China Huiyuan Juice Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	01886	2007-02-23	2018-03-29	2021-01-18	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-01-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2018-03-29	0	2.020	2.020	2.030	1.990	2.090	9,890,500	19,891,960	2.0112	2.020	2.020	2.030	1.990	2.090	9,890,500	2.0112	0.00%
2018-03-28	0	2.020	2.010	2.020	2.010	2.090	3,989,000	8,136,690	2.0398	2.020	2.010	2.020	2.010	2.090	3,989,000	2.0398	-3.81%
2018-03-27	0	2.100	2.080	2.100	2.080	2.110	2,548,500	5,345,260	2.0974	2.100	2.080	2.100	2.080	2.110	2,548,500	2.0974	1.94%
2018-03-26	0	2.060	2.060	2.070	1.940	2.080	10,379,000	21,129,775	2.0358	2.060	2.060	2.070	1.940	2.080	10,379,000	2.0358	5.10%
2018-03-23	0	1.960	1.960	1.970	1.940	2.010	2,375,500	4,683,325	1.9715	1.960	1.960	1.970	1.940	2.010	2,375,500	1.9715	-3.92%
2018-03-22	0	2.040	2.030	2.040	1.980	2.050	6,582,500	13,200,440	2.0054	2.040	2.030	2.040	1.980	2.050	6,582,500	2.0054	3.03%
2018-03-21	0	1.980	1.980	1.990	1.980	2.000	8,652,000	17,218,990	1.9902	1.980	1.980	1.990	1.980	2.000	8,652,000	1.9902	-0.50%
2018-03-20	0	1.990	1.980	1.990	1.980	2.080	21,281,000	42,781,270	2.0103	1.990	1.980	1.990	1.980	2.080	21,281,000	2.0103	-5.24%
2018-03-19	0	2.100	2.090	2.100	2.080	2.180	4,010,000	8,510,920	2.1224	2.100	2.090	2.100	2.080	2.180	4,010,000	2.1224	-2.78%
2018-03-16	0	2.160	2.160	2.190	2.160	2.210	1,768,000	3,843,285	2.1738	2.160	2.160	2.190	2.160	2.210	1,768,000	2.1738	-0.92%
2018-03-15	0	2.180	2.170	2.180	2.160	2.190	789,000	1,717,765	2.1771	2.180	2.170	2.180	2.160	2.190	789,000	2.1771	0.46%
2018-03-14	0	2.170	2.160	2.170	2.130	2.170	2,806,000	6,034,525	2.1506	2.170	2.160	2.170	2.130	2.170	2,806,000	2.1506	-0.46%
2018-03-13	0	2.180	2.170	2.180	2.150	2.180	1,533,500	3,325,530	2.1686	2.180	2.170	2.180	2.150	2.180	1,533,500	2.1686	0.46%
2018-03-12	0	2.170	2.160	2.170	2.110	2.170	2,767,000	5,909,110	2.1356	2.170	2.160	2.170	2.110	2.170	2,767,000	2.1356	1.88%
2018-03-09	0	2.130	2.120	2.130	2.110	2.140	854,500	1,819,095	2.1288	2.130	2.120	2.130	2.110	2.140	854,500	2.1288	0.95%
2018-03-08	0	2.110	2.110	2.120	2.090	2.140	901,000	1,898,475	2.1071	2.110	2.110	2.120	2.090	2.140	901,000	2.1071	-0.47%
2018-03-07	0	2.120	2.110	2.130	2.110	2.140	230,500	488,120	2.1177	2.120	2.110	2.130	2.110	2.140	230,500	2.1177	-0.47%
2018-03-06	0	2.130	2.120	2.130	2.100	2.150	443,500	942,610	2.1254	2.130	2.120	2.130	2.100	2.150	443,500	2.1254	0.95%
2018-03-05	0	2.110	2.110	2.120	2.090	2.130	634,000	1,338,582	2.1113	2.110	2.110	2.120	2.090	2.130	634,000	2.1113	0.48%
2018-03-02	0	2.100	2.100	2.110	2.080	2.130	1,720,500	3,611,050	2.0988	2.100	2.100	2.110	2.080	2.130	1,720,500	2.0988	-1.87%
2018-03-01	0	2.140	2.140	2.150	2.100	2.150	1,491,500	3,172,030	2.1267	2.140	2.140	2.150	2.100	2.150	1,491,500	2.1267	1.90%
2018-02-28	0	2.100	2.090	2.100	2.090	2.140	1,095,500	2,300,040	2.0995	2.100	2.090	2.100	2.090	2.140	1,095,500	2.0995	-0.94%
2018-02-27	0	2.120	2.110	2.120	2.100	2.180	2,737,000	5,831,722	2.1307	2.120	2.110	2.120	2.100	2.180	2,737,000	2.1307	-2.75%
2018-02-26	0	2.180	2.170	2.180	2.150	2.190	1,156,500	2,506,292	2.1671	2.180	2.170	2.180	2.150	2.190	1,156,500	2.1671	0.46%
2018-02-23	0	2.170	2.150	2.170	2.100	2.170	2,669,000	5,708,347	2.1388	2.170	2.150	2.170	2.100	2.170	2,669,000	2.1388	2.84%
2018-02-22	0	2.110	2.100	2.110	2.090	2.130	1,366,500	2,880,405	2.1079	2.110	2.100	2.110	2.090	2.130	1,366,500	2.1079	0.48%
2018-02-21	0	2.100	2.070	2.100	2.060	2.100	754,500	1,567,445	2.0775	2.100	2.070	2.100	2.060	2.100	754,500	2.0775	0.00%
2018-02-20	0	2.100	2.070	2.100	2.060	2.120	1,213,000	2,532,635	2.0879	2.100	2.070	2.100	2.060	2.120	1,213,000	2.0879	0.48%
2018-02-15	0	2.090	2.070	2.090	2.050	2.100	1,028,000	2,120,110	2.0624	2.090	2.070	2.090	2.050	2.100	1,028,000	2.0624	1.46%
2018-02-14	0	2.060	2.060	2.070	2.010	2.070	775,000	1,580,630	2.0395	2.060	2.060	2.070	2.010	2.070	775,000	2.0395	0.49%
2018-02-13	0	2.050	2.050	2.070	2.050	2.090	1,166,500	2,404,590	2.0614	2.050	2.050	2.070	2.050	2.090	1,166,500	2.0614	0.00%
2018-02-12	0	2.050	2.040	2.050	2.020	2.080	2,481,500	5,070,215	2.0432	2.050	2.040	2.050	2.020	2.080	2,481,500	2.0432	0.49%
2018-02-09	0	2.040	2.030	2.040	1.980	2.080	5,005,500	10,053,710	2.0085	2.040	2.030	2.040	1.980	2.080	5,005,500	2.0085	-1.92%
2018-02-08	0	2.080	2.070	2.080	2.060	2.140	1,503,500	3,130,290	2.0820	2.080	2.070	2.080	2.060	2.140	1,503,500	2.0820	-0.48%
2018-02-07	0	2.090	2.080	2.090	2.080	2.150	2,310,000	4,866,550	2.1067	2.090	2.080	2.090	2.080	2.150	2,310,000	2.1067	-0.48%
2018-02-06	0	2.100	2.090	2.110	2.090	2.170	5,906,000	12,492,832	2.1153	2.100	2.090	2.110	2.090	2.170	5,906,000	2.1153	-4.98%
2018-02-05	0	2.210	2.200	2.210	2.180	2.240	1,613,500	3,552,800	2.2019	2.210	2.200	2.210	2.180	2.240	1,613,500	2.2019	-1.78%
2018-02-02	0	2.250	2.240	2.250	2.240	2.330	1,646,000	3,715,127	2.2571	2.250	2.240	2.250	2.240	2.330	1,646,000	2.2571	-0.44%
2018-02-01	0	2.260	2.260	2.270	2.260	2.370	3,302,500	7,590,525	2.2984	2.260	2.260	2.270	2.260	2.370	3,302,500	2.2984	-3.00%
2018-01-31	0	2.330	2.330	2.340	2.320	2.360	1,097,017	2,559,864	2.3335	2.330	2.330	2.340	2.320	2.360	1,097,017	2.3335	-1.69%
2018-01-30	0	2.370	2.340	2.370	2.330	2.410	2,166,000	5,120,125	2.3639	2.370	2.340	2.370	2.330	2.410	2,166,000	2.3639	-0.84%
2018-01-29	0	2.390	2.380	2.390	2.330	2.400	4,483,000	10,649,645	2.3756	2.390	2.380	2.390	2.330	2.400	4,483,000	2.3756	3.02%
2018-01-26	0	2.320	2.310	2.320	2.300	2.340	2,337,000	5,421,610	2.3199	2.320	2.310	2.320	2.300	2.340	2,337,000	2.3199	0.43%
2018-01-25	0	2.310	2.310	2.320	2.300	2.370	2,074,000	4,824,825	2.3263	2.310	2.310	2.320	2.300	2.370	2,074,000	2.3263	-2.12%
2018-01-24	0	2.360	2.350	2.360	2.330	2.380	5,003,500	11,780,475	2.3544	2.360	2.350	2.360	2.330	2.380	5,003,500	2.3544	1.29%
2018-01-23	0	2.330	2.320	2.330	2.310	2.370	8,337,500	19,509,790	2.3400	2.330	2.320	2.330	2.310	2.370	8,337,500	2.3400	-0.43%
2018-01-22	0	2.340	2.330	2.340	2.230	2.350	5,886,000	13,466,900	2.2880	2.340	2.330	2.340	2.230	2.350	5,886,000	2.2880	3.54%
2018-01-19	0	2.260	2.250	2.260	2.220	2.260	2,566,000	5,757,080	2.2436	2.260	2.250	2.260	2.220	2.260	2,566,000	2.2436	1.80%
2018-01-18	0	2.220	2.220	2.230	2.200	2.250	3,042,500	6,756,110	2.2206	2.220	2.220	2.230	2.200	2.250	3,042,500	2.2206	-0.45%
2018-01-17	0	2.230	2.220	2.230	2.190	2.310	11,857,000	26,274,995	2.2160	2.230	2.220	2.230	2.190	2.310	11,857,000	2.2160	-2.62%
2018-01-16	0	2.290	2.270	2.290	2.210	2.330	4,888,000	11,160,920	2.2833	2.290	2.270	2.290	2.210	2.330	4,888,000	2.2833	3.62%
2018-01-15	0	2.210	2.210	2.220	2.200	2.250	2,636,000	5,877,885	2.2299	2.210	2.210	2.220	2.200	2.250	2,636,000	2.2299	-0.45%
2018-01-12	0	2.220	2.200	2.220	2.180	2.230	1,834,500	4,049,440	2.2074	2.220	2.200	2.220	2.180	2.230	1,834,500	2.2074	2.30%
2018-01-11	0	2.170	2.170	2.200	2.170	2.210	2,933,500	6,399,545	2.1815	2.170	2.170	2.200	2.170	2.210	2,933,500	2.1815	-0.91%
2018-01-10	0	2.190	2.190	2.200	2.190	2.250	4,510,000	9,968,335	2.2103	2.190	2.190	2.200	2.190	2.250	4,510,000	2.2103	-1.79%
2018-01-09	0	2.230	2.230	2.260	2.230	2.330	5,345,500	12,185,715	2.2796	2.230	2.230	2.260	2.230	2.330	5,345,500	2.2796	-0.45%
2018-01-08	0	2.240	2.220	2.240	2.160	2.250	4,233,000	9,394,725	2.2194	2.240	2.220	2.240	2.160	2.250	4,233,000	2.2194	4.19%
2018-01-05	0	2.150	2.150	2.180	2.140	2.220	9,003,500	19,569,040	2.1735	2.150	2.150	2.180	2.140	2.220	9,003,500	2.1735	1.42%
2018-01-04	0	2.120	2.120	2.130	2.100	2.150	11,729,000	24,980,220	2.1298	2.120	2.120	2.130	2.100	2.150	11,729,000	2.1298	0.47%
2018-01-03	0	2.110	2.090	2.100	2.090	2.130	8,136,500	17,089,020	2.1003	2.110	2.090	2.100	2.090	2.130	8,136,500	2.1003	0.00%
2018-01-02	0	2.110	2.100	2.110	2.090	2.170	10,606,000	22,419,250	2.1138	2.110	2.100	2.110	2.090	2.170	10,606,000	2.1138	-2.31%
2017-12-29	0	2.160	2.150	2.160	2.130	2.170	2,249,000	4,841,500	2.1527	2.160	2.150	2.160	2.130	2.170	2,249,000	2.1527	0.93%
2017-12-28	0	2.140	2.140	2.150	2.110	2.200	5,006,000	10,754,340	2.1483	2.140	2.140	2.150	2.110	2.200	5,006,000	2.1483	-2.73%
2017-12-27	0	2.200	2.180	2.200	2.170	2.260	3,952,000	8,650,860	2.1890	2.200	2.180	2.200	2.170	2.260	3,952,000	2.1890	-2.65%
2017-12-22	0	2.260	2.250	2.260	2.210	2.280	1,322,000	2,960,915	2.2397	2.260	2.250	2.260	2.210	2.280	1,322,000	2.2397	0.00%
2017-12-21	0	2.260	2.260	2.270	2.230	2.280	930,500	2,104,095	2.2613	2.260	2.260	2.270	2.230	2.280	930,500	2.2613	1.35%
2017-12-20	0	2.230	2.220	2.230	2.210	2.230	1,007,500	2,243,410	2.2267	2.230	2.220	2.230	2.210	2.230	1,007,500	2.2267	0.00%
2017-12-19	0	2.230	2.220	2.230	2.220	2.260	312,500	700,365	2.2412	2.230	2.220	2.230	2.220	2.260	312,500	2.2412	0.00%
2017-12-18	0	2.230	2.220	2.230	2.210	2.250	408,500	907,995	2.2228	2.230	2.220	2.230	2.210	2.250	408,500	2.2228	-0.45%
2017-12-15	0	2.240	2.230	2.240	2.170	2.240	778,000	1,717,505	2.2076	2.240	2.230	2.240	2.170	2.240	778,000	2.2076	2.75%
2017-12-14	0	2.180	2.170	2.180	2.170	2.220	2,730,000	5,934,545	2.1738	2.180	2.170	2.180	2.170	2.220	2,730,000	2.1738	-1.36%
2017-12-13	0	2.210	2.200	2.210	2.180	2.210	690,500	1,520,655	2.2023	2.210	2.200	2.210	2.180	2.210	690,500	2.2023	0.91%
2017-12-12	0	2.190	2.180	2.190	2.170	2.220	940,500	2,058,390	2.1886	2.190	2.180	2.190	2.170	2.220	940,500	2.1886	-0.45%
2017-12-11	0	2.200	2.190	2.200	2.170	2.200	756,500	1,654,670	2.1873	2.200	2.190	2.200	2.170	2.200	756,500	2.1873	1.38%
2017-12-08	0	2.170	2.160	2.170	2.170	2.210	1,391,000	3,038,230	2.1842	2.170	2.160	2.170	2.170	2.210	1,391,000	2.1842	-0.46%
2017-12-07	0	2.180	2.170	2.180	2.170	2.260	2,100,000	4,617,815	2.1990	2.180	2.170	2.180	2.170	2.260	2,100,000	2.1990	-1.80%
2017-12-06	0	2.220	2.220	2.240	2.210	2.300	1,110,000	2,485,080	2.2388	2.220	2.220	2.240	2.210	2.300	1,110,000	2.2388	-2.20%
2017-12-05	0	2.270	2.270	2.280	2.260	2.300	2,281,000	5,221,285	2.2890	2.270	2.270	2.280	2.260	2.300	2,281,000	2.2890	-1.73%
2017-12-04	0	2.310	2.300	2.310	2.290	2.310	3,688,500	8,483,465	2.3000	2.310	2.300	2.310	2.290	2.310	3,688,500	2.3000	-0.86%
2017-12-01	0	2.330	2.310	2.330	2.310	2.340	1,038,500	2,414,040	2.3245	2.330	2.310	2.330	2.310	2.340	1,038,500	2.3245	-1.27%
2017-11-30	0	2.360	2.300	2.360	2.280	2.360	3,770,500	8,702,935	2.3082	2.360	2.300	2.360	2.280	2.360	3,770,500	2.3082	0.43%
2017-11-29	0	2.350	2.340	2.350	2.320	2.350	307,000	718,530	2.3405	2.350	2.340	2.350	2.320	2.350	307,000	2.3405	0.86%
2017-11-28	0	2.330	2.330	2.340	2.320	2.360	988,000	2,309,690	2.3377	2.330	2.330	2.340	2.320	2.360	988,000	2.3377	-2.10%
2017-11-27	0	2.380	2.370	2.380	2.360	2.380	494,000	1,171,020	2.3705	2.380	2.370	2.380	2.360	2.380	494,000	2.3705	0.00%
2017-11-24	0	2.380	2.370	2.380	2.350	2.390	1,056,000	2,493,950	2.3617	2.380	2.370	2.380	2.350	2.390	1,056,000	2.3617	0.00%
2017-11-23	0	2.380	2.360	2.380	2.340	2.400	1,743,000	4,141,085	2.3758	2.380	2.360	2.380	2.340	2.400	1,743,000	2.3758	0.85%
2017-11-22	0	2.360	2.350	2.360	2.350	2.370	815,000	1,920,245	2.3561	2.360	2.350	2.360	2.350	2.370	815,000	2.3561	0.00%
2017-11-21	0	2.360	2.350	2.360	2.320	2.370	1,230,500	2,883,855	2.3436	2.360	2.350	2.360	2.320	2.370	1,230,500	2.3436	0.00%
2017-11-20	0	2.360	2.350	2.360	2.320	2.390	1,914,500	4,479,420	2.3397	2.360	2.350	2.360	2.320	2.390	1,914,500	2.3397	0.00%
2017-11-17	0	2.360	2.360	2.380	2.360	2.400	1,729,500	4,115,510	2.3796	2.360	2.360	2.380	2.360	2.400	1,729,500	2.3796	-1.26%
2017-11-16	0	2.390	2.370	2.390	2.380	2.400	1,696,000	4,049,835	2.3879	2.390	2.370	2.390	2.380	2.400	1,696,000	2.3879	0.00%
2017-11-15	0	2.390	2.390	2.400	2.380	2.410	1,650,000	3,946,830	2.3920	2.390	2.390	2.400	2.380	2.410	1,650,000	2.3920	-0.83%
2017-11-14	0	2.410	2.390	2.410	2.380	2.420	998,000	2,395,985	2.4008	2.410	2.390	2.410	2.380	2.420	998,000	2.4008	0.00%
2017-11-13	0	2.410	2.400	2.410	2.390	2.410	1,244,000	2,980,115	2.3956	2.410	2.400	2.410	2.390	2.410	1,244,000	2.3956	0.42%
2017-11-10	0	2.400	2.400	2.410	2.390	2.430	1,546,000	3,715,165	2.4031	2.400	2.400	2.410	2.390	2.430	1,546,000	2.4031	-0.83%
2017-11-09	0	2.420	2.410	2.420	2.400	2.430	631,000	1,522,792	2.4133	2.420	2.410	2.420	2.400	2.430	631,000	2.4133	-0.41%
2017-11-08	0	2.430	2.420	2.430	2.420	2.450	1,297,500	3,153,460	2.4304	2.430	2.420	2.430	2.420	2.450	1,297,500	2.4304	-0.41%
2017-11-07	0	2.440	2.430	2.440	2.400	2.460	3,841,000	9,320,905	2.4267	2.440	2.430	2.440	2.400	2.460	3,841,000	2.4267	0.00%
2017-11-06	0	2.440	2.430	2.440	2.400	2.450	1,848,500	4,482,130	2.4247	2.440	2.430	2.440	2.400	2.450	1,848,500	2.4247	0.83%
2017-11-03	0	2.420	2.410	2.420	2.380	2.480	6,082,500	14,681,055	2.4137	2.420	2.410	2.420	2.380	2.480	6,082,500	2.4137	-1.63%
2017-11-02	0	2.460	2.460	2.470	2.440	2.490	3,115,500	7,673,890	2.4631	2.460	2.460	2.470	2.440	2.490	3,115,500	2.4631	-0.81%
2017-11-01	0	2.480	2.470	2.480	2.440	2.530	3,437,500	8,514,965	2.4771	2.480	2.470	2.480	2.440	2.530	3,437,500	2.4771	0.00%
2017-10-31	0	2.480	2.470	2.480	2.400	2.500	6,197,500	15,248,260	2.4604	2.480	2.470	2.480	2.400	2.500	6,197,500	2.4604	2.48%
2017-10-30	0	2.420	2.400	2.420	2.380	2.450	5,137,000	12,403,260	2.4145	2.420	2.400	2.420	2.380	2.450	5,137,000	2.4145	1.68%
2017-10-27	0	2.380	2.380	2.390	2.380	2.420	2,458,000	5,888,110	2.3955	2.380	2.380	2.390	2.380	2.420	2,458,000	2.3955	0.00%
2017-10-26	0	2.380	2.380	2.410	2.380	2.410	4,951,000	11,855,875	2.3946	2.380	2.380	2.410	2.380	2.410	4,951,000	2.3946	-0.83%
2017-10-25	0	2.400	2.400	2.410	2.390	2.440	3,512,000	8,430,930	2.4006	2.400	2.400	2.410	2.390	2.440	3,512,000	2.4006	-1.23%
