,050	1.6880	1.680	1.670	1.680	1.680	1.700	1,615,000	1.6880	-0.59%
2017-09-11	0	1.690	1.680	1.690	1.680	1.710	1,225,000	2,072,900	1.6922	1.690	1.680	1.690	1.680	1.710	1,225,000	1.6922	0.60%
2017-09-08	0	1.680	1.670	1.680	1.660	1.710	1,275,000	2,135,100	1.6746	1.680	1.670	1.680	1.660	1.710	1,275,000	1.6746	-1.18%
2017-09-07	0	1.700	1.670	1.700	1.660	1.700	1,000,000	1,685,450	1.6855	1.700	1.670	1.700	1.660	1.700	1,000,000	1.6855	0.00%
2017-09-06	0	1.700	1.690	1.700	1.660	1.700	1,630,000	2,730,350	1.6751	1.700	1.690	1.700	1.660	1.700	1,630,000	1.6751	-1.16%
2017-09-05	0	1.720	1.710	1.720	1.700	1.740	1,270,000	2,180,850	1.7172	1.720	1.710	1.720	1.700	1.740	1,270,000	1.7172	1.18%
2017-09-04	0	1.700	1.710	1.720	1.700	1.740	395,000	674,850	1.7085	1.700	1.710	1.720	1.700	1.740	395,000	1.7085	-2.86%
2017-09-01	0	1.750	1.710	1.750	1.700	1.750	1,185,060	2,046,503	1.7269	1.750	1.710	1.750	1.700	1.750	1,185,060	1.7269	1.74%
2017-08-31	0	1.720	1.760	1.770	1.640	1.760	3,455,000	5,825,800	1.6862	1.720	1.760	1.770	1.640	1.760	3,455,000	1.6862	2.99%
2017-08-30	0	1.670	1.640	1.670	1.640	1.690	2,010,000	3,322,650	1.6531	1.670	1.640	1.670	1.640	1.690	2,010,000	1.6531	1.21%
2017-08-29	0	1.650	1.640	1.650	1.600	1.740	6,220,000	10,259,650	1.6495	1.650	1.640	1.650	1.600	1.740	6,220,000	1.6495	-5.71%
2017-08-28	0	1.750	1.720	1.750	1.720	1.770	890,000	1,552,200	1.7440	1.750	1.720	1.750	1.720	1.770	890,000	1.7440	-0.57%
2017-08-25	0	1.760	1.760	1.770	1.730	1.780	1,375,000	2,410,400	1.7530	1.760	1.760	1.770	1.730	1.780	1,375,000	1.7530	-1.68%
2017-08-24	0	1.790	1.770	1.790	1.750	1.810	2,892,006	5,127,180	1.7729	1.790	1.770	1.790	1.750	1.810	2,892,006	1.7729	-0.56%
2017-08-22	0	1.800	1.790	1.800	1.800	1.820	650,000	1,170,500	1.8008	1.800	1.790	1.800	1.800	1.820	650,000	1.8008	-0.55%
2017-08-21	0	1.810	1.800	1.810	1.780	1.820	1,815,000	3,266,000	1.7994	1.810	1.800	1.810	1.780	1.820	1,815,000	1.7994	0.00%
2017-08-18	0	1.810	1.800	1.820	1.800	1.850	1,535,000	2,789,900	1.8175	1.810	1.800	1.820	1.800	1.850	1,535,000	1.8175	-1.63%
2017-08-17	0	1.840	1.830	1.840	1.810	1.850	2,745,000	5,034,700	1.8341	1.840	1.830	1.840	1.810	1.850	2,745,000	1.8341	1.10%
2017-08-16	0	1.820	1.810	1.830	1.800	1.830	1,765,000	3,193,350	1.8093	1.820	1.810	1.830	1.800	1.830	1,765,000	1.8093	0.55%
2017-08-15	0	1.810	1.810	1.830	1.810	1.830	240,000	437,400	1.8225	1.810	1.810	1.830	1.810	1.830	240,000	1.8225	-1.63%
2017-08-14	0	1.840	1.840	1.850	1.830	1.850	420,000	774,050	1.8430	1.840	1.840	1.850	1.830	1.850	420,000	1.8430	0.55%
2017-08-11	0	1.830	1.820	1.840	1.810	1.880	1,796,553	3,292,960	1.8329	1.830	1.820	1.840	1.810	1.880	1,796,553	1.8329	-2.14%
2017-08-10	0	1.870	1.860	1.870	1.830	1.900	1,625,000	3,044,150	1.8733	1.870	1.860	1.870	1.830	1.900	1,625,000	1.8733	2.19%
2017-08-09	0	1.830	1.830	1.840	1.790	1.860	2,745,000	5,020,800	1.8291	1.830	1.830	1.840	1.790	1.860	2,745,000	1.8291	2.23%
2017-08-08	0	1.790	1.780	1.790	1.760	1.800	1,170,000	2,085,350	1.7824	1.790	1.780	1.790	1.760	1.800	1,170,000	1.7824	1.70%
2017-08-07	0	1.760	1.760	1.770	1.740	1.820	2,495,000	4,404,100	1.7652	1.760	1.760	1.770	1.740	1.820	2,495,000	1.7652	-3.30%
2017-08-04	0	1.820	1.810	1.820	1.800	1.970	4,500,000	8,260,750	1.8357	1.820	1.810	1.820	1.800	1.970	4,500,000	1.8357	0.55%
2017-08-03	0	1.810	1.800	1.810	1.790	1.880	5,590,000	10,127,050	1.8116	1.810	1.800	1.810	1.790	1.880	5,590,000	1.8116	-3.21%
2017-08-02	0	1.870	1.860	1.870	1.850	1.930	3,935,000	7,345,750	1.8668	1.870	1.860	1.870	1.850	1.930	3,935,000	1.8668	-2.60%
2017-08-01	0	1.920	1.910	1.920	1.900	1.960	1,915,000	3,675,150	1.9191	1.920	1.910	1.920	1.900	1.960	1,915,000	1.9191	0.00%
2017-07-31	0	1.920	1.910	1.930	1.910	2.020	4,060,000	7,900,050	1.9458	1.920	1.910	1.930	1.910	2.020	4,060,000	1.9458	-3.03%
2017-07-28	0	1.980	1.970	1.990	1.960	1.990	1,225,000	2,430,000	1.9837	1.980	1.970	1.990	1.960	1.990	1,225,000	1.9837	1.02%
2017-07-27	0	1.960	1.950	1.960	1.950	1.970	540,000	1,059,450	1.9619	1.960	1.950	1.960	1.950	1.970	540,000	1.9619	0.00%
2017-07-26	0	1.960	1.940	1.960	1.920	1.960	1,785,000	3,472,750	1.9455	1.960	1.940	1.960	1.920	1.960	1,785,000	1.9455	1.55%
2017-07-25	0	1.930	1.930	1.940	1.930	1.970	1,205,000	2,338,700	1.9408	1.930	1.930	1.940	1.930	1.970	1,205,000	1.9408	-1.53%
2017-07-24	0	1.960	1.930	1.960	1.930	2.000	680,000	1,323,150	1.9458	1.960	1.930	1.960	1.930	2.000	680,000	1.9458	2.08%
2017-07-21	0	1.920	1.920	1.930	1.900	1.990	3,525,000	6,811,075	1.9322	1.920	1.920	1.930	1.900	1.990	3,525,000	1.9322	-3.03%
2017-07-20	0	1.980	1.980	1.990	1.930	2.090	6,800,000	13,511,325	1.9870	1.980	1.980	1.990	1.930	2.090	6,800,000	1.9870	-5.26%
2017-07-19	0	2.090	2.070	2.090	2.030	2.150	3,515,000	7,312,450	2.0804	2.090	2.070	2.090	2.030	2.150	3,515,000	2.0804	1.46%
2017-07-18	0	2.060	2.060	2.080	2.000	2.170	3,715,000	7,815,925	2.1039	2.060	2.060	2.080	2.000	2.170	3,715,000	2.1039	-4.19%
2017-07-17	0	2.150	2.130	2.150	2.110	2.180	5,095,000	10,956,650	2.1505	2.150	2.130	2.150	2.110	2.180	5,095,000	2.1505	0.47%
2017-07-14	0	2.140	2.120	2.140	2.050	2.140	3,300,000	6,943,050	2.1040	2.140	2.120	2.140	2.050	2.140	3,300,000	2.1040	3.38%
2017-07-13	0	2.070	2.030	2.070	1.990	2.090	5,745,000	11,706,600	2.0377	2.070	2.030	2.070	1.990	2.090	5,745,000	2.0377	3.50%
2017-07-12	0	2.000	1.970	2.000	1.940	2.000	2,905,000	5,761,700	1.9834	2.000	1.970	2.000	1.940	2.000	2,905,000	1.9834	0.50%
2017-07-11	0	1.990	1.980	1.990	1.980	2.000	1,300,000	2,583,900	1.9876	1.990	1.980	1.990	1.980	2.000	1,300,000	1.9876	-0.50%
2017-07-10	0	2.000	1.990	2.000	1.960	2.000	705,000	1,400,600	1.9867	2.000	1.990	2.000	1.960	2.000	705,000	1.9867	1.01%
2017-07-07	0	1.980	1.970	1.980	1.950	1.990	2,260,000	4,464,050	1.9752	1.980	1.970	1.980	1.950	1.990	2,260,000	1.9752	1.02%
2017-07-06	0	1.960	1.950	1.960	1.920	2.010	4,730,000	9,403,950	1.9882	1.960	1.950	1.960	1.920	2.010	4,730,000	1.9882	0.51%
2017-07-05	0	1.950	1.930	1.950	1.860	1.960	4,550,000	8,742,550	1.9214	1.950	1.930	1.950	1.860	1.960	4,550,000	1.9214	3.17%
2017-07-04	0	1.890	1.890	1.920	1.880	1.960	3,690,000	7,045,900	1.9095	1.890	1.890	1.920	1.880	1.960	3,690,000	1.9095	-3.08%
2017-07-03	0	1.950	1.940	1.960	1.930	2.020	2,040,000	4,025,000	1.9730	1.950	1.940	1.960	1.930	2.020	2,040,000	1.9730	-0.51%
2017-06-30	0	1.960	1.970	1.990	1.900	2.010	8,560,000	16,794,900	1.9620	1.960	1.970	1.990	1.900	2.010	8,560,000	1.9620	-0.51%
2017-06-29	0	1.970	1.960	1.970	1.880	1.970	3,974,400	7,716,010	1.9414	1.970	1.960	1.970	1.880	1.970	3,974,400	1.9414	6.49%
2017-06-28	0	1.850	1.840	1.860	1.820	2.150	11,140,000	21,603,700	1.9393	1.850	1.840	1.860	1.820	2.150	11,140,000	1.9393	-7.04%
2017-06-27	0	1.990	1.990	2.000	1.830	2.040	19,325,000	37,975,050	1.9651	1.990	1.990	2.000	1.830	2.040	19,325,000	1.9651	9.34%
2017-06-26	0	1.820	1.810	1.820	1.730	1.840	9,450,000	17,094,100	1.8089	1.820	1.810	1.820	1.730	1.840	9,450,000	1.8089	5.20%
2017-06-23	0	1.730	1.740	1.750	1.620	1.740	10,034,624	16,848,129	1.6790	1.730	1.740	1.750	1.620	1.740	10,034,624	1.6790	7.45%
2017-06-22	0	1.610	1.600	1.610	1.590	1.680	10,270,000	16,542,600	1.6108	1.610	1.600	1.610	1.590	1.680	10,270,000	1.6108	0.62%
2017-06-21	0	1.600	1.600	1.610	1.590	1.610	12,120,000	19,471,750	1.6066	1.600	1.600	1.610	1.590	1.610	12,120,000	1.6066	-0.62%
2017-06-20	0	1.610	1.600	1.610	1.590	1.610	16,950,000	26,991,300	1.5924	1.610	1.600	1.610	1.590	1.610	16,950,000	1.5924	0.00%
2017-06-19	0	1.610	1.600	1.610	1.600	1.630	48,045,000	77,012,400	1.6029	1.610	1.600	1.610	1.600	1.630	48,045,000	1.6029	-0.62%
2017-06-16	0	1.620	1.620	1.630	1.620	1.630	5,515,000	8,944,500	1.6218	1.620	1.620	1.630	1.620	1.630	5,515,000	1.6218	-0.61%
2017-06-15	0	1.630	1.620	1.630	1.610	1.710	9,775,000	15,945,650	1.6313	1.630	1.620	1.630	1.610	1.710	9,775,000	1.6313	0.62%
2017-06-14	0	1.620	1.610	1.620	1.600	1.620	1,725,000	2,783,500	1.6136	1.620	1.610	1.620	1.600	1.620	1,725,000	1.6136	0.62%
2017-06-13	0	1.610	1.610	1.620	1.610	1.620	1,555,000	2,511,950	1.6154	1.610	1.610	1.620	1.610	1.620	1,555,000	1.6154	0.00%
2017-06-12	0	1.610	1.610	1.620	1.610	1.620	6,845,000	11,033,350	1.6119	1.610	1.610	1.620	1.610	1.620	6,845,000	1.6119	-0.62%
2017-06-09	0	1.620	1.610	1.620	1.600	1.620	2,890,000	4,652,400	1.6098	1.620	1.610	1.620	1.600	1.620	2,890,000	1.6098	0.00%
2017-06-08	0	1.620	1.610	1.620	1.600	1.620	5,765,000	9,285,350	1.6106	1.620	1.610	1.620	1.600	1.620	5,765,000	1.6106	0.00%
2017-06-07	0	1.620	1.600	1.620	1.610	1.620	8,895,000	14,322,850	1.6102	1.620	1.600	1.620	1.610	1.620	8,895,000	1.6102	0.62%
2017-06-06	0	1.610	1.600	1.610	1.600	1.610	5,630,000	9,057,850	1.6089	1.610	1.600	1.610	1.600	1.610	5,630,000	1.6089	0.00%
2017-06-05	0	1.610	1.600	1.610	1.600	1.620	9,490,000	15,242,300	1.6061	1.610	1.600	1.610	1.600	1.620	9,490,000	1.6061	-0.62%
2017-06-02	0	1.620	1.610	1.620	1.600	1.620	3,405,000	5,491,100	1.6127	1.620	1.610	1.620	1.600	1.620	3,405,000	1.6127	0.62%
2017-06-01	0	1.610	1.600	1.610	1.610	1.630	3,610,000	5,832,050	1.6155	1.610	1.600	1.610	1.610	1.630	3,610,000	1.6155	-0.62%
2017-05-31	0	1.620	1.610	1.620	1.600	1.620	7,875,000	12,689,050	1.6113	1.620	1.610	1.620	1.600	1.620	7,875,000	1.6113	0.00%
2017-05-29	0	1.620	1.610	1.620	1.610	1.620	2,430,000	3,936,200	1.6198	1.620	1.610	1.620	1.610	1.620	2,430,000	1.6198	0.00%
2017-05-26	0	1.620	1.610	1.620	1.600	1.620	6,765,000	10,849,950	1.6038	1.620	1.610	1.620	1.600	1.620	6,765,000	1.6038	0.62%
2017-05-25	0	1.610	1.600	1.610	1.600	1.620	1,670,000	2,686,500	1.6087	1.610	1.600	1.610	1.600	1.620	1,670,000	1.6087	0.00%
2017-05-24	0	1.610	1.600	1.610	1.600	1.620	1,165,000	1,870,300	1.6054	1.610	1.600	1.610	1.600	1.620	1,165,000	1.6054	0.00%
2017-05-23	0	1.610	1.600	1.610	1.610	1.620	1,325,000	2,137,300	1.6131	1.610	1.600	1.610	1.610	1.620	1,325,000	1.6131	-0.62%
2017-05-22	0	1.620	1.610	1.620	1.610	1.630	8,230,000	13,335,050	1.6203	1.620	1.610	1.620	1.610	1.630	8,230,000	1.6203	0.00%
2017-05-19	0	1.620	1.610	1.620	1.610	1.630	1,440,000	2,331,950	1.6194	1.620	1.610	1.620	1.610	1.630	1,440,000	1.6194	0.00%
2017-05-18	0	1.620	1.610	1.620	1.610	1.630	3,105,000	5,018,250	1.6162	1.620	1.610	1.620	1.610	1.630	3,105,000	1.6162	-0.61%
2017-05-17	0	1.630	1.620	1.630	1.600	1.630	3,420,000	5,520,350	1.6141	1.630	1.620	1.630	1.600	1.630	3,420,000	1.6141	0.00%
2017-05-16	0	1.630	1.620	1.630	1.600	1.640	6,090,000	9,873,650	1.6213	1.630	1.620	1.630	1.600	1.640	6,090,000	1.6213	0.62%
2017-05-15	0	1.620	1.610	1.620	1.610	1.620	890,000	1,435,800	1.6133	1.620	1.610	1.620	1.610	1.620	890,000	1.6133	1.25%
2017-05-12	0	1.600	1.600	1.610	1.600	1.630	6,240,000	10,059,950	1.6122	1.600	1.600	1.610	1.600	1.630	6,240,000	1.6122	-1.84%
2017-05-11	0	1.630	1.620	1.630	1.610	1.630	2,570,000	4,178,200	1.6258	1.630	1.620	1.630	1.610	1.630	2,570,000	1.6258	-0.61%
2017-05-10	0	1.640	1.630	1.640	1.620	1.640	4,135,000	6,732,300	1.6281	1.640	1.630	1.640	1.620	1.640	4,135,000	1.6281	1.23%
2017-05-09	0	1.620	1.610	1.620	1.600	1.630	4,385,000	7,092,500	1.6174	1.620	1.610	1.620	1.600	1.630	4,385,000	1.6174	0.00%
2017-05-08	0	1.620	1.610	1.630	1.610	1.640	2,475,000	4,008,600	1.6196	1.620	1.610	1.630	1.610	1.640	2,475,000	1.6196	-1.22%
2017-05-05	0	1.640	1.630	1.640	1.630	1.660	1,635,000	2,682,650	1.6408	1.640	1.630	1.640	1.630	1.660	1,635,000	1.6408	-1.20%
2017-05-04	0	1.660	1.650	1.660	1.640	1.680	17,735,000	29,516,400	1.6643	1.660	1.650	1.660	1.640	1.680	17,735,000	1.6643	-0.60%
2017-05-02	0	1.670	1.670	1.680	1.610	1.680	58,250,000	95,251,850	1.6352	1.670	1.670	1.680	1.610	1.680	58,250,000	1.6352	4.37%
2017-04-28	0	1.600	1.590	1.600	1.590	1.600	4,065,000	6,490,150	1.5966	1.600	1.590	1.600	1.590	1.600	4,065,000	1.5966	0.00%
2017-04-27	0	1.600	1.590	1.600	1.590	1.600	8,245,000	13,155,050	1.5955	1.600	1.590	1.600	1.590	1.600	8,245,000	1.5955	-0.62%
2017-04-26	0	1.610	1.600	1.610	1.600	1.630	48,002,228	76,827,070	1.6005	1.610	1.600	1.610	1.600	1.630	48,002,228	1.6005	-0.62%
2017-04-25	0	1.620	1.610	1.620	1.590	1.640	143,085,000	229,023,000	1.6006	1.620	1.610	1.620	1.590	1.640	143,085,000	1.6006	1.25%
2017-04-24	0	1.600	1.590	1.610	1.580	1.620	13,660,000	21,851,800	1.5997	1.600	1.590	1.610	1.580	1.620	13,660,000	1.5997	-1.23%
2017-04-21	0	1.620	1.610	1.630	1.570	1.640	21,425,000	34,270,700	1.5996	1.620	1.610	1.630	1.570	1.640	21,425,000	1.5996	1.25%
2017-04-20	0	1.600	1.580	1.600	1.580	1.600	4,105,000	6,532,475	1.5913	1.600	1.580	1.600	1.580	1.600	4,105,000	1.5913	1.27%
2017-04-19	0	1.580	1.570	1.580	1.560	1.600	10,630,000	16,828,200	1.5831	1.580	1.570	1.580	1.560	1.600	10,630,000	1.5831	-0.63%
2017-04-18	0	1.590	1.580	1.590	1.570	1.640	14,465,000	23,120,150	1.5984	1.590	1.580	1.590	1.570	1.640	14,465,000	1.5984	-1.24%
2017-04-13	0	1.610	1.600	1.610	1.580	1.710	11,035,000	17,870,100	1.6194	1.610	1.600	1.610	1.580	1.710	11,035,000	1.6194	-1.23%
2017-04-12	1	1.630	1.620	1.630	1.610	1.630	415,000	671,850	1.6189	1.630	1.620	1.630	1.610	1.630	415,000	1.6189	1.24%
2017-04-11	0	1.610	1.600	1.610	1.600	1.620	1,850,000	2,975,900	1.6086	1.610	1.600	1.610	1.600	1.620	1,850,000	1.6086	-0.62%
2017-04-10	0	1.620	1.610	1.620	1.590	1.640	6,905,000	11,136,850	1.6129	1.620	1.610	1.620	1.590	1.640	6,905,000	1.6129	-1.22%
2017-04-07	0	1.640	1.630	1.640	1.610	1.660	22,000,000	35,885,900	1.6312	1.640	1.630	1.640	1.610	1.660	22,000,000	1.6312	1.23%
2017-04-06	0	1.620	1.620	1.630	1.590	1.640	5,085,000	8,223,600	1.6172	1.620	1.620	1.630	1.590	1.640	5,085,000	1.6172	1.89%
2017-04-05	0	1.590	1.580	1.590	1.580	1.650	3,715,000	6,000,700	1.6153	1.590	1.580	1.590	1.580	1.650	3,715,000	1.6153	-1.24%
2017-04-03	0	1.610	1.590	1.610	1.550	1.610	1,990,000	3,161,200	1.5885	1.610	1.590	1.610	1.550	1.610	1,990,000	1.5885	3.87%
2017-03-31	0	1.550	1.550	1.560	1.530	1.580	3,090,000	4,793,100	1.5512	1.550	1.550	1.560	1.530	1.580	3,090,000	1.5512	-0.64%
2017-03-30	0	1.560	1.550	1.560	1.530	1.590	4,985,000	7,757,500	1.5562	1.560	1.550	1.560	1.530	1.590	4,985,000	1.5562	1.96%
2017-03-29	0	1.530	1.530	1.540	1.430	1.540	8,290,000	12,308,550	1.4847	1.530	1.530	1.540	1.430	1.540	8,290,000	1.4847	4.79%
2017-03-28	0	1.460	1.450	1.470	1.430	1.520	32,820,000	48,040,800	1.4638	1.460	1.450	1.470	1.430	1.520	32,820,000	1.4638	-0.68%
2017-03-27	0	1.470	1.450	1.470	1.420	1.530	11,945,000	17,620,550	1.4751	1.470	1.450	1.470	1.420	1.530	11,945,000	1.4751	-3.29%
2017-03-24	0	1.520	1.510	1.530	1.480	1.580	47,640,844	73,694,460	1.5469	1.520	1.510	1.530	1.480	1.580	47,640,844	1.5469	-2.56%
2017-03-23	0	1.560	1.560	1.570	1.520	1.630	10,900,000	17,075,400	1.5666	1.560	1.560	1.570	1.520	1.630	10,900,000	1.5666	-3.70%
2017-03-22	0	1.620	1.610	1.630	1.570	1.650	8,275,000	13,355,400	1.6139	1.620	1.610	1.630	1.570	1.650	8,275,000	1.6139	-2.41%
2017-03-21	0	1.660	1.640	1.660	1.640	1.680	8,070,000	13,346,150	1.6538	1.660	1.640	1.660	1.640	1.680	8,070,000	1.6538	-0.60%
2017-03-20	0	1.670	1.660	1.680	1.660	1.710	12,680,000	21,239,350	1.6750	1.670	1.660	1.680	1.660	1.710	12,680,000	1.6750	0.00%
2017-03-17	0	1.670	1.660	1.670	1.660	1.710	18,600,000	31,197,500	1.6773	1.670	1.660	1.670	1.660	1.710	18,600,000	1.6773	0.00%
2017-03-16	0	1.670	1.660	1.670	1.660	1.700	14,150,000	23,822,200	1.6835	1.670	1.660	1.670	1.660	1.700	14,150,000	1.6835	-1.18%
2017-03-15	0	1.690	1.680	1.690	1.680	1.710	18,292,933	30,856,639	1.6868	1.690	1.680	1.690	1.680	1.710	18,292,933	1.6868	1.20%
2017-03-14	0	1.670	1.660	1.670	1.660	1.720	9,065,000	15,353,400	1.6937	1.670	1.660	1.670	1.660	1.720	9,065,000	1.6937	-2.34%
2017-03-13	0	1.710	1.690	1.710	1.680	1.740	12,440,000	21,153,000	1.7004	1.710	1.690	1.710	1.680	1.740	12,440,000	1.7004	-0.58%
2017-03-10	0	1.720	1.700	1.720	1.670	1.740	13,375,000	22,758,650	1.7016	1.720	1.700	1.720	1.670	1.740	13,375,000	1.7016	0.00%
2017-03-09	0	1.720	1.720	1.730	1.720	1.750	3,315,000	5,729,900	1.7285	1.720	1.720	1.730	1.720	1.750	3,315,000	1.7285	-1.71%
2017-03-08	0	1.750	1.740	1.750	1.730	1.810	4,270,000	7,540,500	1.7659	1.750	1.740	1.750	1.730	1.810	4,270,000	1.7659	0.00%
2017-03-07	0	1.750	1.750	1.760	1.690	1.760	10,840,000	18,675,500	1.7228	1.750	1.750	1.760	1.690	1.760	10,840,000	1.7228	2.94%
2017-03-06	0	1.700	1.690	1.700	1.680	1.720	12,150,000	20,633,900	1.6983	1.700	1.690	1.700	1.680	1.720	12,150,000	1.6983	0.00%
2017-03-03	0	1.700	1.690	1.700	1.680	1.710	3,600,000	6,107,150	1.6964	1.700	1.690	1.700	1.680	1.710	3,600,000	1.6964	0.59%
2017-03-02	0	1.690	1.680	1.690	1.680	1.700	2,095,000	3,545,950	1.6926	1.690	1.680	1.690	1.680	1.700	2,095,000	1.6926	0.60%
2017-03-01	0	1.680	1.670	1.700	1.670	1.700	3,415,000	5,739,850	1.6808	1.680	1.670	1.700	1.670	1.700	3,415,000	1.6808	-0.59%
2017-02-28	0	1.690	1.670	1.690	1.670	1.710	3,775,000	6,366,300	1.6864	1.690	1.670	1.690	1.670	1.710	3,775,000	1.6864	0.00%
2017-02-27	0	1.690	1.690	1.700	1.690	1.730	2,710,000	4,620,300	1.7049	1.690	1.690	1.700	1.690	1.730	2,710,000	1.7049	0.00%
2017-02-24	0	1.690	1.680	1.690	1.680	1.700	3,990,000	6,735,650	1.6881	1.690	1.680	1.690	1.680	1.700	3,990,000	1.6881	0.00%
2017-02-23	0	1.690	1.680	1.690	1.670	1.700	7,915,000	13,353,050	1.6871	1.690	1.680	1.690	1.670	1.700	7,915,000	1.6871	0.00%
2017-02-22	0	1.690	1.680	1.690	1.660	1.700	7,205,000	12,147,500	1.6860	1.690	1.680	1.690	1.660	1.700	7,205,000	1.6860	0.60%
2017-02-21	0	1.680	1.660	1.680	1.660	1.680	2,845,000	4,763,450	1.6743	1.680	1.660	1.680	1.660	1.680	2,845,000	1.6743	0.00%
2017-02-20	0	1.680	1.670	1.680	1.660	1.700	3,065,000	5,135,475	1.6755	1.680	1.670	1.680	1.660	1.700	3,065,000	1.6755	-0.59%
2017-02-17	0	1.690	1.680	1.700	1.680	1.700	2,305,000	3,892,650	1.6888	1.690	1.680	1.700	1.680	1.700	2,305,000	1.6888	0.60%
2017-02-16	0	1.680	1.680	1.700	1.660	1.720	4,635,000	7,826,700	1.6886	1.680	1.680	1.700	1.660	1.720	4,635,000	1.6886	1.20%
2017-02-15	0	1.660	1.650	1.660	1.640	1.680	3,235,000	5,350,150	1.6538	1.660	1.650	1.660	1.640	1.680	3,235,000	1.6538	-1.19%
2017-02-14	0	1.680	1.670	1.680	1.670	1.690	1,550,000	2,596,950	1.6755	1.680	1.670	1.680	1.670	1.690	1,550,000	1.6755	-1.18%
2017-02-13	0	1.700	1.680	1.700	1.670	1.710	4,655,000	7,851,550	1.6867	1.700	1.680	1.700	1.670	1.710	4,655,000	1.6867	0.00%
2017-02-10	0	1.700	1.680	1.700	1.630	1.700	10,985,000	18,317,550	1.6675	1.700	1.680	1.700	1.630	1.700	10,985,000	1.6675	3.66%
2017-02-09	0	1.640	1.640	1.650	1.640	1.670	17,530,000	28,813,650	1.6437	1.640	1.640	1.650	1.640	1.670	17,530,000	1.6437	-1.80%
2017-02-08	0	1.670	1.660	1.670	1.600	1.670	3,840,000	6,297,675	1.6400	1.670	1.660	1.670	1.600	1.670	3,840,000	1.6400	3.09%
2017-02-07	0	1.620	1.600	1.620	1.600	1.640	4,385,000	7,084,150	1.6155	1.620	1.600	1.620	1.600	1.640	4,385,000	1.6155	-1.22%
2017-02-06	0	1.640	1.630	1.640	1.630	1.680	2,550,000	4,193,400	1.6445	1.640	1.630	1.640	1.630	1.680	2,550,000	1.6445	-2.38%
2017-02-03	0	1.680	1.670	1.680	1.680	1.720	3,655,000	6,171,500	1.6885	1.680	1.670	1.680	1.680	1.720	3,655,000	1.6885	-1.18%
2017-02-02	0	1.700	1.690	1.700	1.680	1.740	4,470,000	7,577,800	1.6953	1.700	1.690	1.700	1.680	1.740	4,470,000	1.6953	-1.16%
2017-02-01	0	1.720	1.710	1.720	1.590	1.740	12,070,000	20,366,100	1.6873	1.720	1.710	1.720	1.590	1.740	12,070,000	1.6873	6.83%
2017-01-27	0	1.610	1.590	1.610	1.580	1.610	620,000	988,100	1.5937	1.610	1.590	1.610	1.580	1.610	620,000	1.5937	1.26%
2017-01-26	0	1.590	1.580	1.590	1.570	1.590	35,280,000	55,408,750	1.5705	1.590	1.580	1.590	1.570	1.590	35,280,000	1.5705	1.27%
2017-01-25	0	1.570	1.560	1.570	1.570	1.590	22,815,000	35,890,950	1.5731	1.570	1.560	1.570	1.570	1.590	22,815,000	1.5731	-0.63%
2017-01-24	0	1.580	1.570	1.580	1.560	1.580	17,620,000	27,802,350	1.5779	1.580	1.570	1.580	1.560	1.580	17,620,000	1.5779	0.64%
2017-01-23	0	1.570	1.570	1.580	1.560	1.600	155,080,000	245,132,450	1.5807	1.570	1.570	1.580	1.560	1.600	155,080,000	1.5807	0.64%
2017-01-20	0	1.560	1.560	1.570	1.510	1.600	140,418,154	221,695,983	1.5788	1.560	1.560	1.570	1.510	1.600	140,418,154	1.5788	-1.89%
2017-01-19	0	1.590	1.580	1.590	1.560	1.610	100,135,000	158,279,800	1.5807	1.590	1.580	1.590	1.560	1.610	100,135,000	1.5807	0.00%
2017-01-18	0	1.590	1.580	1.590	1.560	1.590	141,265,000	223,148,300	1.5796	1.590	1.580	1.590	1.560	1.590	141,265,000	1.5796	1.27%
2017-01-17	0	1.570	1.560	1.570	1.560	1.590	148,175,000	233,984,400	1.5791	1.570	1.560	1.570	1.560	1.590	148,175,000	1.5791	0.64%
2017-01-16	0	1.560	1.560	1.570	1.520	1.590	117,000,000	184,492,450	1.5769	1.560	1.560	1.570	1.520	1.590	117,000,000	1.5769	0.65%
2017-01-13	0	1.550	1.540	1.550	1.520	1.580	27,225,000	42,044,650	1.5443	1.550	1.540	1.550	1.520	1.580	27,225,000	1.5443	-2.52%
2017-01-12	0	1.590	1.580	1.590	1.570	1.700	25,465,000	40,994,100	1.6098	1.590	1.580	1.590	1.570	1.700	25,465,000	1.6098	1.27%
2017-01-11	0	1.570	1.570	1.580	1.560	1.590	64,251,000	100,728,020	1.5677	1.570	1.570	1.580	1.560	1.590	64,251,000	1.5677	0.00%
2017-01-10	0	1.570	1.560	1.570	1.550	1.580	60,790,000	95,417,100	1.5696	1.570	1.560	1.570	1.550	1.580	60,790,000	1.5696	0.00%
2017-01-09	0	1.570	1.570	1.590	1.540	1.590	45,365,000	71,152,475	1.5684	1.570	1.570	1.590	1.540	1.590	45,365,000	1.5684	-0.63%
2017-01-06	0	1.580	1.570	1.580	1.550	1.600	10,656,296	16,929,945	1.5887	1.580	1.570	1.580	1.550	1.600	10,656,296	1.5887	0.64%
2017-01-05	0	1.570	1.560	1.570	1.550	1.580	5,270,000	8,213,375	1.5585	1.570	1.560	1.570	1.550	1.580	5,270,000	1.5585	0.64%
2017-01-04	0	1.560	1.550	1.560	1.550	1.580	2,095,000	3,266,350	1.5591	1.560	1.550	1.560	1.550	1.580	2,095,000	1.5591	-0.64%
2017-01-03	0	1.570	1.560	1.570	1.550	1.610	7,775,000	12,323,850	1.5851	1.570	1.560	1.570	1.550	1.610	7,775,000	1.5851	-1.87%
2016-12-30	0	1.600	1.600	1.610	1.510	1.610	8,005,000	12,490,650	1.5604	1.600	1.600	1.610	1.510	1.610	8,005,000	1.5604	4.58%
2016-12-29	0	1.530	1.530	1.550	1.500	1.550	5,534,597	8,507,145	1.5371	1.530	1.530	1.550	1.500	1.550	5,534,597	1.5371	-1.92%
2016-12-28	0	1.560	1.550	1.560	1.540	1.560	1,650,000	2,549,300	1.5450	1.560	1.550	1.560	1.540	1.560	1,650,000	1.5450	1.96%
2016-12-23	0	1.530	1.530	1.540	1.520	1.550	28,351,625	43,407,505	1.5310	1.530	1.530	1.540	1.520	1.550	28,351,625	1.5310	-0.65%
2016-12-22	0	1.540	1.530	1.540	1.520	1.560	26,620,000	40,918,350	1.5371	1.540	1.530	1.540	1.520	1.560	26,620,000	1.5371	-0.65%
2016-12-21	0	1.550	1.550	1.560	1.520	1.570	7,185,000	11,105,700	1.5457	1.550	1.550	1.560	1.520	1.570	7,185,000	1.5457	-1.27%
2016-12-20	0	1.570	1.560	1.580	1.550	1.580	3,465,000	5,426,300	1.5660	1.570	1.560	1.580	1.550	1.580	3,465,000	1.5660	0.64%
2016-12-19	0	1.560	1.560	1.570	1.560	1.580	3,385,000	5,310,350	1.5688	1.560	1.560	1.570	1.560	1.580	3,385,000	1.5688	-1.89%
2016-12-16	0	1.590	1.580	1.600	1.560	1.600	4,261,560	6,733,671	1.5801	1.590	1.580	1.600	1.560	1.600	4,261,560	1.5801	1.27%
2016-12-15	0	1.570	1.560	1.580	1.560	1.580	3,580,000	5,618,250	1.5693	1.570	1.560	1.580	1.560	1.580	3,580,000	1.5693	-0.63%
2016-12-14	0	1.580	1.580	1.590	1.570	1.610	6,925,000	11,010,950	1.5900	1.580	1.580	1.590	1.570	1.610	6,925,000	1.5900	-1.25%
2016-12-13	0	1.600	1.600	1.610	1.560	1.610	9,315,000	14,859,450	1.5952	1.600	1.600	1.610	1.560	1.610	9,315,000	1.5952	0.63%
2016-12-12	0	1.590	1.580	1.590	1.550	1.590	10,090,000	15,852,200	1.5711	1.590	1.580	1.590	1.550	1.590	10,090,000	1.5711	1.92%
2016-12-09	0	1.560	1.560	1.570	1.550	1.600	22,515,000	35,313,050	1.5684	1.560	1.560	1.570	1.550	1.600	22,515,000	1.5684	-2.50%
2016-12-08	0	1.600	1.580	1.600	1.550	1.600	15,560,000	24,501,450	1.5746	1.600	1.580	1.600	1.550	1.600	15,560,000	1.5746	2.56%
2016-12-07	0	1.560	1.560	1.580	1.560	1.650	14,170,000	22,522,350	1.5894	1.560	1.560	1.580	1.560	1.650	14,170,000	1.5894	-3.11%
2016-12-06	0	1.610	1.600	1.610	1.540	1.610	21,300,000	33,382,850	1.5673	1.610	1.600	1.610	1.540	1.610	21,300,000	1.5673	3.87%
2016-12-05	0	1.550	1.540	1.550	1.530	1.560	5,565,000	8,586,500	1.5429	1.550	1.540	1.550	1.530	1.560	5,565,000	1.5429	1.31%