2017-10-24	0	2.430	2.410	2.430	2.400	2.470	3,913,500	9,473,495	2.4207	2.430	2.410	2.430	2.400	2.470	3,913,500	2.4207	-0.41%
2017-10-23	0	2.440	2.420	2.440	2.410	2.460	1,502,500	3,668,890	2.4419	2.440	2.420	2.440	2.410	2.460	1,502,500	2.4419	0.00%
2017-10-20	0	2.440	2.430	2.440	2.400	2.440	1,855,500	4,498,280	2.4243	2.440	2.430	2.440	2.400	2.440	1,855,500	2.4243	1.67%
2017-10-19	0	2.400	2.400	2.410	2.390	2.450	2,121,500	5,109,730	2.4085	2.400	2.400	2.410	2.390	2.450	2,121,500	2.4085	-0.41%
2017-10-18	0	2.410	2.420	2.430	2.390	2.440	1,830,000	4,408,665	2.4091	2.410	2.420	2.430	2.390	2.440	1,830,000	2.4091	-0.82%
2017-10-17	0	2.430	2.430	2.440	2.420	2.460	975,000	2,379,995	2.4410	2.430	2.430	2.440	2.420	2.460	975,000	2.4410	-0.82%
2017-10-16	0	2.450	2.440	2.450	2.430	2.470	1,064,500	2,606,190	2.4483	2.450	2.440	2.450	2.430	2.470	1,064,500	2.4483	-0.41%
2017-10-13	0	2.460	2.450	2.460	2.410	2.460	1,525,500	3,720,890	2.4391	2.460	2.450	2.460	2.410	2.460	1,525,500	2.4391	2.07%
2017-10-12	0	2.410	2.410	2.420	2.400	2.420	901,500	2,169,055	2.4061	2.410	2.410	2.420	2.400	2.420	901,500	2.4061	0.00%
2017-10-11	0	2.410	2.400	2.410	2.390	2.410	903,000	2,166,635	2.3994	2.410	2.400	2.410	2.390	2.410	903,000	2.3994	0.00%
2017-10-10	0	2.410	2.400	2.410	2.380	2.410	1,093,000	2,612,420	2.3901	2.410	2.400	2.410	2.380	2.410	1,093,000	2.3901	1.26%
2017-10-09	0	2.380	2.380	2.390	2.370	2.410	5,953,500	14,177,970	2.3815	2.380	2.380	2.390	2.370	2.410	5,953,500	2.3815	-1.24%
2017-10-06	0	2.410	2.400	2.410	2.390	2.430	2,355,000	5,659,270	2.4031	2.410	2.400	2.410	2.390	2.430	2,355,000	2.4031	-0.41%
2017-10-04	0	2.420	2.400	2.420	2.390	2.420	839,000	2,013,835	2.4003	2.420	2.400	2.420	2.390	2.420	839,000	2.4003	0.41%
2017-10-03	0	2.410	2.400	2.410	2.400	2.440	404,500	976,365	2.4138	2.410	2.400	2.410	2.400	2.440	404,500	2.4138	0.00%
2017-09-29	0	2.410	2.390	2.410	2.400	2.450	2,895,000	6,971,690	2.4082	2.410	2.390	2.410	2.400	2.450	2,895,000	2.4082	-0.82%
2017-09-28	0	2.430	2.420	2.440	2.430	2.460	421,690	1,031,606	2.4464	2.430	2.420	2.440	2.430	2.460	421,690	2.4464	-0.82%
2017-09-27	0	2.450	2.440	2.450	2.420	2.450	800,000	1,945,800	2.4323	2.450	2.440	2.450	2.420	2.450	800,000	2.4323	1.24%
2017-09-26	0	2.420	2.420	2.440	2.410	2.450	1,126,000	2,736,570	2.4303	2.420	2.420	2.440	2.410	2.450	1,126,000	2.4303	-0.41%
2017-09-25	0	2.430	2.420	2.440	2.420	2.480	1,304,500	3,192,525	2.4473	2.430	2.420	2.440	2.420	2.480	1,304,500	2.4473	-2.02%
2017-09-22	0	2.480	2.480	2.490	2.460	2.500	2,461,000	6,117,855	2.4859	2.480	2.480	2.490	2.460	2.500	2,461,000	2.4859	-0.80%
2017-09-21	0	2.500	2.470	2.500	2.450	2.530	3,721,500	9,340,530	2.5099	2.500	2.470	2.500	2.450	2.530	3,721,500	2.5099	1.21%
2017-09-20	0	2.470	2.460	2.470	2.440	2.480	2,818,500	6,936,765	2.4612	2.470	2.460	2.470	2.440	2.480	2,818,500	2.4612	0.82%
2017-09-19	0	2.450	2.440	2.450	2.420	2.450	1,106,500	2,697,125	2.4375	2.450	2.440	2.450	2.420	2.450	1,106,500	2.4375	0.82%
2017-09-18	0	2.430	2.420	2.440	2.390	2.450	1,738,000	4,219,805	2.4280	2.430	2.420	2.440	2.390	2.450	1,738,000	2.4280	0.41%
2017-09-15	0	2.420	2.410	2.420	2.400	2.450	2,323,500	5,640,305	2.4275	2.420	2.410	2.420	2.400	2.450	2,323,500	2.4275	0.00%
2017-09-14	0	2.420	2.400	2.420	2.390	2.420	1,300,000	3,131,745	2.4090	2.420	2.400	2.420	2.390	2.420	1,300,000	2.4090	1.26%
2017-09-13	0	2.390	2.380	2.400	2.380	2.440	1,976,500	4,762,750	2.4097	2.390	2.380	2.400	2.380	2.440	1,976,500	2.4097	-1.24%
2017-09-12	0	2.420	2.410	2.420	2.390	2.420	940,000	2,254,925	2.3989	2.420	2.410	2.420	2.390	2.420	940,000	2.3989	0.41%
2017-09-11	0	2.410	2.400	2.410	2.380	2.410	1,024,285	2,450,054	2.3920	2.410	2.400	2.410	2.380	2.410	1,024,285	2.3920	0.42%
2017-09-08	0	2.400	2.380	2.400	2.380	2.400	1,065,301	2,546,191	2.3901	2.400	2.380	2.400	2.380	2.400	1,065,301	2.3901	0.42%
2017-09-07	0	2.390	2.390	2.400	2.350	2.420	5,916,000	14,119,440	2.3867	2.390	2.390	2.400	2.350	2.420	5,916,000	2.3867	-1.65%
2017-09-06	0	2.430	2.400	2.430	2.400	2.440	866,500	2,097,165	2.4203	2.430	2.400	2.430	2.400	2.440	866,500	2.4203	-0.41%
2017-09-05	0	2.440	2.430	2.440	2.430	2.450	1,088,000	2,649,580	2.4353	2.440	2.430	2.440	2.430	2.450	1,088,000	2.4353	1.24%
2017-09-04	0	2.410	2.400	2.410	2.400	2.440	2,121,500	5,138,945	2.4223	2.410	2.400	2.410	2.400	2.440	2,121,500	2.4223	-0.82%
2017-09-01	0	2.430	2.420	2.460	2.380	2.480	2,772,000	6,740,055	2.4315	2.430	2.420	2.460	2.380	2.480	2,772,000	2.4315	0.41%
2017-08-31	0	2.420	2.420	2.430	2.380	2.490	2,093,500	5,097,690	2.4350	2.420	2.420	2.430	2.380	2.490	2,093,500	2.4350	0.83%
2017-08-30	0	2.400	2.390	2.400	2.390	2.420	971,900	2,332,716	2.4002	2.400	2.390	2.400	2.390	2.420	971,900	2.4002	0.00%
2017-08-29	0	2.400	2.400	2.420	2.390	2.420	724,500	1,738,970	2.4002	2.400	2.400	2.420	2.390	2.420	724,500	2.4002	-1.23%
2017-08-28	0	2.430	2.400	2.430	2.390	2.430	497,000	1,197,750	2.4100	2.430	2.400	2.430	2.390	2.430	497,000	2.4100	0.41%
2017-08-25	0	2.420	2.400	2.420	2.390	2.430	1,832,000	4,417,085	2.4111	2.420	2.400	2.420	2.390	2.430	1,832,000	2.4111	0.41%
2017-08-24	0	2.410	2.400	2.410	2.400	2.450	2,867,500	6,938,415	2.4197	2.410	2.400	2.410	2.400	2.450	2,867,500	2.4197	-1.63%
2017-08-22	0	2.450	2.430	2.450	2.410	2.460	1,228,000	2,986,000	2.4316	2.450	2.430	2.450	2.410	2.460	1,228,000	2.4316	1.66%
2017-08-21	0	2.410	2.400	2.410	2.390	2.430	1,069,500	2,577,790	2.4103	2.410	2.400	2.410	2.390	2.430	1,069,500	2.4103	0.00%
2017-08-18	0	2.410	2.400	2.410	2.370	2.420	1,157,000	2,772,170	2.3960	2.410	2.400	2.410	2.370	2.420	1,157,000	2.3960	-0.82%
2017-08-17	0	2.430	2.410	2.430	2.390	2.440	711,000	1,721,375	2.4211	2.430	2.410	2.430	2.390	2.440	711,000	2.4211	0.41%
2017-08-16	0	2.420	2.410	2.420	2.370	2.420	976,000	2,338,435	2.3959	2.420	2.410	2.420	2.370	2.420	976,000	2.3959	2.11%
2017-08-15	0	2.370	2.370	2.380	2.350	2.420	2,911,000	6,905,820	2.3723	2.370	2.370	2.380	2.350	2.420	2,911,000	2.3723	-2.07%
2017-08-14	0	2.420	2.410	2.430	2.400	2.450	1,761,500	4,256,345	2.4163	2.420	2.410	2.430	2.400	2.450	1,761,500	2.4163	0.41%
2017-08-11	0	2.410	2.400	2.410	2.400	2.450	1,486,500	3,598,950	2.4211	2.410	2.400	2.410	2.400	2.450	1,486,500	2.4211	-1.23%
2017-08-10	0	2.440	2.440	2.450	2.440	2.550	3,580,500	8,925,480	2.4928	2.440	2.440	2.450	2.440	2.550	3,580,500	2.4928	-3.17%
2017-08-09	0	2.520	2.510	2.520	2.500	2.590	4,428,500	11,192,990	2.5275	2.520	2.510	2.520	2.500	2.590	4,428,500	2.5275	0.00%
2017-08-08	0	2.520	2.480	2.520	2.480	2.530	1,369,000	3,425,625	2.5023	2.520	2.480	2.520	2.480	2.530	1,369,000	2.5023	1.20%
2017-08-07	0	2.490	2.480	2.490	2.480	2.530	1,762,000	4,412,355	2.5042	2.490	2.480	2.490	2.480	2.530	1,762,000	2.5042	-0.40%
2017-08-04	0	2.500	2.480	2.500	2.470	2.500	1,279,500	3,173,525	2.4803	2.500	2.480	2.500	2.470	2.500	1,279,500	2.4803	0.40%
2017-08-03	0	2.490	2.480	2.490	2.480	2.500	559,000	1,390,080	2.4867	2.490	2.480	2.490	2.480	2.500	559,000	2.4867	-0.80%
2017-08-02	0	2.510	2.480	2.510	2.480	2.530	2,012,500	5,021,490	2.4952	2.510	2.480	2.510	2.480	2.530	2,012,500	2.4952	0.40%
2017-08-01	0	2.500	2.500	2.520	2.430	2.540	8,696,000	21,402,895	2.4612	2.500	2.500	2.520	2.430	2.540	8,696,000	2.4612	2.88%
2017-07-31	0	2.430	2.420	2.440	2.400	2.490	2,273,500	5,535,535	2.4348	2.430	2.420	2.440	2.400	2.490	2,273,500	2.4348	-1.62%
2017-07-28	0	2.470	2.460	2.470	2.460	2.530	1,220,500	3,032,930	2.4850	2.470	2.460	2.470	2.460	2.530	1,220,500	2.4850	-1.59%
2017-07-27	0	2.510	2.490	2.510	2.490	2.530	1,235,000	3,097,590	2.5082	2.510	2.490	2.510	2.490	2.530	1,235,000	2.5082	0.00%
2017-07-26	0	2.510	2.500	2.510	2.500	2.540	892,000	2,243,685	2.5153	2.510	2.500	2.510	2.500	2.540	892,000	2.5153	-1.18%
2017-07-25	0	2.540	2.530	2.540	2.460	2.550	2,957,500	7,462,350	2.5232	2.540	2.530	2.540	2.460	2.550	2,957,500	2.5232	2.83%
2017-07-24	0	2.470	2.460	2.470	2.440	2.480	1,120,500	2,756,795	2.4603	2.470	2.460	2.470	2.440	2.480	1,120,500	2.4603	-0.40%
2017-07-21	0	2.480	2.470	2.480	2.460	2.500	968,000	2,399,100	2.4784	2.480	2.470	2.480	2.460	2.500	968,000	2.4784	0.00%
2017-07-20	0	2.480	2.470	2.480	2.450	2.480	825,000	2,038,030	2.4703	2.480	2.470	2.480	2.450	2.480	825,000	2.4703	0.00%
2017-07-19	0	2.480	2.460	2.470	2.430	2.480	2,091,500	5,129,805	2.4527	2.480	2.460	2.470	2.430	2.480	2,091,500	2.4527	2.06%
2017-07-18	0	2.430	2.430	2.440	2.410	2.440	1,249,000	3,033,035	2.4284	2.430	2.430	2.440	2.410	2.440	1,249,000	2.4284	0.83%
2017-07-17	0	2.410	2.410	2.430	2.410	2.520	3,162,500	7,754,940	2.4522	2.410	2.410	2.430	2.410	2.520	3,162,500	2.4522	-2.03%
2017-07-14	0	2.460	2.450	2.460	2.430	2.480	866,000	2,125,195	2.4540	2.460	2.450	2.460	2.430	2.480	866,000	2.4540	1.23%
2017-07-13	0	2.430	2.420	2.440	2.420	2.460	1,049,000	2,554,835	2.4355	2.430	2.420	2.440	2.420	2.460	1,049,000	2.4355	0.00%
2017-07-12	0	2.430	2.430	2.440	2.420	2.450	1,375,000	3,347,880	2.4348	2.430	2.430	2.440	2.420	2.450	1,375,000	2.4348	0.00%
2017-07-11	0	2.430	2.430	2.440	2.410	2.470	1,008,500	2,458,090	2.4374	2.430	2.430	2.440	2.410	2.470	1,008,500	2.4374	-1.22%
2017-07-10	0	2.460	2.450	2.460	2.420	2.460	1,353,000	3,304,660	2.4425	2.460	2.450	2.460	2.420	2.460	1,353,000	2.4425	0.41%
2017-07-07	0	2.450	2.440	2.450	2.430	2.460	489,000	1,197,805	2.4495	2.450	2.440	2.450	2.430	2.460	489,000	2.4495	1.24%
2017-07-06	0	2.420	2.420	2.440	2.420	2.460	1,514,000	3,692,120	2.4387	2.420	2.420	2.440	2.420	2.460	1,514,000	2.4387	-1.63%
2017-07-05	0	2.460	2.450	2.460	2.440	2.480	788,000	1,932,535	2.4525	2.460	2.450	2.460	2.440	2.480	788,000	2.4525	-1.20%
2017-07-04	0	2.490	2.480	2.490	2.470	2.520	1,591,500	3,970,420	2.4948	2.490	2.480	2.490	2.470	2.520	1,591,500	2.4948	0.40%
2017-07-03	0	2.480	2.470	2.480	2.450	2.490	596,500	1,476,900	2.4759	2.480	2.470	2.480	2.450	2.490	596,500	2.4759	1.22%
2017-06-30	0	2.450	2.450	2.460	2.430	2.470	1,310,000	3,201,130	2.4436	2.450	2.450	2.460	2.430	2.470	1,310,000	2.4436	0.00%
2017-06-29	0	2.450	2.440	2.450	2.410	2.450	800,500	1,955,365	2.4427	2.450	2.440	2.450	2.410	2.450	800,500	2.4427	0.82%
2017-06-28	0	2.430	2.410	2.430	2.380	2.440	6,719,000	16,062,805	2.3907	2.430	2.410	2.430	2.380	2.440	6,719,000	2.3907	1.25%
2017-06-27	0	2.400	2.390	2.400	2.390	2.510	10,271,000	24,883,995	2.4227	2.400	2.390	2.400	2.390	2.510	10,271,000	2.4227	-4.38%
2017-06-26	0	2.510	2.500	2.510	2.490	2.520	2,214,000	5,544,785	2.5044	2.510	2.500	2.510	2.490	2.520	2,214,000	2.5044	0.00%
2017-06-23	0	2.510	2.500	2.510	2.490	2.570	2,694,000	6,779,200	2.5164	2.510	2.500	2.510	2.490	2.570	2,694,000	2.5164	-1.57%
2017-06-22	0	2.550	2.530	2.560	2.530	2.600	2,037,000	5,216,315	2.5608	2.550	2.530	2.560	2.530	2.600	2,037,000	2.5608	-1.92%
2017-06-21	0	2.600	2.570	2.600	2.570	2.630	2,416,500	6,292,790	2.6041	2.600	2.570	2.600	2.570	2.630	2,416,500	2.6041	0.78%
2017-06-20	0	2.580	2.580	2.590	2.500	2.590	3,462,000	8,779,430	2.5359	2.580	2.580	2.590	2.500	2.590	3,462,000	2.5359	1.18%
2017-06-19	0	2.550	2.550	2.560	2.500	2.560	1,485,000	3,770,750	2.5392	2.550	2.550	2.560	2.500	2.560	1,485,000	2.5392	2.00%
2017-06-16	0	2.500	2.490	2.500	2.480	2.530	2,663,000	6,670,375	2.5048	2.500	2.490	2.500	2.480	2.530	2,663,000	2.5048	-0.40%
2017-06-15	0	2.510	2.500	2.510	2.480	2.560	4,872,500	12,224,325	2.5088	2.510	2.500	2.510	2.480	2.560	4,872,500	2.5088	-3.09%
2017-06-14	0	2.590	2.550	2.590	2.540	2.590	1,894,500	4,851,622	2.5609	2.590	2.550	2.590	2.540	2.590	1,894,500	2.5609	1.17%
2017-06-13	0	2.560	2.550	2.560	2.530	2.570	2,423,000	6,189,852	2.5546	2.560	2.550	2.560	2.530	2.570	2,423,000	2.5546	0.00%
2017-06-12	0	2.560	2.550	2.570	2.550	2.590	3,160,000	8,116,867	2.5686	2.560	2.550	2.570	2.550	2.590	3,160,000	2.5686	-1.54%
2017-06-09	0	2.600	2.590	2.600	2.560	2.630	4,228,000	10,944,807	2.5886	2.600	2.590	2.600	2.560	2.630	4,228,000	2.5886	-1.14%
2017-06-08	0	2.630	2.610	2.640	2.580	2.640	2,084,000	5,436,595	2.6087	2.630	2.610	2.640	2.580	2.640	2,084,000	2.6087	1.15%
2017-06-07	0	2.600	2.590	2.600	2.590	2.630	2,372,000	6,176,155	2.6038	2.600	2.590	2.600	2.590	2.630	2,372,000	2.6038	-0.38%
2017-06-06	0	2.610	2.600	2.610	2.590	2.630	1,725,000	4,495,850	2.6063	2.610	2.600	2.610	2.590	2.630	1,725,000	2.6063	-0.38%
2017-06-05	0	2.620	2.610	2.620	2.600	2.630	1,016,500	2,655,665	2.6126	2.620	2.610	2.620	2.600	2.630	1,016,500	2.6126	0.38%
2017-06-02	0	2.610	2.590	2.610	2.580	2.630	4,901,500	12,792,975	2.6100	2.610	2.590	2.610	2.580	2.630	4,901,500	2.6100	0.38%
2017-06-01	0	2.600	2.600	2.610	2.580	2.680	1,048,500	2,757,860	2.6303	2.600	2.600	2.610	2.580	2.680	1,048,500	2.6303	-2.99%
2017-05-31	0	2.680	2.680	2.720	2.640	2.720	2,885,000	7,714,360	2.6740	2.680	2.680	2.720	2.640	2.720	2,885,000	2.6740	0.75%
2017-05-29	0	2.660	2.650	2.660	2.640	2.670	764,500	2,035,005	2.6619	2.660	2.650	2.660	2.640	2.670	764,500	2.6619	0.76%
2017-05-26	0	2.640	2.610	2.640	2.600	2.650	821,000	2,150,890	2.6198	2.640	2.610	2.640	2.600	2.650	821,000	2.6198	1.15%
2017-05-25	0	2.610	2.600	2.610	2.590	2.640	367,500	958,640	2.6085	2.610	2.600	2.610	2.590	2.640	367,500	2.6085	0.00%
2017-05-24	0	2.610	2.600	2.610	2.580	2.620	550,500	1,432,395	2.6020	2.610	2.600	2.610	2.580	2.620	550,500	2.6020	1.16%
2017-05-23	0	2.580	2.580	2.590	2.570	2.680	2,862,000	7,476,405	2.6123	2.580	2.580	2.590	2.570	2.680	2,862,000	2.6123	-3.01%
2017-05-22	0	2.660	2.640	2.660	2.640	2.690	861,500	2,289,825	2.6580	2.660	2.640	2.660	2.640	2.690	861,500	2.6580	-0.75%
2017-05-19	0	2.680	2.660	2.680	2.590	2.690	3,401,500	9,000,465	2.6460	2.680	2.660	2.680	2.590	2.690	3,401,500	2.6460	2.68%
2017-05-18	0	2.610	2.600	2.610	2.580	2.700	3,313,500	8,759,505	2.6436	2.610	2.600	2.610	2.580	2.700	3,313,500	2.6436	-2.97%