2016-12-02	0	1.530	1.520	1.530	1.510	1.550	27,415,000	41,973,850	1.5311	1.530	1.520	1.530	1.510	1.550	27,415,000	1.5311	0.00%
2016-12-01	0	1.530	1.520	1.530	1.520	1.560	4,240,000	6,481,600	1.5287	1.530	1.520	1.530	1.520	1.560	4,240,000	1.5287	-0.65%
2016-11-30	0	1.540	1.530	1.550	1.520	1.560	2,720,000	4,175,150	1.5350	1.540	1.530	1.550	1.520	1.560	2,720,000	1.5350	1.32%
2016-11-29	0	1.520	1.520	1.530	1.500	1.540	3,830,000	5,811,350	1.5173	1.520	1.520	1.530	1.500	1.540	3,830,000	1.5173	0.00%
2016-11-28	0	1.520	1.510	1.530	1.480	1.540	3,460,000	5,262,150	1.5209	1.520	1.510	1.530	1.480	1.540	3,460,000	1.5209	0.66%
2016-11-25	0	1.510	1.510	1.520	1.430	1.520	6,875,000	10,188,150	1.4819	1.510	1.510	1.520	1.430	1.520	6,875,000	1.4819	0.00%
2016-11-24	0	1.510	1.490	1.510	1.490	1.530	6,695,000	10,136,400	1.5140	1.510	1.490	1.510	1.490	1.530	6,695,000	1.5140	-1.31%
2016-11-23	0	1.530	1.520	1.530	1.520	1.550	5,631,300	8,645,689	1.5353	1.530	1.520	1.530	1.520	1.550	5,631,300	1.5353	0.00%
2016-11-22	0	1.530	1.520	1.530	1.520	1.570	8,180,000	12,608,000	1.5413	1.530	1.520	1.530	1.520	1.570	8,180,000	1.5413	-1.29%
2016-11-21	0	1.550	1.530	1.550	1.510	1.550	8,096,323	12,385,450	1.5298	1.550	1.530	1.550	1.510	1.550	8,096,323	1.5298	0.65%
2016-11-18	0	1.540	1.530	1.540	1.520	1.560	14,370,000	22,232,000	1.5471	1.540	1.530	1.540	1.520	1.560	14,370,000	1.5471	-1.28%
2016-11-17	0	1.560	1.560	1.570	1.500	1.590	40,510,000	63,185,575	1.5598	1.560	1.560	1.570	1.500	1.590	40,510,000	1.5598	1.30%
2016-11-16	0	1.540	1.530	1.550	1.510	1.590	20,555,000	31,924,050	1.5531	1.540	1.530	1.550	1.510	1.590	20,555,000	1.5531	-2.53%
2016-11-15	0	1.580	1.570	1.590	1.560	1.610	24,920,000	39,525,200	1.5861	1.580	1.570	1.590	1.560	1.610	24,920,000	1.5861	-0.63%
2016-11-14	0	1.590	1.580	1.600	1.580	1.640	49,115,000	78,658,450	1.6015	1.590	1.580	1.600	1.580	1.640	49,115,000	1.6015	-0.62%
2016-11-11	0	1.600	1.590	1.600	1.570	1.620	15,245,000	24,360,000	1.5979	1.600	1.590	1.600	1.570	1.620	15,245,000	1.5979	-0.62%
2016-11-10	0	1.610	1.600	1.610	1.600	1.650	9,665,699	15,622,532	1.6163	1.610	1.600	1.610	1.600	1.650	9,665,699	1.6163	-1.23%
2016-11-09	0	1.630	1.620	1.640	1.500	1.640	35,025,000	55,442,050	1.5829	1.630	1.620	1.640	1.500	1.640	35,025,000	1.5829	2.52%
2016-11-08	0	1.590	1.570	1.580	1.570	1.680	25,215,000	40,785,050	1.6175	1.590	1.570	1.580	1.570	1.680	25,215,000	1.6175	-3.05%
2016-11-07	0	1.640	1.630	1.640	1.610	1.670	22,359,570	36,661,390	1.6396	1.640	1.630	1.640	1.610	1.670	22,359,570	1.6396	-0.61%
2016-11-04	0	1.650	1.640	1.650	1.490	1.650	60,720,000	96,206,800	1.5844	1.650	1.640	1.650	1.490	1.650	60,720,000	1.5844	8.55%
2016-11-03	0	1.520	1.520	1.530	1.420	1.560	83,785,000	123,361,450	1.4724	1.520	1.520	1.530	1.420	1.560	83,785,000	1.4724	7.04%
2016-11-02	0	1.420	1.410	1.420	1.400	1.450	34,105,000	48,572,700	1.4242	1.420	1.410	1.420	1.400	1.450	34,105,000	1.4242	1.43%
2016-11-01	0	1.400	1.390	1.400	1.380	1.410	27,300,000	38,152,000	1.3975	1.400	1.390	1.400	1.380	1.410	27,300,000	1.3975	0.00%
2016-10-31	0	1.400	1.380	1.400	1.380	1.420	24,855,000	34,747,100	1.3980	1.400	1.380	1.400	1.380	1.420	24,855,000	1.3980	0.00%
2016-10-28	0	1.400	1.390	1.400	1.370	1.410	29,755,000	41,532,400	1.3958	1.400	1.390	1.400	1.370	1.410	29,755,000	1.3958	0.00%
2016-10-27	0	1.400	1.380	1.400	1.380	1.400	10,035,000	13,956,800	1.3908	1.400	1.380	1.400	1.380	1.400	10,035,000	1.3908	0.00%
2016-10-26	0	1.400	1.380	1.400	1.380	1.430	11,365,000	15,974,025	1.4055	1.400	1.380	1.400	1.380	1.430	11,365,000	1.4055	-0.71%
2016-10-25	0	1.410	1.400	1.410	1.370	1.410	16,995,000	23,669,200	1.3927	1.410	1.400	1.410	1.370	1.410	16,995,000	1.3927	1.44%
2016-10-24	0	1.390	1.370	1.390	1.360	1.410	33,480,000	46,567,500	1.3909	1.390	1.370	1.390	1.360	1.410	33,480,000	1.3909	0.00%
2016-10-20	0	1.390	1.380	1.390	1.360	1.420	14,615,000	20,452,200	1.3994	1.390	1.380	1.390	1.360	1.420	14,615,000	1.3994	0.00%
2016-10-19	0	1.390	1.390	1.400	1.380	1.420	15,080,000	21,131,900	1.4013	1.390	1.390	1.400	1.380	1.420	15,080,000	1.4013	-2.11%
2016-10-18	0	1.420	1.410	1.420	1.300	1.440	13,470,000	18,738,800	1.3912	1.420	1.410	1.420	1.300	1.440	13,470,000	1.3912	1.43%
2016-10-17	0	1.400	1.380	1.400	1.370	1.440	15,500,000	21,802,050	1.4066	1.400	1.380	1.400	1.370	1.440	15,500,000	1.4066	0.00%
2016-10-14	0	1.400	1.380	1.400	1.360	1.420	10,125,000	14,014,000	1.3841	1.400	1.380	1.400	1.360	1.420	10,125,000	1.3841	-0.71%
2016-10-13	0	1.410	1.400	1.410	1.400	1.490	87,480,000	127,006,300	1.4518	1.410	1.400	1.410	1.400	1.490	87,480,000	1.4518	-4.08%
2016-10-12	0	1.470	1.450	1.470	1.430	1.470	55,220,000	80,277,600	1.4538	1.470	1.450	1.470	1.430	1.470	55,220,000	1.4538	0.00%
2016-10-11	0	1.470	1.450	1.470	1.400	1.490	21,730,000	31,815,925	1.4641	1.470	1.450	1.470	1.400	1.490	21,730,000	1.4641	0.00%
2016-10-07	0	1.470	1.460	1.470	1.460	1.490	16,765,000	24,785,750	1.4784	1.470	1.460	1.470	1.460	1.490	16,765,000	1.4784	0.00%
2016-10-06	0	1.470	1.460	1.480	1.440	1.530	16,150,000	23,934,450	1.4820	1.470	1.460	1.480	1.440	1.530	16,150,000	1.4820	0.68%
2016-10-05	0	1.460	1.440	1.450	1.400	1.460	14,245,000	20,437,425	1.4347	1.460	1.440	1.450	1.400	1.460	14,245,000	1.4347	0.69%
2016-10-04	0	1.450	1.440	1.450	1.430	1.480	24,605,000	35,611,550	1.4473	1.450	1.440	1.450	1.430	1.480	24,605,000	1.4473	-1.36%
2016-10-03	0	1.470	1.450	1.470	1.420	1.520	38,275,000	56,496,900	1.4761	1.470	1.450	1.470	1.420	1.520	38,275,000	1.4761	2.08%
2016-09-30	0	1.440	1.440	1.450	1.340	1.490	28,617,000	40,603,920	1.4189	1.440	1.440	1.450	1.340	1.490	28,617,000	1.4189	6.67%
2016-09-29	0	1.350	1.330	1.350	1.320	1.350	29,420,000	39,232,550	1.3335	1.350	1.330	1.350	1.320	1.350	29,420,000	1.3335	0.75%
2016-09-28	0	1.340	1.330	1.340	1.310	1.340	31,070,000	41,144,600	1.3243	1.340	1.330	1.340	1.310	1.340	31,070,000	1.3243	1.52%
2016-09-27	0	1.320	1.310	1.320	1.300	1.350	19,250,000	25,407,000	1.3198	1.320	1.310	1.320	1.300	1.350	19,250,000	1.3198	-0.75%
2016-09-26	0	1.330	1.320	1.340	1.300	1.350	18,170,000	24,158,800	1.3296	1.330	1.320	1.340	1.300	1.350	18,170,000	1.3296	1.53%
2016-09-23	0	1.310	1.300	1.320	1.300	1.340	30,279,944	39,672,678	1.3102	1.310	1.300	1.320	1.300	1.340	30,279,944	1.3102	0.00%
2016-09-22	0	1.310	1.300	1.320	1.290	1.360	20,140,000	26,415,750	1.3116	1.310	1.300	1.320	1.290	1.360	20,140,000	1.3116	0.00%
2016-09-21	0	1.310	1.300	1.310	1.280	1.370	9,610,000	12,693,950	1.3209	1.310	1.300	1.310	1.280	1.370	9,610,000	1.3209	0.00%
2016-09-20	0	1.310	1.290	1.300	1.230	1.320	10,975,000	14,221,700	1.2958	1.310	1.290	1.300	1.230	1.320	10,975,000	1.2958	5.65%
2016-09-19	0	1.240	1.220	1.240	1.150	1.240	12,470,000	15,102,850	1.2111	1.240	1.220	1.240	1.150	1.240	12,470,000	1.2111	5.98%
2016-09-15	0	1.170	1.160	1.170	1.140	1.190	4,130,000	4,815,300	1.1659	1.170	1.160	1.170	1.140	1.190	4,130,000	1.1659	0.86%
2016-09-14	0	1.160	1.150	1.160	1.140	1.170	10,875,000	12,538,050	1.1529	1.160	1.150	1.160	1.140	1.170	10,875,000	1.1529	0.87%
2016-09-13	0	1.150	1.140	1.150	1.120	1.150	3,085,000	3,513,350	1.1388	1.150	1.140	1.150	1.120	1.150	3,085,000	1.1388	2.68%
2016-09-12	0	1.120	1.110	1.120	1.090	1.130	7,321,000	8,108,440	1.1076	1.120	1.110	1.120	1.090	1.130	7,321,000	1.1076	-1.75%
2016-09-09	0	1.140	1.120	1.140	1.120	1.150	4,145,000	4,687,300	1.1308	1.140	1.120	1.140	1.120	1.150	4,145,000	1.1308	-0.87%
2016-09-08	0	1.150	1.140	1.150	1.120	1.150	3,685,000	4,176,550	1.1334	1.150	1.140	1.150	1.120	1.150	3,685,000	1.1334	2.68%
2016-09-07	0	1.120	1.110	1.120	1.100	1.130	2,675,000	2,970,050	1.1103	1.120	1.110	1.120	1.100	1.130	2,675,000	1.1103	1.82%
2016-09-06	0	1.100	1.090	1.100	1.080	1.130	4,480,000	4,926,700	1.0997	1.100	1.090	1.100	1.080	1.130	4,480,000	1.0997	-2.65%
2016-09-05	0	1.130	1.120	1.130	1.120	1.130	1,170,000	1,312,400	1.1217	1.130	1.120	1.130	1.120	1.130	1,170,000	1.1217	0.00%
2016-09-02	0	1.130	1.120	1.130	1.110	1.130	1,445,000	1,623,750	1.1237	1.130	1.120	1.130	1.110	1.130	1,445,000	1.1237	0.00%
2016-09-01	0	1.130	1.110	1.120	1.110	1.150	1,750,000	1,978,400	1.1305	1.130	1.110	1.120	1.110	1.150	1,750,000	1.1305	-1.74%
2016-08-31	0	1.150	1.130	1.150	1.130	1.150	4,160,000	4,737,650	1.1389	1.150	1.130	1.150	1.130	1.150	4,160,000	1.1389	0.00%
2016-08-30	0	1.150	1.140	1.150	1.120	1.160	23,615,000	26,918,300	1.1399	1.150	1.140	1.150	1.120	1.160	23,615,000	1.1399	1.77%
2016-08-29	0	1.130	1.120	1.130	1.090	1.140	5,975,000	6,665,050	1.1155	1.130	1.120	1.130	1.090	1.140	5,975,000	1.1155	0.89%
2016-08-26	0	1.120	1.110	1.120	1.110	1.150	5,020,000	5,641,150	1.1237	1.120	1.110	1.120	1.110	1.150	5,020,000	1.1237	-1.75%
2016-08-25	0	1.140	1.130	1.140	1.110	1.150	4,530,000	5,127,050	1.1318	1.140	1.130	1.140	1.110	1.150	4,530,000	1.1318	1.79%
2016-08-24	0	1.120	1.120	1.130	1.110	1.150	4,030,000	4,546,300	1.1281	1.120	1.120	1.130	1.110	1.150	4,030,000	1.1281	-2.61%
2016-08-23	0	1.150	1.140	1.150	1.130	1.150	2,810,000	3,205,850	1.1409	1.150	1.140	1.150	1.130	1.150	2,810,000	1.1409	0.00%
2016-08-22	0	1.150	1.130	1.150	1.120	1.150	2,850,000	3,225,200	1.1316	1.150	1.130	1.150	1.120	1.150	2,850,000	1.1316	0.88%
2016-08-19	0	1.140	1.130	1.140	1.090	1.170	12,465,000	13,867,400	1.1125	1.140	1.130	1.140	1.090	1.170	12,465,000	1.1125	0.88%
2016-08-18	0	1.130	1.120	1.140	1.100	1.200	25,970,000	29,424,900	1.1330	1.130	1.120	1.140	1.100	1.200	25,970,000	1.1330	-0.88%
2016-08-17	0	1.140	1.120	1.140	1.100	1.140	4,260,000	4,756,900	1.1166	1.140	1.120	1.140	1.100	1.140	4,260,000	1.1166	2.70%
2016-08-16	0	1.110	1.090	1.110	1.080	1.130	6,590,000	7,248,500	1.0999	1.110	1.090	1.110	1.080	1.130	6,590,000	1.0999	0.00%
2016-08-15	0	1.110	1.100	1.110	1.080	1.120	12,167,000	13,317,840	1.0946	1.110	1.100	1.110	1.080	1.120	12,167,000	1.0946	0.91%
2016-08-12	0	1.100	1.090	1.100	1.090	1.160	3,895,000	4,301,850	1.1045	1.100	1.090	1.100	1.090	1.160	3,895,000	1.1045	-2.65%
2016-08-11	0	1.130	1.120	1.130	1.100	1.140	6,550,000	7,327,350	1.1187	1.130	1.120	1.130	1.100	1.140	6,550,000	1.1187	1.80%
2016-08-10	0	1.110	1.100	1.110	1.080	1.120	4,650,000	5,113,650	1.0997	1.110	1.100	1.110	1.080	1.120	4,650,000	1.0997	0.91%
2016-08-09	0	1.100	1.090	1.100	1.040	1.100	6,625,000	7,096,150	1.0711	1.100	1.090	1.100	1.040	1.100	6,625,000	1.0711	2.80%
2016-08-08	0	1.070	1.050	1.070	1.030	1.080	4,930,000	5,214,200	1.0576	1.070	1.050	1.070	1.030	1.080	4,930,000	1.0576	0.00%
2016-08-05	0	1.070	1.050	1.070	0.990	1.090	7,790,000	8,029,350	1.0307	1.070	1.050	1.070	0.990	1.090	7,790,000	1.0307	5.94%
2016-08-04	0	1.010	1.000	1.010	1.000	1.040	6,550,000	6,683,450	1.0204	1.010	1.000	1.010	1.000	1.040	6,550,000	1.0204	-1.94%
2016-08-03	0	1.030	1.020	1.030	1.020	1.050	1,050,000	1,077,950	1.0266	1.030	1.020	1.030	1.020	1.050	1,050,000	1.0266	-1.90%
2016-08-01	0	1.050	1.040	1.050	1.030	1.060	3,015,000	3,154,055	1.0461	1.050	1.040	1.050	1.030	1.060	3,015,000	1.0461	0.00%
2016-07-29	0	1.050	1.030	1.050	1.030	1.100	5,725,000	6,145,600	1.0735	1.050	1.030	1.050	1.030	1.100	5,725,000	1.0735	-2.78%
2016-07-28	0	1.080	1.060	1.080	1.070	1.100	41,715,000	44,846,650	1.0751	1.080	1.060	1.080	1.070	1.100	41,715,000	1.0751	0.00%
2016-07-27	0	1.080	1.070	1.080	1.070	1.100	3,565,000	3,857,600	1.0821	1.080	1.070	1.080	1.070	1.100	3,565,000	1.0821	-0.92%
2016-07-26	0	1.090	1.080	1.090	1.070	1.120	5,815,000	6,372,400	1.0959	1.090	1.080	1.090	1.070	1.120	5,815,000	1.0959	0.93%
2016-07-25	0	1.080	1.070	1.080	1.070	1.090	3,270,000	3,533,100	1.0805	1.080	1.070	1.080	1.070	1.090	3,270,000	1.0805	-0.92%
2016-07-22	0	1.090	1.080	1.090	1.070	1.100	3,870,000	4,213,500	1.0888	1.090	1.080	1.090	1.070	1.100	3,870,000	1.0888	-0.91%
2016-07-21	0	1.100	1.090	1.100	1.070	1.130	7,890,000	8,624,000	1.0930	1.100	1.090	1.100	1.070	1.130	7,890,000	1.0930	-1.79%
2016-07-20	0	1.120	1.100	1.120	1.100	1.140	6,015,000	6,730,600	1.1190	1.120	1.100	1.120	1.100	1.140	6,015,000	1.1190	0.00%
2016-07-19	0	1.120	1.110	1.120	1.100	1.150	13,160,000	14,766,300	1.1221	1.120	1.110	1.120	1.100	1.150	13,160,000	1.1221	-0.88%
2016-07-18	0	1.130	1.120	1.130	1.120	1.170	12,965,000	14,786,200	1.1405	1.130	1.120	1.130	1.120	1.170	12,965,000	1.1405	-1.74%
2016-07-15	0	1.150	1.140	1.150	1.130	1.200	32,105,000	37,181,750	1.1581	1.150	1.140	1.150	1.130	1.200	32,105,000	1.1581	-2.54%
2016-07-14	0	1.180	1.170	1.180	1.080	1.260	132,685,000	157,150,950	1.1844	1.180	1.170	1.180	1.080	1.260	132,685,000	1.1844	9.26%
2016-07-13	0	1.080	1.060	1.080	1.030	1.080	18,130,000	19,208,150	1.0595	1.080	1.060	1.080	1.030	1.080	18,130,000	1.0595	3.85%
2016-07-12	0	1.040	1.030	1.040	0.990	1.040	6,670,000	6,786,950	1.0175	1.040	1.030	1.040	0.990	1.040	6,670,000	1.0175	1.96%
2016-07-11	0	1.020	1.010	1.020	1.000	1.030	5,620,000	5,673,400	1.0095	1.020	1.010	1.020	1.000	1.030	5,620,000	1.0095	0.00%
2016-07-08	0	1.020	1.010	1.020	1.000	1.050	24,795,000	25,147,950	1.0142	1.020	1.010	1.020	1.000	1.050	24,795,000	1.0142	-1.92%
2016-07-07	0	1.040	1.020	1.040	1.020	1.070	3,455,000	3,584,750	1.0376	1.040	1.020	1.040	1.020	1.070	3,455,000	1.0376	-0.95%
2016-07-06	0	1.050	1.030	1.050	0.990	1.100	23,830,000	25,219,850	1.0583	1.050	1.030	1.050	0.990	1.100	23,830,000	1.0583	2.94%
2016-07-05	0	1.020	1.010	1.020	0.990	1.020	8,360,000	8,402,850	1.0051	1.020	1.010	1.020	0.990	1.020	8,360,000	1.0051	2.00%
2016-07-04	0	1.000	0.990	1.000	1.000	1.030	5,885,000	5,938,950	1.0092	1.000	0.990	1.000	1.000	1.030	5,885,000	1.0092	0.00%
2016-06-30	0	1.000	0.980	1.000	0.980	1.050	26,425,000	27,230,650	1.0305	1.000	0.980	1.000	0.980	1.050	26,425,000	1.0305	1.01%
2016-06-29	0	0.990	0.980	0.990	0.980	0.990	2,610,000	2,571,900	0.9854	0.990	0.980	0.990	0.980	0.990	2,610,000	0.9854	1.02%
2016-06-28	0	0.980	0.970	0.990	0.960	1.000	5,765,000	5,644,550	0.9791	0.980	0.970	0.990	0.960	1.000	5,765,000	0.9791	-1.01%
2016-06-27	0	0.990	0.980	0.990	0.950	0.990	5,910,000	5,761,200	0.9748	0.990	0.980	0.990	0.950	0.990	5,910,000	0.9748	2.06%
2016-06-24	0	0.970	0.970	0.980	0.920	0.980	6,837,160	6,564,958	0.9602	0.970	0.970	0.980	0.920	0.980	6,837,160	0.9602	-1.02%
2016-06-23	0	0.980	0.960	0.980	0.960	1.000	5,240,000	5,157,250	0.9842	0.980	0.960	0.980	0.960	1.000	5,240,000	0.9842	-1.01%
2016-06-22	0	0.990	0.980	1.000	0.800	1.000	23,085,000	21,887,500	0.9481	0.990	0.980	1.000	0.800	1.000	23,085,000	0.9481	1.02%
2016-06-21	0	0.980	0.970	0.980	0.970	1.000	7,035,000	6,945,850	0.9873	0.980	0.970	0.980	0.970	1.000	7,035,000	0.9873	-2.00%
2016-06-20	0	1.000	0.990	1.000	0.980	1.000	17,065,000	16,821,950	0.9858	1.000	0.990	1.000	0.980	1.000	17,065,000	0.9858	0.00%
2016-06-17	0	1.000	0.990	1.000	0.980	1.000	4,135,000	4,084,450	0.9878	1.000	0.990	1.000	0.980	1.000	4,135,000	0.9878	1.01%
2016-06-16	0	0.990	0.980	0.990	0.940	1.000	9,001,586	8,797,220	0.9773	0.990	0.980	0.990	0.940	1.000	9,001,586	0.9773	1.02%
2016-06-15	0	0.980	0.970	0.980	0.960	1.010	38,225,000	37,449,850	0.9797	0.980	0.970	0.980	0.960	1.010	38,225,000	0.9797	-2.00%
2016-06-14	0	1.000	0.990	1.000	0.990	1.020	1,530,000	1,536,500	1.0042	1.000	0.990	1.000	0.990	1.020	1,530,000	1.0042	0.00%
2016-06-13	0	1.000	0.990	1.010	0.950	1.020	19,535,000	19,282,550	0.9871	1.000	0.990	1.010	0.950	1.020	19,535,000	0.9871	-0.99%
2016-06-10	0	1.010	1.000	1.020	0.990	1.040	5,420,000	5,500,600	1.0149	1.010	1.000	1.020	0.990	1.040	5,420,000	1.0149	0.00%
2016-06-08	0	1.010	1.010	1.020	1.010	1.040	2,100,000	2,138,350	1.0183	1.010	1.010	1.020	1.010	1.040	2,100,000	1.0183	-3.81%
2016-06-07	0	1.050	1.040	1.050	1.020	1.060	22,830,000	23,749,550	1.0403	1.050	1.040	1.050	1.020	1.060	22,830,000	1.0403	1.94%
2016-06-06	0	1.030	1.020	1.030	0.970	1.050	26,355,000	27,069,200	1.0271	1.030	1.020	1.030	0.970	1.050	26,355,000	1.0271	0.98%
2016-06-03	0	1.020	1.010	1.020	1.010	1.030	8,875,000	9,035,850	1.0181	1.020	1.010	1.020	1.010	1.030	8,875,000	1.0181	-0.97%
2016-06-02	0	1.030	1.020	1.030	1.010	1.060	23,820,000	24,682,550	1.0362	1.030	1.020	1.030	1.010	1.060	23,820,000	1.0362	-0.96%
2016-06-01	0	1.040	1.030	1.040	1.040	1.060	8,905,000	9,374,350	1.0527	1.040	1.030	1.040	1.040	1.060	8,905,000	1.0527	-2.80%
2016-05-31	0	1.070	1.060	1.070	1.060	1.090	7,958,700	8,543,178	1.0734	1.070	1.060	1.070	1.060	1.090	7,958,700	1.0734	0.00%
2016-05-30	0	1.070	1.060	1.070	1.040	1.080	9,495,000	9,990,800	1.0522	1.070	1.060	1.070	1.040	1.080	9,495,000	1.0522	2.88%
2016-05-27	0	1.040	1.020	1.040	1.030	1.050	20,810,000	21,751,000	1.0452	1.040	1.020	1.040	1.030	1.050	20,810,000	1.0452	-0.95%
2016-05-26	0	1.050	1.040	1.060	1.040	1.070	8,455,000	8,870,250	1.0491	1.050	1.040	1.060	1.040	1.070	8,455,000	1.0491	-1.87%
2016-05-25	0	1.070	1.060	1.080	1.030	1.080	17,890,000	18,895,050	1.0562	1.070	1.060	1.080	1.030	1.080	17,890,000	1.0562	1.90%
2016-05-24	0	1.050	1.050	1.060	1.040	1.120	24,225,000	25,849,200	1.0670	1.050	1.050	1.060	1.040	1.120	24,225,000	1.0670	-2.78%
2016-05-23	0	1.080	1.070	1.090	1.060	1.090	7,420,000	7,963,550	1.0733	1.080	1.070	1.090	1.060	1.090	7,420,000	1.0733	0.00%
2016-05-20	0	1.080	1.070	1.080	1.070	1.130	6,993,000	7,656,050	1.0948	1.080	1.070	1.080	1.070	1.130	6,993,000	1.0948	-1.82%
2016-05-19	0	1.100	1.100	1.110	1.050	1.130	17,230,000	18,762,100	1.0889	1.100	1.100	1.110	1.050	1.130	17,230,000	1.0889	4.76%
2016-05-18	0	1.050	1.040	1.060	0.990	1.100	20,555,000	21,714,100	1.0564	1.050	1.040	1.060	0.990	1.100	20,555,000	1.0564	5.00%
2016-05-17	0	1.000	0.990	1.000	0.980	1.000	6,455,000	6,380,200	0.9884	1.000	0.990	1.000	0.980	1.000	6,455,000	0.9884	2.04%
2016-05-16	0	0.980	0.970	0.980	0.970	1.000	4,550,000	4,506,450	0.9904	0.980	0.970	0.980	0.970	1.000	4,550,000	0.9904	-2.00%
2016-05-13	0	1.000	0.990	1.000	0.990	1.020	12,075,000	12,175,450	1.0083	1.000	0.990	1.000	0.990	1.020	12,075,000	1.0083	-0.99%
2016-05-12	0	1.010	1.000	1.020	0.990	1.030	6,425,000	6,481,300	1.0088	1.010	1.000	1.020	0.990	1.030	6,425,000	1.0088	-0.98%
2016-05-11	0	1.020	1.010	1.030	0.990	1.050	27,300,000	27,956,000	1.0240	1.020	1.010	1.030	0.990	1.050	27,300,000	1.0240	-0.97%
2016-05-10	0	1.030	1.020	1.030	1.010	1.050	7,990,000	8,184,300	1.0243	1.030	1.020	1.030	1.010	1.050	7,990,000	1.0243	0.00%
2016-05-09	0	1.030	1.030	1.040	1.010	1.040	6,235,000	6,373,700	1.0222	1.030	1.030	1.040	1.010	1.040	6,235,000	1.0222	3.00%
2016-05-06	0	1.000	0.990	1.000	0.980	1.050	8,340,000	8,565,150	1.0270	1.000	0.990	1.000	0.980	1.050	8,340,000	1.0270	-4.76%
2016-05-05	0	1.050	1.040	1.050	1.040	1.070	5,430,000	5,730,850	1.0554	1.050	1.040	1.050	1.040	1.070	5,430,000	1.0554	-0.94%
2016-05-04	0	1.060	1.050	1.060	1.040	1.060	7,415,000	7,802,650	1.0523	1.060	1.050	1.060	1.040	1.060	7,415,000	1.0523	0.95%
2016-05-03	0	1.050	1.040	1.050	1.040	1.070	5,755,000	6,072,050	1.0551	1.050	1.040	1.050	1.040	1.070	5,755,000	1.0551	0.00%
2016-04-29	0	1.050	1.030	1.050	1.020	1.060	9,190,000	9,569,300	1.0413	1.050	1.030	1.050	1.020	1.060	9,190,000	1.0413	0.96%
2016-04-28	0	1.040	1.030	1.040	1.000	1.060	10,190,000	10,511,750	1.0316	1.040	1.030	1.040	1.000	1.060	10,190,000	1.0316	2.97%
2016-04-27	0	1.010	1.000	1.010	0.980	1.010	6,510,000	6,479,700	0.9953	1.010	1.000	1.010	0.980	1.010	6,510,000	0.9953	2.02%
2016-04-26	0	0.990	0.980	0.990	0.980	1.010	3,900,000	3,885,350	0.9962	0.990	0.980	0.990	0.980	1.010	3,900,000	0.9962	-1.00%
2016-04-25	0	1.000	0.980	1.000	0.970	1.020	8,055,000	8,069,325	1.0018	1.000	0.980	1.000	0.970	1.020	8,055,000	1.0018	-0.99%
2016-04-22	0	1.010	0.990	1.010	0.960	1.020	11,225,000	11,095,150	0.9884	1.010	0.990	1.010	0.960	1.020	11,225,000	0.9884	2.02%
2016-04-21	0	0.990	0.970	0.990	0.970	1.010	3,960,000	3,912,950	0.9881	0.990	0.970	0.990	0.970	1.010	3,960,000	0.9881	1.02%
2016-04-20	0	0.980	0.970	0.980	0.970	1.000	7,665,000	7,523,000	0.9815	0.980	0.970	0.980	0.970	1.000	7,665,000	0.9815	-1.01%
2016-04-19	0	0.990	0.980	0.990	0.950	1.030	17,935,000	17,592,050	0.9809	0.990	0.980	0.990	0.950	1.030	17,935,000	0.9809	-2.94%
2016-04-18	0	1.020	1.010	1.020	0.990	1.050	5,020,000	5,113,450	1.0186	1.020	1.010	1.020	0.990	1.050	5,020,000	1.0186	-1.92%
2016-04-15	0	1.040	1.030	1.040	1.000	1.050	58,577,500	60,287,225	1.0292	1.040	1.030	1.040	1.000	1.050	58,577,500	1.0292	0.97%
2016-04-14	0	1.030	1.020	1.030	1.010	1.050	4,485,000	4,617,250	1.0295	1.030	1.020	1.030	1.010	1.050	4,485,000	1.0295	-0.96%
2016-04-13	0	1.040	1.020	1.040	1.010	1.060	30,630,000	31,497,900	1.0283	1.040	1.020	1.040	1.010	1.060	30,630,000	1.0283	-0.95%
2016-04-12	0	1.050	1.040	1.050	1.030	1.100	23,245,000	24,680,350	1.0617	1.050	1.040	1.050	1.030	1.100	23,245,000	1.0617	0.96%
2016-04-11	0	1.040	1.030	1.040	1.010	1.070	16,020,000	16,662,100	1.0401	1.040	1.030	1.040	1.010	1.070	16,020,000	1.0401	0.00%
2016-04-08	0	1.040	1.030	1.040	0.960	1.040	11,205,000	11,301,750	1.0086	1.040	1.030	1.040	0.960	1.040	11,205,000	1.0086	7.22%
2016-04-07	0	0.970	0.960	0.970	0.930	1.030	19,690,000	19,338,650	0.9822	0.970	0.960	0.970	0.930	1.030	19,690,000	0.9822	3.19%
2016-04-06	0	0.940	0.930	0.940	0.910	0.960	14,020,000	13,089,600	0.9336	0.940	0.930	0.940	0.910	0.960	14,020,000	0.9336	3.30%
2016-04-05	0	0.910	0.900	0.910	0.880	0.920	10,615,000	9,552,250	0.8999	0.910	0.900	0.910	0.880	0.920	10,615,000	0.8999	1.11%
2016-04-01	0	0.900	0.890	0.900	0.870	0.910	12,910,000	11,430,700	0.8854	0.900	0.890	0.900	0.870	0.910	12,910,000	0.8854	1.12%
2016-03-31	0	0.890	0.880	0.890	0.880	0.910	8,695,000	7,785,250	0.8954	0.890	0.880	0.890	0.880	0.910	8,695,000	0.8954	-2.20%
2016-03-30	0	0.910	0.890	0.910	0.850	0.910	9,655,000	8,468,600	0.8771	0.910	0.890	0.910	0.850	0.910	9,655,000	0.8771	5.81%
2016-03-29	0	0.860	0.860	0.880	0.850	0.920	11,580,000	10,201,500	0.8810	0.860	0.860	0.880	0.850	0.920	11,580,000	0.8810	-6.52%
2016-03-24	0	0.920	0.920	0.930	0.870	0.940	16,215,000	14,763,650	0.9105	0.920	0.920	0.930	0.870	0.940	16,215,000	0.9105	-2.13%
2016-03-23	0	0.940	0.920	0.940	0.920	1.010	13,783,726	13,229,640	0.9598	0.940	0.920	0.940	0.920	1.010	13,783,726	0.9598	-6.93%
2016-03-22	0	1.010	1.000	1.010	1.000	1.010	8,065,000	8,086,950	1.0027	1.010	1.000	1.010	1.000	1.010	8,065,000	1.0027	1.00%
2016-03-21	0	1.000	0.990	1.010	0.990	1.050	7,315,000	7,499,950	1.0253	1.000	0.990	1.010	0.990	1.050	7,315,000	1.0253	-2.91%
2016-03-18	0	1.030	1.020	1.030	1.010	1.050	14,122,196	14,581,196	1.0325	1.030	1.020	1.030	1.010	1.050	14,122,196	1.0325	1.98%
2016-03-17	0	1.010	1.020	1.030	0.980	1.020	16,800,000	16,839,400	1.0023	1.010	1.020	1.030	0.980	1.020	16,800,000	1.0023	3.06%
2016-03-16	0	0.980	0.950	0.980	0.920	0.980	13,570,000	12,841,650	0.9463	0.980	0.950	0.980	0.920	0.980	13,570,000	0.9463	6.52%
2016-03-15	0	0.920	0.920	0.930	0.920	0.950	12,205,000	11,382,450	0.9326	0.920	0.920	0.930	0.920	0.950	12,205,000	0.9326	-1.08%
2016-03-14	0	0.930	0.930	0.940	0.900	0.950	7,280,000	6,737,900	0.9255	0.930	0.930	0.940	0.900	0.950	7,280,000	0.9255	1.09%
2016-03-11	0	0.920	0.910	0.920	0.890	0.920	8,065,000	7,305,450	0.9058	0.920	0.910	0.920	0.890	0.920	8,065,000	0.9058	3.37%
2016-03-10	0	0.890	0.890	0.900	0.890	0.970	12,405,000	11,582,150	0.9337	0.890	0.890	0.900	0.890	0.970	12,405,000	0.9337	-6.32%
2016-03-09	0	0.950	0.940	0.950	0.920	0.970	10,905,000	10,330,050	0.9473	0.950	0.940	0.950	0.920	0.970	10,905,000	0.9473	-1.04%
2016-03-08	0	0.960	0.950	0.960	0.930	0.990	4,197,000	4,029,950	0.9602	0.960	0.950	0.960	0.930	0.990	4,197,000	0.9602	-2.04%
2016-03-07	0	0.980	0.970	0.980	0.930	1.060	10,000,000	9,809,600	0.9810	0.980	0.970	0.980	0.930	1.060	10,000,000	0.9810	5.38%
2016-03-04	0	0.930	0.920	0.930	0.910	0.960	7,085,000	6,578,400	0.9285	0.930	0.920	0.930	0.910	0.960	7,085,000	0.9285	0.00%
2016-03-03	0	0.930	0.920	0.930	0.890	0.930	5,283,000	4,810,610	0.9106	0.930	0.920	0.930	0.890	0.930	5,283,000	0.9106	-1.06%
2016-03-02	0	0.940	0.940	0.950	0.820	0.970	14,745,000	13,167,950	0.8930	0.940	0.940	0.950	0.820	0.970	14,745,000	0.8930	14.63%
2016-03-01	0	0.820	0.810	0.820	0.810	0.870	17,495,000	14,586,700	0.8338	0.820	0.810	0.820	0.810	0.870	17,495,000	0.8338	-2.38%
2016-02-29	0	0.840	0.820	0.840	0.810	0.860	28,200,000	23,422,400	0.8306	0.840	0.820	0.840	0.810	0.860	28,200,000	0.8306	-3.45%
2016-02-26	0	0.870	0.850	0.870	0.860	0.890	20,695,000	17,999,650	0.8698	0.870	0.850	0.870	0.860	0.890	20,695,000	0.8698	-2.25%
2016-02-25	0	0.890	0.890	0.900	0.880	0.930	16,290,000	14,758,800	0.9060	0.890	0.890	0.900	0.880	0.930	16,290,000	0.9060	-4.30%
2016-02-24	0	0.930	0.920	0.930	0.920	0.960	20,400,000	19,036,700	0.9332	0.930	0.920	0.930	0.920	0.960	20,400,000	0.9332	-3.12%
2016-02-23	0	0.960	0.950	0.960	0.960	1.010	20,040,000	19,591,750	0.9776	0.960	0.950	0.960	0.960	1.010	20,040,000	0.9776	-3.03%
2016-02-22	0	0.990	0.980	0.990	0.930	0.990	24,345,000	23,304,550	0.9573	0.990	0.980	0.990	0.930	0.990	24,345,000	0.9573	1.02%
2016-02-19	0	0.980	0.980	0.990	0.960	1.000	19,235,000	18,842,800	0.9796	0.980	0.980	0.990	0.960	1.000	19,235,000	0.9796	-2.00%
2016-02-18	0	1.000	1.000	1.010	0.990	1.010	18,210,000	18,168,375	0.9977	1.000	1.000	1.010	0.990	1.010	18,210,000	0.9977	-0.99%
2016-02-17	0	1.010	1.000	1.010	1.000	1.020	20,940,000	21,016,500	1.0037	1.010	1.000	1.010	1.000	1.020	20,940,000	1.0037	1.00%
2016-02-16	0	1.000	1.000	1.010	1.000	1.060	22,045,000	22,676,975	1.0287	1.000	1.000	1.010	1.000	1.060	22,045,000	1.0287	-2.91%
2016-02-15	0	1.030	1.020	1.030	1.000	1.050	24,345,000	24,942,150	1.0245	1.030	1.020	1.030	1.000	1.050	24,345,000	1.0245	1.98%
2016-02-12	0	1.010	1.010	1.020	1.000	1.040	15,250,000	15,681,500	1.0283	1.010	1.010	1.020	1.000	1.040	15,250,000	1.0283	-0.98%
2016-02-11	0	1.020	1.020	1.030	1.020	1.070	19,378,500	20,031,545	1.0337	1.020	1.020	1.030	1.020	1.070	19,378,500	1.0337	-5.56%
2016-02-05	0	1.080	1.070	1.080	1.050	1.100	559,405,000	615,004,600	1.0994	1.080	1.070	1.080	1.050	1.100	559,405,000	1.0994	0.93%
2016-02-04	0	1.070	1.060	1.070	1.010	1.100	44,030,000	46,930,850	1.0659	1.070	1.060	1.070	1.010	1.100	44,030,000	1.0659	1.90%
2016-02-03	0	1.050	1.040	1.060	1.030	1.090	23,997,000	25,320,600	1.0552	1.050	1.040	1.060	1.030	1.090	23,997,000	1.0552	-4.55%
2016-02-02	0	1.100	1.100	1.110	1.080	1.160	25,050,000	28,025,850	1.1188	1.100	1.100	1.110	1.080	1.160	25,050,000	1.1188	0.92%
2016-02-01	0	1.090	1.080	1.090	1.020	1.090	21,770,000	23,032,400	1.0580	1.090	1.080	1.090	1.020	1.090	21,770,000	1.0580	-0.91%
2016-01-29	0	1.100	1.090	1.100	0.990	1.100	30,285,000	31,479,450	1.0394	1.100	1.090	1.100	0.990	1.100	30,285,000	1.0394	6.80%
2016-01-28	0	1.030	1.010	1.030	0.900	1.040	25,748,726	24,757,366	0.9615	1.030	1.010	1.030	0.900	1.040	25,748,726	0.9615	10.75%
2016-01-27	0	0.930	0.920	0.940	0.870	0.950	26,050,000	23,533,125	0.9034	0.930	0.920	0.940	0.870	0.950	26,050,000	0.9034	3.33%
2016-01-26	0	0.900	0.890	0.900	0.850	1.030	39,750,000	37,816,200	0.9514	0.900	0.890	0.900	0.850	1.030	39,750,000	0.9514	-12.62%
2016-01-25	0	1.030	1.010	1.030	1.010	1.050	14,050,000	14,556,950	1.0361	1.030	1.010	1.030	1.010	1.050	14,050,000	1.0361	-0.96%
2016-01-22	0	1.040	1.030	1.040	1.010	1.070	23,520,000	24,461,400	1.0400	1.040	1.030	1.040	1.010	1.070	23,520,000	1.0400	-0.95%
2016-01-21	0	1.050	1.040	1.050	1.030	1.080	55,045,000	58,131,550	1.0561	1.050	1.040	1.050	1.030	1.080	55,045,000	1.0561	-3.67%
2016-01-20	0	1.090	1.080	1.090	1.010	1.110	43,645,178	46,365,576	1.0623	1.090	1.080	1.090	1.010	1.110	43,645,178	1.0623	0.00%
2016-01-19	0	1.090	1.080	1.090	1.040	1.090	18,065,000	19,215,750	1.0637	1.090	1.080	1.090	1.040	1.090	18,065,000	1.0637	2.83%
2016-01-18	0	1.060	1.060	1.070	0.990	1.080	39,505,000	41,706,500	1.0557	1.060	1.060	1.070	0.990	1.080	39,505,000	1.0557	4.95%
2016-01-15	0	1.010	1.010	1.020	1.000	1.120	22,565,000	24,213,550	1.0731	1.010	1.010	1.020	1.000	1.120	22,565,000	1.0731	-9.01%
2016-01-14	0	1.110	1.100	1.110	0.990	1.170	71,250,000	78,444,600	1.1010	1.110	1.100	1.110	0.990	1.170	71,250,000	1.1010	6.73%
2016-01-13	0	1.040	1.040	1.050	1.030	1.120	12,630,000	13,485,100	1.0677	1.040	1.040	1.050	1.030	1.120	12,630,000	1.0677	-5.45%
2016-01-12	0	1.100	1.090	1.100	1.070	1.190	19,550,000	21,791,050	1.1146	1.100	1.090	1.100	1.070	1.190	19,550,000	1.1146	-5.98%
2016-01-11	0	1.170	1.160	1.170	1.160	1.240	20,130,000	24,087,350	1.1966	1.170	1.160	1.170	1.160	1.240	20,130,000	1.1966	-2.50%
2016-01-08	0	1.200	1.190	1.200	1.110	1.210	101,670,000	120,683,350	1.1870	1.200	1.190	1.200	1.110	1.210	101,670,000	1.1870	5.26%
2016-01-07	0	1.140	1.130	1.140	1.010	1.200	164,560,000	186,088,350	1.1308	1.140	1.130	1.140	1.010	1.200	164,560,000	1.1308	1.79%
2016-01-06	0	1.120	1.110	1.120	1.020	1.160	174,915,000	191,751,200	1.0963	1.120	1.110	1.120	1.020	1.160	174,915,000	1.0963	7.69%
2016-01-05	0	1.040	1.040	1.050	0.880	1.050	114,970,000	113,932,350	0.9910	1.040	1.040	1.050	0.880	1.050	114,970,000	0.9910	19.54%
2016-01-04	0	0.870	0.860	0.870	0.740	0.880	41,475,000	34,111,400	0.8225	0.870	0.860	0.870	0.740	0.880	41,475,000	0.8225	16.00%
2015-12-31	0	0.750	0.750	0.760	0.740	0.760	3,715,000	2,773,550	0.7466	0.750	0.750	0.760	0.740	0.760	3,715,000	0.7466	0.00%
2015-12-30	0	0.750	0.740	0.750	0.710	0.750	17,100,000	12,433,200	0.7271	0.750	0.740	0.750	0.710	0.750	17,100,000	0.7271	1.35%
2015-12-29	0	0.740	0.740	0.750	0.730	0.750	8,120,000	6,007,150	0.7398	0.740	0.740	0.750	0.730	0.750	8,120,000	0.7398	1.37%
2015-12-28	0	0.730	0.710	0.730	0.700	0.730	9,569,929	6,816,849	0.7123	0.730	0.710	0.730	0.700	0.730	9,569,929	0.7123	1.39%
2015-12-24	0	0.720	0.710	0.720	0.700	0.730	3,084,929	2,216,099	0.7184	0.720	0.710	0.720	0.700	0.730	3,084,929	0.7184	1.41%
2015-12-23	0	0.710	0.700	0.710	0.700	0.740	7,170,000	5,111,750	0.7129	0.710	0.700	0.710	0.700	0.740	7,170,000	0.7129	-1.39%
2015-12-22	0	0.720	0.710	0.720	0.690	0.720	3,675,000	2,604,800	0.7088	0.720	0.710	0.720	0.690	0.720	3,675,000	0.7088	2.86%
2015-12-21	0	0.700	0.690	0.700	0.660	0.710	21,175,000	14,617,350	0.6903	0.700	0.690	0.700	0.660	0.710	21,175,000	0.6903	0.00%
2015-12-18	0	0.700	0.690	0.700	0.680	0.700	3,890,000	2,700,100	0.6941	0.700	0.690	0.700	0.680	0.700	3,890,000	0.6941	-1.41%
2015-12-17	0	0.710	0.710	0.720	0.680	0.720	17,115,000	11,881,950	0.6942	0.710	0.710	0.720	0.680	0.720	17,115,000	0.6942	1.43%
2015-12-16	0	0.700	0.690	0.700	0.680	0.700	2,610,000	1,789,450	0.6856	0.700	0.690	0.700	0.680	0.700	2,610,000	0.6856	2.94%
2015-12-15	0	0.680	0.670	0.680	0.660	0.690	17,275,000	11,622,800	0.6728	0.680	0.670	0.680	0.660	0.690	17,275,000	0.6728	1.49%
2015-12-14	0	0.670	0.660	0.670	0.640	0.670	5,920,000	3,940,050	0.6655	0.670	0.660	0.670	0.640	0.670	5,920,000	0.6655	1.52%
2015-12-11	0	0.660	0.640	0.660	0.620	0.680	8,815,000	5,765,600	0.6541	0.660	0.640	0.660	0.620	0.680	8,815,000	0.6541	1.54%
2015-12-10	0	0.650	0.640	0.650	0.620	0.670	16,480,000	10,564,550	0.6411	0.650	0.640	0.650	0.620	0.670	16,480,000	0.6411	1.56%
2015-12-09	0	0.640	0.630	0.640	0.630	0.660	3,910,000	2,524,400	0.6456	0.640	0.630	0.640	0.630	0.660	3,910,000	0.6456	-3.03%
2015-12-08	0	0.660	0.640	0.660	0.610	0.660	4,190,000	2,669,775	0.6372	0.660	0.640	0.660	0.610	0.660	4,190,000	0.6372	1.54%
2015-12-07	0	0.650	0.630	0.650	0.630	0.670	4,105,000	2,652,650	0.6462	0.650	0.630	0.650	0.630	0.670	4,105,000	0.6462	-2.99%
2015-12-04	0	0.670	0.660	0.670	0.630	0.680	4,435,000	2,933,300	0.6614	0.670	0.660	0.670	0.630	0.680	4,435,000	0.6614	3.08%
2015-12-03	0	0.650	0.650	0.660	0.600	0.660	10,950,741	6,911,429	0.6311	0.650	0.650	0.660	0.600	0.660	10,950,741	0.6311	0.00%
2015-12-02	0	0.650	0.640	0.650	0.630	0.710	59,805,000	39,411,350	0.6590	0.650	0.640	0.650	0.630	0.710	59,805,000	0.6590	-8.45%
2015-12-01	0	0.710	0.690	0.700	0.690	0.730	17,515,000	12,327,125	0.7038	0.710	0.690	0.700	0.690	0.730	17,515,000	0.7038	0.00%
2015-11-30	0	0.710	0.710	0.720	0.700	0.740	13,095,000	9,335,850	0.7129	0.710	0.710	0.720	0.700	0.740	13,095,000	0.7129	-2.74%
2015-11-27	0	0.730	0.720	0.730	0.670	0.750	16,850,000	12,040,800	0.7146	0.730	0.720	0.730	0.670	0.750	16,850,000	0.7146	-2.67%
2015-11-26	0	0.750	0.730	0.750	0.720	0.770	5,400,000	4,052,800	0.7505	0.750	0.730	0.750	0.720	0.770	5,400,000	0.7505	0.00%
2015-11-25	0	0.750	0.730	0.740	0.720	0.760	3,290,000	2,443,950	0.7428	0.750	0.730	0.740	0.720	0.760	3,290,000	0.7428	-1.32%
2015-11-24	0	0.760	0.750	0.760	0.720	0.780	8,530,000	6,460,400	0.7574	0.760	0.750	0.760	0.720	0.780	8,530,000	0.7574	-2.56%
2015-11-23	0	0.780	0.760	0.780	0.770	0.850	7,200,000	5,719,600	0.7944	0.780	0.760	0.780	0.770	0.850	7,200,000	0.7944	-6.02%
2015-11-20	0	0.830	0.820	0.830	0.760	0.840	23,725,000	18,683,050	0.7875	0.830	0.820	0.830	0.760	0.840	23,725,000	0.7875	3.75%
2015-11-19	0	0.800	0.780	0.790	0.670	0.800	25,260,000	18,513,150	0.7329	0.800	0.780	0.790	0.670	0.800	25,260,000	0.7329	15.94%
2015-11-18	0	0.690	0.670	0.690	0.660	0.720	13,139,356	9,020,368	0.6865	0.690	0.670	0.690	0.660	0.720	13,139,356	0.6865	6.15%
2015-11-17	0	0.650	0.650	0.660	0.650	0.670	5,910,000	3,918,100	0.6630	0.650	0.650	0.660	0.650	0.670	5,910,000	0.6630	-1.52%
2015-11-16	0	0.660	0.660	0.670	0.660	0.690	4,685,000	3,148,100	0.6720	0.660	0.660	0.670	0.660	0.690	4,685,000	0.6720	-2.94%
2015-11-13	0	0.680	0.670	0.680	0.660	0.700	5,305,000	3,609,400	0.6804	0.680	0.670	0.680	0.660	0.700	5,305,000	0.6804	-2.86%
2015-11-12	0	0.700	0.690	0.710	0.690	0.710	5,690,000	3,998,700	0.7028	0.700	0.690	0.710	0.690	0.710	5,690,000	0.7028	0.00%
2015-11-11	0	0.700	0.700	0.710	0.680	0.710	4,775,000	3,334,300	0.6983	0.700	0.700	0.710	0.680	0.710	4,775,000	0.6983	0.00%
2015-11-10	0	0.700	0.690	0.700	0.690	0.720	3,295,000	2,322,000	0.7047	0.700	0.690	0.700	0.690	0.720	3,295,000	0.7047	-2.78%
2015-11-09	0	0.720	0.710	0.720	0.710	0.750	3,450,000	2,516,250	0.7293	0.720	0.710	0.720	0.710	0.750	3,450,000	0.7293	-2.70%
2015-11-06	0	0.740	0.730	0.740	0.720	0.760	3,775,000	2,779,900	0.7364	0.740	0.730	0.740	0.720	0.760	3,775,000	0.7364	-5.13%
2015-11-05	0	0.780	0.770	0.780	0.740	0.780	32,765,000	25,198,650	0.7691	0.780	0.770	0.780	0.740	0.780	32,765,000	0.7691	1.30%
2015-11-04	0	0.770	0.760	0.770	0.730	0.780	24,245,000	18,067,700	0.7452	0.770	0.760	0.770	0.730	0.780	24,245,000	0.7452	5.48%
2015-11-03	0	0.730	0.720	0.740	0.710	0.750	20,125,000	14,945,200	0.7426	0.730	0.720	0.740	0.710	0.750	20,125,000	0.7426	1.39%
2015-11-02	0	0.720	0.700	0.720	0.700	0.740	10,170,000	7,413,050	0.7289	0.720	0.700	0.720	0.700	0.740	10,170,000	0.7289	-2.70%
2015-10-30	0	0.740	0.730	0.740	0.730	0.770	4,330,000	3,232,400	0.7465	0.740	0.730	0.740	0.730	0.770	4,330,000	0.7465	1.37%
2015-10-29	0	0.730	0.730	0.740	0.720	0.740	3,385,000	2,485,800	0.7344	0.730	0.730	0.740	0.720	0.740	3,385,000	0.7344	0.00%
2015-10-28	0	0.730	0.720	0.730	0.720	0.780	11,330,644	8,508,533	0.7509	0.730	0.720	0.730	0.720	0.780	11,330,644	0.7509	-2.67%
2015-10-27	0	0.750	0.740	0.750	0.740	0.790	8,145,000	6,265,150	0.7692	0.750	0.740	0.750	0.740	0.790	8,145,000	0.7692	-6.25%
2015-10-26	0	0.800	0.790	0.800	0.790	0.840	8,835,000	7,182,900	0.8130	0.800	0.790	0.800	0.790	0.840	8,835,000	0.8130	-2.44%
2015-10-23	0	0.820	0.810	0.820	0.790	0.830	8,700,000	7,018,700	0.8067	0.820	0.810	0.820	0.790	0.830	8,700,000	0.8067	3.80%
2015-10-22	0	0.790	0.790	0.800	0.790	0.850	17,035,000	13,776,200	0.8087	0.790	0.790	0.800	0.790	0.850	17,035,000	0.8087	-7.06%
2015-10-20	0	0.850	0.840	0.860	0.840	0.900	17,040,000	14,717,300	0.8637	0.850	0.840	0.860	0.840	0.900	17,040,000	0.8637	-3.41%
2015-10-19	0	0.880	0.860	0.880	0.840	0.950	41,970,000	37,826,400	0.9013	0.880	0.860	0.880	0.840	0.950	41,970,000	0.9013	6.02%
2015-10-16	0	0.830	0.830	0.850	0.830	0.870	1,640,000	1,387,350	0.8459	0.830	0.830	0.850	0.830	0.870	1,640,000	0.8459	-3.49%
2015-10-15	0	0.860	0.840	0.860	0.830	0.870	3,010,000	2,560,700	0.8507	0.860	0.840	0.860	0.830	0.870	3,010,000	0.8507	1.18%
2015-10-14	0	0.850	0.840	0.850	0.840	0.880	1,290,000	1,108,850	0.8596	0.850	0.840	0.850	0.840	0.880	1,290,000	0.8596	-2.30%
2015-10-13	0	0.870	0.860	0.870	0.820	0.870	7,570,000	6,446,900	0.8516	0.870	0.860	0.870	0.820	0.870	7,570,000	0.8516	3.57%
2015-10-12	0	0.840	0.830	0.840	0.810	0.840	3,670,000	3,040,700	0.8285	0.840	0.830	0.840	0.810	0.840	3,670,000	0.8285	1.20%
2015-10-09	0	0.830	0.830	0.840	0.830	0.870	25,000,000	21,591,645	0.8637	0.830	0.830	0.840	0.830	0.870	25,000,000	0.8637	-4.60%
2015-10-08	0	0.870	0.860	0.870	0.830	0.880	3,215,000	2,740,600	0.8524	0.870	0.860	0.870	0.830	0.880	3,215,000	0.8524	-1.14%
2015-10-07	0	0.880	0.860	0.880	0.820	0.890	5,755,000	4,890,550	0.8498	0.880	0.860	0.880	0.820	0.890	5,755,000	0.8498	-1.12%
2015-10-06	0	0.890	0.880	0.890	0.870	0.970	4,915,000	4,441,950	0.9038	0.890	0.880	0.890	0.870	0.970	4,915,000	0.9038	-7.29%
2015-10-05	0	0.960	0.950	0.970	0.920	0.980	8,430,000	8,022,700	0.9517	0.960	0.950	0.970	0.920	0.980	8,430,000	0.9517	-2.04%
2015-10-02	0	0.980	0.950	0.970	0.780	1.010	52,885,741	49,761,370	0.9409	0.980	0.950	0.970	0.780	1.010	52,885,741	0.9409	16.67%
2015-09-30	0	0.840	0.820	0.830	0.780	0.850	24,705,000	19,901,550	0.8056	0.840	0.820	0.830	0.780	0.850	24,705,000	0.8056	7.69%
2015-09-29	0	0.780	0.760	0.780	0.700	0.790	45,925,000	34,614,450	0.7537	0.780	0.760	0.780	0.700	0.790	45,925,000	0.7537	4.00%
2015-09-25	0	0.750	0.740	0.760	0.720	0.770	28,127,055	20,862,317	0.7417	0.750	0.740	0.760	0.720	0.770	28,127,055	0.7417	1.35%
2015-09-24	0	0.740	0.730	0.740	0.730	0.750	325,000	238,100	0.7326	0.740	0.730	0.740	0.730	0.750	325,000	0.7326	1.37%
2015-09-23	0	0.730	0.730	0.740	0.730	0.760	5,295,000	3,891,550	0.7349	0.730	0.730	0.740	0.730	0.760	5,295,000	0.7349	-3.95%
2015-09-22	0	0.760	0.750	0.760	0.730	0.790	8,975,000	6,851,000	0.7633	0.760	0.750	0.760	0.730	0.790	8,975,000	0.7633	1.33%
2015-09-21	0	0.750	0.750	0.760	0.750	0.790	7,190,000	5,519,750	0.7677	0.750	0.750	0.760	0.750	0.790	7,190,000	0.7677	-6.25%
2015-09-18	0	0.800	0.790	0.810	0.710	0.810	29,694,712	22,998,311	0.7745	0.800	0.790	0.810	0.710	0.810	29,694,712	0.7745	9.59%
2015-09-17	0	0.730	0.710	0.730	0.710	0.730	2,630,000	1,900,150	0.7225	0.730	0.710	0.730	0.710	0.730	2,630,000	0.7225	2.82%
2015-09-16	0	0.710	0.700	0.710	0.690	0.730	3,361,874	2,370,180	0.7050	0.710	0.700	0.710	0.690	0.730	3,361,874	0.7050	-1.39%
2015-09-15	0	0.720	0.700	0.720	0.700	0.720	1,280,000	910,000	0.7109	0.720	0.700	0.720	0.700	0.720	1,280,000	0.7109	0.00%
2015-09-14	0	0.720	0.700	0.720	0.690	0.740	2,820,000	1,982,750	0.7031	0.720	0.700	0.720	0.690	0.740	2,820,000	0.7031	0.00%
2015-09-11	0	0.720	0.700	0.730	0.670	0.730	22,885,000	15,772,400	0.6892	0.720	0.700	0.730	0.670	0.730	22,885,000	0.6892	2.86%
2015-09-10	0	0.700	0.690	0.700	0.670	0.710	6,930,000	4,784,000	0.6903	0.700	0.690	0.700	0.670	0.710	6,930,000	0.6903	-4.11%
2015-09-09	0	0.730	0.720	0.730	0.690	0.740	19,640,000	13,998,450	0.7128	0.730	0.720	0.730	0.690	0.740	19,640,000	0.7128	5.80%
2015-09-08	0	0.690	0.690	0.700	0.650	0.700	7,605,000	5,096,600	0.6702	0.690	0.690	0.700	0.650	0.700	7,605,000	0.6702	2.99%
2015-09-07	0	0.670	0.650	0.670	0.620	0.670	3,880,000	2,541,800	0.6551	0.670	0.650	0.670	0.620	0.670	3,880,000	0.6551	4.69%
2015-09-04	0	0.640	0.620	0.640	0.610	0.680	9,880,000	6,510,100	0.6589	0.640	0.620	0.640	0.610	0.680	9,880,000	0.6589	0.00%
2015-09-02	0	0.640	0.640	0.650	0.640	0.670	1,985,000	1,302,750	0.6563	0.640	0.640	0.650	0.640	0.670	1,985,000	0.6563	-4.48%
2015-09-01	0	0.670	0.670	0.680	0.660	0.700	7,895,000	5,336,050	0.6759	0.670	0.670	0.680	0.660	0.700	7,895,000	0.6759	-4.29%
2015-08-31	0	0.700	0.680	0.700	0.650	0.720	10,650,000	7,310,550	0.6864	0.700	0.680	0.700	0.650	0.720	10,650,000	0.6864	-5.41%
2015-08-28	0	0.740	0.730	0.740	0.730	0.780	4,850,000	3,663,400	0.7553	0.740	0.730	0.740	0.730	0.780	4,850,000	0.7553	0.00%
2015-08-27	0	0.740	0.730	0.750	0.700	0.750	5,155,000	3,714,950	0.7206	0.740	0.730	0.750	0.700	0.750	5,155,000	0.7206	5.71%
2015-08-26	0	0.700	0.680	0.700	0.680	0.740	17,405,000	12,159,750	0.6986	0.700	0.680	0.700	0.680	0.740	17,405,000	0.6986	2.94%
2015-08-25	0	0.680	0.690	0.720	0.670	0.790	13,405,000	9,707,900	0.7242	0.680	0.690	0.720	0.670	0.790	13,405,000	0.7242	-12.82%
2015-08-24	0	0.780	0.760	0.790	0.580	0.800	148,655,000	99,056,650	0.6664	0.780	0.760	0.790	0.580	0.800	148,655,000	0.6664	-3.70%
2015-08-21	0	0.810	0.800	0.810	0.770	0.820	13,940,000	11,111,900	0.7971	0.810	0.800	0.810	0.770	0.820	13,940,000	0.7971	-5.81%
2015-08-20	0	0.860	0.840	0.860	0.830	0.890	2,480,000	2,126,500	0.8575	0.860	0.840	0.860	0.830	0.890	2,480,000	0.8575	-3.37%
2015-08-19	0	0.890	0.890	0.900	0.880	0.930	47,655,000	43,356,900	0.9098	0.890	0.890	0.900	0.880	0.930	47,655,000	0.9098	-2.20%
2015-08-18	0	0.910	0.890	0.910	0.890	1.000	22,070,000	20,923,050	0.9480	0.910	0.890	0.910	0.890	1.000	22,070,000	0.9480	-7.14%
2015-08-17	0	0.980	0.940	0.970	0.890	0.980	6,035,000	5,645,800	0.9355	0.980	0.940	0.970	0.890	0.980	6,035,000	0.9355	6.52%
2015-08-14	0	0.920	0.900	0.920	0.880	0.940	2,080,000	1,884,950	0.9062	0.920	0.900	0.920	0.880	0.940	2,080,000	0.9062	2.22%
2015-08-13	0	0.900	0.890	0.900	0.870	0.900	2,240,000	1,992,350	0.8894	0.900	0.890	0.900	0.870	0.900	2,240,000	0.8894	0.00%
2015-08-12	0	0.900	0.870	0.900	0.820	0.910	16,650,000	14,478,800	0.8696	0.900	0.870	0.900	0.820	0.910	16,650,000	0.8696	1.12%
2015-08-11	0	0.890	0.880	0.890	0.860	0.920	6,805,000	6,015,400	0.8840	0.890	0.880	0.890	0.860	0.920	6,805,000	0.8840	-2.20%
2015-08-10	0	0.910	0.890	0.910	0.870	0.940	6,945,000	6,226,400	0.8965	0.910	0.890	0.910	0.870	0.940	6,945,000	0.8965	0.00%
2015-08-07	0	0.910	0.910	0.920	0.890	0.940	5,410,000	4,921,200	0.9096	0.910	0.910	0.920	0.890	0.940	5,410,000	0.9096	-3.19%
2015-08-06	0	0.940	0.910	0.940	0.870	0.970	7,235,000	6,630,700	0.9165	0.940	0.910	0.940	0.870	0.970	7,235,000	0.9165	0.00%
2015-08-05	0	0.940	0.890	0.940	0.870	0.940	13,130,000	11,800,450	0.8987	0.940	0.890	0.940	0.870	0.940	13,130,000	0.8987	0.00%
2015-08-04	0	0.940	0.930	0.940	0.880	0.950	5,660,000	5,167,100	0.9129	0.940	0.930	0.940	0.880	0.950	5,660,000	0.9129	4.44%
2015-08-03	0	0.900	0.890	0.900	0.890	1.000	12,910,000	11,981,550	0.9281	0.900	0.890	0.900	0.890	1.000	12,910,000	0.9281	-10.00%
2015-07-31	0	1.000	0.990	1.000	0.970	1.040	6,130,000	6,147,200	1.0028	1.000	0.990	1.000	0.970	1.040	6,130,000	1.0028	1.01%
2015-07-30	0	0.990	0.990	1.000	0.980	1.030	4,165,000	4,182,850	1.0043	0.990	0.990	1.000	0.980	1.030	4,165,000	1.0043	0.00%
2015-07-29	0	0.990	0.980	0.990	0.970	1.040	7,080,000	7,105,750	1.0036	0.990	0.980	0.990	0.970	1.040	7,080,000	1.0036	1.02%
2015-07-28	0	0.980	0.970	0.980	0.900	1.020	85,835,000	79,762,150	0.9292	0.980	0.970	0.980	0.900	1.020	85,835,000	0.9292	1.03%
2015-07-27	0	0.970	0.960	0.970	0.960	1.040	15,470,000	15,370,700	0.9936	0.970	0.960	0.970	0.960	1.040	15,470,000	0.9936	-9.35%
2015-07-24	0	1.070	1.050	1.070	1.040	1.110	18,510,000	19,713,400	1.0650	1.070	1.050	1.070	1.040	1.110	18,510,000	1.0650	-5.31%
2015-07-23	0	1.130	1.120	1.130	1.090	1.170	9,610,000	10,832,500	1.1272	1.130	1.120	1.130	1.090	1.170	9,610,000	1.1272	3.67%
2015-07-22	0	1.090	1.080	1.090	1.020	1.120	13,045,000	13,924,950	1.0675	1.090	1.080	1.090	1.020	1.120	13,045,000	1.0675	-1.80%
2015-07-21	0	1.110	1.110	1.120	1.080	1.140	11,655,000	12,954,250	1.1115	1.110	1.110	1.120	1.080	1.140	11,655,000	1.1115	-0.89%
2015-07-20	0	1.120	1.110	1.130	1.070	1.260	26,324,500	30,034,180	1.1409	1.120	1.110	1.130	1.070	1.260	26,324,500	1.1409	-3.45%
2015-07-17	0	1.160	1.140	1.170	0.950	1.180	38,340,000	41,038,900	1.0704	1.160	1.140	1.170	0.950	1.180	38,340,000	1.0704	23.40%
2015-07-16	0	0.940	0.940	0.960	0.890	0.970	11,020,000	10,258,800	0.9309	0.940	0.940	0.960	0.890	0.970	11,020,000	0.9309	-2.08%
2015-07-15	0	0.960	0.950	0.970	0.950	1.120	38,770,000	39,317,500	1.0141	0.960	0.950	0.970	0.950	1.120	38,770,000	1.0141	-10.28%
2015-07-14	0	1.070	1.070	1.080	0.860	1.100	90,820,000	89,684,250	0.9875	1.070	1.070	1.080	0.860	1.100	90,820,000	0.9875	25.88%
2015-07-13	0	0.850	0.850	0.860	0.770	0.930	42,265,000	36,083,250	0.8537	0.850	0.850	0.860	0.770	0.930	42,265,000	0.8537	2.41%
2015-07-10	0	0.830	0.820	0.840	0.770	0.930	72,185,000	59,402,700	0.8229	0.830	0.820	0.840	0.770	0.930	72,185,000	0.8229	3.75%
2015-07-09	0	0.800	0.810	0.830	0.610	0.900	62,825,000	49,770,750	0.7922	0.800	0.810	0.830	0.610	0.900	62,825,000	0.7922	11.11%
2015-07-08	0	0.720	0.710	0.730	0.690	1.180	29,542,292	25,347,531	0.8580	0.720	0.710	0.730	0.690	1.180	29,542,292	0.8580	-37.39%
2015-07-07	0	1.150	1.110	1.200	1.020	1.200	35,005,000	38,853,450	1.1099	1.150	1.110	1.200	1.020	1.200	35,005,000	1.1099	5.50%
2015-07-06	0	1.090	1.090	1.140	1.040	1.260	33,050,000	37,570,550	1.1368	1.090	1.090	1.140	1.040	1.260	33,050,000	1.1368	-11.38%
2015-07-03	0	1.230	1.230	1.260	1.150	1.350	24,170,000	30,368,950	1.2565	1.230	1.230	1.260	1.150	1.350	24,170,000	1.2565	-8.89%
2015-07-02	0	1.350	1.350	1.360	1.310	1.490	25,855,000	35,481,850	1.3723	1.350	1.350	1.360	1.310	1.490	25,855,000	1.3723	-10.00%
2015-06-30	0	1.500	1.490	1.500	1.240	1.530	33,180,000	46,392,650	1.3982	1.500	1.490	1.500	1.240	1.530	33,180,000	1.3982	2.04%
2015-06-29	0	1.470	1.460	1.470	1.360	1.740	65,880,000	105,840,400	1.6066	1.470	1.460	1.470	1.360	1.740	65,880,000	1.6066	-11.98%
2015-06-26	0	1.670	1.650	1.690	1.650	1.720	9,938,825	16,741,952	1.6845	1.670	1.650	1.690	1.650	1.720	9,938,825	1.6845	-2.91%
2015-06-25	0	1.720	1.720	1.730	1.720	1.770	6,020,000	10,576,250	1.7569	1.720	1.720	1.730	1.720	1.770	6,020,000	1.7569	-2.82%
2015-06-24	0	1.770	1.760	1.770	1.730	1.800	6,165,000	10,876,450	1.7642	1.770	1.760	1.770	1.730	1.800	6,165,000	1.7642	0.57%
2015-06-23	0	1.760	1.760	1.770	1.750	1.800	11,375,000	20,131,400	1.7698	1.760	1.760	1.770	1.750	1.800	11,375,000	1.7698	-3.30%
2015-06-22	0	1.820	1.810	1.820	1.790	1.830	8,575,000	15,534,800	1.8116	1.820	1.810	1.820	1.790	1.830	8,575,000	1.8116	-1.09%
2015-06-19	0	1.840	1.840	1.850	1.790	1.850	18,430,000	33,528,600	1.8192	1.840	1.840	1.850	1.790	1.850	18,430,000	1.8192	1.10%
2015-06-18	0	1.820	1.800	1.820	1.780	1.840	14,055,000	25,459,300	1.8114	1.820	1.800	1.820	1.780	1.840	14,055,000	1.8114	1.68%
2015-06-17	0	1.790	1.780	1.790	1.710	1.810	20,605,000	36,214,450	1.7576	1.790	1.780	1.790	1.710	1.810	20,605,000	1.7576	-2.19%
2015-06-16	0	1.830	1.810	1.830	1.790	1.860	36,750,000	67,118,500	1.8264	1.830	1.810	1.830	1.790	1.860	36,750,000	1.8264	0.00%
2015-06-15	0	1.830	1.810	1.830	1.750	1.840	26,207,000	46,730,850	1.7831	1.830	1.810	1.830	1.750	1.840	26,207,000	1.7831	3.98%
2015-06-12	0	1.760	1.760	1.770	1.720	1.800	7,428,000	13,031,960	1.7544	1.760	1.760	1.770	1.720	1.800	7,428,000	1.7544	1.15%
2015-06-11	0	1.740	1.730	1.740	1.690	1.810	19,830,000	34,725,750	1.7512	1.740	1.730	1.740	1.690	1.810	19,830,000	1.7512	2.35%
2015-06-10	0	1.700	1.690	1.700	1.650	1.840	16,765,000	28,871,550	1.7221	1.700	1.690	1.700	1.650	1.840	16,765,000	1.7221	-1.16%
2015-06-09	0	1.720	1.700	1.720	1.660	1.850	16,615,000	28,664,050	1.7252	1.720	1.700	1.720	1.660	1.850	16,615,000	1.7252	-4.97%
2015-06-08	0	1.810	1.800	1.810	1.770	1.890	20,320,000	37,196,400	1.8305	1.810	1.800	1.810	1.770	1.890	20,320,000	1.8305	0.00%
2015-06-05	0	1.810	1.800	1.810	1.780	1.900	18,380,000	33,547,300	1.8252	1.810	1.800	1.810	1.780	1.900	18,380,000	1.8252	-4.74%
2015-06-04	0	1.900	1.900	1.910	1.810	1.930	16,675,000	31,143,050	1.8676	1.900	1.900	1.910	1.810	1.930	16,675,000	1.8676	-1.04%
2015-06-03	0	1.920	1.890	1.920	1.870	2.100	44,595,000	87,975,450	1.9728	1.920	1.890	1.920	1.870	2.100	44,595,000	1.9728	-3.03%
2015-06-02	0	1.980	1.970	1.980	1.820	1.980	48,450,000	93,076,800	1.9211	1.980	1.970	1.980	1.820	1.980	48,450,000	1.9211	6.45%
2015-06-01	0	1.860	1.850	1.860	1.760	1.900	44,975,000	82,254,750	1.8289	1.860	1.850	1.860	1.760	1.900	44,975,000	1.8289	0.00%
2015-05-29	0	1.860	1.790	1.860	1.610	1.880	44,155,000	74,510,950	1.6875	1.860	1.790	1.860	1.610	1.880	44,155,000	1.6875	14.11%