2017-05-17	0	2.690	2.670	2.690	2.650	2.700	1,357,000	3,630,427	2.6753	2.690	2.670	2.690	2.650	2.700	1,357,000	2.6753	0.37%
2017-05-16	0	2.680	2.670	2.690	2.670	2.700	924,500	2,478,765	2.6812	2.680	2.670	2.690	2.670	2.700	924,500	2.6812	-0.74%
2017-05-15	0	2.700	2.690	2.700	2.680	2.750	13,311,000	35,783,810	2.6883	2.700	2.690	2.700	2.680	2.750	13,311,000	2.6883	-0.37%
2017-05-12	0	2.710	2.700	2.710	2.660	2.710	2,039,500	5,482,995	2.6884	2.710	2.700	2.710	2.660	2.710	2,039,500	2.6884	0.74%
2017-05-11	0	2.690	2.670	2.690	2.660	2.730	1,672,000	4,489,225	2.6849	2.690	2.670	2.690	2.660	2.730	1,672,000	2.6849	0.37%
2017-05-10	0	2.680	2.650	2.680	2.650	2.730	1,984,500	5,343,897	2.6928	2.680	2.650	2.680	2.650	2.730	1,984,500	2.6928	-0.74%
2017-05-09	0	2.700	2.690	2.700	2.620	2.710	2,435,000	6,495,080	2.6674	2.700	2.690	2.700	2.620	2.710	2,435,000	2.6674	0.75%
2017-05-08	0	2.680	2.660	2.680	2.660	2.730	2,695,500	7,249,702	2.6896	2.680	2.660	2.680	2.660	2.730	2,695,500	2.6896	-0.37%
2017-05-05	0	2.690	2.690	2.700	2.620	2.790	9,061,000	24,747,480	2.7312	2.690	2.690	2.700	2.620	2.790	9,061,000	2.7312	-3.58%
2017-05-04	0	2.790	2.760	2.790	2.740	2.860	3,092,500	8,673,410	2.8047	2.790	2.760	2.790	2.740	2.860	3,092,500	2.8047	-0.71%
2017-05-02	0	2.810	2.810	2.840	2.750	2.900	2,631,000	7,489,120	2.8465	2.810	2.810	2.840	2.750	2.900	2,631,000	2.8465	0.72%
2017-04-28	0	2.790	2.790	2.810	2.770	2.850	795,000	2,221,995	2.7950	2.790	2.790	2.810	2.770	2.850	795,000	2.7950	0.36%
2017-04-27	0	2.780	2.770	2.820	2.760	2.860	2,124,500	5,954,825	2.8029	2.780	2.770	2.820	2.760	2.860	2,124,500	2.8029	-2.11%
2017-04-26	0	2.840	2.820	2.840	2.810	2.910	1,752,500	4,967,400	2.8345	2.840	2.820	2.840	2.810	2.910	1,752,500	2.8345	-1.39%
2017-04-25	0	2.880	2.860	2.890	2.860	2.930	1,762,500	5,096,795	2.8918	2.880	2.860	2.890	2.860	2.930	1,762,500	2.8918	0.35%
2017-04-24	0	2.870	2.850	2.870	2.850	2.970	3,167,000	9,209,470	2.9079	2.870	2.850	2.870	2.850	2.970	3,167,000	2.9079	-0.35%
2017-04-21	0	2.880	2.860	2.880	2.840	3.030	13,914,000	41,009,190	2.9473	2.880	2.860	2.880	2.840	3.030	13,914,000	2.9473	1.05%
2017-04-20	0	2.850	2.850	2.860	2.740	2.870	9,322,000	26,394,670	2.8314	2.850	2.850	2.860	2.740	2.870	9,322,000	2.8314	3.26%
2017-04-19	0	2.760	2.750	2.770	2.730	2.810	5,402,000	14,996,405	2.7761	2.760	2.750	2.770	2.730	2.810	5,402,000	2.7761	-0.72%
2017-04-18	0	2.780	2.770	2.790	2.530	2.830	26,548,700	73,193,634	2.7570	2.780	2.770	2.790	2.530	2.830	26,548,700	2.7570	10.76%
2017-04-13	0	2.510	2.500	2.510	2.500	2.550	1,219,000	3,076,210	2.5236	2.510	2.500	2.510	2.500	2.550	1,219,000	2.5236	-0.40%
2017-04-12	0	2.520	2.520	2.530	2.500	2.550	1,986,000	5,010,695	2.5230	2.520	2.520	2.530	2.500	2.550	1,986,000	2.5230	0.40%
2017-04-11	0	2.510	2.500	2.510	2.490	2.570	3,419,500	8,642,190	2.5273	2.510	2.500	2.510	2.490	2.570	3,419,500	2.5273	-2.33%
2017-04-10	0	2.570	2.540	2.570	2.530	2.620	4,100,500	10,504,745	2.5618	2.570	2.540	2.570	2.530	2.620	4,100,500	2.5618	-1.91%
2017-04-07	0	2.620	2.600	2.620	2.580	2.640	3,273,500	8,534,685	2.6072	2.620	2.600	2.620	2.580	2.640	3,273,500	2.6072	-0.76%
2017-04-06	0	2.640	2.640	2.650	2.600	2.670	3,492,500	9,208,260	2.6366	2.640	2.640	2.650	2.600	2.670	3,492,500	2.6366	0.38%
2017-04-05	0	2.630	2.620	2.630	2.560	2.640	4,346,000	11,323,725	2.6056	2.630	2.620	2.630	2.560	2.640	4,346,000	2.6056	0.38%
2017-04-03	0	2.620	2.620	2.640	2.500	2.740	24,923,000	65,040,803	2.6097	2.620	2.620	2.640	2.500	2.740	24,923,000	2.6097	7.82%
2017-03-31	0	2.430	2.430	2.440	2.420	2.490	2,761,000	6,739,985	2.4411	2.430	2.430	2.440	2.420	2.490	2,761,000	2.4411	-1.62%
2017-03-30	0	2.470	2.460	2.470	2.430	2.530	1,885,500	4,649,370	2.4659	2.470	2.460	2.470	2.430	2.530	1,885,500	2.4659	-2.37%
2017-03-29	0	2.530	2.520	2.530	2.500	2.580	1,478,000	3,724,620	2.5200	2.530	2.520	2.530	2.500	2.580	1,478,000	2.5200	-1.56%
2017-03-28	0	2.570	2.560	2.570	2.480	2.570	1,816,000	4,595,235	2.5304	2.570	2.560	2.570	2.480	2.570	1,816,000	2.5304	2.80%
2017-03-27	0	2.500	2.490	2.500	2.480	2.610	6,687,500	16,867,590	2.5223	2.500	2.490	2.500	2.480	2.610	6,687,500	2.5223	-4.58%
2017-03-24	0	2.620	2.610	2.630	2.600	2.640	1,925,000	5,037,125	2.6167	2.620	2.610	2.630	2.600	2.640	1,925,000	2.6167	-0.38%
2017-03-23	0	2.630	2.630	2.640	2.620	2.690	4,562,000	12,094,417	2.6511	2.630	2.630	2.640	2.620	2.690	4,562,000	2.6511	-1.87%
2017-03-22	0	2.680	2.670	2.690	2.640	2.710	2,638,500	7,019,170	2.6603	2.680	2.670	2.690	2.640	2.710	2,638,500	2.6603	-1.47%
2017-03-21	0	2.720	2.710	2.720	2.690	2.750	3,776,500	10,261,460	2.7172	2.720	2.710	2.720	2.690	2.750	3,776,500	2.7172	-0.73%
2017-03-20	0	2.740	2.720	2.740	2.710	2.750	3,074,000	8,405,605	2.7344	2.740	2.720	2.740	2.710	2.750	3,074,000	2.7344	0.37%
2017-03-17	0	2.730	2.710	2.740	2.700	2.760	3,418,900	9,338,930	2.7316	2.730	2.710	2.740	2.700	2.760	3,418,900	2.7316	0.37%
2017-03-16	0	2.720	2.700	2.720	2.700	2.760	2,832,500	7,676,825	2.7103	2.720	2.700	2.720	2.700	2.760	2,832,500	2.7103	-0.73%
2017-03-15	0	2.740	2.740	2.750	2.700	2.750	338,500	924,500	2.7312	2.740	2.740	2.750	2.700	2.750	338,500	2.7312	1.48%
2017-03-14	0	2.700	2.690	2.710	2.690	2.770	1,776,500	4,801,525	2.7028	2.700	2.690	2.710	2.690	2.770	1,776,500	2.7028	-1.10%
2017-03-13	0	2.730	2.720	2.730	2.710	2.770	594,000	1,628,610	2.7418	2.730	2.720	2.730	2.710	2.770	594,000	2.7418	0.74%
2017-03-10	0	2.710	2.710	2.720	2.700	2.740	1,023,500	2,783,130	2.7192	2.710	2.710	2.720	2.700	2.740	1,023,500	2.7192	-0.73%
2017-03-09	0	2.730	2.730	2.740	2.730	2.760	1,435,500	3,924,455	2.7339	2.730	2.730	2.740	2.730	2.760	1,435,500	2.7339	-1.44%
2017-03-08	0	2.770	2.750	2.770	2.750	2.770	326,500	899,850	2.7560	2.770	2.750	2.770	2.750	2.770	326,500	2.7560	-0.36%
2017-03-07	0	2.780	2.740	2.780	2.700	2.780	1,465,000	4,019,140	2.7434	2.780	2.740	2.780	2.700	2.780	1,465,000	2.7434	2.21%
2017-03-06	0	2.720	2.710	2.720	2.700	2.750	254,000	689,940	2.7163	2.720	2.710	2.720	2.700	2.750	254,000	2.7163	0.74%
2017-03-03	0	2.700	2.690	2.700	2.690	2.790	2,523,500	6,860,195	2.7185	2.700	2.690	2.700	2.690	2.790	2,523,500	2.7185	-3.57%
2017-03-02	0	2.800	2.780	2.800	2.780	2.820	633,000	1,768,135	2.7933	2.800	2.780	2.800	2.780	2.820	633,000	2.7933	0.00%
2017-03-01	0	2.800	2.790	2.800	2.760	2.800	659,500	1,842,345	2.7935	2.800	2.790	2.800	2.760	2.800	659,500	2.7935	0.72%
2017-02-28	0	2.780	2.770	2.780	2.750	2.780	188,500	522,510	2.7719	2.780	2.770	2.780	2.750	2.780	188,500	2.7719	0.36%
2017-02-27	0	2.770	2.750	2.770	2.750	2.780	699,500	1,940,725	2.7744	2.770	2.750	2.770	2.750	2.780	699,500	2.7744	-0.36%
2017-02-24	0	2.780	2.770	2.780	2.700	2.790	1,252,800	3,448,621	2.7527	2.780	2.770	2.780	2.700	2.790	1,252,800	2.7527	1.83%
2017-02-23	0	2.730	2.700	2.730	2.690	2.760	1,376,500	3,743,735	2.7197	2.730	2.700	2.730	2.690	2.760	1,376,500	2.7197	-0.36%
2017-02-22	0	2.740	2.720	2.740	2.730	2.780	1,450,000	3,994,730	2.7550	2.740	2.720	2.740	2.730	2.780	1,450,000	2.7550	0.00%
2017-02-21	0	2.740	2.740	2.760	2.700	2.780	509,000	1,395,100	2.7409	2.740	2.740	2.760	2.700	2.780	509,000	2.7409	0.00%
2017-02-20	0	2.740	2.740	2.770	2.730	2.780	686,000	1,885,105	2.7480	2.740	2.740	2.770	2.730	2.780	686,000	2.7480	-1.08%
2017-02-17	0	2.770	2.760	2.770	2.740	2.800	1,033,500	2,858,250	2.7656	2.770	2.760	2.770	2.740	2.800	1,033,500	2.7656	-0.72%
2017-02-16	0	2.790	2.770	2.790	2.770	2.820	847,600	2,361,147	2.7857	2.790	2.770	2.790	2.770	2.820	847,600	2.7857	0.00%
2017-02-15	0	2.790	2.790	2.800	2.770	2.830	1,161,500	3,260,460	2.8071	2.790	2.790	2.800	2.770	2.830	1,161,500	2.8071	0.00%
2017-02-14	0	2.790	2.780	2.790	2.760	2.820	877,500	2,454,005	2.7966	2.790	2.780	2.790	2.760	2.820	877,500	2.7966	-0.36%
2017-02-13	0	2.800	2.790	2.800	2.760	2.800	1,440,500	4,019,140	2.7901	2.800	2.790	2.800	2.760	2.800	1,440,500	2.7901	0.00%
2017-02-10	0	2.800	2.790	2.800	2.790	2.860	2,069,000	5,822,420	2.8141	2.800	2.790	2.800	2.790	2.860	2,069,000	2.8141	0.36%
2017-02-09	0	2.790	2.770	2.790	2.750	2.800	1,312,000	3,633,355	2.7693	2.790	2.770	2.790	2.750	2.800	1,312,000	2.7693	0.36%
2017-02-08	0	2.780	2.750	2.800	2.720	2.790	1,602,000	4,419,060	2.7585	2.780	2.750	2.800	2.720	2.790	1,602,000	2.7585	0.00%
2017-02-07	0	2.780	2.750	2.780	2.720	2.780	583,500	1,607,230	2.7545	2.780	2.750	2.780	2.720	2.780	583,500	2.7545	0.36%
2017-02-06	0	2.770	2.760	2.770	2.670	2.820	658,250	1,809,105	2.7484	2.770	2.760	2.770	2.670	2.820	658,250	2.7484	1.84%
2017-02-03	0	2.720	2.680	2.710	2.650	2.720	537,498	1,440,853	2.6807	2.720	2.680	2.710	2.650	2.720	537,498	2.6807	1.12%
2017-02-02	0	2.690	2.640	2.700	2.600	2.700	383,500	1,015,405	2.6477	2.690	2.640	2.700	2.600	2.700	383,500	2.6477	-0.37%
2017-02-01	0	2.700	2.660	2.700	2.640	2.700	179,500	477,625	2.6609	2.700	2.660	2.700	2.640	2.700	179,500	2.6609	1.50%
2017-01-27	0	2.660	2.660	2.700	2.660	2.700	123,500	329,885	2.6711	2.660	2.660	2.700	2.660	2.700	123,500	2.6711	-1.48%
2017-01-26	0	2.700	2.670	2.710	2.660	2.710	631,000	1,692,700	2.6826	2.700	2.670	2.710	2.660	2.710	631,000	2.6826	-0.37%
2017-01-25	0	2.710	2.710	2.720	2.660	2.720	8,442,500	22,781,040	2.6984	2.710	2.710	2.720	2.660	2.720	8,442,500	2.6984	-0.37%
2017-01-24	0	2.720	2.700	2.720	2.640	2.720	347,000	932,795	2.6882	2.720	2.700	2.720	2.640	2.720	347,000	2.6882	1.49%
2017-01-23	0	2.680	2.660	2.680	2.630	2.690	564,000	1,503,710	2.6662	2.680	2.660	2.680	2.630	2.690	564,000	2.6662	1.52%
2017-01-20	0	2.640	2.630	2.660	2.630	2.690	5,005,000	13,277,070	2.6528	2.640	2.630	2.660	2.630	2.690	5,005,000	2.6528	-1.12%
2017-01-19	0	2.670	2.660	2.670	2.660	2.690	67,000	178,765	2.6681	2.670	2.660	2.670	2.660	2.690	67,000	2.6681	0.00%
2017-01-18	0	2.670	2.640	2.670	2.630	2.670	383,500	1,017,970	2.6544	2.670	2.640	2.670	2.630	2.670	383,500	2.6544	1.14%
2017-01-17	0	2.640	2.600	2.660	2.590	2.660	1,174,000	3,072,575	2.6172	2.640	2.600	2.660	2.590	2.660	1,174,000	2.6172	-0.75%
2017-01-16	0	2.660	2.640	2.660	2.580	2.740	934,500	2,466,165	2.6390	2.660	2.640	2.660	2.580	2.740	934,500	2.6390	-1.48%
2017-01-13	0	2.700	2.670	2.700	2.670	2.700	150,000	402,475	2.6832	2.700	2.670	2.700	2.670	2.700	150,000	2.6832	0.37%
2017-01-12	0	2.690	2.670	2.690	2.660	2.710	524,000	1,406,065	2.6833	2.690	2.670	2.690	2.660	2.710	524,000	2.6833	1.13%
2017-01-11	0	2.660	2.660	2.680	2.660	2.700	450,000	1,201,990	2.6711	2.660	2.660	2.680	2.660	2.700	450,000	2.6711	-1.12%
2017-01-10	0	2.690	2.670	2.690	2.630	2.700	1,284,000	3,429,430	2.6709	2.690	2.670	2.690	2.630	2.700	1,284,000	2.6709	1.13%
2017-01-09	0	2.660	2.660	2.680	2.650	2.700	818,000	2,190,735	2.6782	2.660	2.660	2.680	2.650	2.700	818,000	2.6782	0.00%
2017-01-06	0	2.660	2.650	2.660	2.610	2.660	858,375	2,271,276	2.6460	2.660	2.650	2.660	2.610	2.660	858,375	2.6460	1.53%
2017-01-05	0	2.620	2.610	2.630	2.610	2.660	406,700	1,071,006	2.6334	2.620	2.610	2.630	2.610	2.660	406,700	2.6334	0.38%
2017-01-04	0	2.610	2.600	2.620	2.580	2.640	152,000	395,480	2.6018	2.610	2.600	2.620	2.580	2.640	152,000	2.6018	-1.14%
2017-01-03	0	2.640	2.570	2.640	2.570	2.640	321,900	841,581	2.6144	2.640	2.570	2.640	2.570	2.640	321,900	2.6144	1.93%
2016-12-30	0	2.590	2.580	2.600	2.560	2.620	560,000	1,442,935	2.5767	2.590	2.580	2.600	2.560	2.620	560,000	2.5767	2.37%
2016-12-29	0	2.530	2.520	2.570	2.510	2.570	548,442	1,397,606	2.5483	2.530	2.520	2.570	2.510	2.570	548,442	2.5483	0.00%
2016-12-28	0	2.530	2.520	2.530	2.460	2.550	5,382,500	13,418,310	2.4930	2.530	2.520	2.530	2.460	2.550	5,382,500	2.4930	0.40%
2016-12-23	0	2.520	2.520	2.540	2.500	2.550	3,393,000	8,551,320	2.5203	2.520	2.520	2.540	2.500	2.550	3,393,000	2.5203	-0.40%
2016-12-22	0	2.530	2.520	2.530	2.490	2.560	410,000	1,031,455	2.5157	2.530	2.520	2.530	2.490	2.560	410,000	2.5157	-0.39%
2016-12-21	0	2.540	2.540	2.550	2.500	2.590	3,692,000	9,392,755	2.5441	2.540	2.540	2.550	2.500	2.590	3,692,000	2.5441	-1.93%
2016-12-20	0	2.590	2.580	2.600	2.570	2.670	950,500	2,468,607	2.5972	2.590	2.580	2.600	2.570	2.670	950,500	2.5972	-1.52%
2016-12-19	0	2.630	2.630	2.640	2.590	2.670	981,000	2,566,720	2.6164	2.630	2.630	2.640	2.590	2.670	981,000	2.6164	-0.75%
2016-12-16	0	2.650	2.610	2.650	2.600	2.690	1,241,000	3,275,115	2.6391	2.650	2.610	2.650	2.600	2.690	1,241,000	2.6391	0.38%
2016-12-15	0	2.640	2.640	2.680	2.610	2.690	7,654,000	20,377,270	2.6623	2.640	2.640	2.680	2.610	2.690	7,654,000	2.6623	-1.49%
2016-12-14	0	2.680	2.650	2.690	2.630	2.700	893,500	2,380,750	2.6645	2.680	2.650	2.690	2.630	2.700	893,500	2.6645	0.00%
2016-12-13	0	2.680	2.650	2.680	2.620	2.680	1,652,000	4,370,625	2.6457	2.680	2.650	2.680	2.620	2.680	1,652,000	2.6457	0.37%
2016-12-12	0	2.670	2.640	2.690	2.620	2.750	1,673,000	4,476,765	2.6759	2.670	2.640	2.690	2.620	2.750	1,673,000	2.6759	-2.55%
2016-12-09	0	2.740	2.740	2.760	2.740	2.790	1,297,000	3,577,530	2.7583	2.740	2.740	2.760	2.740	2.790	1,297,000	2.7583	-2.14%
2016-12-08	0	2.800	2.780	2.810	2.760	2.860	2,146,500	5,996,380	2.7936	2.800	2.780	2.810	2.760	2.860	2,146,500	2.7936	0.36%
2016-12-07	0	2.790	2.790	2.800	2.790	2.830	1,058,000	2,965,410	2.8028	2.790	2.790	2.800	2.790	2.830	1,058,000	2.8028	0.72%
2016-12-06	0	2.770	2.760	2.780	2.760	2.850	2,314,000	6,459,295	2.7914	2.770	2.760	2.780	2.760	2.850	2,314,000	2.7914	-2.12%
2016-12-05	0	2.830	2.820	2.840	2.800	2.940	1,976,000	5,632,330	2.8504	2.830	2.820	2.840	2.800	2.940	1,976,000	2.8504	-0.35%
2016-12-02	0	2.840	2.830	2.840	2.830	2.870	1,532,500	4,356,460	2.8427	2.840	2.830	2.840	2.830	2.870	1,532,500	2.8427	-0.70%