2015-05-28	0	1.630	1.610	1.620	1.540	1.680	60,790,000	99,907,600	1.6435	1.630	1.610	1.620	1.540	1.680	60,790,000	1.6435	4.49%
2015-05-27	0	1.560	1.550	1.560	1.530	1.580	12,440,000	19,330,550	1.5539	1.560	1.550	1.560	1.530	1.580	12,440,000	1.5539	-1.27%
2015-05-26	0	1.580	1.560	1.580	1.520	1.600	22,595,000	35,537,025	1.5728	1.580	1.560	1.580	1.520	1.600	22,595,000	1.5728	0.00%
2015-05-22	0	1.580	1.570	1.580	1.560	1.610	10,020,000	15,865,950	1.5834	1.580	1.570	1.580	1.560	1.610	10,020,000	1.5834	-1.25%
2015-05-21	0	1.600	1.590	1.600	1.580	1.630	23,925,000	38,249,000	1.5987	1.600	1.590	1.600	1.580	1.630	23,925,000	1.5987	0.00%
2015-05-20	0	1.600	1.580	1.600	1.570	1.660	22,270,000	35,728,000	1.6043	1.600	1.580	1.600	1.570	1.660	22,270,000	1.6043	-2.44%
2015-05-19	0	1.640	1.620	1.640	1.590	1.650	22,635,000	36,550,650	1.6148	1.640	1.620	1.640	1.590	1.650	22,635,000	1.6148	1.23%
2015-05-18	0	1.620	1.610	1.620	1.600	1.670	23,245,000	37,855,100	1.6285	1.620	1.610	1.620	1.600	1.670	23,245,000	1.6285	1.25%
2015-05-15	0	1.600	1.600	1.620	1.510	1.680	96,685,000	152,203,200	1.5742	1.600	1.600	1.620	1.510	1.680	96,685,000	1.5742	1.91%
2015-05-14	0	1.570	1.550	1.560	1.470	1.580	26,110,000	40,087,750	1.5353	1.570	1.550	1.560	1.470	1.580	26,110,000	1.5353	5.37%
2015-05-13	0	1.490	1.470	1.490	1.460	1.520	19,840,000	29,411,750	1.4824	1.490	1.470	1.490	1.460	1.520	19,840,000	1.4824	0.00%
2015-05-12	0	1.490	1.480	1.500	1.410	1.530	35,520,000	52,157,650	1.4684	1.490	1.480	1.500	1.410	1.530	35,520,000	1.4684	-0.67%
2015-05-11	0	1.500	1.490	1.500	1.460	1.560	16,595,000	24,898,400	1.5004	1.500	1.490	1.500	1.460	1.560	16,595,000	1.5004	-0.66%
2015-05-08	0	1.510	1.490	1.510	1.410	1.580	40,275,000	61,333,200	1.5229	1.510	1.490	1.510	1.410	1.580	40,275,000	1.5229	7.09%
2015-05-07	0	1.410	1.380	1.410	1.380	1.520	29,910,000	43,125,450	1.4418	1.410	1.380	1.410	1.380	1.520	29,910,000	1.4418	-6.00%
2015-05-06	0	1.500	1.490	1.500	1.480	1.570	44,905,000	68,485,300	1.5251	1.500	1.490	1.500	1.480	1.570	44,905,000	1.5251	-3.23%
2015-05-05	0	1.550	1.550	1.570	1.510	1.600	51,420,000	79,573,500	1.5475	1.550	1.550	1.570	1.510	1.600	51,420,000	1.5475	0.65%
2015-05-04	0	1.540	1.530	1.550	1.420	1.580	118,690,000	182,077,750	1.5341	1.540	1.530	1.550	1.420	1.580	118,690,000	1.5341	6.21%
2015-04-30	0	1.450	1.440	1.450	1.380	1.450	24,105,000	34,066,900	1.4133	1.450	1.440	1.450	1.380	1.450	24,105,000	1.4133	2.11%
2015-04-29	0	1.420	1.410	1.420	1.380	1.470	91,785,000	126,087,300	1.3737	1.420	1.410	1.420	1.380	1.470	91,785,000	1.3737	1.43%
2015-04-28	0	1.400	1.390	1.400	1.370	1.410	15,375,000	21,334,900	1.3876	1.400	1.390	1.400	1.370	1.410	15,375,000	1.3876	0.00%
2015-04-27	0	1.400	1.400	1.420	1.350	1.420	32,090,000	44,162,300	1.3762	1.400	1.400	1.420	1.350	1.420	32,090,000	1.3762	4.48%
2015-04-24	0	1.340	1.340	1.350	1.310	1.410	37,840,000	51,458,600	1.3599	1.340	1.340	1.350	1.310	1.410	37,840,000	1.3599	0.75%
2015-04-23	0	1.330	1.330	1.340	1.310	1.410	48,010,000	65,222,650	1.3585	1.330	1.330	1.340	1.310	1.410	48,010,000	1.3585	-0.75%
2015-04-22	0	1.340	1.330	1.340	1.210	1.340	52,245,000	67,342,200	1.2890	1.340	1.330	1.340	1.210	1.340	52,245,000	1.2890	12.61%
2015-04-21	0	1.190	1.190	1.210	1.190	1.260	25,620,000	31,394,600	1.2254	1.190	1.190	1.210	1.190	1.260	25,620,000	1.2254	0.85%
2015-04-20	0	1.180	1.180	1.190	1.160	1.210	45,880,000	54,392,750	1.1855	1.180	1.180	1.190	1.160	1.210	45,880,000	1.1855	0.00%
2015-04-17	0	1.180	1.170	1.180	1.140	1.260	51,755,000	62,047,000	1.1989	1.180	1.170	1.180	1.140	1.260	51,755,000	1.1989	1.72%
2015-04-16	0	1.160	1.160	1.170	1.050	1.190	34,925,000	40,128,650	1.1490	1.160	1.160	1.170	1.050	1.190	34,925,000	1.1490	10.48%
2015-04-15	0	1.050	1.060	1.070	1.050	1.090	14,380,000	15,411,200	1.0717	1.050	1.060	1.070	1.050	1.090	14,380,000	1.0717	-2.78%
2015-04-14	0	1.080	1.070	1.080	1.070	1.130	13,510,000	14,874,150	1.1010	1.080	1.070	1.080	1.070	1.130	13,510,000	1.1010	-3.57%
2015-04-13	0	1.120	1.110	1.120	1.060	1.150	13,420,000	14,844,500	1.1061	1.120	1.110	1.120	1.060	1.150	13,420,000	1.1061	0.00%
2015-04-10	0	1.120	1.110	1.130	1.010	1.140	39,105,000	42,332,700	1.0825	1.120	1.110	1.130	1.010	1.140	39,105,000	1.0825	9.80%
2015-04-09	0	1.020	1.020	1.030	0.990	1.050	56,490,000	57,019,750	1.0094	1.020	1.020	1.030	0.990	1.050	56,490,000	1.0094	-2.86%
2015-04-08	0	1.050	1.040	1.050	0.970	1.130	164,517,926	165,852,880	1.0081	1.050	1.040	1.050	0.970	1.130	164,517,926	1.0081	-4.55%
2015-04-02	0	1.100	1.090	1.110	1.090	1.300	98,555,000	113,133,800	1.1479	1.100	1.090	1.110	1.090	1.300	98,555,000	1.1479	-12.00%
2015-04-01	0	1.250	1.240	1.260	1.250	1.390	26,130,000	33,852,000	1.2955	1.250	1.240	1.260	1.250	1.390	26,130,000	1.2955	-6.72%
2015-03-31	0	1.340	1.330	1.340	1.150	1.390	62,009,800	80,437,312	1.2972	1.340	1.330	1.340	1.150	1.390	62,009,800	1.2972	14.53%
2015-03-30	0	1.170	1.160	1.170	1.140	1.200	51,755,000	59,983,350	1.1590	1.170	1.160	1.170	1.140	1.200	51,755,000	1.1590	-0.85%
2015-03-27	0	1.180	1.170	1.180	1.160	1.200	6,601,136	7,804,929	1.1824	1.180	1.170	1.180	1.160	1.200	6,601,136	1.1824	-1.67%
2015-03-26	0	1.200	1.190	1.200	1.190	1.220	4,570,000	5,478,150	1.1987	1.200	1.190	1.200	1.190	1.220	4,570,000	1.1987	0.00%
2015-03-25	0	1.200	1.180	1.200	1.170	1.240	11,365,000	13,645,000	1.2006	1.200	1.180	1.200	1.170	1.240	11,365,000	1.2006	0.00%
2015-03-24	0	1.200	1.190	1.200	1.140	1.220	36,050,000	42,832,650	1.1881	1.200	1.190	1.200	1.140	1.220	36,050,000	1.1881	4.35%
2015-03-23	0	1.150	1.150	1.160	1.130	1.210	22,225,000	25,720,750	1.1573	1.150	1.150	1.160	1.130	1.210	22,225,000	1.1573	0.88%
2015-03-20	0	1.140	1.130	1.150	1.080	1.160	21,855,000	24,551,450	1.1234	1.140	1.130	1.150	1.080	1.160	21,855,000	1.1234	4.59%
2015-03-19	0	1.090	1.080	1.090	1.050	1.100	13,985,000	15,023,200	1.0742	1.090	1.080	1.090	1.050	1.100	13,985,000	1.0742	0.93%
2015-03-18	0	1.080	1.070	1.080	1.060	1.080	5,835,000	6,285,500	1.0772	1.080	1.070	1.080	1.060	1.080	5,835,000	1.0772	0.93%
2015-03-17	0	1.070	1.060	1.070	1.050	1.090	14,515,000	15,517,650	1.0691	1.070	1.060	1.070	1.050	1.090	14,515,000	1.0691	-1.83%
2015-03-16	0	1.090	1.080	1.090	1.060	1.110	16,135,000	17,393,200	1.0780	1.090	1.080	1.090	1.060	1.110	16,135,000	1.0780	-0.91%
2015-03-13	0	1.100	1.090	1.100	1.080	1.130	6,745,000	7,474,800	1.1082	1.100	1.090	1.100	1.080	1.130	6,745,000	1.1082	0.00%
2015-03-12	0	1.100	1.090	1.100	1.080	1.110	65,800,000	72,430,300	1.1008	1.100	1.090	1.100	1.080	1.110	65,800,000	1.1008	0.00%
2015-03-11	0	1.100	1.080	1.090	1.070	1.240	106,190,000	125,504,800	1.1819	1.100	1.080	1.090	1.070	1.240	106,190,000	1.1819	-3.51%
2015-03-10	0	1.140	1.130	1.140	1.070	1.160	39,080,000	42,311,050	1.0827	1.140	1.130	1.140	1.070	1.160	39,080,000	1.0827	5.56%
2015-03-09	0	1.080	1.070	1.080	1.060	1.080	26,975,000	28,851,300	1.0696	1.080	1.070	1.080	1.060	1.080	26,975,000	1.0696	0.00%
2015-03-06	0	1.080	1.070	1.080	1.070	1.090	11,560,000	12,491,150	1.0805	1.080	1.070	1.080	1.070	1.090	11,560,000	1.0805	0.00%
2015-03-05	0	1.080	1.080	1.090	1.060	1.100	24,530,000	26,548,350	1.0823	1.080	1.080	1.090	1.060	1.100	24,530,000	1.0823	0.00%
2015-03-04	0	1.080	1.070	1.090	1.060	1.100	21,740,000	23,405,800	1.0766	1.080	1.070	1.090	1.060	1.100	21,740,000	1.0766	0.00%
2015-03-03	0	1.080	1.060	1.080	1.060	1.080	17,850,000	19,065,850	1.0681	1.080	1.060	1.080	1.060	1.080	17,850,000	1.0681	0.93%
2015-03-02	0	1.070	1.060	1.070	1.050	1.090	22,555,000	24,189,850	1.0725	1.070	1.060	1.070	1.050	1.090	22,555,000	1.0725	-0.93%
2015-02-27	0	1.080	1.070	1.080	1.050	1.080	48,390,000	51,709,500	1.0686	1.080	1.070	1.080	1.050	1.080	48,390,000	1.0686	1.89%
2015-02-26	0	1.060	1.050	1.060	1.030	1.100	29,395,000	31,416,150	1.0688	1.060	1.050	1.060	1.030	1.100	29,395,000	1.0688	-1.85%
2015-02-25	0	1.080	1.070	1.080	1.060	1.090	23,885,000	25,571,000	1.0706	1.080	1.070	1.080	1.060	1.090	23,885,000	1.0706	0.00%
2015-02-24	0	1.080	1.070	1.080	1.050	1.080	24,495,000	26,040,000	1.0631	1.080	1.070	1.080	1.050	1.080	24,495,000	1.0631	0.93%
2015-02-23	0	1.070	1.070	1.080	1.040	1.090	37,690,000	40,565,150	1.0763	1.070	1.070	1.080	1.040	1.090	37,690,000	1.0763	-2.73%
2015-02-18	0	1.100	1.090	1.100	1.030	1.130	53,530,000	56,807,000	1.0612	1.100	1.090	1.100	1.030	1.130	53,530,000	1.0612	3.77%
2015-02-17	0	1.060	1.050	1.060	1.030	1.070	26,436,444	27,649,044	1.0459	1.060	1.050	1.060	1.030	1.070	26,436,444	1.0459	-0.93%
2015-02-16	0	1.070	1.060	1.070	1.050	1.080	13,890,000	14,799,050	1.0654	1.070	1.060	1.070	1.050	1.080	13,890,000	1.0654	-0.93%
2015-02-13	0	1.080	1.060	1.070	1.060	1.090	27,260,000	29,400,050	1.0785	1.080	1.060	1.070	1.060	1.090	27,260,000	1.0785	-0.92%
2015-02-12	0	1.090	1.080	1.090	1.070	1.090	16,075,000	17,320,100	1.0775	1.090	1.080	1.090	1.070	1.090	16,075,000	1.0775	0.93%
2015-02-11	0	1.080	1.070	1.080	1.050	1.090	19,455,000	20,892,450	1.0739	1.080	1.070	1.080	1.050	1.090	19,455,000	1.0739	0.00%
2015-02-10	0	1.080	1.060	1.070	1.050	1.090	23,730,000	25,321,600	1.0671	1.080	1.060	1.070	1.050	1.090	23,730,000	1.0671	0.00%
2015-02-09	0	1.080	1.070	1.080	1.060	1.110	20,475,000	22,044,800	1.0767	1.080	1.070	1.080	1.060	1.110	20,475,000	1.0767	-0.92%
2015-02-06	0	1.090	1.080	1.090	1.020	1.100	50,230,000	52,350,700	1.0422	1.090	1.080	1.090	1.020	1.100	50,230,000	1.0422	3.81%
2015-02-05	0	1.050	1.050	1.060	1.040	1.070	31,360,000	32,931,550	1.0501	1.050	1.050	1.060	1.040	1.070	31,360,000	1.0501	0.00%
2015-02-04	0	1.050	1.040	1.050	1.010	1.140	41,175,000	43,247,300	1.0503	1.050	1.040	1.050	1.010	1.140	41,175,000	1.0503	-1.87%
2015-02-03	0	1.070	1.050	1.080	1.030	1.140	38,025,000	40,575,800	1.0671	1.070	1.050	1.080	1.030	1.140	38,025,000	1.0671	-3.60%
2015-02-02	0	1.110	1.100	1.110	1.060	1.110	52,040,000	56,798,750	1.0914	1.110	1.100	1.110	1.060	1.110	52,040,000	1.0914	2.78%
2015-01-30	0	1.080	1.090	1.100	1.020	1.110	78,070,000	82,489,650	1.0566	1.080	1.090	1.100	1.020	1.110	78,070,000	1.0566	2.86%
2015-01-29	0	1.050	1.020	1.050	0.950	1.060	83,895,000	83,506,300	0.9954	1.050	1.020	1.050	0.950	1.060	83,895,000	0.9954	10.53%
2015-01-28	0	0.950	0.940	0.960	0.890	0.980	56,080,000	52,834,550	0.9421	0.950	0.940	0.960	0.890	0.980	56,080,000	0.9421	5.56%
2015-01-27	0	0.900	0.900	0.910	0.880	0.920	25,725,000	23,052,150	0.8961	0.900	0.900	0.910	0.880	0.920	25,725,000	0.8961	1.12%
2015-01-26	0	0.890	0.890	0.900	0.880	0.900	13,815,000	12,292,350	0.8898	0.890	0.890	0.900	0.880	0.900	13,815,000	0.8898	0.00%
2015-01-23	0	0.890	0.880	0.890	0.880	0.940	42,175,000	38,198,400	0.9057	0.890	0.880	0.890	0.880	0.940	42,175,000	0.9057	-1.11%
2015-01-22	0	0.900	0.890	0.900	0.830	0.930	53,690,000	47,472,600	0.8842	0.900	0.890	0.900	0.830	0.930	53,690,000	0.8842	7.14%
2015-01-21	0	0.840	0.820	0.840	0.820	0.840	11,980,000	9,985,300	0.8335	0.840	0.820	0.840	0.820	0.840	11,980,000	0.8335	0.00%
2015-01-20	0	0.840	0.820	0.840	0.820	0.860	18,490,000	15,459,750	0.8361	0.840	0.820	0.840	0.820	0.860	18,490,000	0.8361	-2.33%
2015-01-19	0	0.860	0.850	0.860	0.840	0.890	31,315,000	26,911,100	0.8594	0.860	0.850	0.860	0.840	0.890	31,315,000	0.8594	-2.27%
2015-01-16	0	0.880	0.860	0.880	0.820	0.890	17,140,000	14,569,650	0.8500	0.880	0.860	0.880	0.820	0.890	17,140,000	0.8500	3.53%
2015-01-15	0	0.850	0.840	0.850	0.830	0.860	9,890,000	8,372,400	0.8466	0.850	0.840	0.850	0.830	0.860	9,890,000	0.8466	1.19%
2015-01-14	0	0.840	0.830	0.840	0.830	0.910	13,085,000	11,291,800	0.8630	0.840	0.830	0.840	0.830	0.910	13,085,000	0.8630	-2.33%
2015-01-13	0	0.860	0.850	0.860	0.820	0.870	11,970,000	10,211,550	0.8531	0.860	0.850	0.860	0.820	0.870	11,970,000	0.8531	0.00%
2015-01-12	0	0.860	0.830	0.860	0.810	0.860	18,975,000	15,804,900	0.8329	0.860	0.830	0.860	0.810	0.860	18,975,000	0.8329	2.38%
2015-01-09	0	0.840	0.830	0.850	0.820	0.870	12,875,083	10,843,720	0.8422	0.840	0.830	0.850	0.820	0.870	12,875,083	0.8422	-1.18%
2015-01-08	0	0.850	0.840	0.850	0.830	0.870	12,010,000	10,237,100	0.8524	0.850	0.840	0.850	0.830	0.870	12,010,000	0.8524	-1.16%
2015-01-07	0	0.860	0.830	0.860	0.820	0.900	15,300,000	13,258,400	0.8666	0.860	0.830	0.860	0.820	0.900	15,300,000	0.8666	-2.27%
2015-01-06	0	0.880	0.870	0.880	0.710	0.900	45,810,187	35,221,582	0.7689	0.880	0.870	0.880	0.710	0.900	45,810,187	0.7689	14.29%
2015-01-05	0	0.770	0.760	0.770	0.750	0.840	20,245,000	16,232,650	0.8018	0.770	0.760	0.770	0.750	0.840	20,245,000	0.8018	-9.41%
2015-01-02	0	0.850	0.830	0.840	0.820	0.850	11,905,000	9,962,900	0.8369	0.850	0.830	0.840	0.820	0.850	11,905,000	0.8369	0.00%
2014-12-31	0	0.850	0.840	0.850	0.830	0.860	6,650,000	5,710,300	0.8587	0.850	0.840	0.850	0.830	0.860	6,650,000	0.8587	1.19%
2014-12-30	0	0.840	0.840	0.850	0.830	0.870	15,055,000	12,981,150	0.8622	0.840	0.840	0.850	0.830	0.870	15,055,000	0.8622	-3.45%
2014-12-29	0	0.870	0.860	0.870	0.860	0.890	16,435,000	14,419,450	0.8774	0.870	0.860	0.870	0.860	0.890	16,435,000	0.8774	-2.25%
2014-12-24	0	0.890	0.880	0.890	0.880	0.900	79,975,300	70,984,517	0.8876	0.890	0.880	0.890	0.880	0.900	79,975,300	0.8876	-1.11%
2014-12-23	0	0.900	0.890	0.900	0.890	0.940	13,039,574	11,932,103	0.9151	0.900	0.890	0.900	0.890	0.940	13,039,574	0.9151	-3.23%
2014-12-22	0	0.930	0.920	0.930	0.910	0.940	28,695,000	26,564,000	0.9257	0.930	0.920	0.930	0.910	0.940	28,695,000	0.9257	-2.11%
2014-12-19	0	0.950	0.930	0.950	0.920	0.950	20,340,000	19,021,900	0.9352	0.950	0.930	0.950	0.920	0.950	20,340,000	0.9352	3.26%
2014-12-18	0	0.920	0.930	0.950	0.900	0.950	23,540,000	21,555,350	0.9157	0.920	0.930	0.950	0.900	0.950	23,540,000	0.9157	3.37%
2014-12-17	0	0.890	0.880	0.890	0.870	0.890	14,910,000	13,099,050	0.8785	0.890	0.880	0.890	0.870	0.890	14,910,000	0.8785	1.14%
2014-12-16	0	0.880	0.870	0.890	0.870	0.900	12,675,000	11,281,650	0.8901	0.880	0.870	0.890	0.870	0.900	12,675,000	0.8901	-2.22%
2014-12-15	0	0.900	0.890	0.900	0.840	0.900	15,405,000	13,421,900	0.8713	0.900	0.890	0.900	0.840	0.900	15,405,000	0.8713	3.45%
2014-12-12	0	0.870	0.860	0.870	0.860	0.900	11,595,000	10,236,250	0.8828	0.870	0.860	0.870	0.860	0.900	11,595,000	0.8828	-2.25%
2014-12-11	0	0.890	0.880	0.890	0.880	0.910	10,295,000	9,228,050	0.8964	0.890	0.880	0.890	0.880	0.910	10,295,000	0.8964	-2.20%
2014-12-10	0	0.910	0.890	0.900	0.860	0.910	15,115,000	13,361,400	0.8840	0.910	0.890	0.900	0.860	0.910	15,115,000	0.8840	2.25%
2014-12-09	0	0.890	0.880	0.890	0.870	0.910	12,415,000	11,096,800	0.8938	0.890	0.880	0.890	0.870	0.910	12,415,000	0.8938	-2.20%
2014-12-08	0	0.910	0.890	0.910	0.870	0.930	14,470,000	13,121,450	0.9068	0.910	0.890	0.910	0.870	0.930	14,470,000	0.9068	-1.09%
2014-12-05	0	0.920	0.900	0.920	0.850	0.940	20,670,000	18,025,100	0.8720	0.920	0.900	0.920	0.850	0.940	20,670,000	0.8720	4.55%
2014-12-04	0	0.880	0.870	0.880	0.860	0.890	15,765,000	13,861,300	0.8792	0.880	0.870	0.880	0.860	0.890	15,765,000	0.8792	-1.12%
2014-12-03	0	0.890	0.870	0.890	0.850	0.910	18,935,000	16,704,150	0.8822	0.890	0.870	0.890	0.850	0.910	18,935,000	0.8822	0.00%
2014-12-02	0	0.890	0.880	0.890	0.880	0.920	73,840,000	65,707,900	0.8899	0.890	0.880	0.890	0.880	0.920	73,840,000	0.8899	-3.26%
2014-12-01	0	0.920	0.910	0.920	0.890	0.930	23,870,000	21,736,350	0.9106	0.920	0.910	0.920	0.890	0.930	23,870,000	0.9106	-2.13%
2014-11-28	0	0.940	0.920	0.940	0.900	0.940	13,900,000	12,781,200	0.9195	0.940	0.920	0.940	0.900	0.940	13,900,000	0.9195	2.17%
2014-11-27	0	0.920	0.910	0.920	0.910	0.930	14,790,000	13,622,350	0.9211	0.920	0.910	0.920	0.910	0.930	14,790,000	0.9211	-2.13%
2014-11-26	0	0.940	0.930	0.940	0.920	0.950	12,160,000	11,420,350	0.9392	0.940	0.930	0.940	0.920	0.950	12,160,000	0.9392	-1.05%
2014-11-25	0	0.950	0.940	0.950	0.930	0.950	11,640,000	10,936,150	0.9395	0.950	0.940	0.950	0.930	0.950	11,640,000	0.9395	0.00%
2014-11-24	0	0.950	0.930	0.950	0.930	0.950	11,435,000	10,756,650	0.9407	0.950	0.930	0.950	0.930	0.950	11,435,000	0.9407	1.06%
2014-11-21	0	0.940	0.940	0.950	0.930	0.970	17,720,000	16,808,900	0.9486	0.940	0.940	0.950	0.930	0.970	17,720,000	0.9486	-3.09%
2014-11-20	0	0.970	0.960	0.970	0.940	0.970	13,425,000	12,909,900	0.9616	0.970	0.960	0.970	0.940	0.970	13,425,000	0.9616	2.11%
2014-11-19	0	0.950	0.940	0.950	0.940	0.960	26,095,000	24,768,800	0.9492	0.950	0.940	0.950	0.940	0.960	26,095,000	0.9492	-1.04%
2014-11-18	0	0.960	0.950	0.960	0.950	0.990	17,147,000	16,701,810	0.9740	0.960	0.950	0.960	0.950	0.990	17,147,000	0.9740	-3.03%
2014-11-17	0	0.990	0.970	0.990	0.960	1.000	35,800,000	35,014,600	0.9781	0.990	0.970	0.990	0.960	1.000	35,800,000	0.9781	1.02%
2014-11-14	0	0.980	0.970	0.980	0.950	0.990	26,395,000	25,636,200	0.9713	0.980	0.970	0.980	0.950	0.990	26,395,000	0.9713	2.08%
2014-11-13	0	0.960	0.950	0.960	0.910	0.960	49,180,000	45,130,000	0.9176	0.960	0.950	0.960	0.910	0.960	49,180,000	0.9176	4.35%
2014-11-12	0	0.920	0.910	0.920	0.890	0.920	99,370,000	84,839,150	0.8538	0.920	0.910	0.920	0.890	0.920	99,370,000	0.8538	2.22%
2014-11-11	0	0.900	0.890	0.900	0.880	0.900	46,295,000	41,602,200	0.8986	0.900	0.890	0.900	0.880	0.900	46,295,000	0.8986	0.00%
2014-11-10	0	0.900	0.890	0.900	0.880	0.910	15,295,000	13,747,400	0.8988	0.900	0.890	0.900	0.880	0.910	15,295,000	0.8988	0.00%
2014-11-07	0	0.900	0.900	0.910	0.900	0.920	12,805,000	11,625,900	0.9079	0.900	0.900	0.910	0.900	0.920	12,805,000	0.9079	-2.17%
2014-11-06	0	0.920	0.910	0.920	0.880	0.920	25,357,143	22,845,442	0.9009	0.920	0.910	0.920	0.880	0.920	25,357,143	0.9009	1.10%
2014-11-05	0	0.910	0.910	0.920	0.890	0.920	25,760,000	23,266,400	0.9032	0.910	0.910	0.920	0.890	0.920	25,760,000	0.9032	-1.09%
2014-11-04	0	0.920	0.910	0.920	0.890	0.930	57,475,000	52,011,050	0.9049	0.920	0.910	0.920	0.890	0.930	57,475,000	0.9049	-1.08%
2014-11-03	0	0.930	0.920	0.930	0.890	0.950	30,160,000	27,786,450	0.9213	0.930	0.920	0.930	0.890	0.950	30,160,000	0.9213	0.00%
2014-10-31	0	0.930	0.920	0.930	0.890	0.930	15,840,000	14,454,600	0.9125	0.930	0.920	0.930	0.890	0.930	15,840,000	0.9125	3.33%
2014-10-30	0	0.900	0.900	0.910	0.900	0.930	15,640,000	14,350,550	0.9176	0.900	0.900	0.910	0.900	0.930	15,640,000	0.9176	-3.23%
2014-10-29	0	0.930	0.910	0.930	0.910	0.940	12,770,000	11,880,000	0.9303	0.930	0.910	0.930	0.910	0.940	12,770,000	0.9303	0.00%
2014-10-28	0	0.930	0.920	0.930	0.900	0.940	21,890,000	20,165,350	0.9212	0.930	0.920	0.930	0.900	0.940	21,890,000	0.9212	2.20%
2014-10-27	0	0.910	0.900	0.910	0.890	0.910	13,195,000	11,871,650	0.8997	0.910	0.900	0.910	0.890	0.910	13,195,000	0.8997	0.00%
2014-10-24	0	0.910	0.900	0.910	0.900	0.930	47,120,000	43,315,400	0.9193	0.910	0.900	0.910	0.900	0.930	47,120,000	0.9193	-2.15%
2014-10-23	0	0.930	0.920	0.930	0.900	0.930	28,520,000	26,046,400	0.9133	0.930	0.920	0.930	0.900	0.930	28,520,000	0.9133	2.20%
2014-10-22	0	0.910	0.910	0.920	0.870	0.920	33,235,000	29,832,750	0.8976	0.910	0.910	0.920	0.870	0.920	33,235,000	0.8976	-1.09%
2014-10-21	0	0.920	0.910	0.920	0.890	0.980	21,645,000	20,215,250	0.9339	0.920	0.910	0.920	0.890	0.980	21,645,000	0.9339	-3.16%
2014-10-20	0	0.950	0.930	0.950	0.940	1.020	18,420,000	18,001,550	0.9773	0.950	0.930	0.950	0.940	1.020	18,420,000	0.9773	-3.06%
2014-10-17	0	0.980	0.950	0.980	0.910	0.980	27,005,000	25,693,600	0.9514	0.980	0.950	0.980	0.910	0.980	27,005,000	0.9514	1.03%
2014-10-16	0	0.970	0.960	0.970	0.960	1.070	63,835,000	64,593,950	1.0119	0.970	0.960	0.970	0.960	1.070	63,835,000	1.0119	-10.19%
2014-10-15	0	1.080	1.070	1.080	0.920	1.100	96,860,000	98,689,000	1.0189	1.080	1.070	1.080	0.920	1.100	96,860,000	1.0189	17.39%
2014-10-14	0	0.920	0.900	0.920	0.890	0.920	17,840,000	16,171,800	0.9065	0.920	0.900	0.920	0.890	0.920	17,840,000	0.9065	0.00%
2014-10-13	0	0.920	0.910	0.920	0.900	0.930	19,030,000	17,397,850	0.9142	0.920	0.910	0.920	0.900	0.930	19,030,000	0.9142	-1.08%
2014-10-10	0	0.930	0.920	0.930	0.900	0.970	43,380,000	40,176,000	0.9261	0.930	0.920	0.930	0.900	0.970	43,380,000	0.9261	1.09%
2014-10-09	0	0.920	0.920	0.930	0.880	0.920	25,320,000	22,677,800	0.8956	0.920	0.920	0.930	0.880	0.920	25,320,000	0.8956	3.37%
2014-10-08	0	0.890	0.880	0.890	0.870	0.890	18,985,000	16,774,850	0.8836	0.890	0.880	0.890	0.870	0.890	18,985,000	0.8836	-1.11%
2014-10-07	0	0.900	0.890	0.900	0.860	0.900	20,645,000	18,163,300	0.8798	0.900	0.890	0.900	0.860	0.900	20,645,000	0.8798	1.12%
2014-10-06	0	0.890	0.890	0.900	0.880	0.900	16,310,000	14,489,200	0.8884	0.890	0.890	0.900	0.880	0.900	16,310,000	0.8884	-1.11%
2014-10-03	0	0.900	0.880	0.900	0.870	0.900	18,830,000	16,685,550	0.8861	0.900	0.880	0.900	0.870	0.900	18,830,000	0.8861	0.00%
2014-09-30	0	0.900	0.890	0.900	0.890	0.920	38,650,000	34,898,350	0.9029	0.900	0.890	0.900	0.890	0.920	38,650,000	0.9029	-2.17%
2014-09-29	0	0.920	0.910	0.920	0.900	0.950	78,980,000	72,755,750	0.9212	0.920	0.910	0.920	0.900	0.950	78,980,000	0.9212	-2.13%
2014-09-26	0	0.940	0.930	0.940	0.890	0.940	23,310,000	21,289,250	0.9133	0.940	0.930	0.940	0.890	0.940	23,310,000	0.9133	3.30%
2014-09-25	0	0.910	0.880	0.910	0.890	0.940	33,840,000	30,892,500	0.9129	0.910	0.880	0.910	0.890	0.940	33,840,000	0.9129	-2.15%
2014-09-24	0	0.930	0.920	0.930	0.910	0.960	66,215,000	61,564,400	0.9298	0.930	0.920	0.930	0.910	0.960	66,215,000	0.9298	0.00%
2014-09-23	0	0.930	0.930	0.940	0.910	0.960	70,520,000	66,259,800	0.9396	0.930	0.930	0.940	0.910	0.960	70,520,000	0.9396	1.09%
2014-09-22	0	0.920	0.900	0.920	0.890	0.920	39,630,000	36,006,450	0.9086	0.920	0.900	0.920	0.890	0.920	39,630,000	0.9086	1.10%
2014-09-19	0	0.910	0.910	0.920	0.870	0.950	35,280,000	32,216,700	0.9132	0.910	0.910	0.920	0.870	0.950	35,280,000	0.9132	4.60%
2014-09-18	0	0.870	0.850	0.870	0.850	0.890	16,835,000	14,658,000	0.8707	0.870	0.850	0.870	0.850	0.890	16,835,000	0.8707	0.00%
2014-09-17	0	0.870	0.870	0.880	0.840	0.920	51,600,000	45,383,450	0.8795	0.870	0.870	0.880	0.840	0.920	51,600,000	0.8795	-4.40%
2014-09-16	0	0.910	0.900	0.910	0.890	0.930	23,825,000	21,762,300	0.9134	0.910	0.900	0.910	0.890	0.930	23,825,000	0.9134	-2.15%
2014-09-15	0	0.930	0.900	0.930	0.870	0.960	108,520,000	97,665,850	0.9000	0.930	0.900	0.930	0.870	0.960	108,520,000	0.9000	-1.06%
2014-09-12	0	0.940	0.930	0.940	0.850	0.950	62,495,000	56,289,350	0.9007	0.940	0.930	0.940	0.850	0.950	62,495,000	0.9007	11.90%
2014-09-11	0	0.840	0.830	0.840	0.800	0.940	67,910,000	57,901,250	0.8526	0.840	0.830	0.840	0.800	0.940	67,910,000	0.8526	-4.55%
2014-09-10	0	0.880	0.870	0.880	0.760	0.890	120,797,000	102,552,480	0.8490	0.880	0.870	0.880	0.760	0.890	120,797,000	0.8490	14.29%
2014-09-08	0	0.770	0.770	0.780	0.700	0.790	36,880,000	27,871,050	0.7557	0.770	0.770	0.780	0.700	0.790	36,880,000	0.7557	8.45%
2014-09-05	0	0.710	0.700	0.710	0.680	0.710	31,925,000	22,328,450	0.6994	0.710	0.700	0.710	0.680	0.710	31,925,000	0.6994	2.90%
2014-09-04	0	0.690	0.680	0.690	0.670	0.690	5,265,000	3,592,550	0.6823	0.690	0.680	0.690	0.670	0.690	5,265,000	0.6823	1.47%
2014-09-03	0	0.680	0.680	0.690	0.680	0.690	8,715,000	5,959,850	0.6839	0.680	0.680	0.690	0.680	0.690	8,715,000	0.6839	0.00%
2014-09-02	0	0.680	0.680	0.690	0.680	0.710	13,890,000	9,581,100	0.6898	0.680	0.680	0.690	0.680	0.710	13,890,000	0.6898	-4.23%
2014-09-01	0	0.710	0.690	0.710	0.680	0.710	11,295,000	7,844,300	0.6945	0.710	0.690	0.710	0.680	0.710	11,295,000	0.6945	1.43%
2014-08-29	0	0.700	0.690	0.710	0.670	0.710	14,225,000	9,866,650	0.6936	0.700	0.690	0.710	0.670	0.710	14,225,000	0.6936	1.45%
2014-08-28	0	0.690	0.660	0.690	0.640	0.690	28,730,000	19,229,300	0.6693	0.690	0.660	0.690	0.640	0.690	28,730,000	0.6693	0.00%
2014-08-27	0	0.690	0.680	0.690	0.680	0.690	9,520,000	6,491,950	0.6819	0.690	0.680	0.690	0.680	0.690	9,520,000	0.6819	-1.43%
2014-08-26	0	0.700	0.680	0.700	0.680	0.700	14,325,000	9,836,700	0.6867	0.700	0.680	0.700	0.680	0.700	14,325,000	0.6867	0.00%
2014-08-25	0	0.700	0.680	0.700	0.680	0.700	16,250,000	11,257,600	0.6928	0.700	0.680	0.700	0.680	0.700	16,250,000	0.6928	-1.41%
2014-08-22	0	0.710	0.700	0.710	0.690	0.710	12,645,000	8,912,600	0.7048	0.710	0.700	0.710	0.690	0.710	12,645,000	0.7048	0.00%
2014-08-21	0	0.710	0.700	0.710	0.700	0.710	17,650,000	12,401,600	0.7026	0.710	0.700	0.710	0.700	0.710	17,650,000	0.7026	0.00%
2014-08-20	0	0.710	0.700	0.710	0.690	0.710	10,930,000	7,665,500	0.7013	0.710	0.700	0.710	0.690	0.710	10,930,000	0.7013	0.00%
2014-08-19	0	0.710	0.700	0.710	0.690	0.720	43,620,000	30,389,800	0.6967	0.710	0.700	0.710	0.690	0.720	43,620,000	0.6967	-1.39%
2014-08-18	0	0.720	0.710	0.720	0.700	0.720	11,885,000	8,453,150	0.7112	0.720	0.710	0.720	0.700	0.720	11,885,000	0.7112	0.00%
2014-08-15	0	0.720	0.700	0.720	0.700	0.730	29,974,500	21,376,260	0.7131	0.720	0.700	0.720	0.700	0.730	29,974,500	0.7131	0.00%
2014-08-14	0	0.720	0.710	0.720	0.700	0.720	26,911,500	19,167,405	0.7122	0.720	0.710	0.720	0.700	0.720	26,911,500	0.7122	1.41%
2014-08-13	0	0.710	0.710	0.720	0.690	0.710	24,050,000	16,953,950	0.7049	0.710	0.710	0.720	0.690	0.710	24,050,000	0.7049	0.00%
2014-08-12	0	0.710	0.700	0.710	0.690	0.720	57,260,000	40,196,700	0.7020	0.710	0.700	0.710	0.690	0.720	57,260,000	0.7020	0.00%
2014-08-11	0	0.710	0.700	0.710	0.670	0.710	56,080,000	39,085,900	0.6970	0.710	0.700	0.710	0.670	0.710	56,080,000	0.6970	1.43%
2014-08-08	0	0.700	0.690	0.700	0.700	0.720	15,295,000	10,890,700	0.7120	0.700	0.690	0.700	0.700	0.720	15,295,000	0.7120	-2.78%
2014-08-07	0	0.720	0.700	0.720	0.700	0.720	12,530,000	8,867,950	0.7077	0.720	0.700	0.720	0.700	0.720	12,530,000	0.7077	0.00%
2014-08-06	0	0.720	0.710	0.720	0.700	0.730	41,635,000	29,826,850	0.7164	0.720	0.710	0.720	0.700	0.730	41,635,000	0.7164	0.00%
2014-08-05	0	0.720	0.710	0.720	0.660	0.740	41,935,000	28,542,300	0.6806	0.720	0.710	0.720	0.660	0.740	41,935,000	0.6806	5.88%
2014-08-04	0	0.680	0.660	0.670	0.650	0.680	15,230,000	10,068,250	0.6611	0.680	0.660	0.670	0.650	0.680	15,230,000	0.6611	1.49%
2014-08-01	0	0.670	0.660	0.670	0.640	0.680	21,370,000	14,003,700	0.6553	0.670	0.660	0.670	0.640	0.680	21,370,000	0.6553	-1.47%
2014-07-31	0	0.680	0.660	0.680	0.640	0.680	48,490,000	32,178,650	0.6636	0.680	0.660	0.680	0.640	0.680	48,490,000	0.6636	1.49%
2014-07-30	0	0.670	0.670	0.680	0.650	0.680	24,995,000	16,852,100	0.6742	0.670	0.670	0.680	0.650	0.680	24,995,000	0.6742	1.52%
2014-07-29	0	0.660	0.650	0.660	0.640	0.660	20,625,000	13,462,900	0.6527	0.660	0.650	0.660	0.640	0.660	20,625,000	0.6527	1.54%
2014-07-28	0	0.650	0.640	0.660	0.640	0.700	63,800,000	42,326,650	0.6634	0.650	0.640	0.660	0.640	0.700	63,800,000	0.6634	-5.80%
2014-07-25	0	0.690	0.670	0.690	0.670	0.690	24,455,000	16,524,350	0.6757	0.690	0.670	0.690	0.670	0.690	24,455,000	0.6757	0.00%
2014-07-24	0	0.690	0.680	0.690	0.660	0.700	22,810,000	15,319,600	0.6716	0.690	0.680	0.690	0.660	0.700	22,810,000	0.6716	0.00%
2014-07-23	0	0.690	0.670	0.690	0.660	0.690	24,965,000	16,966,350	0.6796	0.690	0.670	0.690	0.660	0.690	24,965,000	0.6796	-1.43%
2014-07-22	0	0.700	0.690	0.700	0.670	0.700	19,250,000	13,161,550	0.6837	0.700	0.690	0.700	0.670	0.700	19,250,000	0.6837	1.45%
2014-07-21	0	0.690	0.680	0.690	0.660	0.700	42,130,000	28,881,200	0.6855	0.690	0.680	0.690	0.660	0.700	42,130,000	0.6855	1.47%
2014-07-18	0	0.680	0.680	0.690	0.670	0.710	86,845,000	60,383,800	0.6953	0.680	0.680	0.690	0.670	0.710	86,845,000	0.6953	-2.86%
2014-07-17	0	0.700	0.690	0.700	0.590	0.700	75,810,000	48,430,750	0.6388	0.700	0.690	0.700	0.590	0.700	75,810,000	0.6388	6.06%
2014-07-16	0	0.660	0.650	0.660	0.650	0.690	37,790,000	25,497,050	0.6747	0.660	0.650	0.660	0.650	0.690	37,790,000	0.6747	-1.49%
2014-07-15	0	0.670	0.670	0.680	0.650	0.700	13,450,000	9,141,900	0.6797	0.670	0.670	0.680	0.650	0.700	13,450,000	0.6797	0.00%
2014-07-14	0	0.670	0.650	0.670	0.650	0.710	11,590,000	7,815,950	0.6744	0.670	0.650	0.670	0.650	0.710	11,590,000	0.6744	-5.63%
2014-07-11	0	0.710	0.700	0.710	0.680	0.740	10,560,000	7,462,000	0.7066	0.710	0.700	0.710	0.680	0.740	10,560,000	0.7066	-1.39%
2014-07-10	0	0.720	0.720	0.730	0.690	0.740	11,575,000	8,235,200	0.7115	0.720	0.720	0.730	0.690	0.740	11,575,000	0.7115	2.86%
2014-07-09	0	0.700	0.700	0.710	0.700	0.730	20,305,000	14,452,550	0.7118	0.700	0.700	0.710	0.700	0.730	20,305,000	0.7118	-2.78%
2014-07-08	0	0.720	0.710	0.720	0.700	0.730	42,040,000	30,106,750	0.7161	0.720	0.710	0.720	0.700	0.730	42,040,000	0.7161	1.41%
2014-07-07	0	0.710	0.700	0.710	0.710	0.720	17,685,000	12,593,750	0.7121	0.710	0.700	0.710	0.710	0.720	17,685,000	0.7121	0.00%
2014-07-04	0	0.710	0.710	0.720	0.710	0.740	49,880,000	36,374,100	0.7292	0.710	0.710	0.720	0.710	0.740	49,880,000	0.7292	-4.05%
2014-07-03	0	0.740	0.730	0.740	0.720	0.760	47,940,000	35,446,800	0.7394	0.740	0.730	0.740	0.720	0.760	47,940,000	0.7394	-1.33%
2014-07-02	0	0.750	0.740	0.750	0.730	0.800	125,070,000	95,363,700	0.7625	0.750	0.740	0.750	0.730	0.800	125,070,000	0.7625	4.17%
2014-06-30	0	0.720	0.710	0.720	0.680	0.740	25,945,000	18,520,950	0.7139	0.720	0.710	0.720	0.680	0.740	25,945,000	0.7139	5.88%
2014-06-27	0	0.680	0.680	0.690	0.670	0.700	28,360,000	19,392,750	0.6838	0.680	0.680	0.690	0.670	0.700	28,360,000	0.6838	-1.45%
2014-06-26	0	0.690	0.690	0.700	0.670	0.700	48,050,000	32,728,250	0.6811	0.690	0.690	0.700	0.670	0.700	48,050,000	0.6811	1.47%
2014-06-25	0	0.680	0.670	0.680	0.660	0.690	30,275,000	20,641,800	0.6818	0.680	0.670	0.680	0.660	0.690	30,275,000	0.6818	0.00%
2014-06-24	0	0.680	0.660	0.680	0.660	0.690	14,210,000	9,625,100	0.6773	0.680	0.660	0.680	0.660	0.690	14,210,000	0.6773	-1.45%
2014-06-23	0	0.690	0.680	0.690	0.670	0.700	16,415,000	11,320,800	0.6897	0.690	0.680	0.690	0.670	0.700	16,415,000	0.6897	0.00%
2014-06-20	0	0.690	0.690	0.700	0.680	0.730	24,360,000	17,021,650	0.6988	0.690	0.690	0.700	0.680	0.730	24,360,000	0.6988	-1.43%
2014-06-19	0	0.700	0.700	0.720	0.690	0.730	69,915,000	49,246,650	0.7044	0.700	0.700	0.720	0.690	0.730	69,915,000	0.7044	0.00%
2014-06-18	0	0.700	0.700	0.720	0.700	0.740	30,825,000	21,972,250	0.7128	0.700	0.700	0.720	0.700	0.740	30,825,000	0.7128	0.00%
2014-06-17	0	0.700	0.700	0.710	0.670	0.730	61,895,000	42,979,250	0.6944	0.700	0.700	0.710	0.670	0.730	61,895,000	0.6944	2.94%
2014-06-16	0	0.680	0.670	0.680	0.660	0.710	46,625,000	31,814,600	0.6824	0.680	0.670	0.680	0.660	0.710	46,625,000	0.6824	1.49%
2014-06-13	0	0.670	0.660	0.670	0.630	0.780	85,340,000	59,367,450	0.6957	0.670	0.660	0.670	0.630	0.780	85,340,000	0.6957	6.35%
2014-06-12	0	0.630	0.630	0.640	0.620	0.640	68,255,000	42,939,650	0.6291	0.630	0.630	0.640	0.620	0.640	68,255,000	0.6291	1.61%
2014-06-11	0	0.620	0.610	0.630	0.610	0.660	24,325,000	15,439,450	0.6347	0.620	0.610	0.630	0.610	0.660	24,325,000	0.6347	-3.12%
2014-06-10	0	0.640	0.630	0.640	0.570	0.640	34,640,000	20,871,300	0.6025	0.640	0.630	0.640	0.570	0.640	34,640,000	0.6025	8.47%
2014-06-09	0	0.590	0.580	0.590	0.570	0.600	26,895,000	15,821,550	0.5883	0.590	0.580	0.590	0.570	0.600	26,895,000	0.5883	1.72%
2014-06-06	0	0.580	0.580	0.590	0.560	0.590	45,225,000	25,610,850	0.5663	0.580	0.580	0.590	0.560	0.590	45,225,000	0.5663	5.45%
2014-06-05	0	0.550	0.550	0.570	0.550	0.600	28,215,000	16,140,200	0.5720	0.550	0.550	0.570	0.550	0.600	28,215,000	0.5720	-5.17%
2014-06-04	0	0.580	0.570	0.580	0.570	0.620	35,145,000	20,783,600	0.5914	0.580	0.570	0.580	0.570	0.620	35,145,000	0.5914	-1.69%
2014-06-03	0	0.590	0.570	0.590	0.540	0.610	41,230,000	23,387,300	0.5672	0.590	0.570	0.590	0.540	0.610	41,230,000	0.5672	5.36%
2014-05-30	0	0.560	0.550	0.560	0.540	0.590	38,295,000	21,697,700	0.5666	0.560	0.550	0.560	0.540	0.590	38,295,000	0.5666	-5.08%
2014-05-29	0	0.590	0.580	0.600	0.570	0.620	34,485,000	20,545,900	0.5958	0.590	0.580	0.600	0.570	0.620	34,485,000	0.5958	-3.28%
2014-05-28	0	0.610	0.590	0.610	0.590	0.640	40,835,000	24,914,350	0.6101	0.610	0.590	0.610	0.590	0.640	40,835,000	0.6101	0.00%
2014-05-27	0	0.610	0.600	0.610	0.590	0.610	25,125,000	15,145,850	0.6028	0.610	0.600	0.610	0.590	0.610	25,125,000	0.6028	-1.61%
2014-05-26	0	0.620	0.610	0.620	0.590	0.690	55,100,000	33,855,400	0.6144	0.620	0.610	0.620	0.590	0.690	55,100,000	0.6144	-3.12%
2014-05-23	0	0.640	0.630	0.640	0.510	0.650	48,669,500	28,611,475	0.5879	0.640	0.630	0.640	0.510	0.650	48,669,500	0.5879	16.36%
2014-05-22	0	0.550	0.540	0.550	0.540	0.580	27,105,000	14,896,800	0.5496	0.550	0.540	0.550	0.540	0.580	27,105,000	0.5496	0.00%
2014-05-21	0	0.550	0.550	0.560	0.465	0.600	93,695,000	50,053,825	0.5342	0.550	0.550	0.560	0.465	0.600	93,695,000	0.5342	18.28%
2014-05-20	0	0.465	0.455	0.460	0.395	0.480	30,350,000	13,510,625	0.4452	0.465	0.455	0.460	0.395	0.480	30,350,000	0.4452	17.72%
2014-05-19	0	0.395	0.390	0.395	0.365	0.410	3,675,000	1,452,875	0.3953	0.395	0.390	0.395	0.365	0.410	3,675,000	0.3953	3.95%
2014-05-16	0	0.380	0.380	0.385	0.300	0.385	13,080,000	4,597,375	0.3515	0.380	0.380	0.385	0.300	0.385	13,080,000	0.3515	8.57%
2014-05-15	0	0.350	0.350	0.360	0.340	0.460	99,585,000	39,037,625	0.3920	0.350	0.350	0.360	0.340	0.460	99,585,000	0.3920	-14.63%
2014-05-14	0	0.410	0.410	0.425	0.410	0.475	9,730,000	4,373,400	0.4495	0.410	0.410	0.425	0.410	0.475	9,730,000	0.4495	-11.83%
2014-05-13	0	0.465	0.460	0.470	0.440	0.475	7,490,000	3,506,675	0.4682	0.465	0.460	0.470	0.440	0.475	7,490,000	0.4682	1.09%
2014-05-12	0	0.460	0.455	0.460	0.440	0.490	10,180,000	4,675,600	0.4593	0.460	0.455	0.460	0.440	0.490	10,180,000	0.4593	-2.13%
2014-05-09	0	0.470	0.460	0.470	0.395	0.475	42,100,000	18,728,150	0.4448	0.470	0.460	0.470	0.395	0.475	42,100,000	0.4448	14.63%
2014-05-08	0	0.410	0.400	0.410	0.390	0.410	4,175,000	1,703,625	0.4081	0.410	0.400	0.410	0.390	0.410	4,175,000	0.4081	2.50%
2014-05-07	0	0.400	0.395	0.410	0.395	0.410	6,255,000	2,505,450	0.4006	0.400	0.395	0.410	0.395	0.410	6,255,000	0.4006	0.00%
2014-05-05	0	0.400	0.395	0.400	0.390	0.415	4,190,000	1,693,225	0.4041	0.400	0.395	0.400	0.390	0.415	4,190,000	0.4041	-2.44%
2014-05-02	0	0.410	0.410	0.415	0.375	0.440	4,870,000	2,002,500	0.4112	0.410	0.410	0.415	0.375	0.440	4,870,000	0.4112	2.50%
2014-04-30	0	0.400	0.395	0.405	0.345	0.410	14,215,000	5,499,775	0.3869	0.400	0.395	0.405	0.345	0.410	14,215,000	0.3869	11.11%
2014-04-29	0	0.360	0.360	0.365	0.340	0.370	3,050,000	1,096,225	0.3594	0.360	0.360	0.365	0.340	0.370	3,050,000	0.3594	0.00%
2014-04-28	0	0.360	0.355	0.365	0.330	0.395	7,485,000	2,705,825	0.3615	0.360	0.355	0.365	0.330	0.395	7,485,000	0.3615	4.35%
2014-04-25	0	0.345	0.340	0.350	0.300	0.350	7,665,000	2,513,275	0.3279	0.345	0.340	0.350	0.300	0.350	7,665,000	0.3279	7.81%
2014-04-24	0	0.320	0.310	0.320	0.285	0.345	7,440,000	2,362,300	0.3175	0.320	0.310	0.320	0.285	0.345	7,440,000	0.3175	6.67%
2014-04-23	0	0.300	0.290	0.300	0.280	0.320	8,385,000	2,491,650	0.2972	0.300	0.290	0.300	0.280	0.320	8,385,000	0.2972	-6.25%
2014-04-22	0	0.320	0.315	0.320	0.240	0.360	307,480,000	66,231,040	0.2154	0.320	0.315	0.320	0.240	0.360	307,480,000	0.2154	33.89%
2014-04-17	0	0.239	0.239	0.245	0.236	0.255	7,750,000	1,901,335	0.2453	0.239	0.239	0.245	0.236	0.255	7,750,000	0.2453	-1.24%
2014-04-16	0	0.242	0.242	0.246	0.231	0.250	1,195,000	289,910	0.2426	0.242	0.242	0.246	0.231	0.250	1,195,000	0.2426	2.11%
2014-04-15	0	0.237	0.235	0.241	0.230	0.237	695,000	163,670	0.2355	0.237	0.235	0.241	0.230	0.237	695,000	0.2355	2.60%
2014-04-14	0	0.231	0.231	0.238	0.228	0.240	770,000	181,765	0.2361	0.231	0.231	0.238	0.228	0.240	770,000	0.2361	-0.86%
2014-04-11	0	0.233	0.233	0.238	0.226	0.234	1,320,000	300,790	0.2279	0.233	0.233	0.238	0.226	0.234	1,320,000	0.2279	-2.10%
2014-04-10	0	0.238	0.238	0.243	0.235	0.260	2,065,000	494,870	0.2396	0.238	0.238	0.243	0.235	0.260	2,065,000	0.2396	3.48%
2014-04-09	0	0.230	0.230	0.250	0.230	0.240	690,000	165,420	0.2397	0.230	0.230	0.250	0.230	0.240	690,000	0.2397	-4.17%
2014-04-08	0	0.240	0.238	0.248	0.235	0.240	1,455,000	348,485	0.2395	0.240	0.238	0.248	0.235	0.240	1,455,000	0.2395	0.84%
2014-04-07	0	0.238	0.236	0.238	0.235	0.244	220,000	52,535	0.2388	0.238	0.236	0.238	0.235	0.244	220,000	0.2388	3.48%
2014-04-04	0	0.230	0.224	0.230	0.221	0.237	515,000	118,245	0.2296	0.230	0.224	0.230	0.221	0.237	515,000	0.2296	0.00%
2014-04-03	0	0.230	0.227	0.233	0.226	0.230	1,105,000	250,330	0.2265	0.230	0.227	0.233	0.226	0.230	1,105,000	0.2265	-3.36%
2014-04-02	0	0.238	0.225	0.245	0.212	0.238	38,015,000	8,464,620	0.2227	0.238	0.225	0.245	0.212	0.238	38,015,000	0.2227	6.25%
2014-04-01	0	0.224	0.223	0.230	0.215	0.233	2,225,000	510,310	0.2294	0.224	0.223	0.230	0.215	0.233	2,225,000	0.2294	0.45%
2014-03-31	0	0.223	0.222	0.237	0.223	0.234	2,195,000	500,680	0.2281	0.223	0.222	0.237	0.223	0.234	2,195,000	0.2281	0.45%
2014-03-28	0	0.222	0.222	0.224	0.219	0.230	3,525,000	791,795	0.2246	0.222	0.222	0.224	0.219	0.230	3,525,000	0.2246	-0.89%
2014-03-27	0	0.224	0.217	0.224	0.216	0.227	135,000	30,245	0.2240	0.224	0.217	0.224	0.216	0.227	135,000	0.2240	1.82%
2014-03-26	0	0.220	0.216	0.225	0.216	0.223	1,325,000	290,240	0.2190	0.220	0.216	0.225	0.216	0.223	1,325,000	0.2190	2.33%
2014-03-25	0	0.215	0.215	0.218	0.213	0.215	950,000	203,250	0.2139	0.215	0.215	0.218	0.213	0.215	950,000	0.2139	0.00%
2014-03-24	0	0.215	0.215	0.217	0.213	0.215	940,000	200,980	0.2138	0.215	0.215	0.217	0.213	0.215	940,000	0.2138	-1.38%
2014-03-21	0	0.218	0.217	0.221	0.213	0.222	2,330,000	506,645	0.2174	0.218	0.217	0.221	0.213	0.222	2,330,000	0.2174	2.35%
2014-03-20	0	0.213	0.213	0.220	0.212	0.217	1,345,000	287,810	0.2140	0.213	0.213	0.220	0.212	0.217	1,345,000	0.2140	-1.84%
2014-03-19	0	0.217	0.217	0.221	0.210	0.230	3,960,000	865,075	0.2185	0.217	0.217	0.221	0.210	0.230	3,960,000	0.2185	-3.56%
2014-03-18	0	0.225	0.225	0.226	0.220	0.227	5,535,000	1,248,260	0.2255	0.225	0.225	0.226	0.220	0.227	5,535,000	0.2255	0.00%
2014-03-17	0	0.225	0.225	0.233	0.223	0.223	5,000,000	1,115,000	0.2230	0.225	0.225	0.233	0.223	0.223	5,000,000	0.2230	0.90%
2014-03-14	0	0.223	0.223	0.236	0.214	0.235	27,580,000	6,126,200	0.2221	0.223	0.223	0.236	0.214	0.235	27,580,000	0.2221	0.00%
2014-03-13	0	0.223	0.220	0.227	0.216	0.229	34,150,000	7,565,070	0.2215	0.223	0.220	0.227	0.216	0.229	34,150,000	0.2215	1.36%
2014-03-12	0	0.220	0.220	0.227	0.217	0.234	49,015,000	10,875,465	0.2219	0.220	0.220	0.227	0.217	0.234	49,015,000	0.2219	-0.90%
2014-03-11	0	0.222	0.222	0.224	0.219	0.239	40,770,000	9,204,010	0.2258	0.222	0.222	0.224	0.219	0.239	40,770,000	0.2258	-5.53%
2014-03-10	0	0.235	0.234	0.238	0.227	0.255	41,460,000	9,683,340	0.2336	0.235	0.234	0.238	0.227	0.255	41,460,000	0.2336	-7.84%
2014-03-07	0	0.255	0.255	0.260	0.240	0.265	41,315,000	10,113,400	0.2448	0.255	0.255	0.260	0.240	0.265	41,315,000	0.2448	-3.77%
2014-03-06	0	0.265	0.265	0.275	0.245	0.280	42,390,000	10,769,730	0.2541	0.265	0.265	0.275	0.245	0.280	42,390,000	0.2541	-1.85%
2014-03-05	0	0.270	0.265	0.270	0.250	0.275	30,500,000	7,930,350	0.2600	0.270	0.265	0.270	0.250	0.275	30,500,000	0.2600	1.89%
2014-03-04	0	0.265	0.255	0.265	0.248	0.265	27,180,000	6,929,025	0.2549	0.265	0.255	0.265	0.248	0.265	27,180,000	0.2549	3.92%
2014-03-03	0	0.255	0.250	0.255	0.245	0.265	34,720,000	8,590,460	0.2474	0.255	0.250	0.255	0.245	0.265	34,720,000	0.2474	-7.27%
2014-02-28	0	0.275	0.265	0.275	0.260	0.275	5,380,000	1,404,975	0.2611	0.275	0.265	0.275	0.260	0.275	5,380,000	0.2611	-6.78%
2014-02-27	0	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2014-02-26	0	0.295	0.270	0.310	-	-	0	0	-	0.295	0.270	0.310	-	-	0	-	0.00%
2014-02-25	0	0.295	0.290	0.310	0.290	0.295	20,000	5,850	0.2925	0.295	0.290	0.310	0.290	0.295	20,000	0.2925	-4.84%
2014-02-24	0	0.310	0.285	0.310	0.310	0.310	120,000	37,200	0.3100	0.310	0.285	0.310	0.310	0.310	120,000	0.3100	3.33%
2014-02-21	0	0.300	0.285	0.300	0.280	0.300	135,000	38,200	0.2830	0.300	0.285	0.300	0.280	0.300	135,000	0.2830	-3.23%
2014-02-20	0	0.310	0.300	0.310	0.310	0.310	120,000	37,200	0.3100	0.310	0.300	0.310	0.310	0.310	120,000	0.3100	3.33%
2014-02-19	0	0.300	0.290	0.330	-	-	10,000	3,000	0.3000	0.300	0.290	0.330	-	-	10,000	0.3000	0.00%
2014-02-18	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2014-02-17	0	0.300	0.290	0.300	0.300	0.300	65,000	19,500	0.3000	0.300	0.290	0.300	0.300	0.300	65,000	0.3000	0.00%
2014-02-14	0	0.300	0.300	0.320	0.300	0.325	45,000	14,500	0.3222	0.300	0.300	0.320	0.300	0.325	45,000	0.3222	-1.64%
2014-02-13	0	0.305	0.285	0.305	0.250	0.310	50,000	14,850	0.2970	0.305	0.285	0.305	0.250	0.310	50,000	0.2970	8.93%
2014-02-12	0	0.280	0.280	0.300	0.280	0.285	25,000	7,025	0.2810	0.280	0.280	0.300	0.280	0.285	25,000	0.2810	0.00%
2014-02-11	0	0.280	0.280	0.330	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	0.00%
2014-02-10	0	0.280	0.280	0.330	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	0.00%
2014-02-07	0	0.280	0.280	0.310	0.280	0.330	115,000	34,450	0.2996	0.280	0.280	0.310	0.280	0.330	115,000	0.2996	-3.45%
2014-02-06	0	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2014-02-05	0	0.290	0.255	0.330	-	-	0	0	-	0.290	0.255	0.330	-	-	0	-	0.00%
2014-02-04	0	0.290	0.290	0.335	0.280	0.290	10,000	2,850	0.2850	0.290	0.290	0.335	0.280	0.290	10,000	0.2850	9.43%
2014-01-30	0	0.265	0.255	0.295	-	-	2,000	540	0.2700	0.265	0.255	0.295	-	-	2,000	0.2700	0.00%
2014-01-29	0	0.265	0.265	0.325	0.255	0.265	10,000	2,600	0.2600	0.265	0.265	0.325	0.255	0.265	10,000	0.2600	-5.36%
2014-01-28	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2014-01-27	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2014-01-24	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2014-01-23	0	0.280	0.265	0.315	-	-	0	0	-	0.280	0.265	0.315	-	-	0	-	0.00%
2014-01-22	0	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2014-01-21	0	0.280	0.265	0.325	-	-	0	0	-	0.280	0.265	0.325	-	-	0	-	0.00%
2014-01-20	0	0.280	0.270	0.325	-	-	0	0	-	0.280	0.270	0.325	-	-	0	-	0.00%
2014-01-17	0	0.280	0.280	0.305	0.275	0.300	165,000	45,725	0.2771	0.280	0.280	0.305	0.275	0.300	165,000	0.2771	-6.67%
2014-01-16	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2014-01-15	0	0.300	0.285	0.340	-	-	0	0	-	0.300	0.285	0.340	-	-	0	-	0.00%
2014-01-14	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2014-01-13	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2014-01-10	0	0.305	0.275	0.340	-	-	0	0	-	0.305	0.275	0.340	-	-	0	-	0.00%
2014-01-09	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2014-01-08	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2014-01-07	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2014-01-06	0	0.305	0.285	0.340	-	-	0	0	-	0.305	0.285	0.340	-	-	0	-	0.00%
2014-01-03	0	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	1.67%
2014-01-02	0	0.300	0.280	0.330	0.300	0.300	20,000	6,000	0.3000	0.300	0.280	0.330	0.300	0.300	20,000	0.3000	-1.64%
2013-12-31	0	0.305	0.305	0.310	0.305	0.305	70,000	21,350	0.3050	0.305	0.305	0.310	0.305	0.305	70,000	0.3050	12.96%
2013-12-30	0	0.270	0.270	0.295	0.270	0.280	65,000	17,700	0.2723	0.270	0.270	0.295	0.270	0.280	65,000	0.2723	-10.00%
2013-12-27	0	0.300	0.285	0.325	-	-	0	0	-	0.300	0.285	0.325	-	-	0	-	0.00%
2013-12-24	0	0.300	0.270	0.340	-	-	0	0	-	0.300	0.270	0.340	-	-	0	-	0.00%
2013-12-23	0	0.300	0.285	0.340	-	-	0	0	-	0.300	0.285	0.340	-	-	0	-	0.00%
2013-12-20	0	0.300	0.270	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.270	0.300	0.300	0.300	5,000	0.3000	0.00%
2013-12-19	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2013-12-18	0	0.300	0.300	0.340	0.280	0.300	10,000	2,900	0.2900	0.300	0.300	0.340	0.280	0.300	10,000	0.2900	-11.76%
2013-12-17	0	0.340	0.285	0.340	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	0.00%
2013-12-16	0	0.340	0.300	0.360	-	-	0	0	-	0.340	0.300	0.360	-	-	0	-	0.00%
2013-12-13	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2013-12-12	0	0.340	0.300	0.345	-	-	0	0	-	0.340	0.300	0.345	-	-	0	-	0.00%
2013-12-11	0	0.340	0.305	0.350	0.300	0.340	65,000	21,275	0.3273	0.340	0.305	0.350	0.300	0.340	65,000	0.3273	9.68%
2013-12-10	0	0.310	0.310	0.335	0.310	0.310	145,000	44,950	0.3100	0.310	0.310	0.335	0.310	0.310	145,000	0.3100	-4.62%
2013-12-09	0	0.325	0.325	0.340	0.310	0.350	245,000	80,850	0.3300	0.325	0.325	0.340	0.310	0.350	245,000	0.3300	16.07%
2013-12-06	0	0.280	0.280	0.335	-	-	0	0	-	0.280	0.280	0.335	-	-	0	-	0.00%
2013-12-05	0	0.280	0.270	0.340	-	-	0	0	-	0.280	0.270	0.340	-	-	0	-	0.00%
2013-12-04	0	0.280	0.270	0.335	-	-	0	0	-	0.280	0.270	0.335	-	-	0	-	0.00%
2013-12-03	0	0.280	0.280	0.330	0.280	0.290	40,000	11,500	0.2875	0.280	0.280	0.330	0.280	0.290	40,000	0.2875	-3.45%
2013-12-02	0	0.290	0.270	0.350	-	-	0	0	-	0.290	0.270	0.350	-	-	0	-	0.00%
2013-11-29	0	0.290	0.280	0.330	-	-	0	0	-	0.290	0.280	0.330	-	-	0	-	0.00%
2013-11-28	0	0.290	0.290	0.335	0.290	0.290	20,000	5,800	0.2900	0.290	0.290	0.335	0.290	0.290	20,000	0.2900	1.75%
2013-11-27	0	0.285	0.275	0.340	-	-	0	0	-	0.285	0.275	0.340	-	-	0	-	0.00%
2013-11-26	0	0.285	0.280	0.335	-	-	0	0	-	0.285	0.280	0.335	-	-	0	-	0.00%
2013-11-25	0	0.285	0.285	0.335	-	-	0	0	-	0.285	0.285	0.335	-	-	0	-	0.00%
2013-11-22	0	0.285	0.285	0.330	0.285	0.285	200,000	57,000	0.2850	0.285	0.285	0.330	0.285	0.285	200,000	0.2850	0.00%
2013-11-21	0	0.285	0.285	0.335	-	-	0	0	-	0.285	0.285	0.335	-	-	0	-	0.00%
2013-11-20	0	0.285	0.280	0.330	-	-	0	0	-	0.285	0.280	0.330	-	-	0	-	0.00%
2013-11-19	0	0.285	0.285	0.330	0.275	0.285	55,000	15,350	0.2791	0.285	0.285	0.330	0.275	0.285	55,000	0.2791	-5.00%
2013-11-18	0	0.300	0.295	0.335	0.275	0.360	80,000	25,425	0.3178	0.300	0.295	0.335	0.275	0.360	80,000	0.3178	3.45%
2013-11-15	0	0.290	0.290	0.330	0.290	0.290	5,000	1,450	0.2900	0.290	0.290	0.330	0.290	0.290	5,000	0.2900	1.75%
2013-11-14	0	0.285	0.285	0.295	0.285	0.285	5,000	1,425	0.2850	0.285	0.285	0.295	0.285	0.285	5,000	0.2850	-5.00%
2013-11-13	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	1.69%
2013-11-12	0	0.295	0.295	0.350	0.270	0.285	40,000	11,050	0.2763	0.295	0.295	0.350	0.270	0.285	40,000	0.2763	-4.84%
2013-11-11	0	0.310	0.275	0.370	-	-	0	0	-	0.310	0.275	0.370	-	-	0	-	0.00%
2013-11-08	0	0.310	0.310	0.370	-	-	0	0	-	0.310	0.310	0.370	-	-	0	-	0.00%
2013-11-07	0	0.310	0.310	0.330	0.310	0.310	30,000	9,300	0.3100	0.310	0.310	0.330	0.310	0.310	30,000	0.3100	0.00%
2013-11-06	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2013-11-05	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2013-11-04	0	0.310	0.285	0.340	-	-	0	0	-	0.310	0.285	0.340	-	-	0	-	0.00%
2013-11-01	0	0.310	0.310	0.370	0.310	0.310	20,000	6,200	0.3100	0.310	0.310	0.370	0.310	0.310	20,000	0.3100	-6.06%
2013-10-31	0	0.330	0.295	0.350	-	-	0	0	-	0.330	0.295	0.350	-	-	0	-	0.00%
2013-10-30	0	0.330	0.295	0.370	-	-	0	0	-	0.330	0.295	0.370	-	-	0	-	0.00%
2013-10-29	0	0.330	0.300	0.360	-	-	0	0	-	0.330	0.300	0.360	-	-	0	-	0.00%
2013-10-28	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2013-10-25	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2013-10-24	0	0.330	0.310	0.340	0.330	0.340	155,000	51,450	0.3319	0.330	0.310	0.340	0.330	0.340	155,000	0.3319	1.54%
2013-10-23	0	0.325	0.295	0.355	-	-	0	0	-	0.325	0.295	0.355	-	-	0	-	0.00%
2013-10-22	0	0.325	0.325	0.330	0.270	0.350	360,000	112,275	0.3119	0.325	0.325	0.330	0.270	0.350	360,000	0.3119	20.37%
2013-10-21	0	0.270	0.270	0.295	0.265	0.265	5,000	1,325	0.2650	0.270	0.270	0.295	0.265	0.265	5,000	0.2650	-10.00%
2013-10-18	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	3.45%
2013-10-17	0	0.290	0.280	0.300	0.280	0.290	10,000	2,850	0.2850	0.290	0.280	0.300	0.280	0.290	10,000	0.2850	0.00%
2013-10-16	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2013-10-15	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2013-10-11	0	0.290	0.265	0.340	-	-	0	0	-	0.290	0.265	0.340	-	-	0	-	0.00%
2013-10-10	0	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2013-10-09	0	0.290	0.275	0.310	-	-	0	0	-	0.290	0.275	0.310	-	-	0	-	0.00%
2013-10-08	0	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2013-10-07	0	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2013-10-04	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2013-10-03	0	0.290	0.275	0.310	-	-	0	0	-	0.290	0.275	0.310	-	-	0	-	0.00%