2016-12-01	0	2.860	2.860	2.880	2.850	3.040	1,574,500	4,539,855	2.8834	2.860	2.860	2.880	2.850	3.040	1,574,500	2.8834	-4.03%
2016-11-30	0	2.980	2.940	2.980	2.890	2.980	652,500	1,912,895	2.9316	2.980	2.940	2.980	2.890	2.980	652,500	2.9316	2.76%
2016-11-29	0	2.900	2.890	2.900	2.870	2.940	676,500	1,961,090	2.8989	2.900	2.890	2.900	2.870	2.940	676,500	2.8989	-1.36%
2016-11-28	0	2.940	2.920	2.940	2.850	2.950	2,827,500	8,272,640	2.9258	2.940	2.920	2.940	2.850	2.950	2,827,500	2.9258	2.80%
2016-11-25	0	2.860	2.850	2.870	2.840	2.880	150,500	430,235	2.8587	2.860	2.850	2.870	2.840	2.880	150,500	2.8587	-0.69%
2016-11-24	0	2.880	2.860	2.880	2.830	2.880	238,500	678,125	2.8433	2.880	2.860	2.880	2.830	2.880	238,500	2.8433	0.00%
2016-11-23	0	2.880	2.860	2.880	2.860	2.890	334,000	959,765	2.8735	2.880	2.860	2.880	2.860	2.890	334,000	2.8735	0.35%
2016-11-22	0	2.870	2.860	2.880	2.830	2.880	537,500	1,530,785	2.8480	2.870	2.860	2.880	2.830	2.880	537,500	2.8480	1.06%
2016-11-21	0	2.840	2.840	2.850	2.840	2.860	272,500	774,995	2.8440	2.840	2.840	2.850	2.840	2.860	272,500	2.8440	-1.39%
2016-11-18	0	2.880	2.850	2.880	2.830	2.900	2,899,500	8,291,500	2.8596	2.880	2.850	2.880	2.830	2.900	2,899,500	2.8596	-1.03%
2016-11-17	0	2.910	2.860	2.910	2.840	2.920	3,059,500	8,767,270	2.8656	2.910	2.860	2.910	2.840	2.920	3,059,500	2.8656	0.69%
2016-11-16	0	2.890	2.880	2.890	2.850	2.930	117,000	337,170	2.8818	2.890	2.880	2.890	2.850	2.930	117,000	2.8818	0.00%
2016-11-15	0	2.890	2.850	2.900	2.820	2.900	580,000	1,649,135	2.8433	2.890	2.850	2.900	2.820	2.900	580,000	2.8433	1.05%
2016-11-14	0	2.860	2.840	2.860	2.820	2.900	82,000	234,765	2.8630	2.860	2.840	2.860	2.820	2.900	82,000	2.8630	0.00%
2016-11-11	0	2.860	2.860	2.890	2.840	2.900	203,500	581,230	2.8562	2.860	2.860	2.890	2.840	2.900	203,500	2.8562	-0.69%
2016-11-10	0	2.880	2.870	2.900	2.850	2.920	1,831,500	5,299,900	2.8937	2.880	2.870	2.900	2.850	2.920	1,831,500	2.8937	0.35%
2016-11-09	0	2.870	2.870	2.880	2.780	2.930	1,688,500	4,790,400	2.8371	2.870	2.870	2.880	2.780	2.930	1,688,500	2.8371	-1.37%
2016-11-08	0	2.910	2.890	2.900	2.850	2.950	1,443,000	4,140,765	2.8696	2.910	2.890	2.900	2.850	2.950	1,443,000	2.8696	1.04%
2016-11-07	0	2.880	2.880	2.900	2.830	2.930	487,000	1,403,595	2.8821	2.880	2.880	2.900	2.830	2.930	487,000	2.8821	0.35%
2016-11-04	0	2.870	2.870	2.900	2.860	2.940	400,000	1,155,252	2.8881	2.870	2.870	2.900	2.860	2.940	400,000	2.8881	-0.35%
2016-11-03	0	2.880	2.870	2.900	2.860	2.930	376,500	1,086,630	2.8861	2.880	2.870	2.900	2.860	2.930	376,500	2.8861	1.05%
2016-11-02	0	2.850	2.850	2.860	2.830	2.870	1,100,000	3,132,680	2.8479	2.850	2.850	2.860	2.830	2.870	1,100,000	2.8479	-1.04%
2016-11-01	0	2.880	2.860	2.880	2.840	2.900	4,480,000	12,791,585	2.8553	2.880	2.860	2.880	2.840	2.900	4,480,000	2.8553	0.35%
2016-10-31	0	2.870	2.870	2.890	2.840	2.900	5,972,500	17,101,850	2.8634	2.870	2.870	2.890	2.840	2.900	5,972,500	2.8634	-0.69%
2016-10-28	0	2.890	2.890	2.910	2.880	2.960	353,000	1,024,930	2.9035	2.890	2.890	2.910	2.880	2.960	353,000	2.9035	-2.03%
2016-10-27	0	2.950	2.930	2.950	2.900	2.970	321,000	939,540	2.9269	2.950	2.930	2.950	2.900	2.970	321,000	2.9269	-1.34%
2016-10-26	0	2.990	2.900	2.990	2.890	3.070	812,000	2,374,815	2.9246	2.990	2.900	2.990	2.890	3.070	812,000	2.9246	1.36%
2016-10-25	0	2.950	2.940	2.970	2.930	3.060	7,427,000	22,105,255	2.9763	2.950	2.940	2.970	2.930	3.060	7,427,000	2.9763	-3.59%
2016-10-24	0	3.060	3.040	3.060	2.900	3.070	2,573,750	7,709,507	2.9954	3.060	3.040	3.060	2.900	3.070	2,573,750	2.9954	4.44%
2016-10-20	0	2.930	2.910	2.950	2.910	2.960	716,000	2,101,265	2.9347	2.930	2.910	2.950	2.910	2.960	716,000	2.9347	0.00%
2016-10-19	0	2.930	2.930	2.950	2.920	2.960	818,500	2,414,715	2.9502	2.930	2.930	2.950	2.920	2.960	818,500	2.9502	-0.68%
2016-10-18	0	2.950	2.930	2.990	2.900	2.990	733,000	2,148,990	2.9318	2.950	2.930	2.990	2.900	2.990	733,000	2.9318	0.68%
2016-10-17	0	2.930	2.930	2.940	2.880	3.000	1,178,000	3,427,125	2.9093	2.930	2.930	2.940	2.880	3.000	1,178,000	2.9093	-1.35%
2016-10-14	0	2.970	2.970	2.990	2.940	3.020	463,500	1,378,020	2.9731	2.970	2.970	2.990	2.940	3.020	463,500	2.9731	0.00%
2016-10-13	0	2.970	2.960	2.970	2.940	3.000	853,500	2,528,045	2.9620	2.970	2.960	2.970	2.940	3.000	853,500	2.9620	-0.34%
2016-10-12	0	2.980	2.960	2.980	2.930	2.980	896,500	2,645,410	2.9508	2.980	2.960	2.980	2.930	2.980	896,500	2.9508	-0.67%
2016-10-11	0	3.000	2.950	2.990	2.890	3.010	3,155,000	9,351,705	2.9641	3.000	2.950	2.990	2.890	3.010	3,155,000	2.9641	2.04%
2016-10-07	0	2.940	2.920	2.950	2.870	3.030	12,356,500	36,815,790	2.9795	2.940	2.920	2.950	2.870	3.030	12,356,500	2.9795	3.52%
2016-10-06	0	2.840	2.820	2.840	2.780	2.880	8,001,344	22,380,574	2.7971	2.840	2.820	2.840	2.780	2.880	8,001,344	2.7971	2.90%
2016-10-05	0	2.760	2.760	2.780	2.720	2.790	459,500	1,268,315	2.7602	2.760	2.760	2.780	2.720	2.790	459,500	2.7602	0.73%
2016-10-04	0	2.740	2.730	2.760	2.710	2.780	515,500	1,412,675	2.7404	2.740	2.730	2.760	2.710	2.780	515,500	2.7404	0.37%
2016-10-03	0	2.730	2.730	2.740	2.710	2.780	483,000	1,327,480	2.7484	2.730	2.730	2.740	2.710	2.780	483,000	2.7484	0.00%
2016-09-30	0	2.730	2.730	2.750	2.720	2.790	351,500	968,635	2.7557	2.730	2.730	2.750	2.720	2.790	351,500	2.7557	-1.44%
2016-09-29	0	2.770	2.770	2.800	2.760	2.830	552,500	1,543,220	2.7932	2.770	2.770	2.800	2.760	2.830	552,500	2.7932	-0.36%
2016-09-28	0	2.780	2.770	2.780	2.720	2.810	541,000	1,502,465	2.7772	2.780	2.770	2.780	2.720	2.810	541,000	2.7772	-0.71%
2016-09-27	0	2.800	2.780	2.850	2.770	2.820	694,000	1,934,460	2.7874	2.800	2.780	2.850	2.770	2.820	694,000	2.7874	0.36%
2016-09-26	0	2.790	2.790	2.820	2.790	2.870	762,000	2,152,180	2.8244	2.790	2.790	2.820	2.790	2.870	762,000	2.8244	-2.45%
2016-09-23	0	2.860	2.840	2.860	2.820	2.880	960,235	2,739,269	2.8527	2.860	2.840	2.860	2.820	2.880	960,235	2.8527	-0.35%
2016-09-22	0	2.870	2.850	2.870	2.840	2.920	388,500	1,117,945	2.8776	2.870	2.850	2.870	2.840	2.920	388,500	2.8776	0.00%
2016-09-21	0	2.870	2.840	2.870	2.830	2.890	576,000	1,645,975	2.8576	2.870	2.840	2.870	2.830	2.890	576,000	2.8576	0.35%
2016-09-20	0	2.860	2.850	2.860	2.830	2.890	328,500	934,895	2.8460	2.860	2.850	2.860	2.830	2.890	328,500	2.8460	0.35%
2016-09-19	0	2.850	2.850	2.870	2.810	2.920	1,256,000	3,622,285	2.8840	2.850	2.850	2.870	2.810	2.920	1,256,000	2.8840	-1.04%
2016-09-15	0	2.880	2.860	2.900	2.780	2.900	521,000	1,485,060	2.8504	2.880	2.860	2.900	2.780	2.900	521,000	2.8504	2.86%
2016-09-14	0	2.800	2.800	2.820	2.770	2.840	504,000	1,410,280	2.7982	2.800	2.800	2.820	2.770	2.840	504,000	2.7982	-0.36%
2016-09-13	0	2.810	2.800	2.820	2.800	2.850	519,000	1,463,520	2.8199	2.810	2.800	2.820	2.800	2.850	519,000	2.8199	0.00%
2016-09-12	0	2.810	2.800	2.810	2.800	2.850	1,127,000	3,189,130	2.8298	2.810	2.800	2.810	2.800	2.850	1,127,000	2.8298	-3.10%
2016-09-09	0	2.900	2.880	2.910	2.870	2.920	1,101,000	3,191,244	2.8985	2.900	2.880	2.910	2.870	2.920	1,101,000	2.8985	1.75%
2016-09-08	0	2.850	2.850	2.870	2.850	2.900	1,963,500	5,629,440	2.8670	2.850	2.850	2.870	2.850	2.900	1,963,500	2.8670	-1.04%
2016-09-07	0	2.880	2.870	2.890	2.850	2.900	2,499,344	7,194,170	2.8784	2.880	2.870	2.890	2.850	2.900	2,499,344	2.8784	0.00%
2016-09-06	0	2.880	2.870	2.890	2.870	2.940	2,262,000	6,527,450	2.8857	2.880	2.870	2.890	2.870	2.940	2,262,000	2.8857	-0.69%
2016-09-05	0	2.900	2.890	2.900	2.900	2.990	5,647,500	16,563,535	2.9329	2.900	2.890	2.900	2.900	2.990	5,647,500	2.9329	-1.36%
2016-09-02	0	2.940	2.920	2.950	2.870	2.970	3,670,500	10,760,825	2.9317	2.940	2.920	2.950	2.870	2.970	3,670,500	2.9317	1.38%
2016-09-01	0	2.900	2.890	2.900	2.890	2.980	1,480,500	4,342,565	2.9332	2.900	2.890	2.900	2.890	2.980	1,480,500	2.9332	-0.34%
2016-08-31	0	2.910	2.900	2.910	2.810	2.990	8,300,000	24,083,637	2.9016	2.910	2.900	2.910	2.810	2.990	8,300,000	2.9016	3.19%
2016-08-30	0	2.820	2.810	2.820	2.790	2.850	5,362,000	15,130,435	2.8218	2.820	2.810	2.820	2.790	2.850	5,362,000	2.8218	-0.70%
2016-08-29	0	2.840	2.810	2.840	2.790	2.870	849,500	2,404,110	2.8300	2.840	2.810	2.840	2.790	2.870	849,500	2.8300	0.35%
2016-08-26	0	2.830	2.820	2.830	2.740	2.830	835,000	2,341,475	2.8042	2.830	2.820	2.830	2.740	2.830	835,000	2.8042	1.80%
2016-08-25	0	2.780	2.770	2.780	2.760	2.810	513,500	1,427,140	2.7792	2.780	2.770	2.780	2.760	2.810	513,500	2.7792	-0.36%
2016-08-24	0	2.790	2.790	2.810	2.770	2.820	897,500	2,513,125	2.8001	2.790	2.790	2.810	2.770	2.820	897,500	2.8001	0.00%
2016-08-23	0	2.790	2.790	2.800	2.780	2.870	3,390,500	9,581,285	2.8259	2.790	2.790	2.800	2.780	2.870	3,390,500	2.8259	-1.06%
2016-08-22	0	2.820	2.810	2.820	2.780	2.880	4,317,500	12,183,517	2.8219	2.820	2.810	2.820	2.780	2.880	4,317,500	2.8219	0.36%
2016-08-19	0	2.810	2.810	2.820	2.770	2.900	1,897,000	5,347,192	2.8188	2.810	2.810	2.820	2.770	2.900	1,897,000	2.8188	0.72%
2016-08-18	0	2.790	2.790	2.800	2.760	2.850	2,070,000	5,792,715	2.7984	2.790	2.790	2.800	2.760	2.850	2,070,000	2.7984	-0.36%
2016-08-17	0	2.800	2.780	2.800	2.760	2.840	1,136,379	3,180,691	2.7990	2.800	2.780	2.800	2.760	2.840	1,136,379	2.7990	0.36%
2016-08-16	0	2.790	2.790	2.810	2.790	2.860	1,053,000	2,974,840	2.8251	2.790	2.790	2.810	2.790	2.860	1,053,000	2.8251	-2.11%
2016-08-15	0	2.850	2.840	2.850	2.810	2.860	966,000	2,740,845	2.8373	2.850	2.840	2.850	2.810	2.860	966,000	2.8373	1.06%
2016-08-12	0	2.820	2.800	2.810	2.790	2.840	447,000	1,253,620	2.8045	2.820	2.800	2.810	2.790	2.840	447,000	2.8045	-0.35%
2016-08-11	0	2.830	2.830	2.850	2.800	2.860	291,500	824,500	2.8285	2.830	2.830	2.850	2.800	2.860	291,500	2.8285	-0.70%
2016-08-10	0	2.850	2.820	2.850	2.810	2.910	1,036,500	2,950,925	2.8470	2.850	2.820	2.850	2.810	2.910	1,036,500	2.8470	0.71%
2016-08-09	0	2.830	2.820	2.830	2.800	2.840	532,500	1,504,450	2.8253	2.830	2.820	2.830	2.800	2.840	532,500	2.8253	0.71%
2016-08-08	0	2.810	2.810	2.820	2.750	2.830	942,000	2,634,520	2.7967	2.810	2.810	2.820	2.750	2.830	942,000	2.7967	0.36%
2016-08-05	0	2.800	2.780	2.830	2.770	2.830	461,000	1,288,725	2.7955	2.800	2.780	2.830	2.770	2.830	461,000	2.7955	0.36%
2016-08-04	0	2.790	2.770	2.800	2.730	2.800	972,500	2,692,305	2.7684	2.790	2.770	2.800	2.730	2.800	972,500	2.7684	2.57%
2016-08-03	0	2.720	2.730	2.740	2.680	2.750	535,000	1,460,550	2.7300	2.720	2.730	2.740	2.680	2.750	535,000	2.7300	-1.09%
2016-08-01	0	2.750	2.740	2.750	2.690	2.820	2,043,660	5,604,526	2.7424	2.750	2.740	2.750	2.690	2.820	2,043,660	2.7424	2.61%
2016-07-29	0	2.680	2.660	2.770	2.580	2.900	5,353,600	14,841,852	2.7723	2.680	2.660	2.770	2.580	2.900	5,353,600	2.7723	-7.59%
2016-07-28	0	2.900	2.880	2.910	2.860	2.930	282,000	813,942	2.8863	2.900	2.880	2.910	2.860	2.930	282,000	2.8863	0.69%
2016-07-27	0	2.880	2.880	2.890	2.870	2.940	451,500	1,309,635	2.9006	2.880	2.880	2.890	2.870	2.940	451,500	2.9006	-0.35%
2016-07-26	0	2.890	2.890	2.900	2.850	2.900	624,000	1,801,270	2.8867	2.890	2.890	2.900	2.850	2.900	624,000	2.8867	0.70%
2016-07-25	0	2.870	2.840	2.870	2.820	2.870	406,000	1,156,845	2.8494	2.870	2.840	2.870	2.820	2.870	406,000	2.8494	1.06%
2016-07-22	0	2.840	2.840	2.850	2.820	2.920	3,030,000	8,716,165	2.8766	2.840	2.840	2.850	2.820	2.920	3,030,000	2.8766	-2.74%
2016-07-21	0	2.920	2.920	2.930	2.780	2.980	1,599,500	4,607,925	2.8809	2.920	2.920	2.930	2.780	2.980	1,599,500	2.8809	3.55%
2016-07-20	0	2.820	2.810	2.840	2.800	2.840	270,500	762,527	2.8190	2.820	2.810	2.840	2.800	2.840	270,500	2.8190	-1.05%
2016-07-19	0	2.850	2.840	2.850	2.820	2.890	164,500	470,725	2.8616	2.850	2.840	2.850	2.820	2.890	164,500	2.8616	0.35%
2016-07-18	0	2.840	2.840	2.850	2.730	2.890	4,081,000	11,489,610	2.8154	2.840	2.840	2.850	2.730	2.890	4,081,000	2.8154	0.35%
2016-07-15	0	2.830	2.810	2.830	2.710	2.850	2,480,500	6,964,180	2.8076	2.830	2.810	2.830	2.710	2.850	2,480,500	2.8076	1.07%
2016-07-14	0	2.800	2.790	2.810	2.770	2.860	1,008,500	2,835,725	2.8118	2.800	2.790	2.810	2.770	2.860	1,008,500	2.8118	-2.10%
2016-07-13	0	2.860	2.830	2.860	2.820	2.880	439,000	1,253,227	2.8547	2.860	2.830	2.860	2.820	2.880	439,000	2.8547	1.06%
2016-07-12	0	2.830	2.830	2.850	2.790	2.840	122,500	345,850	2.8233	2.830	2.830	2.850	2.790	2.840	122,500	2.8233	1.43%
2016-07-11	0	2.790	2.790	2.820	2.740	2.830	5,245,500	14,429,075	2.7508	2.790	2.790	2.820	2.740	2.830	5,245,500	2.7508	1.45%
2016-07-08	0	2.750	2.720	2.750	2.730	2.780	402,500	1,105,075	2.7455	2.750	2.720	2.750	2.730	2.780	402,500	2.7455	0.00%
2016-07-07	0	2.750	2.750	2.800	2.710	2.850	885,500	2,462,495	2.7809	2.750	2.750	2.800	2.710	2.850	885,500	2.7809	-1.79%
2016-07-06	0	2.800	2.800	2.820	2.770	2.860	250,500	699,205	2.7912	2.800	2.800	2.820	2.770	2.860	250,500	2.7912	-2.78%
2016-07-05	0	2.880	2.840	2.890	2.840	2.900	518,000	1,486,100	2.8689	2.880	2.840	2.890	2.840	2.900	518,000	2.8689	0.00%
2016-07-04	0	2.880	2.870	2.900	2.680	2.910	8,303,500	23,184,260	2.7921	2.880	2.870	2.900	2.680	2.910	8,303,500	2.7921	7.46%
2016-06-30	0	2.680	2.600	2.690	2.590	3.090	15,076,500	43,064,060	2.8564	2.680	2.600	2.690	2.590	3.090	15,076,500	2.8564	-10.37%
2016-06-29	0	2.990	2.990	3.030	2.900	3.120	6,685,000	20,072,820	3.0027	2.990	2.990	3.030	2.900	3.120	6,685,000	3.0027	-2.29%
2016-06-28	0	3.060	3.060	3.090	2.920	3.100	1,508,500	4,582,052	3.0375	3.060	3.060	3.090	2.920	3.100	1,508,500	3.0375	3.73%
2016-06-27	0	2.950	2.950	2.990	2.710	3.030	8,264,500	23,453,107	2.8378	2.950	2.950	2.990	2.710	3.030	8,264,500	2.8378	5.73%
2016-06-24	0	2.790	2.790	2.800	2.710	2.870	790,000	2,181,802	2.7618	2.790	2.790	2.800	2.710	2.870	790,000	2.7618	-0.71%
2016-06-23	0	2.810	2.800	2.830	2.750	2.850	432,500	1,215,120	2.8095	2.810	2.800	2.830	2.750	2.850	432,500	2.8095	0.00%