2013-10-02	0	0.290	0.275	0.310	-	-	0	0	-	0.290	0.275	0.310	-	-	0	-	0.00%
2013-09-30	0	0.290	0.265	0.310	0.290	0.290	60,000	17,400	0.2900	0.290	0.265	0.310	0.290	0.290	60,000	0.2900	-1.69%
2013-09-27	0	0.295	0.275	0.310	-	-	0	0	-	0.295	0.275	0.310	-	-	0	-	0.00%
2013-09-26	0	0.295	0.280	0.310	0.295	0.295	15,000	4,425	0.2950	0.295	0.280	0.310	0.295	0.295	15,000	0.2950	3.51%
2013-09-25	0	0.285	0.265	0.310	-	-	0	0	-	0.285	0.265	0.310	-	-	0	-	0.00%
2013-09-24	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2013-09-23	0	0.285	0.265	0.320	-	-	0	0	-	0.285	0.265	0.320	-	-	0	-	0.00%
2013-09-19	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2013-09-18	0	0.285	0.285	0.320	-	-	0	0	-	0.285	0.285	0.320	-	-	0	-	1.79%
2013-09-17	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2013-09-16	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2013-09-13	0	0.280	0.280	0.330	0.280	0.280	25,000	7,000	0.2800	0.280	0.280	0.330	0.280	0.280	25,000	0.2800	-5.08%
2013-09-12	0	0.295	0.295	0.445	0.275	0.310	35,000	10,000	0.2857	0.295	0.295	0.445	0.275	0.310	35,000	0.2857	0.00%
2013-09-11	0	0.295	0.275	0.320	-	-	0	0	-	0.295	0.275	0.320	-	-	0	-	0.00%
2013-09-10	0	0.295	0.280	0.360	0.295	0.295	605,000	178,475	0.2950	0.295	0.280	0.360	0.295	0.295	605,000	0.2950	0.00%
2013-09-09	0	0.295	0.280	0.350	-	-	0	0	-	0.295	0.280	0.350	-	-	0	-	0.00%
2013-09-06	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	1.72%
2013-09-05	0	0.290	0.290	0.325	0.285	0.330	55,000	17,525	0.3186	0.290	0.290	0.325	0.285	0.330	55,000	0.3186	-3.33%
2013-09-04	0	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	5.26%
2013-09-03	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2013-09-02	0	0.285	0.260	0.350	-	-	0	0	-	0.285	0.260	0.350	-	-	0	-	0.00%
2013-08-30	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	1.79%
2013-08-29	0	0.280	0.280	0.350	-	-	0	0	-	0.280	0.280	0.350	-	-	0	-	0.00%
2013-08-28	0	0.280	0.270	0.380	0.280	0.280	25,000	7,000	0.2800	0.280	0.270	0.380	0.280	0.280	25,000	0.2800	3.70%
2013-08-27	0	0.270	0.270	0.325	0.260	0.270	10,000	2,650	0.2650	0.270	0.270	0.325	0.260	0.270	10,000	0.2650	-11.48%
2013-08-26	0	0.305	0.285	0.330	-	-	0	0	-	0.305	0.285	0.330	-	-	0	-	0.00%
2013-08-23	0	0.305	0.285	0.325	0.305	0.305	20,000	6,100	0.3050	0.305	0.285	0.325	0.305	0.305	20,000	0.3050	0.00%
2013-08-22	0	0.305	0.265	0.370	-	-	0	0	-	0.305	0.265	0.370	-	-	0	-	0.00%
2013-08-21	0	0.305	0.305	0.370	0.285	0.285	1,500,000	427,500	0.2850	0.305	0.305	0.370	0.285	0.285	1,500,000	0.2850	-3.17%
2013-08-20	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.00%
2013-08-19	0	0.315	0.315	0.360	0.315	0.315	60,000	18,900	0.3150	0.315	0.315	0.360	0.315	0.315	60,000	0.3150	1.61%
2013-08-16	0	0.310	0.275	0.360	-	-	0	0	-	0.310	0.275	0.360	-	-	0	-	0.00%
2013-08-15	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2013-08-13	0	0.310	0.270	0.330	-	-	0	0	-	0.310	0.270	0.330	-	-	0	-	0.00%
2013-08-12	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2013-08-09	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2013-08-08	0	0.310	0.260	0.360	-	-	0	0	-	0.310	0.260	0.360	-	-	0	-	0.00%
2013-08-07	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2013-08-06	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2013-08-05	0	0.310	0.275	0.330	-	-	0	0	-	0.310	0.275	0.330	-	-	0	-	0.00%
2013-08-02	0	0.310	0.310	0.320	0.310	0.310	15,000	4,650	0.3100	0.310	0.310	0.320	0.310	0.310	15,000	0.3100	-3.12%
2013-08-01	0	0.320	0.290	0.350	-	-	0	0	-	0.320	0.290	0.350	-	-	0	-	0.00%
2013-07-31	0	0.320	0.290	0.360	-	-	0	0	-	0.320	0.290	0.360	-	-	0	-	0.00%
2013-07-30	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2013-07-29	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2013-07-26	0	0.320	0.300	0.350	0.320	0.320	5,000	1,600	0.3200	0.320	0.300	0.350	0.320	0.320	5,000	0.3200	-11.11%
2013-07-25	0	0.360	0.305	0.375	-	-	0	0	-	0.360	0.305	0.375	-	-	0	-	0.00%
2013-07-24	0	0.360	0.305	0.400	-	-	0	0	-	0.360	0.305	0.400	-	-	0	-	0.00%
2013-07-23	0	0.360	0.315	0.360	0.350	0.370	210,000	73,950	0.3521	0.360	0.315	0.360	0.350	0.370	210,000	0.3521	9.09%
2013-07-22	0	0.330	0.320	0.370	0.330	0.330	210,000	69,300	0.3300	0.330	0.320	0.370	0.330	0.330	210,000	0.3300	-5.71%
2013-07-19	0	0.350	0.320	0.360	0.310	0.350	105,000	36,550	0.3481	0.350	0.320	0.360	0.310	0.350	105,000	0.3481	2.94%
2013-07-18	0	0.340	0.310	0.340	0.345	0.350	400,000	139,350	0.3484	0.340	0.310	0.340	0.345	0.350	400,000	0.3484	3.03%
2013-07-17	0	0.330	0.290	0.330	0.330	0.330	85,000	28,050	0.3300	0.330	0.290	0.330	0.330	0.330	85,000	0.3300	3.13%
2013-07-16	0	0.320	0.320	0.325	0.320	0.320	15,000	4,800	0.3200	0.320	0.320	0.325	0.320	0.320	15,000	0.3200	3.23%
2013-07-15	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2013-07-12	0	0.310	0.280	0.310	0.310	0.310	20,000	6,200	0.3100	0.310	0.280	0.310	0.310	0.310	20,000	0.3100	-6.06%
2013-07-11	0	0.330	0.310	0.330	0.310	0.330	30,000	9,700	0.3233	0.330	0.310	0.330	0.310	0.330	30,000	0.3233	0.00%
2013-07-10	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2013-07-09	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2013-07-08	0	0.330	0.270	0.360	-	-	0	0	-	0.330	0.270	0.360	-	-	0	-	0.00%
2013-07-05	0	0.330	0.270	0.345	-	-	0	0	-	0.330	0.270	0.345	-	-	0	-	0.00%
2013-07-04	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2013-07-03	0	0.330	0.270	0.330	0.330	0.330	1,000,000	330,000	0.3300	0.330	0.270	0.330	0.330	0.330	1,000,000	0.3300	3.13%
2013-07-02	0	0.320	0.270	0.350	-	-	0	0	-	0.320	0.270	0.350	-	-	0	-	0.00%
2013-06-28	0	0.320	0.320	0.340	0.310	0.320	1,110,000	338,650	0.3051	0.320	0.320	0.340	0.310	0.320	1,110,000	0.3051	3.23%
2013-06-27	0	0.310	0.310	0.340	0.300	0.310	420,000	126,625	0.3015	0.310	0.310	0.340	0.300	0.310	420,000	0.3015	6.90%
2013-06-26	0	0.290	0.255	0.320	-	-	0	0	-	0.290	0.255	0.320	-	-	0	-	0.00%
2013-06-25	0	0.290	0.255	0.320	-	-	0	0	-	0.290	0.255	0.320	-	-	0	-	0.00%
2013-06-24	0	0.290	0.260	0.335	0.260	0.290	1,200,000	312,150	0.2601	0.290	0.260	0.335	0.260	0.290	1,200,000	0.2601	16.00%
2013-06-21	0	0.250	0.245	0.250	0.250	0.250	20,000	5,000	0.2500	0.250	0.245	0.250	0.250	0.250	20,000	0.2500	-1.96%
2013-06-20	0	0.255	0.255	0.310	-	-	0	0	-	0.255	0.255	0.310	-	-	0	-	0.00%
2013-06-19	0	0.255	0.255	0.310	-	-	0	0	-	0.255	0.255	0.310	-	-	0	-	0.00%
2013-06-18	0	0.255	0.255	0.310	-	-	0	0	-	0.255	0.255	0.310	-	-	0	-	0.00%
2013-06-17	0	0.255	0.255	0.310	0.255	0.260	55,000	14,100	0.2564	0.255	0.255	0.310	0.255	0.260	55,000	0.2564	0.00%
2013-06-14	0	0.255	0.225	0.260	0.255	0.255	250,000	63,750	0.2550	0.255	0.225	0.260	0.255	0.255	250,000	0.2550	0.00%
2013-06-13	0	0.255	0.255	0.285	-	-	0	0	-	0.255	0.255	0.285	-	-	0	-	0.00%
2013-06-11	0	0.255	0.255	0.275	-	-	0	0	-	0.255	0.255	0.275	-	-	0	-	2.00%
2013-06-10	0	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.00%
2013-06-07	0	0.250	0.240	0.290	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2013-06-06	0	0.250	0.250	0.275	0.250	0.250	15,000	3,750	0.2500	0.250	0.250	0.275	0.250	0.250	15,000	0.2500	-9.09%
2013-06-05	0	0.275	0.255	0.330	-	-	0	0	-	0.275	0.255	0.330	-	-	0	-	0.00%
2013-06-04	0	0.275	0.255	0.330	-	-	0	0	-	0.275	0.255	0.330	-	-	0	-	0.00%
2013-06-03	0	0.275	0.250	0.330	-	-	0	0	-	0.275	0.250	0.330	-	-	0	-	0.00%
2013-05-31	0	0.275	0.275	0.340	0.270	0.280	500,000	137,000	0.2740	0.275	0.275	0.340	0.270	0.280	500,000	0.2740	1.85%
2013-05-30	0	0.270	0.270	0.310	0.260	0.270	70,000	18,650	0.2664	0.270	0.270	0.310	0.260	0.270	70,000	0.2664	0.00%
2013-05-29	0	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2013-05-28	0	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2013-05-27	0	0.270	0.250	0.280	0.270	0.270	100,000	27,000	0.2700	0.270	0.250	0.280	0.270	0.270	100,000	0.2700	0.00%
2013-05-24	0	0.270	0.265	0.320	-	-	0	0	-	0.270	0.265	0.320	-	-	0	-	0.00%
2013-05-23	0	0.270	0.250	0.320	-	-	0	0	-	0.270	0.250	0.320	-	-	0	-	0.00%
2013-05-22	0	0.270	0.250	0.320	-	-	0	0	-	0.270	0.250	0.320	-	-	0	-	0.00%
2013-05-21	0	0.270	0.255	0.315	-	-	0	0	-	0.270	0.255	0.315	-	-	0	-	0.00%
2013-05-20	0	0.270	0.260	0.320	-	-	0	0	-	0.270	0.260	0.320	-	-	0	-	0.00%
2013-05-16	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2013-05-15	0	0.270	0.260	0.320	-	-	0	0	-	0.270	0.260	0.320	-	-	0	-	0.00%
2013-05-14	0	0.270	0.255	0.320	-	-	0	0	-	0.270	0.255	0.320	-	-	0	-	0.00%
2013-05-13	0	0.270	0.270	0.315	0.270	0.270	5,000	1,350	0.2700	0.270	0.270	0.315	0.270	0.270	5,000	0.2700	3.85%
2013-05-10	0	0.260	0.260	0.295	0.260	0.260	15,000	3,900	0.2600	0.260	0.260	0.295	0.260	0.260	15,000	0.2600	0.00%
2013-05-09	0	0.260	0.240	0.300	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2013-05-08	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	0.00%
2013-05-07	0	0.260	0.233	0.305	-	-	0	0	-	0.260	0.233	0.305	-	-	0	-	0.00%
2013-05-06	0	0.260	0.255	0.305	0.260	0.260	10,000	2,600	0.2600	0.260	0.255	0.305	0.260	0.260	10,000	0.2600	0.00%
2013-05-03	0	0.260	0.238	0.300	-	-	0	0	-	0.260	0.238	0.300	-	-	0	-	0.00%
2013-05-02	0	0.260	0.242	0.300	-	-	0	0	-	0.260	0.242	0.300	-	-	0	-	0.00%
2013-04-30	0	0.260	0.242	0.300	-	-	0	0	-	0.260	0.242	0.300	-	-	0	-	0.00%
2013-04-29	0	0.260	0.245	0.295	-	-	0	0	-	0.260	0.245	0.295	-	-	0	-	0.00%
2013-04-26	0	0.260	0.240	0.300	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2013-04-25	0	0.260	0.235	0.300	-	-	0	0	-	0.260	0.235	0.300	-	-	0	-	0.00%
2013-04-24	0	0.260	0.242	0.295	-	-	0	0	-	0.260	0.242	0.295	-	-	0	-	0.00%
2013-04-23	0	0.260	0.238	0.300	-	-	0	0	-	0.260	0.238	0.300	-	-	0	-	0.00%
2013-04-22	0	0.260	0.240	0.320	-	-	0	0	-	0.260	0.240	0.320	-	-	0	-	0.00%
2013-04-19	0	0.260	0.240	0.310	-	-	0	0	-	0.260	0.240	0.310	-	-	0	-	0.00%
2013-04-18	0	0.260	0.260	0.310	-	-	0	0	-	0.260	0.260	0.310	-	-	0	-	0.00%
2013-04-17	0	0.260	0.238	0.310	-	-	0	0	-	0.260	0.238	0.310	-	-	0	-	0.00%
2013-04-16	0	0.260	0.235	0.260	-	-	0	0	-	0.260	0.235	0.260	-	-	0	-	-1.89%
2013-04-15	0	0.265	0.235	0.320	-	-	0	0	-	0.265	0.235	0.320	-	-	0	-	0.00%
2013-04-12	0	0.265	0.265	0.300	-	-	0	0	-	0.265	0.265	0.300	-	-	0	-	0.00%
2013-04-11	0	0.265	0.255	0.300	-	-	0	0	-	0.265	0.255	0.300	-	-	0	-	0.00%
2013-04-10	0	0.265	0.265	0.300	0.260	0.260	5,000	1,300	0.2600	0.265	0.265	0.300	0.260	0.260	5,000	0.2600	-11.67%
2013-04-09	0	0.300	0.250	0.300	0.290	0.310	40,000	12,400	0.3100	0.300	0.250	0.300	0.290	0.310	40,000	0.3100	20.00%
2013-04-08	0	0.250	0.250	0.310	-	-	0	0	-	0.250	0.250	0.310	-	-	0	-	0.00%
2013-04-05	0	0.250	0.250	0.275	0.250	0.260	130,000	32,900	0.2531	0.250	0.250	0.275	0.250	0.260	130,000	0.2531	-7.41%
2013-04-03	0	0.270	0.270	0.310	0.270	0.270	5,000	1,350	0.2700	0.270	0.270	0.310	0.270	0.270	5,000	0.2700	-8.47%
2013-04-02	0	0.295	0.295	0.325	0.280	0.300	800,000	237,800	0.2973	0.295	0.295	0.325	0.280	0.300	800,000	0.2973	-11.94%
2013-03-28	0	0.335	0.300	0.340	0.330	0.335	30,000	9,925	0.3308	0.335	0.300	0.340	0.330	0.335	30,000	0.3308	-1.47%
2013-03-27	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2013-03-26	0	0.340	0.305	0.340	0.340	0.340	200,000	68,000	0.3400	0.340	0.305	0.340	0.340	0.340	200,000	0.3400	0.00%
2013-03-25	0	0.340	0.320	0.340	0.320	0.340	430,000	145,550	0.3385	0.340	0.320	0.340	0.320	0.340	430,000	0.3385	3.03%
2013-03-22	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	0.00%
2013-03-21	0	0.330	0.290	0.335	-	-	0	0	-	0.330	0.290	0.335	-	-	0	-	0.00%
2013-03-20	0	0.330	0.290	0.330	0.335	0.335	5,000	1,675	0.3350	0.330	0.290	0.330	0.335	0.335	5,000	0.3350	10.00%
2013-03-19	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2013-03-18	0	0.300	0.300	0.340	-	-	5,000	1,600	0.3200	0.300	0.300	0.340	-	-	5,000	0.3200	0.00%
2013-03-15	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2013-03-14	0	0.300	0.300	0.320	0.300	0.300	200,000	60,000	0.3000	0.300	0.300	0.320	0.300	0.300	200,000	0.3000	-1.64%
2013-03-13	0	0.305	0.300	0.345	0.305	0.305	10,000	3,050	0.3050	0.305	0.300	0.345	0.305	0.305	10,000	0.3050	-1.61%
2013-03-12	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2013-03-11	0	0.310	0.305	0.350	-	-	0	0	-	0.310	0.305	0.350	-	-	0	-	0.00%
2013-03-08	0	0.310	0.310	0.325	0.310	0.310	5,000	1,550	0.3100	0.310	0.310	0.325	0.310	0.310	5,000	0.3100	0.00%
2013-03-07	0	0.310	0.310	0.320	0.305	0.305	10,000	3,050	0.3050	0.310	0.310	0.320	0.305	0.305	10,000	0.3050	-3.12%
2013-03-06	0	0.320	0.320	0.350	0.320	0.350	35,000	11,500	0.3286	0.320	0.320	0.350	0.320	0.350	35,000	0.3286	-1.54%
2013-03-05	0	0.325	0.325	0.370	0.325	0.325	15,000	4,875	0.3250	0.325	0.325	0.370	0.325	0.325	15,000	0.3250	-4.41%
2013-03-04	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2013-03-01	0	0.340	0.335	0.360	-	-	0	0	-	0.340	0.335	0.360	-	-	0	-	0.00%
2013-02-28	0	0.340	0.330	0.370	0.340	0.380	105,000	39,700	0.3781	0.340	0.330	0.370	0.340	0.380	105,000	0.3781	6.25%
2013-02-27	0	0.320	0.320	0.340	0.320	0.320	25,000	8,000	0.3200	0.320	0.320	0.340	0.320	0.320	25,000	0.3200	-3.03%
2013-02-26	0	0.330	0.315	0.350	-	-	0	0	-	0.330	0.315	0.350	-	-	0	-	0.00%
2013-02-25	0	0.330	0.305	0.370	0.330	0.380	20,000	7,100	0.3550	0.330	0.305	0.370	0.330	0.380	20,000	0.3550	-2.94%
2013-02-22	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2013-02-21	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2013-02-20	0	0.340	0.335	0.350	0.340	0.340	170,000	57,800	0.3400	0.340	0.335	0.350	0.340	0.340	170,000	0.3400	-1.45%
2013-02-19	0	0.345	0.345	0.380	0.345	0.345	5,000	1,725	0.3450	0.345	0.345	0.380	0.345	0.345	5,000	0.3450	-11.54%
2013-02-18	0	0.390	0.335	0.390	0.390	0.390	405,000	147,150	0.3633	0.390	0.335	0.390	0.390	0.390	405,000	0.3633	14.71%
2013-02-15	0	0.340	0.340	0.365	0.340	0.340	15,000	5,100	0.3400	0.340	0.340	0.365	0.340	0.340	15,000	0.3400	0.00%
2013-02-14	0	0.340	0.340	0.370	0.315	0.340	20,000	6,550	0.3275	0.340	0.340	0.370	0.315	0.340	20,000	0.3275	-8.11%
2013-02-08	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2013-02-07	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-2.63%
2013-02-06	0	0.380	0.350	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.350	0.380	0.380	0.380	10,000	0.3800	0.00%
2013-02-05	0	0.380	0.380	0.480	0.320	0.380	105,000	39,200	0.3733	0.380	0.380	0.480	0.320	0.380	105,000	0.3733	18.75%
2013-02-04	0	0.320	0.310	0.340	-	-	0	0	-	0.320	0.310	0.340	-	-	0	-	0.00%
2013-02-01	0	0.320	0.315	0.335	0.320	0.320	50,000	16,000	0.3200	0.320	0.315	0.335	0.320	0.320	50,000	0.3200	0.00%
2013-01-31	0	0.320	0.315	0.320	0.320	0.320	50,000	16,000	0.3200	0.320	0.315	0.320	0.320	0.320	50,000	0.3200	0.00%
2013-01-30	0	0.320	0.320	0.360	0.315	0.320	20,000	6,325	0.3163	0.320	0.320	0.360	0.315	0.320	20,000	0.3163	1.59%
2013-01-29	0	0.315	0.315	0.340	0.305	0.310	15,000	4,600	0.3067	0.315	0.315	0.340	0.305	0.310	15,000	0.3067	-7.35%
2013-01-28	0	0.340	0.340	0.370	-	-	0	0	-	0.340	0.340	0.370	-	-	0	-	0.00%
2013-01-25	0	0.340	0.320	0.370	-	-	0	0	-	0.340	0.320	0.370	-	-	0	-	0.00%
2013-01-24	0	0.340	0.340	0.360	0.340	0.340	20,000	6,800	0.3400	0.340	0.340	0.360	0.340	0.340	20,000	0.3400	6.25%
2013-01-23	0	0.320	0.320	0.365	0.320	0.320	5,000	1,600	0.3200	0.320	0.320	0.365	0.320	0.320	5,000	0.3200	-1.54%
2013-01-22	0	0.325	0.325	0.345	0.325	0.330	610,000	198,550	0.3255	0.325	0.325	0.345	0.325	0.330	610,000	0.3255	-5.80%
2013-01-21	0	0.345	0.345	0.375	-	-	0	0	-	0.345	0.345	0.375	-	-	0	-	0.00%
2013-01-18	0	0.345	0.345	0.375	-	-	0	0	-	0.345	0.345	0.375	-	-	0	-	1.47%
2013-01-17	0	0.340	0.340	0.375	0.340	0.340	895,000	304,300	0.3400	0.340	0.340	0.375	0.340	0.340	895,000	0.3400	0.00%
2013-01-16	0	0.340	0.315	0.375	-	-	0	0	-	0.340	0.315	0.375	-	-	0	-	0.00%
2013-01-15	0	0.340	0.340	0.370	0.340	0.340	30,000	10,200	0.3400	0.340	0.340	0.370	0.340	0.340	30,000	0.3400	0.00%
2013-01-14	0	0.340	0.340	0.365	0.340	0.340	25,000	8,500	0.3400	0.340	0.340	0.365	0.340	0.340	25,000	0.3400	-2.86%
2013-01-11	0	0.350	0.350	0.375	0.350	0.350	5,000	1,750	0.3500	0.350	0.350	0.375	0.350	0.350	5,000	0.3500	0.00%
2013-01-10	0	0.350	0.350	0.370	0.350	0.360	110,000	38,975	0.3543	0.350	0.350	0.370	0.350	0.360	110,000	0.3543	-4.11%
2013-01-09	0	0.365	0.365	0.380	0.345	0.370	157,728	57,684	0.3657	0.365	0.365	0.380	0.345	0.370	157,728	0.3657	2.82%
2013-01-08	0	0.355	0.345	0.370	0.355	0.355	580,000	205,900	0.3550	0.355	0.345	0.370	0.355	0.355	580,000	0.3550	-1.39%
2013-01-07	0	0.360	0.360	0.370	0.350	0.360	165,000	58,350	0.3536	0.360	0.360	0.370	0.350	0.360	165,000	0.3536	5.88%
2013-01-04	0	0.340	0.340	0.345	0.340	0.345	135,000	46,200	0.3422	0.340	0.340	0.345	0.340	0.345	135,000	0.3422	7.94%
2013-01-03	0	0.315	0.315	0.350	0.310	0.330	235,000	77,150	0.3283	0.315	0.315	0.350	0.310	0.330	235,000	0.3283	-4.55%
2013-01-02	0	0.330	0.315	0.335	0.300	0.350	920,000	287,625	0.3126	0.330	0.315	0.335	0.300	0.350	920,000	0.3126	-5.71%
2012-12-31	0	0.350	0.335	0.380	0.350	0.350	5,000	1,750	0.3500	0.350	0.335	0.380	0.350	0.350	5,000	0.3500	0.00%
2012-12-28	0	0.350	0.345	0.350	0.350	0.360	10,000	3,550	0.3550	0.350	0.345	0.350	0.350	0.360	10,000	0.3550	-2.78%
2012-12-27	0	0.360	0.360	0.420	0.360	0.360	80,000	28,800	0.3600	0.360	0.360	0.420	0.360	0.360	80,000	0.3600	-6.49%
2012-12-24	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	-2.53%
2012-12-21	0	0.395	0.360	0.405	-	-	0	0	-	0.395	0.360	0.405	-	-	0	-	0.00%
2012-12-20	0	0.395	0.360	0.395	0.395	0.395	130,000	51,350	0.3950	0.395	0.360	0.395	0.395	0.395	130,000	0.3950	2.60%
2012-12-19	0	0.385	0.350	0.385	0.345	0.385	620,000	230,600	0.3719	0.385	0.350	0.385	0.345	0.385	620,000	0.3719	4.05%
2012-12-18	0	0.370	0.360	0.370	0.370	0.370	200,000	74,000	0.3700	0.370	0.360	0.370	0.370	0.370	200,000	0.3700	0.00%
2012-12-17	0	0.370	0.365	0.385	0.370	0.395	1,550,000	599,675	0.3869	0.370	0.365	0.385	0.370	0.395	1,550,000	0.3869	0.00%
2012-12-14	0	0.370	0.360	0.390	0.360	0.400	320,000	121,025	0.3782	0.370	0.360	0.390	0.360	0.400	320,000	0.3782	2.78%
2012-12-13	0	0.360	0.340	0.370	0.360	0.360	20,000	7,200	0.3600	0.360	0.340	0.370	0.360	0.360	20,000	0.3600	-1.37%
2012-12-12	0	0.365	0.365	0.395	0.320	0.360	22,535,000	7,222,550	0.3205	0.365	0.365	0.395	0.320	0.360	22,535,000	0.3205	14.06%
2012-12-11	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2012-12-10	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2012-12-07	0	0.320	0.320	0.345	0.320	0.335	60,000	19,950	0.3325	0.320	0.320	0.345	0.320	0.335	60,000	0.3325	-4.48%
2012-12-06	0	0.335	0.315	0.335	0.310	0.340	70,000	22,450	0.3207	0.335	0.315	0.335	0.310	0.340	70,000	0.3207	9.84%
2012-12-05	0	0.305	0.305	0.320	0.305	0.305	5,000	1,525	0.3050	0.305	0.305	0.320	0.305	0.305	5,000	0.3050	-6.15%
2012-12-04	0	0.325	0.310	0.325	0.325	0.325	5,000	1,625	0.3250	0.325	0.310	0.325	0.325	0.325	5,000	0.3250	6.56%
2012-12-03	0	0.305	0.305	0.325	0.300	0.315	200,000	61,300	0.3065	0.305	0.305	0.325	0.300	0.315	200,000	0.3065	-6.15%
2012-11-30	0	0.325	0.325	0.345	0.325	0.325	10,000	3,250	0.3250	0.325	0.325	0.345	0.325	0.325	10,000	0.3250	-7.14%
2012-11-29	0	0.350	0.315	0.350	0.310	0.350	25,000	8,125	0.3250	0.350	0.315	0.350	0.310	0.350	25,000	0.3250	0.00%
2012-11-28	0	0.350	0.325	0.370	-	-	0	0	-	0.350	0.325	0.370	-	-	0	-	0.00%
2012-11-27	0	0.350	0.320	0.375	-	-	0	0	-	0.350	0.320	0.375	-	-	0	-	0.00%
2012-11-26	0	0.350	0.330	0.405	-	-	0	0	-	0.350	0.330	0.405	-	-	0	-	0.00%
2012-11-23	0	0.350	0.350	0.385	0.350	0.420	195,000	70,050	0.3592	0.350	0.350	0.385	0.350	0.420	195,000	0.3592	7.69%
2012-11-22	0	0.325	0.325	0.355	-	-	0	0	-	0.325	0.325	0.355	-	-	0	-	1.56%
2012-11-21	0	0.320	0.320	0.355	0.320	0.320	5,000	1,600	0.3200	0.320	0.320	0.355	0.320	0.320	5,000	0.3200	1.59%
2012-11-20	0	0.315	0.315	0.340	0.315	0.320	60,000	18,925	0.3154	0.315	0.315	0.340	0.315	0.320	60,000	0.3154	-10.00%
2012-11-19	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-1.41%
2012-11-16	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	-1.39%
2012-11-15	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-1.37%
2012-11-14	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	-1.35%
2012-11-13	0	0.370	0.330	0.370	-	-	10,000	3,400	0.3400	0.370	0.330	0.370	-	-	10,000	0.3400	0.00%
2012-11-12	0	0.370	0.295	0.370	-	-	0	0	-	0.370	0.295	0.370	-	-	0	-	0.00%
2012-11-09	0	0.370	0.350	0.385	0.370	0.370	100,000	37,000	0.3700	0.370	0.350	0.385	0.370	0.370	100,000	0.3700	5.71%
2012-11-08	0	0.350	0.330	0.360	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2012-11-07	0	0.350	0.330	0.360	0.320	0.350	555,000	179,225	0.3229	0.350	0.330	0.360	0.320	0.350	555,000	0.3229	9.38%
2012-11-06	0	0.320	0.320	0.345	0.320	0.330	500,000	162,250	0.3245	0.320	0.320	0.345	0.320	0.330	500,000	0.3245	-3.03%
2012-11-05	0	0.330	0.330	0.395	0.330	0.330	245,000	80,850	0.3300	0.330	0.330	0.395	0.330	0.330	245,000	0.3300	0.00%
2012-11-02	0	0.330	0.315	0.395	0.310	0.330	120,000	38,200	0.3183	0.330	0.315	0.395	0.310	0.330	120,000	0.3183	3.13%
2012-11-01	0	0.320	0.320	0.395	0.315	0.315	5,000	1,575	0.3150	0.320	0.320	0.395	0.315	0.315	5,000	0.3150	-7.25%
2012-10-31	0	0.345	0.320	0.395	-	-	0	0	-	0.345	0.320	0.395	-	-	0	-	0.00%
2012-10-30	0	0.345	0.320	0.395	-	-	0	0	-	0.345	0.320	0.395	-	-	0	-	0.00%
2012-10-29	0	0.345	0.320	0.395	-	-	0	0	-	0.345	0.320	0.395	-	-	0	-	0.00%
2012-10-26	0	0.345	0.315	0.395	-	-	36,105,000	12,456,225	0.3450	0.345	0.315	0.395	-	-	36,105,000	0.3450	0.00%
2012-10-25	0	0.345	0.330	0.445	-	-	0	0	-	0.345	0.330	0.445	-	-	0	-	0.00%
2012-10-24	0	0.345	0.340	0.440	0.345	0.345	30,000	10,350	0.3450	0.345	0.340	0.440	0.345	0.345	30,000	0.3450	-4.17%
2012-10-22	0	0.360	0.345	0.400	-	-	0	0	-	0.360	0.345	0.400	-	-	0	-	0.00%
2012-10-19	0	0.360	0.360	0.395	0.335	0.400	195,000	67,650	0.3469	0.360	0.360	0.395	0.335	0.400	195,000	0.3469	7.46%
2012-10-18	0	0.335	0.335	0.390	0.335	0.335	30,000	10,050	0.3350	0.335	0.335	0.390	0.335	0.335	30,000	0.3350	0.00%
2012-10-17	0	0.335	0.320	0.445	-	-	0	0	-	0.335	0.320	0.445	-	-	0	-	0.00%
2012-10-16	0	0.335	0.315	0.445	-	-	0	0	-	0.335	0.315	0.445	-	-	0	-	0.00%
2012-10-15	0	0.335	0.320	0.395	-	-	0	0	-	0.335	0.320	0.395	-	-	0	-	0.00%
2012-10-12	0	0.335	0.335	0.375	0.335	0.335	5,000	1,675	0.3350	0.335	0.335	0.375	0.335	0.335	5,000	0.3350	-4.29%
2012-10-11	0	0.350	0.350	0.395	-	-	0	0	-	0.350	0.350	0.395	-	-	0	-	0.00%
2012-10-10	0	0.350	0.350	0.395	0.350	0.350	5,000	1,750	0.3500	0.350	0.350	0.395	0.350	0.350	5,000	0.3500	-12.50%
2012-10-09	0	0.400	0.355	0.400	0.400	0.400	10,000	4,000	0.4000	0.400	0.355	0.400	0.400	0.400	10,000	0.4000	0.00%
2012-10-08	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2012-10-05	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2012-10-04	0	0.400	0.325	0.455	-	-	0	0	-	0.400	0.325	0.455	-	-	0	-	0.00%
2012-10-03	0	0.400	0.325	0.400	-	-	0	0	-	0.400	0.325	0.400	-	-	0	-	0.00%
2012-09-28	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2012-09-27	0	0.400	0.345	0.450	-	-	0	0	-	0.400	0.345	0.450	-	-	0	-	0.00%
2012-09-26	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	-4.76%
2012-09-25	0	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	-2.33%
2012-09-24	0	0.430	0.305	0.430	-	-	0	0	-	0.430	0.305	0.430	-	-	0	-	-1.15%
2012-09-21	0	0.435	0.365	0.435	-	-	0	0	-	0.435	0.365	0.435	-	-	0	-	-1.14%
2012-09-20	0	0.440	0.365	0.440	-	-	0	0	-	0.440	0.365	0.440	-	-	0	-	0.00%
2012-09-19	0	0.440	0.370	0.440	0.440	0.450	30,000	13,300	0.4433	0.440	0.370	0.440	0.440	0.450	30,000	0.4433	10.00%
2012-09-18	0	0.400	0.395	0.450	0.395	0.400	30,000	11,950	0.3983	0.400	0.395	0.450	0.395	0.400	30,000	0.3983	1.27%
2012-09-17	0	0.395	0.335	0.395	-	-	0	0	-	0.395	0.335	0.395	-	-	0	-	-1.25%
2012-09-14	0	0.400	0.330	0.410	-	-	0	0	-	0.400	0.330	0.410	-	-	0	-	0.00%
2012-09-13	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2012-09-12	0	0.400	0.355	0.400	0.400	0.400	170,000	68,000	0.4000	0.400	0.355	0.400	0.400	0.400	170,000	0.4000	0.00%
2012-09-11	0	0.400	0.350	0.420	0.345	0.400	840,000	322,825	0.3843	0.400	0.350	0.420	0.345	0.400	840,000	0.3843	25.00%