2016-06-22	0	2.810	2.810	2.820	2.760	2.900	1,422,000	3,995,477	2.8098	2.810	2.810	2.820	2.760	2.900	1,422,000	2.8098	-3.10%
2016-06-21	0	2.900	2.880	2.910	2.880	2.940	816,000	2,368,385	2.9024	2.900	2.880	2.910	2.880	2.940	816,000	2.9024	-1.02%
2016-06-20	0	2.930	2.940	2.950	2.910	2.940	137,000	402,130	2.9353	2.930	2.940	2.950	2.910	2.940	137,000	2.9353	-1.01%
2016-06-17	0	2.960	2.900	2.970	2.900	2.980	3,557,000	10,357,337	2.9118	2.960	2.900	2.970	2.900	2.980	3,557,000	2.9118	2.07%
2016-06-16	0	2.900	2.900	2.920	2.880	2.960	3,874,500	11,272,370	2.9094	2.900	2.900	2.920	2.880	2.960	3,874,500	2.9094	-1.36%
2016-06-15	0	2.940	2.920	2.960	2.890	3.010	389,000	1,155,300	2.9699	2.940	2.920	2.960	2.890	3.010	389,000	2.9699	0.68%
2016-06-14	0	2.920	2.920	2.940	2.880	2.980	741,000	2,175,005	2.9352	2.920	2.920	2.940	2.880	2.980	741,000	2.9352	0.00%
2016-06-13	0	2.920	2.920	2.940	2.880	2.970	1,411,500	4,128,050	2.9246	2.920	2.920	2.940	2.880	2.970	1,411,500	2.9246	-2.01%
2016-06-10	0	2.980	2.950	2.980	2.950	3.110	1,125,000	3,401,245	3.0233	2.980	2.950	2.980	2.950	3.110	1,125,000	3.0233	-3.25%
2016-06-08	0	3.080	3.080	3.100	3.060	3.130	368,000	1,132,095	3.0763	3.080	3.080	3.100	3.060	3.130	368,000	3.0763	-1.60%
2016-06-07	0	3.130	3.120	3.130	3.060	3.150	1,682,500	5,199,672	3.0904	3.130	3.120	3.130	3.060	3.150	1,682,500	3.0904	2.29%
2016-06-06	0	3.060	3.050	3.070	3.040	3.130	241,000	739,405	3.0681	3.060	3.050	3.070	3.040	3.130	241,000	3.0681	-2.24%
2016-06-03	0	3.130	3.120	3.140	3.080	3.160	1,239,000	3,857,516	3.1134	3.130	3.120	3.140	3.080	3.160	1,239,000	3.1134	0.97%
2016-06-02	0	3.100	3.090	3.120	3.060	3.250	1,093,000	3,426,295	3.1348	3.100	3.090	3.120	3.060	3.250	1,093,000	3.1348	-2.82%
2016-06-01	0	3.190	3.190	3.220	3.150	3.220	1,159,000	3,698,310	3.1909	3.190	3.190	3.220	3.150	3.220	1,159,000	3.1909	-0.62%
2016-05-31	0	3.210	3.160	3.250	3.140	3.260	2,634,500	8,444,647	3.2054	3.210	3.160	3.250	3.140	3.260	2,634,500	3.2054	-1.53%
2016-05-30	0	3.260	3.240	3.260	3.130	3.260	5,361,500	17,200,053	3.2081	3.260	3.240	3.260	3.130	3.260	5,361,500	3.2081	1.56%
2016-05-27	0	3.210	3.200	3.210	3.190	3.260	157,500	507,200	3.2203	3.210	3.200	3.210	3.190	3.260	157,500	3.2203	-0.31%
2016-05-26	0	3.220	3.220	3.230	3.190	3.240	935,500	3,003,952	3.2111	3.220	3.220	3.230	3.190	3.240	935,500	3.2111	0.62%
2016-05-25	0	3.200	3.190	3.210	3.190	3.240	157,000	503,555	3.2074	3.200	3.190	3.210	3.190	3.240	157,000	3.2074	-0.31%
2016-05-24	0	3.210	3.200	3.230	3.170	3.240	963,000	3,101,280	3.2204	3.210	3.200	3.230	3.170	3.240	963,000	3.2204	-0.62%
2016-05-23	0	3.230	3.210	3.230	3.190	3.240	598,500	1,927,612	3.2207	3.230	3.210	3.230	3.190	3.240	598,500	3.2207	0.62%
2016-05-20	0	3.210	3.210	3.240	3.200	3.280	1,225,500	3,966,735	3.2368	3.210	3.210	3.240	3.200	3.280	1,225,500	3.2368	-2.13%
2016-05-19	0	3.280	3.250	3.280	3.240	3.300	1,627,500	5,328,965	3.2743	3.280	3.250	3.280	3.240	3.300	1,627,500	3.2743	0.61%
2016-05-18	0	3.260	3.250	3.280	3.200	3.290	1,891,500	6,170,865	3.2624	3.260	3.250	3.280	3.200	3.290	1,891,500	3.2624	-0.61%
2016-05-17	0	3.280	3.270	3.280	3.200	3.300	762,500	2,505,547	3.2860	3.280	3.270	3.280	3.200	3.300	762,500	3.2860	0.00%
2016-05-16	0	3.280	3.230	3.280	3.100	3.280	4,983,000	16,164,152	3.2439	3.280	3.230	3.280	3.100	3.280	4,983,000	3.2439	1.86%
2016-05-13	0	3.220	3.180	3.220	3.160	3.270	15,698,500	50,544,900	3.2197	3.220	3.180	3.220	3.160	3.270	15,698,500	3.2197	-0.62%
2016-05-12	0	3.240	3.230	3.260	3.100	3.300	27,392,000	86,788,650	3.1684	3.240	3.230	3.260	3.100	3.300	27,392,000	3.1684	1.57%
2016-05-11	0	3.190	3.190	3.220	3.150	3.460	896,500	2,889,500	3.2231	3.190	3.190	3.220	3.150	3.460	896,500	3.2231	-2.74%
2016-05-10	0	3.280	3.280	3.300	3.100	3.310	2,220,500	7,013,155	3.1584	3.280	3.280	3.300	3.100	3.310	2,220,500	3.1584	3.80%
2016-05-09	0	3.160	3.140	3.160	3.130	3.290	1,208,500	3,862,795	3.1964	3.160	3.140	3.160	3.130	3.290	1,208,500	3.1964	-2.77%
2016-05-06	0	3.250	3.240	3.270	3.240	3.400	1,649,000	5,540,245	3.3598	3.250	3.240	3.270	3.240	3.400	1,649,000	3.3598	-4.69%
2016-05-05	0	3.410	3.370	3.410	3.350	3.420	346,500	1,176,707	3.3960	3.410	3.370	3.410	3.350	3.420	346,500	3.3960	0.29%
2016-05-04	0	3.400	3.370	3.400	3.340	3.430	1,152,500	3,934,165	3.4136	3.400	3.370	3.400	3.340	3.430	1,152,500	3.4136	-0.87%
2016-05-03	0	3.430	3.410	3.440	3.400	3.480	464,500	1,597,285	3.4387	3.430	3.410	3.440	3.400	3.480	464,500	3.4387	-0.29%
2016-04-29	0	3.440	3.430	3.440	3.410	3.460	1,075,000	3,688,970	3.4316	3.440	3.430	3.440	3.410	3.460	1,075,000	3.4316	-0.58%
2016-04-28	0	3.460	3.410	3.460	3.400	3.470	1,413,500	4,844,940	3.4276	3.460	3.410	3.460	3.400	3.470	1,413,500	3.4276	1.47%
2016-04-27	0	3.410	3.380	3.410	3.370	3.430	531,500	1,805,615	3.3972	3.410	3.380	3.410	3.370	3.430	531,500	3.3972	1.19%
2016-04-26	0	3.370	3.360	3.380	3.320	3.410	1,234,100	4,132,770	3.3488	3.370	3.360	3.380	3.320	3.410	1,234,100	3.3488	0.00%
2016-04-25	0	3.370	3.350	3.400	3.350	3.470	2,539,500	8,576,860	3.3774	3.370	3.350	3.400	3.350	3.470	2,539,500	3.3774	-2.88%
2016-04-22	0	3.470	3.470	3.510	3.460	3.550	1,232,500	4,312,215	3.4988	3.470	3.470	3.510	3.460	3.550	1,232,500	3.4988	-1.98%
2016-04-21	0	3.540	3.540	3.600	3.450	3.620	2,346,500	8,358,335	3.5620	3.540	3.540	3.600	3.450	3.620	2,346,500	3.5620	1.14%
2016-04-20	0	3.500	3.480	3.500	3.300	3.500	2,514,000	8,491,385	3.3776	3.500	3.480	3.500	3.300	3.500	2,514,000	3.3776	2.94%
2016-04-19	0	3.400	3.380	3.400	3.340	3.500	558,500	1,899,010	3.4002	3.400	3.380	3.400	3.340	3.500	558,500	3.4002	0.00%
2016-04-18	0	3.400	3.400	3.410	3.370	3.500	1,513,000	5,173,525	3.4194	3.400	3.400	3.410	3.370	3.500	1,513,000	3.4194	-3.13%
2016-04-15	0	3.510	3.510	3.520	3.400	3.530	4,732,500	16,503,900	3.4874	3.510	3.510	3.520	3.400	3.530	4,732,500	3.4874	0.57%
2016-04-14	0	3.490	3.410	3.500	3.120	3.580	5,279,950	17,777,168	3.3669	3.490	3.410	3.500	3.120	3.580	5,279,950	3.3669	8.05%
2016-04-13	0	3.230	3.200	3.230	3.120	3.300	1,550,000	4,937,980	3.1858	3.230	3.200	3.230	3.120	3.300	1,550,000	3.1858	0.94%
2016-04-12	0	3.200	3.190	3.200	3.050	3.300	3,087,500	9,708,785	3.1445	3.200	3.190	3.200	3.050	3.300	3,087,500	3.1445	5.61%
2016-04-11	0	3.030	3.010	3.030	2.980	3.080	254,000	779,280	3.0680	3.030	3.010	3.030	2.980	3.080	254,000	3.0680	2.02%
2016-04-08	0	2.970	2.960	2.970	2.900	2.970	1,100,735	3,234,151	2.9382	2.970	2.960	2.970	2.900	2.970	1,100,735	2.9382	-0.67%
2016-04-07	0	2.990	2.970	2.990	2.980	3.100	390,500	1,183,705	3.0313	2.990	2.970	2.990	2.980	3.100	390,500	3.0313	-0.99%
2016-04-06	0	3.020	3.020	3.030	2.960	3.050	1,105,000	3,303,520	2.9896	3.020	3.020	3.030	2.960	3.050	1,105,000	2.9896	-0.98%
2016-04-05	0	3.050	3.030	3.050	3.020	3.060	392,500	1,196,055	3.0473	3.050	3.030	3.050	3.020	3.060	392,500	3.0473	0.33%
2016-04-01	0	3.040	3.040	3.050	2.970	3.120	1,819,500	5,528,425	3.0384	3.040	3.040	3.050	2.970	3.120	1,819,500	3.0384	2.36%
2016-03-31	0	2.970	2.950	2.980	2.940	3.000	223,500	664,770	2.9744	2.970	2.950	2.980	2.940	3.000	223,500	2.9744	0.68%
2016-03-30	0	2.950	2.960	2.970	2.900	3.010	1,133,500	3,343,105	2.9494	2.950	2.960	2.970	2.900	3.010	1,133,500	2.9494	1.03%
2016-03-29	0	2.920	2.920	2.940	2.920	2.990	309,086	914,964	2.9602	2.920	2.920	2.940	2.920	2.990	309,086	2.9602	-2.67%
2016-03-24	0	3.000	2.980	3.000	2.980	3.050	1,178,000	3,556,267	3.0189	3.000	2.980	3.000	2.980	3.050	1,178,000	3.0189	0.00%
2016-03-23	0	3.000	2.990	3.010	2.980	3.060	632,000	1,894,887	2.9982	3.000	2.990	3.010	2.980	3.060	632,000	2.9982	-1.64%
2016-03-22	0	3.050	3.040	3.080	3.040	3.100	1,366,000	4,169,625	3.0524	3.050	3.040	3.080	3.040	3.100	1,366,000	3.0524	-1.29%
2016-03-21	0	3.090	3.090	3.110	3.050	3.150	242,500	750,075	3.0931	3.090	3.090	3.110	3.050	3.150	242,500	3.0931	0.00%
2016-03-18	0	3.090	3.070	3.100	2.990	3.110	1,315,000	3,980,272	3.0268	3.090	3.070	3.100	2.990	3.110	1,315,000	3.0268	3.34%
2016-03-17	0	2.990	2.980	3.010	2.980	3.030	140,500	420,322	2.9916	2.990	2.980	3.010	2.980	3.030	140,500	2.9916	-0.99%
2016-03-16	0	3.020	2.970	3.020	2.950	3.030	999,000	2,990,795	2.9938	3.020	2.970	3.020	2.950	3.030	999,000	2.9938	0.67%
2016-03-15	0	3.000	3.000	3.040	2.960	3.050	218,000	652,623	2.9937	3.000	3.000	3.040	2.960	3.050	218,000	2.9937	-1.32%
2016-03-14	0	3.040	3.030	3.040	3.010	3.060	1,073,100	3,255,699	3.0339	3.040	3.030	3.040	3.010	3.060	1,073,100	3.0339	1.00%
2016-03-11	0	3.010	2.990	3.010	2.990	3.040	174,500	526,855	3.0192	3.010	2.990	3.010	2.990	3.040	174,500	3.0192	0.00%
2016-03-10	0	3.010	3.000	3.020	2.990	3.110	1,198,000	3,661,742	3.0565	3.010	3.000	3.020	2.990	3.110	1,198,000	3.0565	-2.90%
2016-03-09	0	3.100	3.080	3.110	3.080	3.110	795,500	2,458,602	3.0906	3.100	3.080	3.110	3.080	3.110	795,500	3.0906	-0.96%
2016-03-08	0	3.130	3.120	3.130	3.100	3.160	2,172,500	6,801,435	3.1307	3.130	3.120	3.130	3.100	3.160	2,172,500	3.1307	-0.63%
2016-03-07	0	3.150	3.120	3.150	3.060	3.160	512,500	1,603,375	3.1285	3.150	3.120	3.150	3.060	3.160	512,500	3.1285	0.96%
2016-03-04	0	3.120	3.120	3.130	3.020	3.130	7,830,000	23,870,895	3.0486	3.120	3.120	3.130	3.020	3.130	7,830,000	3.0486	2.63%
2016-03-03	0	3.040	3.040	3.070	3.020	3.090	387,000	1,180,870	3.0513	3.040	3.040	3.070	3.020	3.090	387,000	3.0513	-2.56%
2016-03-02	0	3.120	3.120	3.140	3.090	3.150	1,637,502	5,092,316	3.1098	3.120	3.120	3.140	3.090	3.150	1,637,502	3.1098	0.97%
2016-03-01	0	3.090	3.090	3.110	3.080	3.120	425,500	1,316,805	3.0947	3.090	3.090	3.110	3.080	3.120	425,500	3.0947	0.32%
2016-02-29	0	3.080	3.080	3.110	3.020	3.130	1,742,000	5,393,910	3.0964	3.080	3.080	3.110	3.020	3.130	1,742,000	3.0964	0.33%
2016-02-26	0	3.070	3.070	3.080	3.020	3.090	259,500	795,135	3.0641	3.070	3.070	3.080	3.020	3.090	259,500	3.0641	1.66%
2016-02-25	0	3.020	3.020	3.040	3.010	3.130	2,433,000	7,470,925	3.0707	3.020	3.020	3.040	3.010	3.130	2,433,000	3.0707	0.00%
2016-02-24	0	3.020	3.020	3.030	2.880	3.030	937,500	2,772,245	2.9571	3.020	3.020	3.030	2.880	3.030	937,500	2.9571	2.03%
2016-02-23	0	2.960	2.960	2.990	2.950	2.990	1,180,000	3,503,542	2.9691	2.960	2.960	2.990	2.950	2.990	1,180,000	2.9691	-0.67%
2016-02-22	0	2.980	2.970	3.000	2.970	3.110	896,500	2,704,485	3.0167	2.980	2.970	3.000	2.970	3.110	896,500	3.0167	-4.18%
2016-02-19	0	3.110	3.090	3.160	2.950	3.160	4,091,500	12,464,835	3.0465	3.110	3.090	3.160	2.950	3.160	4,091,500	3.0465	7.99%
2016-02-18	0	2.880	2.870	2.890	2.690	2.950	24,910,500	60,777,180	2.4398	2.880	2.870	2.890	2.690	2.950	24,910,500	2.4398	8.27%
2016-02-17	0	2.660	2.650	2.670	2.630	2.750	1,242,500	3,360,300	2.7045	2.660	2.650	2.670	2.630	2.750	1,242,500	2.7045	-1.12%
2016-02-16	0	2.690	2.680	2.700	2.660	2.710	1,222,500	3,289,700	2.6910	2.690	2.680	2.700	2.660	2.710	1,222,500	2.6910	-1.10%
2016-02-15	0	2.720	2.710	2.720	2.610	2.720	1,470,000	3,907,160	2.6579	2.720	2.710	2.720	2.610	2.720	1,470,000	2.6579	2.64%
2016-02-12	0	2.650	2.620	2.650	2.500	2.670	5,601,500	14,154,315	2.5269	2.650	2.620	2.650	2.500	2.670	5,601,500	2.5269	0.00%
2016-02-11	0	2.650	2.590	2.690	2.530	2.810	3,865,500	10,108,757	2.6151	2.650	2.590	2.690	2.530	2.810	3,865,500	2.6151	-6.36%
2016-02-05	0	2.830	2.810	2.840	2.760	2.840	304,500	857,775	2.8170	2.830	2.810	2.840	2.760	2.840	304,500	2.8170	2.54%
2016-02-04	0	2.760	2.740	2.780	2.740	2.880	1,762,000	4,947,525	2.8079	2.760	2.740	2.780	2.740	2.880	1,762,000	2.8079	-4.17%
2016-02-03	0	2.880	2.880	2.900	2.850	2.940	745,500	2,158,900	2.8959	2.880	2.880	2.900	2.850	2.940	745,500	2.8959	-1.37%
2016-02-02	0	2.920	2.920	2.940	2.840	2.930	2,155,000	6,253,722	2.9020	2.920	2.920	2.940	2.840	2.930	2,155,000	2.9020	0.00%
2016-02-01	0	2.920	2.820	2.900	2.680	2.950	2,143,000	6,027,945	2.8129	2.920	2.820	2.900	2.680	2.950	2,143,000	2.8129	3.55%
2016-01-29	0	2.820	2.790	2.830	2.800	2.850	1,540,500	4,336,565	2.8150	2.820	2.790	2.830	2.800	2.850	1,540,500	2.8150	-0.35%
2016-01-28	0	2.830	2.820	2.840	2.820	2.920	4,744,500	13,701,370	2.8878	2.830	2.820	2.840	2.820	2.920	4,744,500	2.8878	-1.39%
2016-01-27	0	2.870	2.870	2.900	2.830	2.970	1,179,000	3,405,025	2.8881	2.870	2.870	2.900	2.830	2.970	1,179,000	2.8881	-2.38%
2016-01-26	0	2.940	2.930	2.970	2.900	3.010	723,000	2,145,732	2.9678	2.940	2.930	2.970	2.900	3.010	723,000	2.9678	-2.65%
2016-01-25	0	3.020	3.000	3.030	2.900	3.110	678,500	2,082,895	3.0699	3.020	3.000	3.030	2.900	3.110	678,500	3.0699	-0.98%
2016-01-22	0	3.050	3.030	3.050	2.960	3.080	5,407,000	16,199,135	2.9960	3.050	3.030	3.050	2.960	3.080	5,407,000	2.9960	2.69%
2016-01-21	0	2.970	2.970	2.990	2.930	3.010	4,722,000	14,061,557	2.9779	2.970	2.970	2.990	2.930	3.010	4,722,000	2.9779	-1.33%
2016-01-20	0	3.010	3.000	3.010	2.960	3.100	1,233,500	3,742,375	3.0339	3.010	3.000	3.010	2.960	3.100	1,233,500	3.0339	-2.59%
2016-01-19	0	3.090	3.060	3.090	2.980	3.100	1,530,000	4,690,877	3.0659	3.090	3.060	3.090	2.980	3.100	1,530,000	3.0659	1.64%
2016-01-18	0	3.040	3.000	3.040	2.940	3.080	7,727,000	23,202,630	3.0028	3.040	3.000	3.040	2.940	3.080	7,727,000	3.0028	-1.62%
2016-01-15	0	3.090	2.980	3.100	2.880	3.100	5,587,000	16,603,977	2.9719	3.090	2.980	3.100	2.880	3.100	5,587,000	2.9719	0.00%
2016-01-14	0	3.090	3.090	3.130	3.020	3.130	2,134,000	6,548,440	3.0686	3.090	3.090	3.130	3.020	3.130	2,134,000	3.0686	-1.59%
2016-01-13	0	3.140	3.130	3.180	3.130	3.260	912,500	2,921,307	3.2014	3.140	3.130	3.180	3.130	3.260	912,500	3.2014	-2.48%
2016-01-12	0	3.220	3.200	3.230	3.150	3.290	988,500	3,173,055	3.2100	3.220	3.200	3.230	3.150	3.290	988,500	3.2100	-0.31%
2016-01-11	0	3.230	3.200	3.230	3.130	3.240	1,396,000	4,448,595	3.1867	3.230	3.200	3.230	3.130	3.240	1,396,000	3.1867	-3.00%