2012-09-10	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2012-09-07	0	0.320	0.320	0.345	0.320	0.320	320,000	102,400	0.3200	0.320	0.320	0.345	0.320	0.320	320,000	0.3200	0.00%
2012-09-06	0	0.320	0.320	0.395	0.320	0.320	10,000	3,200	0.3200	0.320	0.320	0.395	0.320	0.320	10,000	0.3200	-3.03%
2012-09-05	0	0.330	0.320	0.395	0.330	0.330	30,000	9,900	0.3300	0.330	0.320	0.395	0.330	0.330	30,000	0.3300	3.13%
2012-09-04	0	0.320	0.320	0.330	0.320	0.320	105,000	33,600	0.3200	0.320	0.320	0.330	0.320	0.320	105,000	0.3200	-1.54%
2012-09-03	0	0.325	0.325	0.330	0.310	0.310	10,000	3,100	0.3100	0.325	0.325	0.330	0.310	0.310	10,000	0.3100	0.00%
2012-08-31	0	0.325	0.320	0.330	-	-	0	0	-	0.325	0.320	0.330	-	-	0	-	0.00%
2012-08-30	0	0.325	0.325	0.335	0.305	0.320	130,000	40,200	0.3092	0.325	0.325	0.335	0.305	0.320	130,000	0.3092	1.56%
2012-08-29	0	0.320	0.320	0.370	0.300	0.300	15,000	4,500	0.3000	0.320	0.320	0.370	0.300	0.300	15,000	0.3000	-13.51%
2012-08-28	0	0.370	0.290	0.375	-	-	0	0	-	0.370	0.290	0.375	-	-	0	-	0.00%
2012-08-27	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	-1.33%
2012-08-24	0	0.375	0.300	0.375	-	-	0	0	-	0.375	0.300	0.375	-	-	0	-	0.00%
2012-08-23	0	0.375	0.295	0.375	-	-	0	0	-	0.375	0.295	0.375	-	-	0	-	0.00%
2012-08-22	0	0.375	0.290	0.375	-	-	0	0	-	0.375	0.290	0.375	-	-	0	-	0.00%
2012-08-21	0	0.375	0.290	0.375	-	-	0	0	-	0.375	0.290	0.375	-	-	0	-	0.00%
2012-08-20	0	0.375	0.295	0.375	-	-	0	0	-	0.375	0.295	0.375	-	-	0	-	0.00%
2012-08-17	0	0.375	0.305	0.375	-	-	0	0	-	0.375	0.305	0.375	-	-	0	-	0.00%
2012-08-16	0	0.375	0.305	0.375	-	-	0	0	-	0.375	0.305	0.375	-	-	0	-	0.00%
2012-08-15	0	0.375	0.325	0.580	-	-	0	0	-	0.375	0.325	0.580	-	-	0	-	0.00%
2012-08-14	0	0.375	0.345	0.580	-	-	0	0	-	0.375	0.345	0.580	-	-	0	-	0.00%
2012-08-13	0	0.375	0.335	0.430	0.340	0.380	140,000	51,175	0.3655	0.375	0.335	0.430	0.340	0.380	140,000	0.3655	-3.85%
2012-08-10	0	0.390	0.335	0.400	-	-	0	0	-	0.390	0.335	0.400	-	-	0	-	0.00%
2012-08-09	0	0.390	0.325	0.390	-	-	0	0	-	0.390	0.325	0.390	-	-	0	-	-2.50%
2012-08-08	0	0.400	0.335	0.400	0.325	0.400	60,000	21,300	0.3550	0.400	0.335	0.400	0.325	0.400	60,000	0.3550	2.56%
2012-08-07	0	0.390	0.300	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.300	0.390	0.390	0.390	10,000	0.3900	18.18%
2012-08-06	0	0.330	0.330	0.370	0.330	0.330	70,000	23,100	0.3300	0.330	0.330	0.370	0.330	0.330	70,000	0.3300	-2.94%
2012-08-03	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2012-08-02	0	0.340	0.340	0.460	-	-	0	0	-	0.340	0.340	0.460	-	-	0	-	0.00%
2012-08-01	0	0.340	0.340	0.400	0.330	0.340	10,000	3,350	0.3350	0.340	0.340	0.400	0.330	0.340	10,000	0.3350	3.03%
2012-07-31	0	0.330	0.330	0.590	-	-	0	0	-	0.330	0.330	0.590	-	-	0	-	0.00%
2012-07-30	0	0.330	0.330	0.650	-	-	0	0	-	0.330	0.330	0.650	-	-	0	-	0.00%
2012-07-27	0	0.330	0.320	0.550	-	-	0	0	-	0.330	0.320	0.550	-	-	0	-	0.00%
2012-07-26	0	0.330	0.315	0.485	-	-	0	0	-	0.330	0.315	0.485	-	-	0	-	0.00%
2012-07-25	0	0.330	0.315	0.750	-	-	0	0	-	0.330	0.315	0.750	-	-	0	-	0.00%
2012-07-24	0	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2012-07-23	0	0.330	0.330	0.375	0.325	0.325	5,000	1,625	0.3250	0.330	0.330	0.375	0.325	0.325	5,000	0.3250	-13.16%
2012-07-20	0	0.380	0.350	0.580	-	-	0	0	-	0.380	0.350	0.580	-	-	0	-	0.00%
2012-07-19	0	0.380	0.320	0.380	0.380	0.380	25,000	9,500	0.3800	0.380	0.320	0.380	0.380	0.380	25,000	0.3800	8.57%
2012-07-18	0	0.350	0.310	0.380	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2012-07-17	0	0.350	0.300	0.380	0.350	0.350	110,000	38,500	0.3500	0.350	0.300	0.380	0.350	0.350	110,000	0.3500	-1.41%
2012-07-16	0	0.355	0.325	0.365	0.355	0.360	120,000	43,125	0.3594	0.355	0.325	0.365	0.355	0.360	120,000	0.3594	-7.79%
2012-07-13	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2012-07-12	0	0.385	0.360	0.400	0.385	0.385	885,000	340,725	0.3850	0.385	0.360	0.400	0.385	0.385	885,000	0.3850	1.32%
2012-07-11	0	0.380	0.360	0.400	0.375	0.380	250,000	94,975	0.3799	0.380	0.360	0.400	0.375	0.380	250,000	0.3799	5.56%
2012-07-10	0	0.360	0.360	0.400	0.360	0.360	20,000	7,200	0.3600	0.360	0.360	0.400	0.360	0.360	20,000	0.3600	-5.26%
2012-07-09	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2012-07-06	0	0.380	0.370	0.390	-	-	0	0	-	0.380	0.370	0.390	-	-	0	-	0.00%
2012-07-05	0	0.380	0.360	0.380	0.360	0.380	20,000	7,400	0.3700	0.380	0.360	0.380	0.360	0.380	20,000	0.3700	4.11%
2012-07-04	0	0.365	0.365	0.370	0.360	0.365	125,000	45,275	0.3622	0.365	0.365	0.370	0.360	0.365	125,000	0.3622	-1.35%
2012-07-03	0	0.370	0.360	0.370	0.360	0.370	75,000	27,700	0.3693	0.370	0.360	0.370	0.360	0.370	75,000	0.3693	2.78%
2012-06-29	0	0.360	0.360	0.390	0.360	0.360	5,000	1,800	0.3600	0.360	0.360	0.390	0.360	0.360	5,000	0.3600	0.00%
2012-06-28	0	0.360	0.360	0.395	0.360	0.360	5,000	1,800	0.3600	0.360	0.360	0.395	0.360	0.360	5,000	0.3600	0.00%
2012-06-27	0	0.360	0.360	0.385	0.360	0.360	50,000	18,000	0.3600	0.360	0.360	0.385	0.360	0.360	50,000	0.3600	0.00%
2012-06-26	0	0.360	0.360	0.395	0.360	0.360	30,000	10,800	0.3600	0.360	0.360	0.395	0.360	0.360	30,000	0.3600	-1.37%
2012-06-25	0	0.365	0.360	0.385	0.365	0.365	5,000	1,825	0.3650	0.365	0.360	0.385	0.365	0.365	5,000	0.3650	-7.59%
2012-06-22	0	0.395	0.395	0.400	0.360	0.360	70,000	25,200	0.3600	0.395	0.395	0.400	0.360	0.360	70,000	0.3600	2.60%
2012-06-21	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-2.53%
2012-06-20	0	0.395	0.360	0.395	0.400	0.400	200,000	80,000	0.4000	0.395	0.360	0.395	0.400	0.400	200,000	0.4000	9.72%
2012-06-19	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2012-06-18	0	0.360	0.360	0.385	0.280	0.400	380,000	144,125	0.3793	0.360	0.360	0.385	0.280	0.400	380,000	0.3793	0.00%
2012-06-15	0	0.360	0.340	0.360	0.340	0.370	365,000	134,450	0.3684	0.360	0.340	0.360	0.340	0.370	365,000	0.3684	-2.70%
2012-06-14	0	0.370	0.360	0.400	0.370	0.370	220,000	81,900	0.3723	0.370	0.360	0.400	0.370	0.370	220,000	0.3723	2.78%
2012-06-13	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-2.70%
2012-06-12	0	0.370	0.315	0.380	-	-	0	0	-	0.370	0.315	0.380	-	-	0	-	0.00%
2012-06-11	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2012-06-08	0	0.370	0.335	0.400	-	-	0	0	-	0.370	0.335	0.400	-	-	0	-	0.00%
2012-06-07	0	0.370	0.325	0.395	-	-	0	0	-	0.370	0.325	0.395	-	-	0	-	0.00%
2012-06-06	0	0.370	0.350	0.395	0.330	0.395	1,085,000	397,175	0.3661	0.370	0.350	0.395	0.330	0.395	1,085,000	0.3661	19.35%
2012-06-05	0	0.310	0.275	0.330	-	-	0	0	-	0.310	0.275	0.330	-	-	0	-	0.00%
2012-06-04	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2012-06-01	0	0.310	0.310	0.315	0.305	0.315	100,000	30,875	0.3088	0.310	0.310	0.315	0.305	0.315	100,000	0.3088	-1.59%
2012-05-31	0	0.315	0.315	0.345	0.315	0.315	20,000	6,300	0.3150	0.315	0.315	0.345	0.315	0.315	20,000	0.3150	-5.97%
2012-05-30	0	0.335	0.335	0.360	0.335	0.335	30,000	10,050	0.3350	0.335	0.335	0.360	0.335	0.335	30,000	0.3350	-4.29%
2012-05-29	0	0.350	0.330	0.350	0.330	0.350	420,000	145,000	0.3452	0.350	0.330	0.350	0.330	0.350	420,000	0.3452	0.00%
2012-05-28	0	0.350	0.320	0.350	0.285	0.360	355,000	124,850	0.3517	0.350	0.320	0.350	0.285	0.360	355,000	0.3517	6.06%
2012-05-25	0	0.330	0.300	0.345	0.330	0.350	480,000	162,700	0.3390	0.330	0.300	0.345	0.330	0.350	480,000	0.3390	-2.94%
2012-05-24	0	0.340	0.340	0.345	0.315	0.350	2,625,000	893,275	0.3403	0.340	0.340	0.345	0.315	0.350	2,625,000	0.3403	-2.86%
2012-05-23	0	0.350	0.340	0.350	0.260	0.350	4,125,000	1,261,875	0.3059	0.350	0.340	0.350	0.260	0.350	4,125,000	0.3059	34.62%
2012-05-22	0	0.260	0.260	0.275	0.255	0.280	295,000	77,825	0.2638	0.260	0.260	0.275	0.255	0.280	295,000	0.2638	1.96%
2012-05-21	0	0.255	0.255	0.270	0.255	0.265	1,100,020	282,455	0.2568	0.255	0.255	0.270	0.255	0.265	1,100,020	0.2568	8.05%
2012-05-18	0	0.236	0.236	0.243	0.221	0.255	3,635,000	870,055	0.2394	0.236	0.236	0.243	0.221	0.255	3,635,000	0.2394	-0.84%
2012-05-17	0	0.238	0.238	0.249	0.236	0.255	6,730,000	1,657,490	0.2463	0.238	0.238	0.249	0.236	0.255	6,730,000	0.2463	-0.83%
2012-05-16	0	0.240	0.240	0.255	0.236	0.315	6,980,000	1,896,960	0.2718	0.240	0.240	0.255	0.236	0.315	6,980,000	0.2718	-22.58%
2012-05-15	0	0.310	0.310	0.320	0.305	0.330	4,365,000	1,368,500	0.3135	0.310	0.310	0.320	0.305	0.330	4,365,000	0.3135	-8.82%
2012-05-14	0	0.340	0.305	0.340	0.305	0.370	9,580,000	3,312,075	0.3457	0.340	0.305	0.340	0.305	0.370	9,580,000	0.3457	0.00%
2012-05-11	0	0.340	0.340	0.345	0.330	0.355	525,000	176,950	0.3370	0.340	0.340	0.345	0.330	0.355	525,000	0.3370	-1.45%
2012-05-10	0	0.355	0.355	0.365	0.355	0.370	2,255,000	819,125	0.3632	0.345	0.345	0.355	0.345	0.360	2,320,362	0.3530	-4.05%
2012-05-09	0	0.370	0.370	0.380	0.355	0.390	1,195,000	438,900	0.3673	0.360	0.360	0.369	0.345	0.379	1,229,638	0.3569	-5.13%
2012-05-08	0	0.390	0.390	0.400	0.390	0.410	135,000	53,350	0.3952	0.379	0.379	0.389	0.379	0.398	138,913	0.3841	-9.30%
2012-05-07	0	0.430	0.420	0.430	0.420	0.450	1,175,000	512,250	0.4360	0.418	0.408	0.418	0.408	0.437	1,209,058	0.4237	-8.51%
2012-05-04	0	0.470	0.460	0.470	0.470	0.470	150,000	70,500	0.4700	0.457	0.447	0.457	0.457	0.457	154,348	0.4568	0.00%
2012-05-03	0	0.470	0.445	0.470	0.470	0.470	200,000	94,000	0.4700	0.457	0.432	0.457	0.457	0.457	205,797	0.4568	-2.08%
2012-05-02	0	0.480	0.440	0.480	0.440	0.480	290,000	135,000	0.4655	0.466	0.428	0.466	0.428	0.466	298,406	0.4524	4.35%
2012-04-30	0	0.460	0.450	0.470	-	-	0	0	-	0.447	0.437	0.457	-	-	0	-	0.00%
2012-04-27	0	0.460	0.465	0.470	0.455	0.500	1,430,000	677,375	0.4737	0.447	0.452	0.457	0.442	0.486	1,471,449	0.4603	-6.12%
2012-04-26	0	0.490	0.470	0.520	0.490	0.490	150,000	73,500	0.4900	0.476	0.457	0.505	0.476	0.476	154,348	0.4762	-2.00%
2012-04-25	0	0.500	0.480	0.550	0.480	0.500	4,060,000	2,028,800	0.4997	0.486	0.466	0.535	0.466	0.486	4,177,681	0.4856	0.00%
2012-04-24	0	0.500	0.500	0.540	0.500	0.500	100,000	50,000	0.5000	0.486	0.486	0.525	0.486	0.486	102,899	0.4859	-5.66%
2012-04-23	0	0.530	0.500	0.560	-	-	0	0	-	0.515	0.486	0.544	-	-	0	-	0.00%
2012-04-20	0	0.530	0.490	0.560	0.490	0.530	75,000	37,150	0.4953	0.515	0.476	0.544	0.476	0.515	77,174	0.4814	0.00%
2012-04-19	0	0.530	0.490	0.580	-	-	0	0	-	0.515	0.476	0.564	-	-	0	-	0.00%
2012-04-18	0	0.530	0.530	0.550	0.530	0.530	35,000	18,550	0.5300	0.515	0.515	0.535	0.515	0.515	36,014	0.5151	1.92%
2012-04-17	0	0.520	0.480	0.530	-	-	0	0	-	0.505	0.466	0.515	-	-	0	-	0.00%
2012-04-16	0	0.520	0.500	0.530	-	-	0	0	-	0.505	0.486	0.515	-	-	0	-	0.00%
2012-04-13	0	0.520	0.510	0.530	0.510	0.540	175,000	91,450	0.5226	0.505	0.496	0.515	0.496	0.525	180,072	0.5079	-1.89%
2012-04-12	0	0.530	0.530	0.550	0.510	0.550	75,000	40,850	0.5447	0.515	0.515	0.535	0.496	0.535	77,174	0.5293	-5.36%
2012-04-11	0	0.560	0.500	0.560	-	-	0	0	-	0.544	0.486	0.544	-	-	0	-	0.00%
2012-04-10	0	0.560	0.540	0.560	0.540	0.560	130,000	71,600	0.5508	0.544	0.525	0.544	0.525	0.544	133,768	0.5353	-6.67%
2012-04-05	0	0.600	0.570	0.600	0.560	0.600	385,000	216,200	0.5616	0.583	0.554	0.583	0.544	0.583	396,159	0.5457	3.45%
2012-04-03	0	0.580	0.550	0.600	-	-	0	0	-	0.564	0.535	0.583	-	-	0	-	0.00%
2012-04-02	0	0.580	0.460	0.600	0.570	0.610	710,000	413,400	0.5823	0.564	0.447	0.583	0.554	0.593	730,580	0.5659	0.00%
2012-03-30	0	0.580	0.570	0.600	0.580	0.580	20,000	11,600	0.5800	0.564	0.554	0.583	0.564	0.564	20,580	0.5637	-3.33%
2012-03-29	0	0.600	0.520	0.600	-	-	0	0	-	0.583	0.505	0.583	-	-	0	-	-1.64%
2012-03-28	0	0.610	0.600	0.610	-	-	0	0	-	0.593	0.583	0.593	-	-	0	-	0.00%
2012-03-27	0	0.610	0.610	0.640	-	-	0	0	-	0.593	0.593	0.622	-	-	0	-	1.67%
2012-03-26	0	0.600	0.600	0.650	0.600	0.600	20,000	12,000	0.6000	0.583	0.583	0.632	0.583	0.583	20,580	0.5831	0.00%
2012-03-23	0	0.600	0.610	0.630	0.600	0.600	130,000	78,000	0.6000	0.583	0.593	0.612	0.583	0.583	133,768	0.5831	-1.64%
2012-03-22	0	0.610	0.610	0.630	0.610	0.610	80,000	48,800	0.6100	0.593	0.593	0.612	0.593	0.593	82,319	0.5928	0.00%
2012-03-21	0	0.610	0.610	0.630	0.610	0.630	65,000	40,850	0.6285	0.593	0.593	0.612	0.593	0.612	66,884	0.6108	-3.17%
2012-03-20	0	0.630	0.610	0.630	0.610	0.630	120,000	74,400	0.6200	0.612	0.593	0.612	0.593	0.612	123,478	0.6025	0.00%
2012-03-19	0	0.630	0.620	0.630	0.640	0.640	50,000	32,000	0.6400	0.612	0.603	0.612	0.622	0.622	51,449	0.6220	0.00%
2012-03-16	0	0.630	0.630	0.650	0.620	0.650	85,000	53,650	0.6312	0.612	0.612	0.632	0.603	0.632	87,464	0.6134	0.00%
2012-03-15	0	0.630	0.620	0.630	0.630	0.650	325,000	205,900	0.6335	0.612	0.603	0.612	0.612	0.632	334,420	0.6157	-1.56%
2012-03-14	0	0.640	0.640	0.660	0.620	0.660	685,000	436,950	0.6379	0.622	0.622	0.641	0.603	0.641	704,855	0.6199	-5.88%
2012-03-13	0	0.680	0.660	0.680	0.620	0.680	250,000	162,650	0.6506	0.661	0.641	0.661	0.603	0.661	257,246	0.6323	9.68%
2012-03-12	0	0.620	0.620	0.670	0.620	0.630	70,000	43,500	0.6214	0.603	0.603	0.651	0.603	0.612	72,029	0.6039	-4.62%
2012-03-09	0	0.650	0.630	0.670	0.650	0.650	20,000	13,000	0.6500	0.632	0.612	0.651	0.632	0.632	20,580	0.6317	0.00%
2012-03-08	0	0.650	0.640	0.670	0.650	0.650	5,000	3,250	0.6500	0.632	0.622	0.651	0.632	0.632	5,145	0.6317	-2.99%
2012-03-07	0	0.670	0.620	0.670	0.670	0.670	85,000	52,950	0.6229	0.651	0.603	0.651	0.651	0.651	87,464	0.6054	4.69%
2012-03-06	0	0.640	0.620	0.650	0.640	0.640	330,000	215,500	0.6530	0.622	0.603	0.632	0.622	0.622	339,565	0.6346	-4.48%
2012-03-05	0	0.670	0.670	0.680	0.660	0.680	60,000	40,400	0.6733	0.651	0.651	0.661	0.641	0.661	61,739	0.6544	1.52%
2012-03-02	0	0.660	0.650	0.680	0.660	0.660	15,000	9,900	0.6600	0.641	0.632	0.661	0.641	0.641	15,435	0.6414	-2.94%
2012-03-01	0	0.680	0.650	0.680	-	-	0	0	-	0.661	0.632	0.661	-	-	0	-	0.00%
2012-02-29	0	0.680	0.680	0.690	0.660	0.690	90,000	60,300	0.6700	0.661	0.661	0.671	0.641	0.671	92,609	0.6511	1.49%
2012-02-28	0	0.670	0.660	0.690	0.670	0.710	290,000	199,800	0.6890	0.651	0.641	0.671	0.651	0.690	298,406	0.6696	1.52%
2012-02-27	0	0.660	0.650	0.660	0.650	0.700	1,690,000	1,119,450	0.6624	0.641	0.632	0.641	0.632	0.680	1,738,986	0.6437	-7.04%
2012-02-24	0	0.710	0.700	0.720	0.690	0.740	1,430,000	1,017,300	0.7114	0.690	0.680	0.700	0.671	0.719	1,471,449	0.6914	-5.33%
2012-02-23	0	0.750	0.730	0.750	0.740	0.770	4,730,000	3,577,550	0.7564	0.729	0.709	0.729	0.719	0.748	4,867,101	0.7350	-2.60%
2012-02-22	0	0.770	0.750	0.770	0.750	0.770	8,275,000	6,254,950	0.7559	0.748	0.729	0.748	0.729	0.748	8,514,855	0.7346	0.00%
2012-02-21	0	0.770	0.760	0.770	0.750	0.790	8,625,000	6,646,450	0.7706	0.748	0.739	0.748	0.729	0.768	8,875,000	0.7489	-1.28%
2012-02-20	0	0.780	0.760	0.780	0.760	0.800	6,805,000	5,345,250	0.7855	0.758	0.739	0.758	0.739	0.777	7,002,246	0.7634	-2.50%
2012-02-17	0	0.800	0.780	0.800	0.770	0.800	10,830,000	8,499,350	0.7848	0.777	0.758	0.777	0.748	0.777	11,143,913	0.7627	2.56%
2012-02-16	0	0.780	0.760	0.780	0.750	0.780	10,985,000	8,329,200	0.7582	0.758	0.739	0.758	0.729	0.758	11,303,406	0.7369	2.63%
2012-02-15	0	0.760	0.740	0.760	0.700	0.760	26,320,000	18,937,100	0.7195	0.739	0.719	0.739	0.680	0.739	27,082,899	0.6992	5.56%
2012-02-14	0	0.720	0.700	0.710	0.700	0.730	6,785,000	4,880,150	0.7193	0.700	0.680	0.690	0.680	0.709	6,981,667	0.6990	0.00%
2012-02-13	0	0.720	0.710	0.720	0.680	0.720	12,525,000	8,698,850	0.6945	0.700	0.690	0.700	0.661	0.700	12,888,043	0.6750	2.86%
2012-02-10	0	0.700	0.680	0.700	0.680	0.710	6,070,000	4,237,200	0.6981	0.680	0.661	0.680	0.661	0.690	6,245,942	0.6784	0.00%
2012-02-09	0	0.700	0.690	0.700	0.670	0.700	10,640,000	7,246,050	0.6810	0.680	0.671	0.680	0.651	0.680	10,948,406	0.6618	2.94%
2012-02-08	0	0.680	0.660	0.680	0.650	0.680	5,020,000	3,299,100	0.6572	0.661	0.641	0.661	0.632	0.661	5,165,507	0.6387	3.03%
2012-02-07	0	0.660	0.640	0.660	0.650	0.660	5,215,000	3,430,650	0.6578	0.641	0.622	0.641	0.632	0.641	5,366,159	0.6393	0.00%
2012-02-06	0	0.660	0.640	0.660	0.610	0.660	10,175,000	6,455,200	0.6344	0.641	0.622	0.641	0.593	0.641	10,469,928	0.6165	1.54%
2012-02-03	0	0.650	0.630	0.650	0.630	0.650	1,195,000	763,700	0.6391	0.632	0.612	0.632	0.612	0.632	1,229,638	0.6211	-1.52%
2012-02-02	0	0.660	0.640	0.660	0.640	0.660	950,000	624,250	0.6571	0.641	0.622	0.641	0.622	0.641	977,536	0.6386	0.00%
2012-02-01	0	0.660	0.640	0.660	0.640	0.660	1,280,000	842,400	0.6581	0.641	0.622	0.641	0.622	0.641	1,317,101	0.6396	0.00%
2012-01-31	0	0.660	0.640	0.660	0.640	0.660	2,870,000	1,884,900	0.6568	0.641	0.622	0.641	0.622	0.641	2,953,188	0.6383	1.54%
2012-01-30	0	0.650	0.640	0.650	0.640	0.660	2,125,000	1,369,350	0.6444	0.632	0.622	0.632	0.622	0.641	2,186,594	0.6262	-1.52%
2012-01-27	0	0.660	0.650	0.660	0.640	0.670	3,375,000	2,240,800	0.6639	0.641	0.632	0.641	0.622	0.651	3,472,826	0.6452	-1.49%
2012-01-26	0	0.670	0.640	0.670	0.630	0.670	5,495,000	3,527,050	0.6419	0.651	0.622	0.651	0.612	0.651	5,654,275	0.6238	6.35%
2012-01-20	0	0.630	0.620	0.630	0.620	0.640	610,000	382,800	0.6275	0.612	0.603	0.612	0.603	0.622	627,681	0.6099	-1.56%
2012-01-19	0	0.640	0.620	0.640	0.620	0.640	3,460,000	2,166,550	0.6262	0.622	0.603	0.622	0.603	0.622	3,560,290	0.6085	0.00%
2012-01-18	0	0.640	0.630	0.640	0.630	0.640	1,155,000	738,700	0.6396	0.622	0.612	0.622	0.612	0.622	1,188,478	0.6216	0.00%
2012-01-17	0	0.640	0.620	0.640	0.610	0.640	1,315,000	834,650	0.6347	0.622	0.603	0.622	0.593	0.622	1,353,116	0.6168	1.59%
2012-01-16	0	0.630	0.620	0.630	0.620	0.640	1,000,000	621,700	0.6217	0.612	0.603	0.612	0.603	0.622	1,028,986	0.6042	-3.08%
2012-01-13	0	0.650	0.630	0.650	0.630	0.650	115,000	73,300	0.6374	0.632	0.612	0.632	0.612	0.632	118,333	0.6194	0.00%
2012-01-12	0	0.650	0.630	0.650	0.630	0.650	555,000	358,900	0.6467	0.632	0.612	0.632	0.612	0.632	571,087	0.6285	-1.52%
2012-01-11	0	0.660	0.650	0.660	0.650	0.670	2,320,000	1,548,700	0.6675	0.641	0.632	0.641	0.632	0.651	2,387,246	0.6487	0.00%
2012-01-10	0	0.660	0.640	0.660	0.650	0.670	3,075,000	2,024,100	0.6582	0.641	0.622	0.641	0.632	0.651	3,164,130	0.6397	-2.94%
2012-01-09	0	0.680	0.660	0.680	0.660	0.680	4,530,000	3,061,850	0.6759	0.661	0.641	0.661	0.641	0.661	4,661,304	0.6569	3.03%
2012-01-06	0	0.660	0.650	0.660	0.650	0.680	2,175,000	1,457,100	0.6699	0.641	0.632	0.641	0.632	0.661	2,238,043	0.6511	-2.94%
2012-01-05	0	0.680	0.660	0.680	0.670	0.700	7,210,000	4,903,650	0.6801	0.661	0.641	0.661	0.651	0.680	7,418,986	0.6610	3.03%
2012-01-04	0	0.660	0.630	0.670	0.610	0.670	10,170,000	6,343,700	0.6238	0.641	0.612	0.651	0.593	0.651	10,464,783	0.6062	6.45%
2012-01-03	0	0.620	0.610	0.630	0.580	0.640	10,180,000	6,152,250	0.6043	0.603	0.593	0.612	0.564	0.622	10,475,072	0.5873	3.33%
2011-12-30	0	0.600	0.580	0.600	0.580	0.600	500,000	294,400	0.5888	0.583	0.564	0.583	0.564	0.583	514,493	0.5722	0.00%
2011-12-29	0	0.600	0.580	0.600	0.580	0.600	1,635,000	964,600	0.5900	0.583	0.564	0.583	0.564	0.583	1,682,391	0.5734	0.00%
2011-12-28	0	0.600	0.580	0.600	0.580	0.600	2,415,000	1,428,850	0.5917	0.583	0.564	0.583	0.564	0.583	2,485,000	0.5750	0.00%
2011-12-23	0	0.600	0.580	0.600	0.580	0.600	2,030,000	1,215,600	0.5988	0.583	0.564	0.583	0.564	0.583	2,088,841	0.5819	0.00%
2011-12-22	0	0.600	0.580	0.600	0.580	0.600	1,585,000	934,600	0.5897	0.583	0.564	0.583	0.564	0.583	1,630,942	0.5730	0.00%
2011-12-21	0	0.600	0.590	0.600	0.580	0.610	4,035,000	2,352,250	0.5830	0.583	0.573	0.583	0.564	0.593	4,151,957	0.5665	0.00%
2011-12-20	0	0.600	0.580	0.600	0.590	0.600	1,035,000	620,700	0.5997	0.583	0.564	0.583	0.573	0.583	1,065,000	0.5828	0.00%
2011-12-19	0	0.600	0.580	0.600	0.580	0.600	2,005,000	1,201,300	0.5992	0.583	0.564	0.583	0.564	0.583	2,063,116	0.5823	0.00%
2011-12-16	0	0.600	0.580	0.600	0.580	0.610	660,000	396,300	0.6005	0.583	0.564	0.583	0.564	0.593	679,130	0.5835	-1.64%
2011-12-15	0	0.610	0.590	0.610	0.600	0.620	1,765,000	1,091,500	0.6184	0.593	0.573	0.593	0.583	0.603	1,816,159	0.6010	0.00%
2011-12-14	0	0.610	0.600	0.610	0.610	0.620	3,080,000	1,888,850	0.6133	0.593	0.583	0.593	0.593	0.603	3,169,275	0.5960	0.00%
2011-12-13	0	0.610	0.600	0.610	0.590	0.620	3,875,000	2,327,800	0.6007	0.593	0.583	0.593	0.573	0.603	3,987,319	0.5838	0.00%
2011-12-12	0	0.610	0.600	0.610	0.600	0.620	985,000	599,300	0.6084	0.593	0.583	0.593	0.583	0.603	1,013,551	0.5913	-1.61%
2011-12-09	0	0.620	0.600	0.620	0.580	0.640	4,280,000	2,612,900	0.6105	0.603	0.583	0.603	0.564	0.622	4,404,058	0.5933	-1.59%
2011-12-08	0	0.630	0.620	0.630	0.610	0.630	2,745,000	1,723,550	0.6279	0.612	0.603	0.612	0.593	0.612	2,824,565	0.6102	-3.08%
2011-12-07	0	0.650	0.620	0.650	0.630	0.650	3,400,000	2,175,250	0.6398	0.632	0.603	0.632	0.612	0.632	3,498,551	0.6218	1.56%
2011-12-06	0	0.640	0.620	0.640	0.630	0.650	1,520,000	982,600	0.6464	0.622	0.603	0.622	0.612	0.632	1,564,058	0.6282	-1.54%
2011-12-05	0	0.650	0.630	0.650	0.610	0.660	8,585,000	5,395,450	0.6285	0.632	0.612	0.632	0.593	0.641	8,833,841	0.6108	1.56%
2011-12-02	0	0.640	0.630	0.640	0.620	0.650	910,000	583,750	0.6415	0.622	0.612	0.622	0.603	0.632	936,377	0.6234	-1.54%
2011-12-01	0	0.650	0.630	0.650	0.630	0.650	785,000	507,900	0.6470	0.632	0.612	0.632	0.612	0.632	807,754	0.6288	1.56%
2011-11-30	0	0.640	0.620	0.640	0.630	0.660	2,215,000	1,434,750	0.6477	0.622	0.603	0.622	0.612	0.641	2,279,203	0.6295	-1.54%
2011-11-29	0	0.650	0.630	0.650	0.630	0.660	2,120,000	1,373,900	0.6481	0.632	0.612	0.632	0.612	0.641	2,181,449	0.6298	-1.52%
2011-11-28	0	0.660	0.650	0.660	0.640	0.660	610,000	402,500	0.6598	0.641	0.632	0.641	0.622	0.641	627,681	0.6412	0.00%
2011-11-25	0	0.660	0.640	0.660	0.630	0.660	2,960,000	1,922,300	0.6494	0.641	0.622	0.641	0.612	0.641	3,045,797	0.6311	0.00%
2011-11-24	0	0.660	0.630	0.660	0.630	0.660	1,260,000	818,200	0.6494	0.641	0.612	0.641	0.612	0.641	1,296,522	0.6311	0.00%
2011-11-23	0	0.660	0.640	0.660	0.630	0.660	2,940,000	1,922,550	0.6539	0.641	0.622	0.641	0.612	0.641	3,025,217	0.6355	1.54%
2011-11-22	0	0.650	0.640	0.650	0.630	0.660	2,635,000	1,723,600	0.6541	0.632	0.622	0.632	0.612	0.641	2,711,377	0.6357	0.00%
2011-11-21	0	0.650	0.640	0.650	0.640	0.670	2,640,000	1,738,750	0.6586	0.632	0.622	0.632	0.622	0.651	2,716,522	0.6401	-2.99%
2011-11-18	0	0.670	0.660	0.670	0.630	0.680	5,430,000	3,504,700	0.6454	0.651	0.641	0.651	0.612	0.661	5,587,391	0.6273	0.00%
2011-11-17	0	0.670	0.650	0.670	0.670	0.680	1,570,000	1,053,150	0.6708	0.651	0.632	0.651	0.651	0.661	1,615,507	0.6519	0.00%
2011-11-16	0	0.670	0.650	0.670	0.650	0.680	1,495,000	988,200	0.6610	0.651	0.632	0.651	0.632	0.661	1,538,333	0.6424	-1.47%
2011-11-15	0	0.680	0.670	0.680	0.670	0.700	14,350,000	9,886,950	0.6890	0.661	0.651	0.661	0.651	0.680	14,765,942	0.6696	-1.45%
2011-11-14	0	0.690	0.680	0.690	0.640	0.700	12,605,000	8,500,450	0.6744	0.671	0.661	0.671	0.622	0.680	12,970,362	0.6554	2.99%
2011-11-11	0	0.670	0.660	0.670	0.650	0.680	10,490,000	7,009,150	0.6682	0.651	0.641	0.651	0.632	0.661	10,794,058	0.6494	1.52%
2011-11-10	0	0.660	0.640	0.660	0.560	0.660	12,110,000	7,469,050	0.6168	0.641	0.622	0.641	0.544	0.641	12,461,014	0.5994	4.76%
2011-11-09	0	0.630	0.630	0.650	0.630	0.700	13,309,091	8,784,468	0.6600	0.612	0.612	0.632	0.612	0.680	13,694,862	0.6414	-7.35%
2011-11-08	0	0.680	0.660	0.670	0.650	0.720	8,910,000	6,140,050	0.6891	0.661	0.641	0.651	0.632	0.700	9,168,261	0.6697	0.00%
2011-11-07	0	0.680	0.660	0.680	0.550	0.680	12,700,000	7,846,600	0.6178	0.661	0.641	0.661	0.535	0.661	13,068,116	0.6004	13.33%
2011-11-04	0	0.600	0.590	0.600	0.590	0.620	8,885,000	5,386,850	0.6063	0.583	0.573	0.583	0.573	0.603	9,142,536	0.5892	3.45%
2011-11-03	0	0.580	0.570	0.590	0.510	0.590	17,150,000	9,390,550	0.5476	0.564	0.554	0.573	0.496	0.573	17,647,101	0.5321	9.43%
2011-11-02	0	0.530	0.530	0.540	0.500	0.540	3,815,000	1,994,350	0.5228	0.515	0.515	0.525	0.486	0.525	3,925,580	0.5080	3.92%
2011-11-01	0	0.510	0.490	0.510	0.480	0.530	10,625,000	5,147,350	0.4845	0.496	0.476	0.496	0.466	0.515	10,932,971	0.4708	-5.56%
2011-10-31	0	0.540	0.530	0.540	0.415	0.540	74,915,909	34,977,802	0.4669	0.525	0.515	0.525	0.403	0.525	77,087,385	0.4537	24.14%
2011-10-28	0	0.435	0.435	0.445	0.430	0.445	950,000	416,925	0.4389	0.423	0.423	0.432	0.418	0.432	977,536	0.4265	0.00%
2011-10-27	0	0.435	0.435	0.450	0.410	0.450	930,000	407,650	0.4383	0.423	0.423	0.437	0.398	0.437	956,957	0.4260	-4.40%
2011-10-26	0	0.455	0.450	0.455	0.440	0.460	1,180,000	531,175	0.4501	0.442	0.437	0.442	0.428	0.447	1,214,203	0.4375	-7.14%
2011-10-25	0	0.490	0.480	0.490	0.480	0.530	5,510,000	2,802,425	0.5086	0.476	0.466	0.476	0.466	0.515	5,669,710	0.4943	-5.77%
2011-10-24	0	0.520	0.500	0.520	0.465	0.520	13,085,000	6,377,575	0.4874	0.505	0.486	0.505	0.452	0.505	13,464,275	0.4737	13.04%
2011-10-21	0	0.460	0.455	0.460	0.455	0.475	3,640,000	1,697,350	0.4663	0.447	0.442	0.447	0.442	0.462	3,745,507	0.4532	-1.08%
2011-10-20	0	0.465	0.460	0.465	0.445	0.480	13,260,000	6,107,025	0.4606	0.452	0.447	0.452	0.432	0.466	13,644,348	0.4476	3.33%
2011-10-19	0	0.450	0.440	0.450	0.385	0.450	16,560,000	6,687,575	0.4038	0.437	0.428	0.437	0.374	0.437	17,040,000	0.3925	20.00%
2011-10-18	0	0.375	0.375	0.395	0.375	0.375	220,000	82,650	0.3757	0.364	0.364	0.384	0.364	0.364	226,377	0.3651	-9.64%
2011-10-17	0	0.415	0.400	0.415	0.375	0.415	625,000	246,375	0.3942	0.403	0.389	0.403	0.364	0.403	643,116	0.3831	7.79%
2011-10-14	0	0.385	0.385	0.405	0.385	0.385	50,000	19,250	0.3850	0.374	0.374	0.394	0.374	0.374	51,449	0.3742	-3.75%
2011-10-13	0	0.400	0.395	0.400	0.390	0.400	170,000	66,750	0.3926	0.389	0.384	0.389	0.379	0.389	174,928	0.3816	-1.23%
2011-10-12	0	0.405	0.405	0.410	0.395	0.410	965,000	391,800	0.4060	0.394	0.394	0.398	0.384	0.398	992,971	0.3946	1.25%
2011-10-11	0	0.400	0.385	0.400	0.385	0.410	485,000	198,000	0.4082	0.389	0.374	0.389	0.374	0.398	499,058	0.3967	2.56%
2011-10-10	0	0.390	0.385	0.390	0.380	0.400	45,000	17,500	0.3889	0.379	0.374	0.379	0.369	0.389	46,304	0.3779	-4.88%
2011-10-07	0	0.410	0.390	0.410	0.400	0.415	420,000	172,500	0.4107	0.398	0.379	0.398	0.389	0.403	432,174	0.3991	5.13%
2011-10-06	0	0.390	0.385	0.390	0.380	0.420	2,010,000	832,375	0.4141	0.379	0.374	0.379	0.369	0.408	2,068,261	0.4025	-2.50%
2011-10-04	0	0.400	0.370	0.400	0.360	0.400	380,000	141,850	0.3733	0.389	0.360	0.389	0.350	0.389	391,014	0.3628	0.00%
2011-10-03	0	0.400	0.385	0.400	0.390	0.405	350,000	141,325	0.4038	0.389	0.374	0.389	0.379	0.394	360,145	0.3924	-2.44%
2011-09-30	0	0.410	0.395	0.410	0.400	0.420	4,770,000	1,987,450	0.4167	0.398	0.384	0.398	0.389	0.408	4,908,261	0.4049	-2.38%
2011-09-28	0	0.420	0.405	0.415	0.410	0.425	4,805,000	2,033,550	0.4232	0.408	0.394	0.403	0.398	0.413	4,944,275	0.4113	-3.45%
2011-09-27	0	0.435	0.420	0.430	0.415	0.440	7,115,000	3,095,200	0.4350	0.423	0.408	0.418	0.403	0.428	7,321,232	0.4228	2.35%
2011-09-26	0	0.425	0.405	0.420	0.380	0.430	11,945,000	4,852,400	0.4062	0.413	0.394	0.408	0.369	0.418	12,291,232	0.3948	3.66%
2011-09-23	0	0.410	0.400	0.410	0.390	0.420	1,320,000	545,750	0.4134	0.398	0.389	0.398	0.379	0.408	1,358,261	0.4018	0.00%
2011-09-22	0	0.410	0.390	0.410	0.395	0.440	2,605,000	1,109,225	0.4258	0.398	0.379	0.398	0.384	0.428	2,680,507	0.4138	-3.53%
2011-09-21	0	0.425	0.415	0.425	0.410	0.430	3,820,000	1,592,875	0.4170	0.413	0.403	0.413	0.398	0.418	3,930,725	0.4052	3.66%
2011-09-20	0	0.410	0.390	0.405	0.390	0.420	875,000	356,550	0.4075	0.398	0.379	0.394	0.379	0.408	900,362	0.3960	-1.20%
2011-09-19	0	0.415	0.395	0.410	0.400	0.430	960,000	401,125	0.4178	0.403	0.384	0.398	0.389	0.418	987,826	0.4061	-1.19%
2011-09-16	0	0.420	0.415	0.420	0.415	0.435	2,155,000	917,025	0.4255	0.408	0.403	0.408	0.403	0.423	2,217,464	0.4135	1.20%
2011-09-15	0	0.415	0.405	0.415	0.400	0.425	2,625,000	1,097,925	0.4183	0.403	0.394	0.403	0.389	0.413	2,701,087	0.4065	1.22%
2011-09-14	0	0.410	0.395	0.410	0.395	0.415	345,000	141,475	0.4101	0.398	0.384	0.398	0.384	0.403	355,000	0.3985	-1.20%
2011-09-12	0	0.415	0.415	0.420	0.390	0.415	1,040,000	424,250	0.4079	0.403	0.403	0.408	0.379	0.403	1,070,145	0.3964	-1.19%
2011-09-09	0	0.420	0.410	0.415	0.410	0.435	505,000	211,050	0.4179	0.408	0.398	0.403	0.398	0.423	519,638	0.4061	-2.33%
2011-09-08	0	0.430	0.435	0.440	0.400	0.455	3,725,000	1,574,075	0.4226	0.418	0.423	0.428	0.389	0.442	3,832,971	0.4107	0.00%
2011-09-07	0	0.430	0.430	0.440	0.395	0.430	1,385,000	559,575	0.4040	0.418	0.418	0.428	0.384	0.418	1,425,145	0.3926	8.86%
2011-09-06	0	0.395	0.370	0.400	0.395	0.395	20,000	7,900	0.3950	0.384	0.360	0.389	0.384	0.384	20,580	0.3839	-2.47%
2011-09-05	0	0.405	0.375	0.410	0.405	0.410	200,000	81,375	0.4069	0.394	0.364	0.398	0.394	0.398	205,797	0.3954	-1.22%
2011-09-02	0	0.410	0.385	0.410	0.410	0.430	440,000	186,400	0.4236	0.398	0.374	0.398	0.398	0.418	452,754	0.4117	0.00%
2011-09-01	0	0.410	0.390	0.410	0.385	0.410	585,000	228,725	0.3910	0.398	0.379	0.398	0.374	0.398	601,957	0.3800	9.33%
2011-08-31	0	0.375	0.370	0.380	0.370	0.375	425,000	157,925	0.3716	0.364	0.360	0.369	0.360	0.364	437,319	0.3611	-3.85%
2011-08-30	0	0.390	0.380	0.390	0.390	0.390	15,000	5,850	0.3900	0.379	0.369	0.379	0.379	0.379	15,435	0.3790	0.00%
2011-08-29	0	0.390	0.380	0.390	0.365	0.390	110,000	42,750	0.3886	0.379	0.369	0.379	0.355	0.379	113,188	0.3777	-1.27%
2011-08-26	0	0.395	0.370	0.395	-	-	0	0	-	0.384	0.360	0.384	-	-	0	-	0.00%
2011-08-25	0	0.395	0.365	0.395	0.380	0.395	225,000	87,350	0.3882	0.384	0.355	0.384	0.369	0.384	231,522	0.3773	3.95%
2011-08-24	0	0.380	0.370	0.395	0.375	0.420	265,000	105,350	0.3975	0.369	0.360	0.384	0.364	0.408	272,681	0.3863	-3.80%
2011-08-23	0	0.395	0.370	0.400	0.385	0.420	395,000	161,100	0.4078	0.384	0.360	0.389	0.374	0.408	406,449	0.3964	2.60%
2011-08-22	0	0.385	0.375	0.390	0.375	0.395	515,000	196,775	0.3821	0.374	0.364	0.379	0.364	0.384	529,928	0.3713	-4.94%
2011-08-19	0	0.405	0.400	0.415	0.400	0.420	950,000	386,675	0.4070	0.394	0.389	0.403	0.389	0.408	977,536	0.3956	-8.99%
2011-08-18	0	0.445	0.440	0.455	0.445	0.460	1,005,000	452,125	0.4499	0.432	0.428	0.442	0.432	0.447	1,034,130	0.4372	-1.11%
2011-08-17	0	0.450	0.430	0.450	0.430	0.450	165,000	73,950	0.4482	0.437	0.418	0.437	0.418	0.437	169,783	0.4356	0.00%
2011-08-16	0	0.450	0.440	0.455	0.440	0.465	250,000	112,825	0.4513	0.437	0.428	0.442	0.428	0.452	257,246	0.4386	-2.17%
2011-08-15	0	0.460	0.450	0.460	0.420	0.460	715,000	310,525	0.4343	0.447	0.437	0.447	0.408	0.447	735,725	0.4221	9.52%
2011-08-12	0	0.420	0.420	0.430	0.420	0.445	260,000	113,750	0.4375	0.408	0.408	0.418	0.408	0.432	267,536	0.4252	-4.55%
2011-08-11	0	0.440	0.430	0.440	0.420	0.440	385,000	165,700	0.4304	0.428	0.418	0.428	0.408	0.428	396,159	0.4183	-3.30%
2011-08-10	0	0.455	0.430	0.460	0.420	0.455	800,000	357,000	0.4463	0.442	0.418	0.447	0.408	0.442	823,188	0.4337	8.33%
2011-08-09	0	0.420	0.420	0.440	0.415	0.485	1,535,000	719,375	0.4686	0.408	0.408	0.428	0.403	0.471	1,579,493	0.4554	-11.58%
2011-08-08	0	0.475	0.470	0.475	0.425	0.475	635,000	283,900	0.4471	0.462	0.457	0.462	0.413	0.462	653,406	0.4345	-4.04%
2011-08-05	0	0.495	0.460	0.495	0.450	0.495	1,265,000	582,275	0.4603	0.481	0.447	0.481	0.437	0.481	1,301,667	0.4473	-1.00%
2011-08-04	0	0.500	0.500	0.510	0.500	0.510	290,000	145,700	0.5024	0.486	0.486	0.496	0.486	0.496	298,406	0.4883	0.00%
2011-08-03	0	0.500	0.500	0.510	0.500	0.510	315,000	160,100	0.5083	0.486	0.486	0.496	0.486	0.496	324,130	0.4939	-1.96%
2011-08-02	0	0.510	0.510	0.520	0.510	0.520	55,000	28,250	0.5136	0.496	0.496	0.505	0.496	0.505	56,594	0.4992	-3.77%
2011-08-01	0	0.530	0.520	0.530	0.530	0.530	85,000	45,050	0.5300	0.515	0.505	0.515	0.515	0.515	87,464	0.5151	1.92%
2011-07-29	0	0.520	0.510	0.530	0.520	0.520	155,000	80,600	0.5200	0.505	0.496	0.515	0.505	0.505	159,493	0.5054	0.00%
2011-07-28	0	0.520	0.510	0.530	0.510	0.530	60,000	31,150	0.5192	0.505	0.496	0.515	0.496	0.515	61,739	0.5045	1.96%
2011-07-27	0	0.510	0.510	0.520	0.510	0.540	300,000	159,300	0.5310	0.496	0.496	0.505	0.496	0.525	308,696	0.5160	-1.92%
2011-07-26	0	0.520	0.510	0.530	0.500	0.520	460,000	235,900	0.5128	0.505	0.496	0.515	0.486	0.505	473,333	0.4984	1.96%
2011-07-25	0	0.510	0.510	0.530	0.510	0.520	230,000	118,300	0.5143	0.496	0.496	0.515	0.496	0.505	236,667	0.4999	-5.56%
2011-07-22	0	0.540	0.530	0.540	0.530	0.550	1,215,000	659,650	0.5429	0.525	0.515	0.525	0.515	0.535	1,250,217	0.5276	3.85%
2011-07-21	0	0.520	0.510	0.520	-	-	0	0	-	0.505	0.496	0.505	-	-	0	-	-1.89%
2011-07-20	0	0.530	0.510	0.530	0.500	0.530	955,000	478,100	0.5006	0.515	0.496	0.515	0.486	0.515	982,681	0.4865	3.92%
2011-07-19	0	0.510	0.500	0.520	0.510	0.520	285,000	146,150	0.5128	0.496	0.486	0.505	0.496	0.505	293,261	0.4984	-3.77%
2011-07-18	0	0.530	0.530	0.540	0.510	0.540	15,270,000	7,945,200	0.5203	0.515	0.515	0.525	0.496	0.525	15,712,609	0.5057	1.92%
2011-07-15	0	0.520	0.510	0.530	0.500	0.520	19,735,000	10,070,250	0.5103	0.505	0.496	0.515	0.486	0.505	20,307,029	0.4959	-1.89%
2011-07-14	0	0.530	0.530	0.550	0.530	0.540	205,000	110,650	0.5398	0.515	0.515	0.535	0.515	0.525	210,942	0.5246	-3.64%
2011-07-13	0	0.550	0.540	0.550	0.550	0.560	500,000	278,700	0.5574	0.535	0.525	0.535	0.535	0.544	514,493	0.5417	-1.79%
2011-07-12	0	0.560	0.550	0.570	0.560	0.560	400,000	224,000	0.5600	0.544	0.535	0.554	0.544	0.544	411,594	0.5442	-1.75%
2011-07-11	0	0.570	0.550	0.570	0.550	0.570	995,000	556,700	0.5595	0.554	0.535	0.554	0.535	0.554	1,023,841	0.5437	1.79%
2011-07-08	0	0.560	0.560	0.570	0.550	0.560	1,290,000	720,100	0.5582	0.544	0.544	0.554	0.535	0.544	1,327,391	0.5425	0.00%
2011-07-07	0	0.560	0.550	0.570	0.560	0.570	995,000	558,300	0.5611	0.544	0.535	0.554	0.544	0.554	1,023,841	0.5453	1.82%
2011-07-06	0	0.550	0.540	0.560	0.540	0.550	650,000	356,550	0.5485	0.535	0.525	0.544	0.525	0.535	668,841	0.5331	-1.79%
2011-07-05	0	0.560	0.540	0.560	0.540	0.560	615,000	338,700	0.5507	0.544	0.525	0.544	0.525	0.544	632,826	0.5352	0.00%
2011-07-04	0	0.560	0.540	0.560	0.550	0.560	175,000	97,000	0.5543	0.544	0.525	0.544	0.535	0.544	180,072	0.5387	3.70%
2011-06-30	0	0.540	0.530	0.540	0.530	0.540	175,000	93,000	0.5314	0.525	0.515	0.525	0.515	0.525	180,072	0.5165	0.00%
2011-06-29	0	0.540	0.520	0.540	0.520	0.540	172,000	90,630	0.5269	0.525	0.505	0.525	0.505	0.525	176,986	0.5121	0.00%
2011-06-28	0	0.540	0.520	0.540	0.520	0.540	105,000	55,250	0.5262	0.525	0.505	0.525	0.505	0.525	108,043	0.5114	3.85%
2011-06-27	0	0.520	0.520	0.530	0.520	0.520	80,000	41,700	0.5213	0.505	0.505	0.515	0.505	0.505	82,319	0.5066	-3.70%
2011-06-24	0	0.540	0.530	0.540	0.540	0.550	460,000	249,300	0.5420	0.525	0.515	0.525	0.525	0.535	473,333	0.5267	0.00%
2011-06-23	0	0.540	0.530	0.540	0.530	0.540	360,000	191,600	0.5322	0.525	0.515	0.525	0.515	0.525	370,435	0.5172	3.85%
2011-06-22	0	0.520	0.520	0.540	0.520	0.540	70,000	36,600	0.5229	0.505	0.505	0.525	0.505	0.525	72,029	0.5081	0.00%
2011-06-21	0	0.520	0.520	0.540	0.520	0.540	120,000	63,250	0.5271	0.505	0.505	0.525	0.505	0.525	123,478	0.5122	-1.89%
2011-06-20	0	0.530	0.520	0.530	0.520	0.540	475,000	254,100	0.5349	0.515	0.505	0.515	0.505	0.525	488,768	0.5199	-3.64%
2011-06-17	0	0.550	0.540	0.560	0.550	0.560	570,000	317,500	0.5570	0.535	0.525	0.544	0.535	0.544	586,522	0.5413	-1.79%
2011-06-16	0	0.560	0.550	0.570	0.560	0.590	1,372,000	770,510	0.5616	0.544	0.535	0.554	0.544	0.573	1,411,768	0.5458	-1.75%
2011-06-15	0	0.570	0.580	0.590	0.560	0.590	485,000	275,300	0.5676	0.554	0.564	0.573	0.544	0.573	499,058	0.5516	-5.00%
2011-06-14	0	0.600	0.570	0.590	0.560	0.600	1,420,000	816,850	0.5752	0.583	0.554	0.573	0.544	0.583	1,461,159	0.5590	3.45%
2011-06-13	0	0.580	0.560	0.580	0.560	0.580	85,000	48,350	0.5688	0.564	0.544	0.564	0.544	0.564	87,464	0.5528	0.00%
2011-06-10	0	0.580	0.560	0.580	0.560	0.580	110,000	62,700	0.5700	0.564	0.544	0.564	0.544	0.564	113,188	0.5539	0.00%
2011-06-09	0	0.580	0.570	0.580	0.560	0.580	1,705,000	968,050	0.5678	0.564	0.554	0.564	0.544	0.564	1,754,420	0.5518	0.00%
2011-06-08	0	0.580	0.570	0.590	0.570	0.600	870,000	515,450	0.5925	0.564	0.554	0.573	0.554	0.583	895,217	0.5758	-4.92%
2011-06-07	0	0.610	0.600	0.610	0.610	0.610	955,000	582,550	0.6100	0.593	0.583	0.593	0.593	0.593	982,681	0.5928	-1.61%
2011-06-03	0	0.620	0.620	0.630	0.610	0.620	715,000	437,800	0.6123	0.603	0.603	0.612	0.593	0.603	735,725	0.5951	-1.59%
2011-06-02	0	0.630	0.610	0.630	0.610	0.630	510,000	316,600	0.6208	0.612	0.593	0.612	0.593	0.612	524,783	0.6033	1.61%
2011-06-01	0	0.620	0.620	0.630	0.620	0.630	1,390,000	862,000	0.6201	0.603	0.603	0.612	0.603	0.612	1,430,290	0.6027	-3.12%
2011-05-31	0	0.640	0.630	0.640	0.620	0.640	580,000	367,800	0.6341	0.622	0.612	0.622	0.603	0.622	596,812	0.6163	3.23%
2011-05-30	0	0.620	0.620	0.640	0.610	0.640	1,445,000	891,500	0.6170	0.603	0.603	0.622	0.593	0.622	1,486,884	0.5996	-1.59%
2011-05-27	0	0.630	0.630	0.640	0.620	0.640	200,000	125,900	0.6295	0.612	0.612	0.622	0.603	0.622	205,797	0.6118	0.00%
2011-05-26	0	0.630	0.630	0.640	0.630	0.630	310,000	195,300	0.6300	0.612	0.612	0.622	0.612	0.612	318,986	0.6123	-1.56%
2011-05-25	0	0.640	0.630	0.650	0.630	0.650	1,085,000	688,000	0.6341	0.622	0.612	0.632	0.612	0.632	1,116,449	0.6162	-3.03%
2011-05-24	0	0.660	0.640	0.660	0.650	0.660	30,000	19,550	0.6517	0.641	0.622	0.641	0.632	0.641	30,870	0.6333	1.54%
2011-05-23	0	0.650	0.640	0.660	0.640	0.650	455,000	295,050	0.6485	0.632	0.622	0.641	0.622	0.632	468,188	0.6302	-1.52%
2011-05-20	0	0.660	0.660	0.680	0.660	0.680	350,000	233,850	0.6681	0.641	0.641	0.661	0.641	0.661	360,145	0.6493	-1.49%
2011-05-19	0	0.670	0.660	0.670	0.660	0.670	430,000	287,400	0.6684	0.651	0.641	0.651	0.641	0.651	442,464	0.6495	0.00%
2011-05-18	0	0.670	0.670	0.680	0.670	0.680	135,000	91,450	0.6774	0.651	0.651	0.661	0.651	0.661	138,913	0.6583	-1.47%
2011-05-17	0	0.680	0.670	0.680	0.670	0.690	965,000	651,600	0.6752	0.661	0.651	0.661	0.651	0.671	992,971	0.6562	-1.45%
2011-05-16	0	0.690	0.680	0.690	0.680	0.700	1,020,000	706,150	0.6923	0.671	0.661	0.671	0.661	0.680	1,049,565	0.6728	-1.43%
2011-05-13	0	0.700	0.680	0.700	0.670	0.700	820,000	569,250	0.6942	0.680	0.661	0.680	0.651	0.680	843,768	0.6747	4.48%
2011-05-12	0	0.670	0.670	0.680	0.670	0.690	375,000	251,350	0.6703	0.651	0.651	0.661	0.651	0.671	385,870	0.6514	-2.90%
2011-05-11	0	0.690	0.680	0.690	0.670	0.700	1,590,000	1,100,700	0.6923	0.671	0.661	0.671	0.651	0.680	1,636,087	0.6728	2.99%
2011-05-09	0	0.670	0.670	0.680	0.670	0.700	595,000	406,400	0.6830	0.651	0.651	0.661	0.651	0.680	612,246	0.6638	-1.47%
2011-05-06	0	0.680	0.680	0.690	0.670	0.690	1,395,000	951,800	0.6823	0.661	0.661	0.671	0.651	0.671	1,435,435	0.6631	-2.86%
2011-05-05	0	0.700	0.680	0.700	0.690	0.700	1,420,000	984,850	0.6936	0.680	0.661	0.680	0.671	0.680	1,461,159	0.6740	-1.41%
2011-05-04	0	0.710	0.690	0.710	0.690	0.710	3,880,000	2,721,150	0.7013	0.690	0.671	0.690	0.671	0.690	3,992,464	0.6816	0.00%
2011-05-03	0	0.710	0.690	0.710	0.700	0.720	1,060,000	742,850	0.7008	0.690	0.671	0.690	0.680	0.700	1,090,725	0.6811	-1.39%
2011-04-29	0	0.720	0.700	0.710	0.700	0.730	3,590,000	2,569,900	0.7158	0.700	0.680	0.690	0.680	0.709	3,694,058	0.6957	-1.37%
2011-04-28	0	0.730	0.720	0.730	0.690	0.730	16,760,000	11,945,600	0.7127	0.709	0.700	0.709	0.671	0.709	17,245,797	0.6927	4.29%
2011-04-27	0	0.700	0.690	0.700	0.690	0.710	2,905,000	2,033,150	0.6999	0.680	0.671	0.680	0.671	0.690	2,989,203	0.6802	-2.78%
2011-04-26	0	0.720	0.700	0.720	0.700	0.720	975,000	691,200	0.7089	0.700	0.680	0.700	0.680	0.700	1,003,261	0.6890	0.00%
2011-04-21	0	0.720	0.700	0.720	0.700	0.730	6,045,000	4,265,200	0.7056	0.700	0.680	0.700	0.680	0.709	6,220,217	0.6857	0.00%
2011-04-20	0	0.720	0.710	0.720	0.710	0.730	2,245,000	1,615,450	0.7196	0.700	0.690	0.700	0.690	0.709	2,310,072	0.6993	-1.37%
2011-04-19	0	0.730	0.710	0.730	0.700	0.730	5,930,000	4,222,600	0.7121	0.709	0.690	0.709	0.680	0.709	6,101,884	0.6920	1.39%
2011-04-18	0	0.720	0.710	0.720	0.710	0.730	2,055,000	1,471,400	0.7160	0.700	0.690	0.700	0.690	0.709	2,114,565	0.6958	-1.37%
2011-04-15	0	0.730	0.720	0.730	0.720	0.750	5,260,000	3,865,600	0.7349	0.709	0.700	0.709	0.700	0.729	5,412,464	0.7142	0.00%
2011-04-14	0	0.730	0.730	0.740	0.720	0.740	14,935,000	10,954,900	0.7335	0.709	0.709	0.719	0.700	0.719	15,367,899	0.7128	-1.35%
2011-04-13	0	0.740	0.730	0.740	0.690	0.740	13,050,000	9,225,750	0.7070	0.719	0.709	0.719	0.671	0.719	13,428,261	0.6870	5.71%
2011-04-12	0	0.700	0.690	0.700	0.680	0.700	915,000	630,750	0.6893	0.680	0.671	0.680	0.661	0.680	941,522	0.6699	0.00%
2011-04-11	0	0.700	0.690	0.700	0.690	0.720	5,155,000	3,624,200	0.7030	0.680	0.671	0.680	0.671	0.700	5,304,420	0.6832	0.00%
2011-04-08	0	0.700	0.680	0.700	0.680	0.710	3,000,000	2,075,000	0.6917	0.680	0.661	0.680	0.661	0.690	3,086,957	0.6722	0.00%
2011-04-07	0	0.700	0.690	0.700	0.690	0.730	5,640,000	3,991,150	0.7077	0.680	0.671	0.680	0.671	0.709	5,803,478	0.6877	-2.78%
2011-04-06	0	0.720	0.710	0.720	0.660	0.720	5,980,000	4,130,200	0.6907	0.700	0.690	0.700	0.641	0.700	6,153,333	0.6712	7.46%
2011-04-04	0	0.670	0.660	0.670	0.650	0.680	2,915,000	1,945,650	0.6675	0.651	0.641	0.651	0.632	0.661	2,999,493	0.6487	0.00%
2011-04-01	0	0.670	0.650	0.670	0.630	0.690	5,790,000	3,804,050	0.6570	0.651	0.632	0.651	0.612	0.671	5,957,826	0.6385	-2.90%
2011-03-31	0	0.690	0.680	0.690	0.670	0.700	9,885,000	6,755,150	0.6834	0.671	0.661	0.671	0.651	0.680	10,171,522	0.6641	2.99%
2011-03-30	0	0.670	0.670	0.680	0.610	0.690	6,870,000	4,491,450	0.6538	0.651	0.651	0.661	0.593	0.671	7,069,130	0.6354	8.06%
2011-03-29	0	0.620	0.610	0.620	0.610	0.620	1,155,000	712,050	0.6165	0.603	0.593	0.603	0.593	0.603	1,188,478	0.5991	0.00%
2011-03-28	0	0.620	0.610	0.620	0.610	0.630	1,115,000	694,950	0.6233	0.603	0.593	0.603	0.593	0.612	1,147,319	0.6057	-3.12%
2011-03-25	0	0.640	0.620	0.640	0.620	0.640	1,550,000	967,750	0.6244	0.622	0.603	0.622	0.603	0.622	1,594,928	0.6068	0.00%
2011-03-24	0	0.640	0.630	0.640	0.630	0.670	750,000	486,700	0.6489	0.622	0.612	0.622	0.612	0.651	771,739	0.6307	-3.03%
2011-03-23	0	0.660	0.660	0.670	0.640	0.670	1,245,000	815,550	0.6551	0.641	0.641	0.651	0.622	0.651	1,281,087	0.6366	0.00%
2011-03-22	0	0.660	0.650	0.660	0.640	0.660	1,530,000	997,800	0.6522	0.641	0.632	0.641	0.622	0.641	1,574,348	0.6338	3.13%
2011-03-21	0	0.640	0.630	0.640	0.630	0.640	125,000	79,950	0.6396	0.622	0.612	0.622	0.612	0.622	128,623	0.6216	1.59%
2011-03-18	0	0.630	0.620	0.630	0.620	0.630	850,000	534,700	0.6291	0.612	0.603	0.612	0.603	0.612	874,638	0.6113	1.61%
2011-03-17	0	0.620	0.630	0.640	0.610	0.640	12,710,000	8,171,800	0.6429	0.603	0.612	0.622	0.593	0.622	13,078,406	0.6248	-4.62%
2011-03-16	0	0.650	0.640	0.650	0.620	0.660	1,520,000	954,650	0.6281	0.632	0.622	0.632	0.603	0.641	1,564,058	0.6104	3.17%
2011-03-15	0	0.630	0.620	0.630	0.610	0.640	2,610,000	1,630,200	0.6246	0.612	0.603	0.612	0.593	0.622	2,685,652	0.6070	-4.55%
2011-03-14	0	0.660	0.650	0.660	0.640	0.660	1,330,000	860,400	0.6469	0.641	0.632	0.641	0.622	0.641	1,368,551	0.6287	1.54%
2011-03-11	0	0.650	0.640	0.650	0.640	0.660	925,000	603,250	0.6522	0.632	0.622	0.632	0.622	0.641	951,812	0.6338	-2.99%
2011-03-10	0	0.670	0.640	0.670	0.640	0.670	1,195,000	776,000	0.6494	0.651	0.622	0.651	0.622	0.651	1,229,638	0.6311	1.52%
2011-03-09	0	0.660	0.650	0.660	0.650	0.670	2,250,000	1,477,100	0.6565	0.641	0.632	0.641	0.632	0.651	2,315,217	0.6380	-1.49%
2011-03-08	0	0.670	0.660	0.670	0.660	0.670	840,000	561,200	0.6681	0.651	0.641	0.651	0.641	0.651	864,348	0.6493	-1.47%
2011-03-07	0	0.680	0.670	0.680	0.670	0.680	725,000	487,250	0.6721	0.661	0.651	0.661	0.651	0.661	746,014	0.6531	0.00%
2011-03-04	0	0.680	0.670	0.680	0.670	0.690	1,865,000	1,257,650	0.6743	0.661	0.651	0.661	0.651	0.671	1,919,058	0.6553	0.00%
2011-03-03	0	0.680	0.670	0.680	0.670	0.690	1,990,000	1,349,100	0.6779	0.661	0.651	0.661	0.651	0.671	2,047,681	0.6588	0.00%
2011-03-02	0	0.680	0.670	0.680	0.670	0.680	345,000	232,200	0.6730	0.661	0.651	0.661	0.651	0.661	355,000	0.6541	-1.45%
2011-03-01	0	0.690	0.680	0.690	0.670	0.690	595,000	401,550	0.6749	0.671	0.661	0.671	0.651	0.671	612,246	0.6559	0.00%
2011-02-28	0	0.690	0.680	0.690	0.670	0.690	820,000	558,600	0.6812	0.671	0.661	0.671	0.651	0.671	843,768	0.6620	1.47%
2011-02-25	0	0.680	0.670	0.680	0.670	0.680	1,175,000	797,050	0.6783	0.661	0.651	0.661	0.651	0.661	1,209,058	0.6592	1.49%
2011-02-24	0	0.670	0.660	0.670	0.670	0.720	27,705,000	18,885,800	0.6817	0.651	0.641	0.651	0.651	0.700	28,508,043	0.6625	-1.47%
2011-02-23	0	0.680	0.660	0.680	0.670	0.690	3,250,000	2,192,450	0.6746	0.661	0.641	0.661	0.651	0.671	3,344,203	0.6556	0.00%
2011-02-22	0	0.680	0.660	0.680	0.660	0.680	3,365,000	2,249,850	0.6686	0.661	0.641	0.661	0.641	0.661	3,462,536	0.6498	0.00%
2011-02-21	0	0.680	0.670	0.680	0.670	0.680	1,410,000	952,350	0.6754	0.661	0.651	0.661	0.651	0.661	1,450,870	0.6564	-1.45%
2011-02-18	0	0.690	0.680	0.690	0.640	0.690	49,040,000	32,787,650	0.6686	0.671	0.661	0.671	0.622	0.671	50,461,449	0.6498	2.99%
2011-02-17	0	0.670	0.660	0.680	0.670	0.680	4,295,000	2,901,150	0.6755	0.651	0.641	0.661	0.651	0.661	4,419,493	0.6564	-2.90%
2011-02-16	0	0.690	0.680	0.690	0.680	0.690	1,715,000	1,168,400	0.6813	0.671	0.661	0.671	0.661	0.671	1,764,710	0.6621	0.00%
2011-02-15	0	0.690	0.680	0.690	0.680	0.700	1,940,000	1,335,950	0.6886	0.671	0.661	0.671	0.661	0.680	1,996,232	0.6692	0.00%
2011-02-14	0	0.690	0.680	0.690	0.680	0.690	5,710,000	3,893,450	0.6819	0.671	0.661	0.671	0.661	0.671	5,875,507	0.6627	0.00%
2011-02-11	0	0.690	0.680	0.690	0.680	0.700	2,495,000	1,724,900	0.6913	0.671	0.661	0.671	0.661	0.680	2,567,319	0.6719	0.00%
2011-02-10	0	0.690	0.680	0.690	0.680	0.700	7,000,000	4,827,150	0.6896	0.671	0.661	0.671	0.661	0.680	7,202,899	0.6702	-1.43%
2011-02-09	0	0.700	0.690	0.700	0.690	0.700	6,130,000	4,231,400	0.6903	0.680	0.671	0.680	0.671	0.680	6,307,681	0.6708	0.00%
2011-02-08	0	0.700	0.690	0.700	0.690	0.700	1,795,000	1,254,600	0.6989	0.680	0.671	0.680	0.671	0.680	1,847,029	0.6793	0.00%
2011-02-07	0	0.700	0.690	0.700	0.690	0.720	1,930,000	1,352,550	0.7008	0.680	0.671	0.680	0.671	0.700	1,985,942	0.6811	-1.41%
2011-02-02	0	0.710	0.700	0.710	0.700	0.720	1,105,000	784,500	0.7100	0.690	0.680	0.690	0.680	0.700	1,137,029	0.6900	0.00%
2011-02-01	0	0.710	0.700	0.710	0.690	0.720	3,170,000	2,232,050	0.7041	0.690	0.680	0.690	0.671	0.700	3,261,884	0.6843	2.90%
2011-01-31	0	0.690	0.690	0.700	0.690	0.700	1,500,000	1,036,950	0.6913	0.671	0.671	0.680	0.671	0.680	1,543,478	0.6718	-2.82%
2011-01-28	0	0.710	0.700	0.710	0.690	0.710	2,380,000	1,666,000	0.7000	0.690	0.680	0.690	0.671	0.690	2,448,986	0.6803	0.00%
2011-01-27	0	0.710	0.700	0.710	0.690	0.730	6,135,000	4,364,850	0.7115	0.690	0.680	0.690	0.671	0.709	6,312,826	0.6914	1.43%
2011-01-26	0	0.700	0.690	0.700	0.690	0.710	3,090,000	2,158,650	0.6986	0.680	0.671	0.680	0.671	0.690	3,179,565	0.6789	0.00%
2011-01-25	0	0.700	0.690	0.700	0.690	0.700	5,630,000	3,892,650	0.6914	0.680	0.671	0.680	0.671	0.680	5,793,188	0.6719	0.00%
2011-01-24	0	0.700	0.690	0.700	0.690	0.720	14,800,000	10,328,650	0.6979	0.680	0.671	0.680	0.671	0.700	15,228,986	0.6782	-1.41%
2011-01-21	0	0.710	0.710	0.720	0.710	0.740	6,570,000	4,752,150	0.7233	0.690	0.690	0.700	0.690	0.719	6,760,435	0.7029	-2.74%
2011-01-20	0	0.730	0.730	0.740	0.720	0.740	8,095,000	5,879,200	0.7263	0.709	0.709	0.719	0.700	0.719	8,329,638	0.7058	-1.35%
2011-01-19	0	0.740	0.730	0.740	0.730	0.760	27,255,000	20,300,000	0.7448	0.719	0.709	0.719	0.709	0.739	28,045,000	0.7238	-2.63%
2011-01-18	0	0.760	0.750	0.760	0.710	0.780	45,670,000	34,463,050	0.7546	0.739	0.729	0.739	0.690	0.758	46,993,768	0.7334	7.04%
2011-01-17	0	0.710	0.700	0.710	0.690	0.720	6,680,000	4,696,100	0.7030	0.690	0.680	0.690	0.671	0.700	6,873,623	0.6832	-1.39%
2011-01-14	0	0.720	0.710	0.720	0.700	0.730	22,700,000	16,152,600	0.7116	0.700	0.690	0.700	0.680	0.709	23,357,971	0.6915	0.00%
2011-01-13	0	0.720	0.720	0.730	0.720	0.750	14,235,000	10,459,400	0.7348	0.700	0.700	0.709	0.700	0.729	14,647,609	0.7141	-5.26%
2011-01-12	0	0.760	0.750	0.760	0.730	0.770	54,010,000	40,251,050	0.7453	0.739	0.729	0.739	0.709	0.748	55,575,507	0.7243	-1.30%
2011-01-11	0	0.770	0.760	0.770	0.730	0.820	219,460,000	170,040,300	0.7748	0.748	0.739	0.748	0.709	0.797	225,821,159	0.7530