2016-01-08	0	3.330	3.330	3.350	3.300	3.370	1,993,000	6,603,330	3.3133	3.330	3.330	3.350	3.300	3.370	1,993,000	3.3133	0.00%
2016-01-07	0	3.330	3.290	3.340	3.080	3.490	8,661,000	27,825,340	3.2127	3.330	3.290	3.340	3.080	3.490	8,661,000	3.2127	-2.92%
2016-01-06	0	3.430	3.410	3.440	3.380	3.480	3,994,500	13,672,602	3.4229	3.430	3.410	3.440	3.380	3.480	3,994,500	3.4229	-0.29%
2016-01-05	0	3.440	3.430	3.450	3.350	3.500	14,789,000	50,672,865	3.4264	3.440	3.430	3.450	3.350	3.500	14,789,000	3.4264	-0.58%
2016-01-04	0	3.460	3.450	3.490	3.410	3.550	6,954,500	24,235,480	3.4849	3.460	3.450	3.490	3.410	3.550	6,954,500	3.4849	-2.54%
2015-12-31	0	3.550	3.550	3.560	3.540	3.750	5,145,000	18,565,995	3.6086	3.550	3.550	3.560	3.540	3.750	5,145,000	3.6086	-4.05%
2015-12-30	0	3.700	3.670	3.710	3.640	3.740	8,123,000	30,075,845	3.7026	3.700	3.670	3.710	3.640	3.740	8,123,000	3.7026	1.65%
2015-12-29	0	3.640	3.630	3.650	3.600	3.750	7,209,000	26,278,865	3.6453	3.640	3.630	3.650	3.600	3.750	7,209,000	3.6453	-2.15%
2015-12-28	0	3.720	3.700	3.720	3.580	3.820	8,317,525	30,750,373	3.6971	3.720	3.700	3.720	3.580	3.820	8,317,525	3.6971	-1.85%
2015-12-24	0	3.790	3.760	3.770	3.740	3.840	4,143,000	15,720,592	3.7945	3.790	3.760	3.770	3.740	3.840	4,143,000	3.7945	-0.26%
2015-12-23	0	3.800	3.780	3.790	3.780	3.910	6,556,500	25,141,230	3.8346	3.800	3.780	3.790	3.780	3.910	6,556,500	3.8346	-1.04%
2015-12-22	0	3.840	3.830	3.840	3.780	3.950	12,552,500	47,982,812	3.8226	3.840	3.830	3.840	3.780	3.950	12,552,500	3.8226	-0.78%
2015-12-21	0	3.870	3.830	3.870	3.780	3.920	6,254,000	23,994,090	3.8366	3.870	3.830	3.870	3.780	3.920	6,254,000	3.8366	-2.03%
2015-12-18	0	3.950	3.930	3.950	3.890	3.970	5,187,106	20,504,874	3.9530	3.950	3.930	3.950	3.890	3.970	5,187,106	3.9530	0.25%
2015-12-17	0	3.940	3.920	3.950	3.910	4.000	4,974,000	19,679,750	3.9565	3.940	3.920	3.950	3.910	4.000	4,974,000	3.9565	-1.25%
2015-12-16	0	3.990	3.970	3.990	3.930	4.000	5,829,000	23,180,730	3.9768	3.990	3.970	3.990	3.930	4.000	5,829,000	3.9768	0.50%
2015-12-15	0	3.970	3.950	3.980	3.940	4.030	13,967,000	55,561,067	3.9780	3.970	3.950	3.980	3.940	4.030	13,967,000	3.9780	-0.75%
2015-12-14	0	4.000	3.990	4.000	3.890	4.050	16,062,000	63,902,720	3.9785	4.000	3.990	4.000	3.890	4.050	16,062,000	3.9785	0.00%
2015-12-11	0	4.000	3.990	4.000	3.930	4.070	6,174,500	24,561,582	3.9779	4.000	3.990	4.000	3.930	4.070	6,174,500	3.9779	0.00%
2015-12-10	0	4.000	3.990	4.000	3.940	4.070	5,635,500	22,501,730	3.9929	4.000	3.990	4.000	3.940	4.070	5,635,500	3.9929	0.00%
2015-12-09	0	4.000	3.990	4.000	3.910	4.010	17,033,500	70,365,460	4.1310	4.000	3.990	4.000	3.910	4.010	17,033,500	4.1310	0.50%
2015-12-08	0	3.980	3.970	3.980	3.710	4.000	18,797,000	73,754,377	3.9237	3.980	3.970	3.980	3.710	4.000	18,797,000	3.9237	0.25%
2015-12-07	0	3.970	3.960	3.970	3.920	4.040	6,526,500	26,008,145	3.9850	3.970	3.960	3.970	3.920	4.040	6,526,500	3.9850	0.51%
2015-12-04	0	3.950	3.920	3.950	3.920	4.060	20,131,500	80,469,670	3.9972	3.950	3.920	3.950	3.920	4.060	20,131,500	3.9972	-2.47%
2015-12-03	0	4.050	4.050	4.070	3.980	4.130	8,334,500	33,509,912	4.0206	4.050	4.050	4.070	3.980	4.130	8,334,500	4.0206	-0.74%
2015-12-02	0	4.080	4.070	4.080	4.030	4.200	6,517,500	26,673,615	4.0926	4.080	4.070	4.080	4.030	4.200	6,517,500	4.0926	-0.97%
2015-12-01	0	4.120	4.150	4.160	4.070	4.290	17,853,500	73,340,985	4.1079	4.120	4.150	4.160	4.070	4.290	17,853,500	4.1079	-1.44%
2015-11-30	0	4.180	4.160	4.200	3.990	4.270	17,424,500	71,163,457	4.0841	4.180	4.160	4.200	3.990	4.270	17,424,500	4.0841	2.20%
2015-11-27	0	4.090	4.060	4.090	4.050	4.300	16,484,500	68,800,890	4.1737	4.090	4.060	4.090	4.050	4.300	16,484,500	4.1737	-3.31%
2015-11-26	0	4.230	4.200	4.230	3.960	4.290	17,195,000	69,187,907	4.0237	4.230	4.200	4.230	3.960	4.290	17,195,000	4.0237	5.75%
2015-11-25	0	4.000	3.980	4.000	3.960	4.060	19,857,000	79,332,740	3.9952	4.000	3.980	4.000	3.960	4.060	19,857,000	3.9952	0.25%
2015-11-24	0	3.990	3.980	3.990	3.960	4.040	11,155,000	44,603,965	3.9986	3.990	3.980	3.990	3.960	4.040	11,155,000	3.9986	-0.75%
2015-11-23	0	4.020	3.990	4.030	3.920	4.110	13,977,500	55,987,000	4.0055	4.020	3.990	4.030	3.920	4.110	13,977,500	4.0055	-1.71%
2015-11-20	0	4.090	4.070	4.100	3.880	4.120	15,504,000	61,574,320	3.9715	4.090	4.070	4.100	3.880	4.120	15,504,000	3.9715	0.00%
2015-11-19	0	4.090	3.990	4.090	3.830	4.140	27,781,500	111,305,045	4.0064	4.090	3.990	4.090	3.830	4.140	27,781,500	4.0064	2.51%
2015-11-18	0	3.990	3.920	4.000	3.760	3.990	20,938,500	80,884,337	3.8629	3.990	3.920	4.000	3.760	3.990	20,938,500	3.8629	5.00%
2015-11-17	0	3.800	3.790	3.800	3.770	3.850	15,164,500	57,600,885	3.7984	3.800	3.790	3.800	3.770	3.850	15,164,500	3.7984	0.00%
2015-11-16	0	3.800	3.760	3.800	3.630	3.820	13,472,500	50,253,817	3.7301	3.800	3.760	3.800	3.630	3.820	13,472,500	3.7301	-1.30%
2015-11-13	0	3.850	3.820	3.850	3.730	3.860	13,958,500	52,868,997	3.7876	3.850	3.820	3.850	3.730	3.860	13,958,500	3.7876	1.05%
2015-11-12	0	3.810	3.790	3.820	3.750	3.840	12,573,000	47,661,000	3.7907	3.810	3.790	3.820	3.750	3.840	12,573,000	3.7907	1.33%
2015-11-11	0	3.760	3.730	3.770	3.700	3.820	11,572,500	43,437,832	3.7535	3.760	3.730	3.770	3.700	3.820	11,572,500	3.7535	-0.53%
2015-11-10	0	3.780	3.730	3.780	3.720	3.840	11,666,000	44,187,535	3.7877	3.780	3.730	3.780	3.720	3.840	11,666,000	3.7877	-1.05%
2015-11-09	0	3.820	3.770	3.820	3.710	3.850	10,501,500	39,469,960	3.7585	3.820	3.770	3.820	3.710	3.850	10,501,500	3.7585	0.79%
2015-11-06	0	3.790	3.770	3.800	3.590	3.890	7,254,000	26,914,880	3.7104	3.790	3.770	3.800	3.590	3.890	7,254,000	3.7104	2.99%
2015-11-05	0	3.680	3.660	3.690	3.650	3.800	3,955,000	14,734,115	3.7254	3.680	3.660	3.690	3.650	3.800	3,955,000	3.7254	-0.54%
2015-11-04	0	3.700	3.690	3.700	3.650	3.900	8,557,000	32,247,635	3.7686	3.700	3.690	3.700	3.650	3.900	8,557,000	3.7686	1.37%
2015-11-03	0	3.650	3.620	3.650	3.600	3.840	7,364,000	27,354,475	3.7146	3.650	3.620	3.650	3.600	3.840	7,364,000	3.7146	0.83%
2015-11-02	0	3.620	3.570	3.620	3.450	3.650	3,663,000	13,154,290	3.5911	3.620	3.570	3.620	3.450	3.650	3,663,000	3.5911	3.43%
2015-10-30	0	3.500	3.490	3.550	3.480	3.700	3,661,000	13,059,415	3.5672	3.500	3.490	3.550	3.480	3.700	3,661,000	3.5672	-1.96%
2015-10-29	0	3.570	3.540	3.570	3.450	3.590	1,706,000	6,020,597	3.5291	3.570	3.540	3.570	3.450	3.590	1,706,000	3.5291	0.56%
2015-10-28	0	3.550	3.550	3.560	3.370	3.570	2,434,500	8,383,707	3.4437	3.550	3.550	3.560	3.370	3.570	2,434,500	3.4437	3.20%
2015-10-27	0	3.440	3.420	3.430	3.390	3.550	3,790,000	13,119,105	3.4615	3.440	3.420	3.430	3.390	3.550	3,790,000	3.4615	-4.18%
2015-10-26	0	3.590	3.560	3.590	3.470	3.700	4,584,500	16,402,755	3.5779	3.590	3.560	3.590	3.470	3.700	4,584,500	3.5779	-0.28%
2015-10-23	0	3.600	3.590	3.600	3.590	3.670	9,033,000	32,924,940	3.6450	3.600	3.590	3.600	3.590	3.670	9,033,000	3.6450	0.56%
2015-10-22	0	3.580	3.560	3.580	3.500	3.640	4,463,200	15,966,083	3.5773	3.580	3.560	3.580	3.500	3.640	4,463,200	3.5773	-0.56%
2015-10-20	0	3.600	3.580	3.600	3.410	3.730	10,189,100	36,458,292	3.5782	3.600	3.580	3.600	3.410	3.730	10,189,100	3.5782	3.45%
2015-10-19	0	3.480	3.440	3.480	3.340	3.480	1,424,000	4,851,225	3.4068	3.480	3.440	3.480	3.340	3.480	1,424,000	3.4068	3.26%
2015-10-16	0	3.370	3.370	3.390	3.340	3.420	1,427,000	4,821,370	3.3787	3.370	3.370	3.390	3.340	3.420	1,427,000	3.3787	0.90%
2015-10-15	0	3.340	3.310	3.350	3.200	3.380	3,730,000	12,345,890	3.3099	3.340	3.310	3.350	3.200	3.380	3,730,000	3.3099	2.45%
2015-10-14	0	3.260	3.220	3.260	3.220	3.360	1,446,500	4,727,765	3.2684	3.260	3.220	3.260	3.220	3.360	1,446,500	3.2684	-2.98%
2015-10-13	0	3.360	3.330	3.360	3.260	3.400	3,212,500	10,711,565	3.3343	3.360	3.330	3.360	3.260	3.400	3,212,500	3.3343	1.82%
2015-10-12	0	3.300	3.300	3.310	3.160	3.350	3,599,000	11,771,450	3.2708	3.300	3.300	3.310	3.160	3.350	3,599,000	3.2708	4.10%
2015-10-09	0	3.170	3.150	3.170	3.100	3.240	4,903,500	15,375,720	3.1357	3.170	3.150	3.170	3.100	3.240	4,903,500	3.1357	-0.31%
2015-10-08	0	3.180	3.160	3.180	3.080	3.210	4,211,500	13,133,235	3.1184	3.180	3.160	3.180	3.080	3.210	4,211,500	3.1184	0.95%
2015-10-07	0	3.150	3.150	3.160	2.950	3.210	6,742,500	20,440,920	3.0317	3.150	3.150	3.160	2.950	3.210	6,742,500	3.0317	5.35%
2015-10-06	0	2.990	2.970	3.000	2.960	3.100	3,804,000	11,428,690	3.0044	2.990	2.970	3.000	2.960	3.100	3,804,000	3.0044	1.01%
2015-10-05	0	2.960	2.950	2.970	2.920	2.990	1,607,000	4,724,550	2.9400	2.960	2.950	2.970	2.920	2.990	1,607,000	2.9400	0.34%
2015-10-02	0	2.950	2.920	2.950	2.800	2.980	5,735,500	16,371,170	2.8544	2.950	2.920	2.950	2.800	2.980	5,735,500	2.8544	1.72%
2015-09-30	0	2.900	2.890	2.930	2.800	2.950	2,157,500	6,233,020	2.8890	2.900	2.890	2.930	2.800	2.950	2,157,500	2.8890	2.11%
2015-09-29	0	2.840	2.820	2.840	2.810	2.890	592,000	1,677,160	2.8330	2.840	2.820	2.840	2.810	2.890	592,000	2.8330	-2.07%
2015-09-25	0	2.900	2.880	2.910	2.800	2.930	2,061,000	5,963,370	2.8934	2.900	2.880	2.910	2.800	2.930	2,061,000	2.8934	-0.34%
2015-09-24	0	2.910	2.900	2.910	2.840	2.930	2,023,500	5,865,650	2.8988	2.910	2.900	2.910	2.840	2.930	2,023,500	2.8988	0.00%
2015-09-23	0	2.910	2.890	2.910	2.730	2.930	1,771,500	5,006,770	2.8263	2.910	2.890	2.910	2.730	2.930	1,771,500	2.8263	1.39%
2015-09-22	0	2.870	2.840	2.880	2.820	2.900	1,185,500	3,388,915	2.8586	2.870	2.840	2.880	2.820	2.900	1,185,500	2.8586	1.06%
2015-09-21	0	2.840	2.810	2.840	2.700	2.840	1,202,000	3,348,090	2.7854	2.840	2.810	2.840	2.700	2.840	1,202,000	2.7854	3.27%
2015-09-18	0	2.750	2.720	2.750	2.710	2.880	2,765,808	7,633,466	2.7599	2.750	2.720	2.750	2.710	2.880	2,765,808	2.7599	1.85%
2015-09-17	0	2.700	2.700	2.740	2.680	2.750	999,000	2,715,265	2.7180	2.700	2.700	2.740	2.680	2.750	999,000	2.7180	0.75%
2015-09-16	0	2.680	2.680	2.690	2.560	2.790	3,109,000	8,164,815	2.6262	2.680	2.680	2.690	2.560	2.790	3,109,000	2.6262	1.13%
2015-09-15	0	2.650	2.640	2.680	2.640	2.710	781,000	2,079,485	2.6626	2.650	2.640	2.680	2.640	2.710	781,000	2.6626	-1.85%
2015-09-14	0	2.700	2.700	2.730	2.680	2.790	659,000	1,790,165	2.7165	2.700	2.700	2.730	2.680	2.790	659,000	2.7165	-3.57%
2015-09-11	0	2.800	2.780	2.800	2.660	2.830	2,578,000	7,089,670	2.7501	2.800	2.780	2.800	2.660	2.830	2,578,000	2.7501	4.09%
2015-09-10	0	2.690	2.690	2.740	2.660	2.750	1,840,000	4,961,690	2.6966	2.690	2.690	2.740	2.660	2.750	1,840,000	2.6966	-2.18%
2015-09-09	0	2.750	2.710	2.750	2.660	2.750	1,873,500	5,096,882	2.7205	2.750	2.710	2.750	2.660	2.750	1,873,500	2.7205	3.00%
2015-09-08	0	2.670	2.640	2.680	2.490	2.690	3,004,000	7,846,850	2.6121	2.670	2.640	2.680	2.490	2.690	3,004,000	2.6121	5.12%
2015-09-07	0	2.540	2.530	2.560	2.500	2.600	715,000	1,801,925	2.5202	2.540	2.530	2.560	2.500	2.600	715,000	2.5202	-1.93%
2015-09-04	0	2.590	2.580	2.590	2.420	2.660	1,879,000	4,781,135	2.5445	2.590	2.580	2.590	2.420	2.660	1,879,000	2.5445	-0.38%
2015-09-02	0	2.600	2.550	2.620	2.490	2.620	1,977,500	5,063,755	2.5607	2.600	2.550	2.620	2.490	2.620	1,977,500	2.5607	-1.52%
2015-09-01	0	2.640	2.620	2.640	2.540	2.640	929,500	2,415,280	2.5985	2.640	2.620	2.640	2.540	2.640	929,500	2.5985	2.72%
2015-08-31	0	2.570	2.570	2.600	2.520	2.600	1,294,500	3,311,545	2.5582	2.570	2.570	2.600	2.520	2.600	1,294,500	2.5582	-1.91%
2015-08-28	0	2.620	2.600	2.620	2.510	2.690	3,080,500	7,935,035	2.5759	2.620	2.600	2.620	2.510	2.690	3,080,500	2.5759	0.77%
2015-08-27	0	2.600	2.570	2.600	2.460	2.600	3,968,000	9,925,830	2.5015	2.600	2.570	2.600	2.460	2.600	3,968,000	2.5015	7.00%
2015-08-26	0	2.430	2.430	2.440	2.360	2.550	2,600,000	6,384,135	2.4554	2.430	2.430	2.440	2.360	2.550	2,600,000	2.4554	-0.82%
2015-08-25	0	2.450	2.450	2.500	2.300	2.680	12,099,000	29,788,110	2.4620	2.450	2.450	2.500	2.300	2.680	12,099,000	2.4620	-5.77%
2015-08-24	0	2.600	2.590	2.610	2.500	2.690	6,465,000	16,668,895	2.5783	2.600	2.590	2.610	2.500	2.690	6,465,000	2.5783	-8.45%
2015-08-21	0	2.840	2.740	2.870	2.650	2.850	5,720,000	15,609,350	2.7289	2.840	2.740	2.870	2.650	2.850	5,720,000	2.7289	0.00%
2015-08-20	0	2.840	2.840	2.850	2.840	2.940	1,898,000	5,431,695	2.8618	2.840	2.840	2.850	2.840	2.940	1,898,000	2.8618	-3.07%
2015-08-19	0	2.930	2.880	2.940	2.800	2.940	1,685,000	4,821,305	2.8613	2.930	2.880	2.940	2.800	2.940	1,685,000	2.8613	1.38%
2015-08-18	0	2.890	2.890	2.910	2.880	3.100	2,503,500	7,384,880	2.9498	2.890	2.890	2.910	2.880	3.100	2,503,500	2.9498	-2.69%
2015-08-17	0	2.970	2.970	3.010	2.900	3.020	1,355,000	4,021,575	2.9680	2.970	2.970	3.010	2.900	3.020	1,355,000	2.9680	1.37%
2015-08-14	0	2.930	2.920	2.960	2.910	3.000	615,500	1,808,040	2.9375	2.930	2.920	2.960	2.910	3.000	615,500	2.9375	-1.01%
2015-08-13	0	2.960	2.920	2.960	2.900	3.000	1,378,500	4,027,470	2.9216	2.960	2.920	2.960	2.900	3.000	1,378,500	2.9216	1.02%
2015-08-12	0	2.930	2.920	2.940	2.890	3.020	2,350,000	6,900,370	2.9363	2.930	2.920	2.940	2.890	3.020	2,350,000	2.9363	-2.98%
2015-08-11	0	3.020	3.020	3.030	3.010	3.150	3,688,500	11,293,995	3.0619	3.020	3.020	3.030	3.010	3.150	3,688,500	3.0619	-0.98%
2015-08-10	0	3.050	3.030	3.070	2.910	3.070	2,275,500	6,867,892	3.0182	3.050	3.030	3.070	2.910	3.070	2,275,500	3.0182	2.35%
2015-08-07	0	2.980	2.980	2.990	2.920	3.020	2,743,500	8,186,350	2.9839	2.980	2.980	2.990	2.920	3.020	2,743,500	2.9839	0.34%
2015-08-06	0	2.970	2.970	2.980	2.930	3.000	706,000	2,085,125	2.9534	2.970	2.970	2.980	2.930	3.000	706,000	2.9534	-0.34%
2015-08-05	0	2.980	2.960	2.990	2.950	3.030	1,147,000	3,422,190	2.9836	2.980	2.960	2.990	2.950	3.030	1,147,000	2.9836	-0.33%
2015-08-04	0	2.990	2.940	2.990	2.810	3.000	1,606,000	4,738,300	2.9504	2.990	2.940	2.990	2.810	3.000	1,606,000	2.9504	4.55%
2015-08-03	0	2.860	2.830	2.900	2.810	2.920	1,510,000	4,319,352	2.8605	2.860	2.830	2.900	2.810	2.920	1,510,000	2.8605	-1.38%
2015-07-31	0	2.900	2.900	2.910	2.880	2.930	1,381,600	4,020,412	2.9100	2.900	2.900	2.910	2.880	2.930	1,381,600	2.9100	-0.68%
2015-07-30	0	2.920	2.880	2.930	2.830	3.030	2,619,000	7,634,075	2.9149	2.920	2.880	2.930	2.830	3.030	2,619,000	2.9149	-1.02%
2015-07-29	0	2.950	2.950	2.980	2.870	3.030	1,878,000	5,559,035	2.9601	2.950	2.950	2.980	2.870	3.030	1,878,000	2.9601	1.03%
2015-07-28	0	2.920	2.920	2.930	2.850	3.130	4,051,000	11,965,575	2.9537	2.920	2.920	2.930	2.850	3.130	4,051,000	2.9537	-1.35%
2015-07-27	0	2.960	2.940	2.970	2.940	3.260	5,081,000	15,500,520	3.0507	2.960	2.940	2.970	2.940	3.260	5,081,000	3.0507	-9.48%
2015-07-24	0	3.270	3.270	3.280	3.270	3.440	3,315,000	11,079,852	3.3423	3.270	3.270	3.280	3.270	3.440	3,315,000	3.3423	-3.82%
2015-07-23	0	3.400	3.400	3.410	3.260	3.450	4,136,500	13,934,440	3.3687	3.400	3.400	3.410	3.260	3.450	4,136,500	3.3687	3.66%
2015-07-22	0	3.280	3.260	3.280	3.210	3.350	2,908,500	9,537,315	3.2791	3.280	3.260	3.280	3.210	3.350	2,908,500	3.2791	-1.50%
2015-07-21	0	3.330	3.330	3.360	3.180	3.400	6,775,500	22,542,955	3.3271	3.330	3.330	3.360	3.180	3.400	6,775,500	3.3271	3.10%
2015-07-20	0	3.230	3.220	3.240	3.170	3.310	2,552,500	8,289,905	3.2478	3.230	3.220	3.240	3.170	3.310	2,552,500	3.2478	-0.62%
2015-07-17	0	3.250	3.250	3.260	3.100	3.300	3,049,000	9,921,270	3.2539	3.250	3.250	3.260	3.100	3.300	3,049,000	3.2539	2.85%
2015-07-16	0	3.160	3.160	3.170	3.000	3.180	2,301,500	7,197,670	3.1274	3.160	3.160	3.170	3.000	3.180	2,301,500	3.1274	3.61%
2015-07-15	0	3.050	3.040	3.100	3.010	3.340	12,070,111	37,757,405	3.1282	3.050	3.040	3.100	3.010	3.340	12,070,111	3.1282	-4.39%
2015-07-14	0	3.190	3.190	3.200	3.120	3.360	9,034,500	29,191,440	3.2311	3.190	3.190	3.200	3.120	3.360	9,034,500	3.2311	-3.63%
2015-07-13	0	3.310	3.300	3.310	3.120	3.400	14,411,000	47,210,845	3.2760	3.310	3.300	3.310	3.120	3.400	14,411,000	3.2760	0.61%
2015-07-10	0	3.290	3.290	3.310	3.160	3.470	12,591,000	41,735,697	3.3147	3.290	3.290	3.310	3.160	3.470	12,591,000	3.3147	0.92%
2015-07-09	0	3.260	3.240	3.300	2.560	3.450	19,450,000	59,119,085	3.0395	3.260	3.240	3.300	2.560	3.450	19,450,000	3.0395	22.10%
2015-07-08	0	2.670	2.630	2.650	2.500	3.020	19,529,500	52,970,115	2.7123	2.670	2.630	2.650	2.500	3.020	19,529,500	2.7123	-18.35%
2015-07-07	0	3.270	3.270	3.310	3.270	3.670	11,019,500	37,844,285	3.4343	3.270	3.270	3.310	3.270	3.670	11,019,500	3.4343	-8.40%
2015-07-06	0	3.570	3.620	3.640	3.400	4.190	21,326,000	77,660,445	3.6416	3.570	3.620	3.640	3.400	4.190	21,326,000	3.6416	-13.77%
2015-07-03	0	4.140	4.090	4.180	3.860	4.180	14,371,500	56,660,627	3.9426	4.140	4.090	4.180	3.860	4.180	14,371,500	3.9426	1.72%
2015-07-02	0	4.070	4.070	4.080	4.070	4.250	7,171,500	29,402,035	4.0998	4.070	4.070	4.080	4.070	4.250	7,171,500	4.0998	-4.24%
2015-06-30	0	4.250	4.250	4.260	4.160	4.340	4,453,500	18,916,780	4.2476	4.250	4.250	4.260	4.160	4.340	4,453,500	4.2476	-4.06%
2015-06-29	0	4.430	4.430	4.470	3.780	4.470	13,100,000	54,798,715	4.1831	4.430	4.430	4.470	3.780	4.470	13,100,000	4.1831	-0.89%
2015-06-26	0	4.470	4.440	4.470	4.100	4.490	9,858,500	42,287,792	4.2895	4.470	4.440	4.470	4.100	4.490	9,858,500	4.2895	2.29%
2015-06-25	0	4.370	4.360	4.390	4.240	4.450	4,573,000	19,795,882	4.3289	4.370	4.360	4.390	4.240	4.450	4,573,000	4.3289	0.69%
2015-06-24	0	4.340	4.310	4.340	4.240	4.490	12,424,500	53,836,942	4.3331	4.340	4.310	4.340	4.240	4.490	12,424,500	4.3331	-3.12%
2015-06-23	0	4.480	4.460	4.480	4.390	4.700	9,710,000	43,566,695	4.4868	4.480	4.460	4.480	4.390	4.700	9,710,000	4.4868	-0.44%
2015-06-22	0	4.500	4.490	4.500	4.480	4.700	10,513,366	47,937,512	4.5597	4.500	4.490	4.500	4.480	4.700	10,513,366	4.5597	0.00%
2015-06-19	0	4.500	4.470	4.500	4.300	4.890	21,590,500	98,902,670	4.5808	4.500	4.470	4.500	4.300	4.890	21,590,500	4.5808	-4.26%
2015-06-18	0	4.700	4.750	4.760	4.570	4.920	14,619,000	69,256,017	4.7374	4.700	4.750	4.760	4.570	4.920	14,619,000	4.7374	-3.09%
2015-06-17	0	4.850	4.820	4.850	4.600	4.890	10,407,500	49,612,375	4.7670	4.850	4.820	4.850	4.600	4.890	10,407,500	4.7670	3.63%
2015-06-16	0	4.680	4.670	4.700	4.400	4.800	26,092,000	121,055,400	4.6396	4.680	4.670	4.700	4.400	4.800	26,092,000	4.6396	6.85%
2015-06-15	0	4.380	4.350	4.370	4.300	4.620	28,805,500	129,244,887	4.4868	4.380	4.350	4.370	4.300	4.620	28,805,500	4.4868	-0.23%
2015-06-12	0	4.390	4.380	4.390	4.200	4.390	15,376,000	66,251,510	4.3088	4.390	4.380	4.390	4.200	4.390	15,376,000	4.3088	4.52%
2015-06-11	0	4.200	4.170	4.220	4.130	4.280	8,678,000	36,515,967	4.2079	4.200	4.170	4.220	4.130	4.280	8,678,000	4.2079	0.00%
2015-06-10	0	4.200	4.190	4.200	3.950	4.290	23,241,000	96,851,470	4.1673	4.200	4.190	4.200	3.950	4.290	23,241,000	4.1673	7.42%
2015-06-09	0	3.910	3.900	3.950	3.620	3.950	17,120,500	64,645,340	3.7759	3.910	3.900	3.950	3.620	3.950	17,120,500	3.7759	0.26%
2015-06-08	0	3.900	3.900	3.930	3.890	4.120	6,018,000	24,197,010	4.0208	3.900	3.900	3.930	3.890	4.120	6,018,000	4.0208	-5.11%
2015-06-05	0	4.110	4.110	4.140	4.020	4.180	6,796,000	27,836,575	4.0960	4.110	4.110	4.140	4.020	4.180	6,796,000	4.0960	0.00%
2015-06-04	0	4.110	4.110	4.120	3.970	4.290	15,769,000	64,451,502	4.0872	4.110	4.110	4.120	3.970	4.290	15,769,000	4.0872	-3.29%
2015-06-03	0	4.250	4.250	4.260	4.050	4.410	16,096,500	67,762,355	4.2098	4.250	4.250	4.260	4.050	4.410	16,096,500	4.2098	-1.16%
2015-06-02	0	4.300	4.300	4.330	4.150	5.100	29,214,000	130,474,190	4.4662	4.300	4.300	4.330	4.150	5.100	29,214,000	4.4662	-4.66%
2015-06-01	0	4.510	4.490	4.510	4.360	4.650	13,458,000	60,344,767	4.4839	4.510	4.490	4.510	4.360	4.650	13,458,000	4.4839	0.22%
2015-05-29	0	4.500	4.460	4.480	4.130	4.510	24,965,000	109,908,555	4.4025	4.500	4.460	4.480	4.130	4.510	24,965,000	4.4025	5.39%
2015-05-28	0	4.270	4.240	4.280	3.920	4.420	37,752,900	159,717,265	4.2306	4.270	4.240	4.280	3.920	4.420	37,752,900	4.2306	0.47%
2015-05-27	0	4.250	4.210	4.250	3.860	4.410	30,152,600	124,071,566	4.1148	4.250	4.210	4.250	3.860	4.410	30,152,600	4.1148	6.78%
2015-05-26	0	3.980	3.970	3.990	3.720	4.160	73,992,728	291,555,549	3.9403	3.980	3.970	3.990	3.720	4.160	73,992,728	3.9403	17.06%
2015-05-22	0	3.400	3.390	3.410	3.150	3.420	27,576,500	91,393,210	3.3142	3.400	3.390	3.410	3.150	3.420	27,576,500	3.3142	6.92%
2015-05-21	0	3.180	3.180	3.200	3.130	3.300	21,899,500	69,847,515	3.1895	3.180	3.180	3.200	3.130	3.300	21,899,500	3.1895	-0.62%
2015-05-20	0	3.200	3.190	3.210	3.070	3.200	31,601,000	99,085,590	3.1355	3.200	3.190	3.210	3.070	3.200	31,601,000	3.1355	0.95%
2015-05-19	0	3.170	3.150	3.170	3.050	3.170	15,060,500	46,703,380	3.1011	3.170	3.150	3.170	3.050	3.170	15,060,500	3.1011	1.93%
2015-05-18	0	3.110	3.100	3.110	3.090	3.120	6,403,500	19,903,262	3.1082	3.110	3.100	3.110	3.090	3.120	6,403,500	3.1082	-0.32%
2015-05-15	0	3.120	3.110	3.120	3.050	3.160	12,868,000	40,045,975	3.1121	3.120	3.110	3.120	3.050	3.160	12,868,000	3.1121	1.30%
2015-05-14	0	3.080	3.070	3.090	2.900	3.100	15,555,225	47,012,419	3.0223	3.080	3.070	3.090	2.900	3.100	15,555,225	3.0223	3.70%
2015-05-13	0	2.970	2.950	2.970	2.840	3.050	20,673,500	59,544,035	2.8802	2.970	2.950	2.970	2.840	3.050	20,673,500	2.8802	1.71%
2015-05-12	0	2.920	2.910	2.920	2.820	2.950	17,622,500	50,599,925	2.8713	2.920	2.910	2.920	2.820	2.950	17,622,500	2.8713	1.04%
2015-05-11	0	2.890	2.890	2.900	2.810	2.920	23,805,000	68,387,676	2.8728	2.890	2.890	2.900	2.810	2.920	23,805,000	2.8728	3.21%
2015-05-08	0	2.800	2.790	2.810	2.740	2.920	25,446,500	71,599,549	2.8137	2.800	2.790	2.810	2.740	2.920	25,446,500	2.8137	-1.06%
2015-05-07	0	2.830	2.820	2.830	2.800	3.060	16,242,500	47,221,425	2.9073	2.830	2.820	2.830	2.800	3.060	16,242,500	2.9073	-7.21%
2015-05-06	0	3.050	3.040	3.050	3.010	3.130	16,105,000	49,585,627	3.0789	3.050	3.040	3.050	3.010	3.130	16,105,000	3.0789	-1.29%
2015-05-05	0	3.090	3.090	3.100	3.030	3.240	12,098,500	37,508,565	3.1003	3.090	3.090	3.100	3.030	3.240	12,098,500	3.1003	-1.59%
2015-05-04	0	3.140	3.140	3.160	2.980	3.220	17,611,000	54,866,130	3.1154	3.140	3.140	3.160	2.980	3.220	17,611,000	3.1154	3.63%
2015-04-30	0	3.030	3.020	3.040	3.020	3.130	12,243,500	37,395,975	3.0544	3.030	3.020	3.040	3.020	3.130	12,243,500	3.0544	-3.19%
2015-04-29	0	3.130	3.120	3.140	3.080	3.250	32,252,000	101,088,347	3.1343	3.130	3.120	3.140	3.080	3.250	32,252,000	3.1343	-2.49%
2015-04-28	0	3.210	3.210	3.220	3.050	3.350	81,152,400	262,203,065	3.2310	3.210	3.210	3.220	3.050	3.350	81,152,400	3.2310	5.94%
2015-04-27	0	3.030	3.020	3.030	2.900	3.050	53,476,500	158,760,570	2.9688	3.030	3.020	3.030	2.900	3.050	53,476,500	2.9688	4.84%
2015-04-24	0	2.890	2.880	2.890	2.800	3.070	60,918,000	177,091,810	2.9071	2.890	2.880	2.890	2.800	3.070	60,918,000	2.9071	-1.70%
2015-04-23	0	2.940	2.940	2.950	2.690	2.950	70,998,000	199,203,155	2.8058	2.940	2.940	2.950	2.690	2.950	70,998,000	2.8058	8.89%
2015-04-22	0	2.700	2.680	2.710	2.680	2.780	11,219,500	30,534,130	2.7215	2.700	2.680	2.710	2.680	2.780	11,219,500	2.7215	-2.17%
2015-04-21	0	2.760	2.740	2.760	2.700	2.870	23,593,500	65,243,790	2.7653	2.760	2.740	2.760	2.700	2.870	23,593,500	2.7653	0.00%
2015-04-20	0	2.760	2.760	2.770	2.650	2.900	28,758,500	79,473,255	2.7635	2.760	2.760	2.770	2.650	2.900	28,758,500	2.7635	-5.48%
2015-04-17	0	2.920	2.910	2.920	2.860	3.090	19,198,000	56,885,450	2.9631	2.920	2.910	2.920	2.860	3.090	19,198,000	2.9631	-1.02%
2015-04-16	0	2.950	2.940	2.950	2.860	2.970	24,773,000	71,781,775	2.8976	2.950	2.940	2.950	2.860	2.970	24,773,000	2.8976	1.37%
2015-04-15	0	2.910	2.910	2.920	2.860	3.090	29,860,500	88,110,305	2.9507	2.910	2.910	2.920	2.860	3.090	29,860,500	2.9507	-2.68%
2015-04-14	0	2.990	2.980	2.990	2.960	3.100	20,961,000	63,013,370	3.0062	2.990	2.980	2.990	2.960	3.100	20,961,000	3.0062	-3.24%
2015-04-13	0	3.090	3.080	3.090	2.850	3.100	30,510,000	90,591,385	2.9692	3.090	3.080	3.090	2.850	3.100	30,510,000	2.9692	3.00%
2015-04-10	0	3.000	3.000	3.010	2.810	3.150	32,929,000	96,376,520	2.9268	3.000	3.000	3.010	2.810	3.150	32,929,000	2.9268	-0.99%
2015-04-09	0	3.030	3.010	3.020	2.870	3.350	52,588,000	157,402,962	2.9931	3.030	3.010	3.020	2.870	3.350	52,588,000	2.9931	1.34%
2015-04-08	0	2.990	2.980	2.990	2.650	3.050	41,359,000	119,608,185	2.8920	2.990	2.980	2.990	2.650	3.050	41,359,000	2.8920	14.56%
2015-04-02	0	2.610	2.590	2.600	2.470	2.620	14,601,500	37,503,932	2.5685	2.610	2.590	2.600	2.470	2.620	14,601,500	2.5685	3.57%
2015-04-01	0	2.520	2.510	2.530	2.500	2.590	12,726,500	32,323,017	2.5398	2.520	2.510	2.530	2.500	2.590	12,726,500	2.5398	-2.70%
2015-03-31	0	2.590	2.570	2.580	2.490	2.650	18,523,000	47,652,555	2.5726	2.590	2.570	2.580	2.490	2.650	18,523,000	2.5726	0.78%
2015-03-30	0	2.570	2.570	2.580	2.410	2.600	24,794,000	62,068,910	2.5034	2.570	2.570	2.580	2.410	2.600	24,794,000	2.5034	6.64%
2015-03-27	0	2.410	2.400	2.420	2.260	2.430	30,281,500	71,369,855	2.3569	2.410	2.400	2.420	2.260	2.430	30,281,500	2.3569	3.88%
2015-03-26	0	2.320	2.320	2.330	2.240	2.350	19,123,000	43,969,305	2.2993	2.320	2.320	2.330	2.240	2.350	19,123,000	2.2993	1.31%
2015-03-25	0	2.290	2.280	2.290	2.250	2.390	21,014,500	48,140,330	2.2908	2.290	2.280	2.290	2.250	2.390	21,014,500	2.2908	0.88%
2015-03-24	0	2.270	2.250	2.270	2.230	2.400	15,773,500	36,526,765	2.3157	2.270	2.250	2.270	2.230	2.400	15,773,500	2.3157	-4.22%
2015-03-23	0	2.370	2.370	2.380	2.360	2.420	6,753,000	16,114,180	2.3862	2.370	2.370	2.380	2.360	2.420	6,753,000	2.3862	-1.66%
2015-03-20	0	2.410	2.400	2.410	2.270	2.430	37,036,500	88,095,865	2.3786	2.410	2.400	2.410	2.270	2.430	37,036,500	2.3786	5.70%
2015-03-19	0	2.280	2.270	2.280	2.250	2.320	6,562,000	14,945,892	2.2776	2.280	2.270	2.280	2.250	2.320	6,562,000	2.2776	-0.44%
2015-03-18	0	2.290	2.270	2.290	2.250	2.310	9,653,500	21,886,025	2.2672	2.290	2.270	2.290	2.250	2.310	9,653,500	2.2672	-0.43%
2015-03-17	0	2.300	2.290	2.300	2.260	2.310	3,665,500	8,406,260	2.2933	2.300	2.290	2.300	2.260	2.310	3,665,500	2.2933	-0.86%
2015-03-16	0	2.320	2.310	2.320	2.260	2.330	4,053,000	9,336,402	2.3036	2.320	2.310	2.320	2.260	2.330	4,053,000	2.3036	-0.43%
2015-03-13	0	2.330	2.330	2.340	2.180	2.340	7,698,000	17,377,312	2.2574	2.330	2.330	2.340	2.180	2.340	7,698,000	2.2574	2.19%
2015-03-12	0	2.280	2.260	2.280	2.220	2.300	2,332,500	5,272,375	2.2604	2.280	2.260	2.280	2.220	2.300	2,332,500	2.2604	1.33%
2015-03-11	0	2.250	2.250	2.270	2.220	2.330	9,519,500	21,504,715	2.2590	2.250	2.250	2.270	2.220	2.330	9,519,500	2.2590	-2.60%
2015-03-10	0	2.310	2.300	2.310	2.210	2.330	3,431,000	7,806,160	2.2752	2.310	2.300	2.310	2.210	2.330	3,431,000	2.2752	0.87%
2015-03-09	0	2.290	2.290	2.300	2.280	2.380	6,370,000	14,800,820	2.3235	2.290	2.290	2.300	2.280	2.380	6,370,000	2.3235	-3.78%
2015-03-06	0	2.380	2.380	2.390	2.270	2.410	12,940,500	30,626,685	2.3667	2.380	2.380	2.390	2.270	2.410	12,940,500	2.3667	4.85%
2015-03-05	0	2.270	2.260	2.280	2.130	2.270	10,925,000	24,155,980	2.2111	2.270	2.260	2.280	2.130	2.270	10,925,000	2.2111	3.18%
2015-03-04	0	2.200	2.190	2.210	2.030	2.210	21,064,000	44,895,215	2.1314	2.200	2.190	2.210	2.030	2.210	21,064,000	2.1314	2.80%
2015-03-03	0	2.140	2.140	2.150	2.110	2.240	7,276,000	15,729,220	2.1618	2.140	2.140	2.150	2.110	2.240	7,276,000	2.1618	-3.17%
2015-03-02	0	2.210	2.190	2.210	2.190	2.230	3,647,000	8,028,325	2.2014	2.210	2.190	2.210	2.190	2.230	3,647,000	2.2014	-0.90%
2015-02-27	0	2.230	2.220	2.230	2.180	2.290	19,990,500	44,517,020	2.2269	2.230	2.220	2.230	2.180	2.290	19,990,500	2.2269	-3.88%
2015-02-26	0	2.320	2.300	2.330	2.260	2.330	10,593,000	24,309,370	2.2949	2.320	2.300	2.330	2.260	2.330	10,593,000	2.2949	-0.85%
2015-02-25	0	2.340	2.310	2.340	2.280	2.340	7,814,000	18,046,360	2.3095	2.340	2.310	2.340	2.280	2.340	7,814,000	2.3095	0.86%
2015-02-24	0	2.320	2.310	2.330	2.280	2.360	9,189,500	21,198,517	2.3068	2.320	2.310	2.330	2.280	2.360	9,189,500	2.3068	-1.28%
2015-02-23	0	2.350	2.330	2.360	2.320	2.490	7,054,000	16,641,162	2.3591	2.350	2.330	2.360	2.320	2.490	7,054,000	2.3591	-4.86%
2015-02-18	0	2.470	2.470	2.480	2.340	2.480	3,174,500	7,634,665	2.4050	2.470	2.470	2.480	2.340	2.480	3,174,500	2.4050	2.92%
2015-02-17	0	2.400	2.410	2.420	2.250	2.410	14,014,000	32,403,580	2.3122	2.400	2.410	2.420	2.250	2.410	14,014,000	2.3122	0.42%
2015-02-16	0	2.390	2.410	2.440	2.260	2.440	8,922,500	20,488,975	2.2963	2.390	2.410	2.440	2.260	2.440	8,922,500	2.2963	3.46%
2015-02-13	0	2.310	2.300	2.310	2.240	2.320	18,024,500	41,067,965	2.2785	2.310	2.300	2.310	2.240	2.320	18,024,500	2.2785	-0.86%
2015-02-12	0	2.330	2.320	2.330	2.260	2.500	24,178,000	56,884,529	2.3527	2.330	2.320	2.330	2.260	2.500	24,178,000	2.3527	-5.28%
2015-02-11	0	2.460	2.450	2.460	2.440	2.500	5,591,500	13,769,390	2.4626	2.460	2.450	2.460	2.440	2.500	5,591,500	2.4626	-0.40%
2015-02-10	0	2.470	2.470	2.480	2.450	2.510	6,507,000	16,108,525	2.4756	2.470	2.470	2.480	2.450	2.510	6,507,000	2.4756	-0.80%
2015-02-09	0	2.490	2.480	2.490	2.400	2.500	3,618,000	8,895,940	2.4588	2.490	2.480	2.490	2.400	2.500	3,618,000	2.4588	1.63%
2015-02-06	0	2.450	2.430	2.470	2.400	2.500	6,561,000	15,973,200	2.4346	2.450	2.430	2.470	2.400	2.500	6,561,000	2.4346	-2.00%
2015-02-05	0	2.500	2.490	2.500	2.300	2.530	14,619,000	34,479,860	2.3586	2.500	2.490	2.500	2.300	2.530	14,619,000	2.3586	2.04%
2015-02-04	0	2.450	2.450	2.470	2.350	2.470	12,375,500	29,595,630	2.3915	2.450	2.450	2.470	2.350	2.470	12,375,500	2.3915	4.26%
2015-02-03	0	2.350	2.330	2.360	2.310	2.500	22,190,000	53,230,740	2.3989	2.350	2.330	2.360	2.310	2.500	22,190,000	2.3989	-5.62%
2015-02-02	0	2.490	2.470	2.500	2.450	2.540	4,571,000	11,357,825	2.4848	2.490	2.470	2.500	2.450	2.540	4,571,000	2.4848	-1.58%
2015-01-30	0	2.530	2.500	2.530	2.490	2.580	10,982,000	27,694,736	2.5218	2.530	2.500	2.530	2.490	2.580	10,982,000	2.5218	-2.69%
2015-01-29	0	2.600	2.590	2.610	2.580	2.670	7,003,500	18,265,515	2.6081	2.600	2.590	2.610	2.580	2.670	7,003,500	2.6081	-2.26%
2015-01-28	0	2.660	2.660	2.690	2.660	2.810	3,566,500	9,705,600	2.7213	2.660	2.660	2.690	2.660	2.810	3,566,500	2.7213	-5.00%
2015-01-27	0	2.800	2.770	2.800	2.770	2.820	624,000	1,740,955	2.7900	2.800	2.770	2.800	2.770	2.820	624,000	2.7900	0.36%
2015-01-26	0	2.790	2.780	2.790	2.780	2.850	1,130,000	3,163,310	2.7994	2.790	2.780	2.790	2.780	2.850	1,130,000	2.7994	-1.06%
2015-01-23	0	2.820	2.800	2.820	2.810	2.850	1,103,565	3,124,532	2.8313	2.820	2.800	2.820	2.810	2.850	1,103,565	2.8313	-0.70%
2015-01-22	0	2.840	2.820	2.840	2.820	2.920	1,167,500	3,315,430	2.8398	2.840	2.820	2.840	2.820	2.920	1,167,500	2.8398	0.71%
2015-01-21	0	2.820	2.800	2.820	2.800	2.830	3,314,000	9,348,360	2.8209	2.820	2.800	2.820	2.800	2.830	3,314,000	2.8209	0.00%
2015-01-20	0	2.820	2.820	2.830	2.710	2.830	2,114,400	5,884,400	2.7830	2.820	2.820	2.830	2.710	2.830	2,114,400	2.7830	4.83%
2015-01-19	0	2.690	2.690	2.710	2.680	2.790	3,252,000	8,908,205	2.7393	2.690	2.690	2.710	2.680	2.790	3,252,000	2.7393	-3.58%
2015-01-16	0	2.790	2.770	2.800	2.750	2.810	1,301,000	3,629,305	2.7896	2.790	2.770	2.800	2.750	2.810	1,301,000	2.7896	0.00%
2015-01-15	0	2.790	2.770	2.800	2.760	2.830	1,410,500	3,932,032	2.7877	2.790	2.770	2.800	2.760	2.830	1,410,500	2.7877	-2.11%
2015-01-14	0	2.850	2.830	2.850	2.820	2.920	1,118,500	3,185,210	2.8478	2.850	2.830	2.850	2.820	2.920	1,118,500	2.8478	0.00%
2015-01-13	0	2.850	2.840	2.890	2.730	2.890	4,085,000	11,548,765	2.8271	2.850	2.840	2.890	2.730	2.890	4,085,000	2.8271	2.52%
2015-01-12	0	2.780	2.760	2.780	2.600	2.850	6,294,500	17,215,915	2.7351	2.780	2.760	2.780	2.600	2.850	6,294,500	2.7351	7.75%
2015-01-09	0	2.580	2.540	2.550	2.550	2.850	5,906,500	15,777,895	2.6713	2.580	2.540	2.550	2.550	2.850	5,906,500	2.6713	-7.86%
2015-01-08	0	2.800	2.780	2.800	2.780	2.830	1,199,000	3,351,180	2.7950	2.800	2.780	2.800	2.780	2.830	1,199,000	2.7950	-0.71%
2015-01-07	0	2.820	2.820	2.850	2.800	2.850	384,500	1,080,830	2.8110	2.820	2.820	2.850	2.800	2.850	384,500	2.8110	-0.35%
2015-01-06	0	2.830	2.820	2.840	2.780	2.900	970,000	2,749,552	2.8346	2.830	2.820	2.840	2.780	2.900	970,000	2.8346	-1.39%
2015-01-05	0	2.870	2.860	2.880	2.800	2.900	1,108,000	3,142,577	2.8363	2.870	2.860	2.880	2.800	2.900	1,108,000	2.8363	1.77%
2015-01-02	0	2.820	2.820	2.840	2.810	2.950	471,000	1,342,640	2.8506	2.820	2.820	2.840	2.810	2.950	471,000	2.8506	-2.76%
2014-12-31	0	2.900	2.880	2.930	2.820	2.930	500,500	1,446,720	2.8905	2.900	2.880	2.930	2.820	2.930	500,500	2.8905	0.00%
2014-12-30	0	2.900	2.880	2.910	2.780	2.920	1,648,500	4,722,910	2.8650	2.900	2.880	2.910	2.780	2.920	1,648,500	2.8650	3.57%
2014-12-29	0	2.800	2.780	2.800	2.780	2.840	802,500	2,253,985	2.8087	2.800	2.780	2.800	2.780	2.840	802,500	2.8087	-0.36%
2014-12-24	0	2.810	2.800	2.840	2.800	2.830	75,000	211,045	2.8139	2.810	2.800	2.840	2.800	2.830	75,000	2.8139	-0.35%
2014-12-23	0	2.820	2.800	2.820	2.680	2.860	1,135,000	3,176,230	2.7984	2.820	2.800	2.820	2.680	2.860	1,135,000	2.7984	4.44%
2014-12-22	0	2.700	2.700	2.740	2.660	2.770	1,327,500	3,606,605	2.7168	2.700	2.700	2.740	2.660	2.770	1,327,500	2.7168	-1.46%
2014-12-19	0	2.740	2.710	2.750	2.710	2.800	1,585,000	4,323,590	2.7278	2.740	2.710	2.750	2.710	2.800	1,585,000	2.7278	-0.72%
2014-12-18	0	2.760	2.760	2.800	2.740	2.850	1,369,500	3,817,755	2.7877	2.760	2.760	2.800	2.740	2.850	1,369,500	2.7877	-2.47%
2014-12-17	0	2.830	2.820	2.830	2.770	2.870	1,771,500	4,971,780	2.8065	2.830	2.820	2.830	2.770	2.870	1,771,500	2.8065	-0.70%
2014-12-16	0	2.850	2.840	2.850	2.820	2.870	481,735	1,369,280	2.8424	2.850	2.840	2.850	2.820	2.870	481,735	2.8424	-0.70%
2014-12-15	0	2.870	2.870	2.890	2.820	2.970	1,786,000	5,108,140	2.8601	2.870	2.870	2.890	2.820	2.970	1,786,000	2.8601	-3.04%
2014-12-12	0	2.960	2.940	2.960	2.920	2.970	548,168	1,613,757	2.9439	2.960	2.940	2.960	2.920	2.970	548,168	2.9439	1.37%
2014-12-11	0	2.920	2.920	2.960	2.870	2.960	4,399,000	12,780,980	2.9054	2.920	2.920	2.960	2.870	2.960	4,399,000	2.9054	-1.02%
2014-12-10	0	2.950	2.940	2.950	2.940	3.020	2,848,500	8,472,595	2.9744	2.950	2.940	2.950	2.940	3.020	2,848,500	2.9744	-2.96%
2014-12-09	0	3.040	3.040	3.060	2.920	3.150	4,149,000	12,550,720	3.0250	3.040	3.040	3.060	2.920	3.150	4,149,000	3.0250	-0.33%
2014-12-08	0	3.050	3.030	3.050	2.960	3.150	2,500,500	7,562,367	3.0243	3.050	3.030	3.050	2.960	3.150	2,500,500	3.0243	-2.24%
2014-12-05	0	3.120	3.120	3.130	3.090	3.200	720,500	2,255,215	3.1301	3.120	3.120	3.130	3.090	3.200	720,500	3.1301	-1.58%
2014-12-04	0	3.170	3.170	3.200	3.120	3.220	977,000	3,115,395	3.1887	3.170	3.170	3.200	3.120	3.220	977,000	3.1887	-0.31%
2014-12-03	0	3.180	3.150	3.200	3.100	3.220	942,000	2,980,240	3.1637	3.180	3.150	3.200	3.100	3.220	942,000	3.1637	-0.93%
2014-12-02	0	3.210	3.160	3.220	3.060	3.220	977,500	3,069,425	3.1401	3.210	3.160	3.220	3.060	3.220	977,500	3.1401	3.22%
2014-12-01	0	3.110	3.080	3.120	3.070	3.260	1,715,000	5,429,987	3.1662	3.110	3.080	3.120	3.070	3.260	1,715,000	3.1662	-4.31%
2014-11-28	0	3.250	3.230	3.250	3.220	3.260	5,126,000	16,650,925	3.2483	3.250	3.230	3.250	3.220	3.260	5,126,000	3.2483	-0.61%
2014-11-27	0	3.270	3.260	3.270	3.200	3.300	3,601,500	11,739,325	3.2596	3.270	3.260	3.270	3.200	3.300	3,601,500	3.2596	1.24%
2014-11-26	0	3.230	3.210	3.230	3.200	3.290	3,910,000	12,640,385	3.2328	3.230	3.210	3.230	3.200	3.290	3,910,000	3.2328	-1.22%
2014-11-25	0	3.270	3.250	3.270	3.200	3.270	3,621,500	11,770,080	3.2501	3.270	3.250	3.270	3.200	3.270	3,621,500	3.2501	0.93%
2014-11-24	0	3.240	3.220	3.240	3.150	3.260	783,000	2,529,680	3.2308	3.240	3.220	3.240	3.150	3.260	783,000	3.2308	0.62%
2014-11-21	0	3.220	3.200	3.240	3.180	3.250	883,500	2,840,905	3.2155	3.220	3.200	3.240	3.180	3.250	883,500	3.2155	0.62%
2014-11-20	0	3.200	3.180	3.200	3.170	3.250	268,500	859,310	3.2004	3.200	3.180	3.200	3.170	3.250	268,500	3.2004	0.00%
2014-11-19	0	3.200	3.190	3.220	3.160	3.280	422,500	1,355,715	3.2088	3.200	3.190	3.220	3.160	3.280	422,500	3.2088	0.31%
2014-11-18	0	3.190	3.180	3.200	3.140	3.260	2,034,000	6,525,980	3.2084	3.190	3.180	3.200	3.140	3.260	2,034,000	3.2084	-2.15%
2014-11-17	0	3.260	3.260	3.280	3.230	3.320	1,596,000	5,225,380	3.2740	3.260	3.260	3.280	3.230	3.320	1,596,000	3.2740	0.62%
2014-11-14	0	3.240	3.240	3.270	3.200	3.290	3,609,000	11,736,505	3.2520	3.240	3.240	3.270	3.200	3.290	3,609,000	3.2520	0.62%
2014-11-13	0	3.220	3.220	3.250	3.190	3.250	2,440,500	7,855,715	3.2189	3.220	3.220	3.250	3.190	3.250	2,440,500	3.2189	-0.62%
2014-11-12	0	3.240	3.240	3.270	3.210	3.280	1,750,000	5,690,825	3.2519	3.240	3.240	3.270	3.210	3.280	1,750,000	3.2519	-0.31%
2014-11-11	0	3.250	3.250	3.290	3.110	3.390	2,386,500	7,723,490	3.2363	3.250	3.250	3.290	3.110	3.390	2,386,500	3.2363	3.17%
2014-11-10	0	3.150	3.150	3.170	3.100	3.180	1,335,500	4,201,660	3.1461	3.150	3.150	3.170	3.100	3.180	1,335,500	3.1461	1.61%
2014-11-07	0	3.100	3.080	3.150	3.080	3.170	2,238,500	6,955,992	3.1074	3.100	3.080	3.150	3.080	3.170	2,238,500	3.1074	0.32%
2014-11-06	0	3.090	3.090	3.100	3.060	3.110	419,000	1,291,615	3.0826	3.090	3.090	3.100	3.060	3.110	419,000	3.0826	0.00%
2014-11-05	0	3.090	3.090	3.100	3.050	3.110	449,500	1,391,150	3.0949	3.090	3.090	3.100	3.050	3.110	449,500	3.0949	0.32%
2014-11-04	0	3.080	3.090	3.100	3.050	3.140	1,239,000	3,824,965	3.0871	3.080	3.090	3.100	3.050	3.140	1,239,000	3.0871	-0.65%
2014-11-03	0	3.100	3.080	3.100	3.060	3.120	526,500	1,621,940	3.0806	3.100	3.080	3.100	3.060	3.120	526,500	3.0806	0.32%
2014-10-31	0	3.090	3.080	3.090	3.050	3.120	1,079,500	3,336,485	3.0908	3.090	3.080	3.090	3.050	3.120	1,079,500	3.0908	-0.64%
2014-10-30	0	3.110	3.110	3.140	3.090	3.150	396,500	1,233,920	3.1120	3.110	3.110	3.140	3.090	3.150	396,500	3.1120	-2.20%
2014-10-29	0	3.180	3.110	3.180	3.090	3.180	1,207,000	3,796,865	3.1457	3.180	3.110	3.180	3.090	3.180	1,207,000	3.1457	2.58%
2014-10-28	0	3.100	3.090	3.110	3.050	3.150	682,000	2,104,285	3.0855	3.100	3.090	3.110	3.050	3.150	682,000	3.0855	-0.64%
2014-10-27	0	3.120	3.120	3.150	3.090	3.150	823,000	2,565,240	3.1169	3.120	3.120	3.150	3.090	3.150	823,000	3.1169	-0.32%
2014-10-24	0	3.130	3.120	3.150	3.110	3.150	462,000	1,446,705	3.1314	3.130	3.120	3.150	3.110	3.150	462,000	3.1314	-0.63%
2014-10-23	0	3.150	3.140	3.150	3.130	3.150	121,000	380,025	3.1407	3.150	3.140	3.150	3.130	3.150	121,000	3.1407	0.64%
2014-10-22	0	3.130	3.130	3.150	3.120	3.190	440,000	1,383,285	3.1438	3.130	3.130	3.150	3.120	3.190	440,000	3.1438	0.00%
2014-10-21	0	3.130	3.120	3.140	3.120	3.200	667,500	2,097,470	3.1423	3.130	3.120	3.140	3.120	3.200	667,500	3.1423	-1.88%
2014-10-20	0	3.190	3.170	3.190	3.140	3.200	430,000	1,362,490	3.1686	3.190	3.170	3.190	3.140	3.200	430,000	3.1686	-0.31%
2014-10-17	0	3.200	3.170	3.200	3.150	3.200	1,477,500	4,721,482	3.1956	3.200	3.170	3.200	3.150	3.200	1,477,500	3.1956	0.95%
2014-10-16	0	3.170	3.160	3.170	3.130	3.200	981,500	3,104,317	3.1628	3.170	3.160	3.170	3.130	3.200	981,500	3.1628	-1.55%
2014-10-15	0	3.220	3.220	3.230	3.170	3.250	206,500	662,325	3.2074	3.220	3.220	3.230	3.170	3.250	206,500	3.2074	0.62%
2014-10-14	0	3.200	3.180	3.200	3.180	3.230	1,056,000	3,378,320	3.1992	3.200	3.180	3.200	3.180	3.230	1,056,000	3.1992	0.31%
2014-10-13	0	3.190	3.190	3.200	3.180	3.300	1,375,500	4,406,735	3.2037	3.190	3.190	3.200	3.180	3.300	1,375,500	3.2037	-1.54%
2014-10-10	0	3.240	3.230	3.240	3.230	3.290	543,000	1,763,870	3.2484	3.240	3.230	3.240	3.230	3.290	543,000	3.2484	-1.52%
2014-10-09	0	3.290	3.290	3.300	3.270	3.350	1,355,500	4,496,890	3.3175	3.290	3.290	3.300	3.270	3.350	1,355,500	3.3175	-0.30%
2014-10-08	0	3.300	3.280	3.310	3.220	3.300	564,000	1,843,280	3.2682	3.300	3.280	3.310	3.220	3.300	564,000	3.2682	2.17%
2014-10-07	0	3.230	3.220	3.260	3.230	3.390	3,156,000	10,325,765	3.2718	3.230	3.220	3.260	3.230	3.390	3,156,000	3.2718	-3.58%
2014-10-06	0	3.350	3.320	3.350	3.270	3.390	619,000	2,057,955	3.3246	3.350	3.320	3.350	3.270	3.390	619,000	3.3246	2.76%
2014-10-03	0	3.260	3.260	3.290	3.200	3.370	1,565,500	5,101,235	3.2585	3.260	3.260	3.290	3.200	3.370	1,565,500	3.2585	-1.81%
2014-09-30	0	3.320	3.330	3.350	3.260	3.410	2,675,285	8,876,595	3.3180	3.320	3.330	3.350	3.260	3.410	2,675,285	3.3180	-0.90%
2014-09-29	0	3.350	3.350	3.370	3.250	3.430	3,336,000	11,182,212	3.3520	3.350	3.350	3.370	3.250	3.430	3,336,000	3.3520	-2.33%
2014-09-26	0	3.430	3.430	3.450	3.370	3.480	2,993,165	10,302,882	3.4421	3.430	3.430	3.450	3.370	3.480	2,993,165	3.4421	0.00%
2014-09-25	0	3.430	3.400	3.450	3.400	3.540	2,465,000	8,524,935	3.4584	3.430	3.400	3.450	3.400	3.540	2,465,000	3.4584	-2.28%
2014-09-24	0	3.510	3.500	3.510	3.360	3.560	8,983,000	31,394,352	3.4949	3.510	3.500	3.510	3.360	3.560	8,983,000	3.4949	2.93%
2014-09-23	0	3.410	3.410	3.420	3.200	3.420	6,133,500	20,483,660	3.3396	3.410	3.410	3.420	3.200	3.420	6,133,500	3.3396	6.56%
2014-09-22	0	3.200	3.170	3.200	3.060	3.200	947,500	2,986,065	3.1515	3.200	3.170	3.200	3.060	3.200	947,500	3.1515	3.56%
2014-09-19	0	3.090	3.070	3.130	3.080	3.180	4,117,000	12,929,382	3.1405	3.090	3.070	3.130	3.080	3.180	4,117,000	3.1405	-0.32%
2014-09-18	0	3.100	3.090	3.100	3.090	3.200	1,842,000	5,780,060	3.1379	3.100	3.090	3.100	3.090	3.200	1,842,000	3.1379	-3.13%
2014-09-17	0	3.200	3.190	3.200	3.180	3.320	3,426,500	11,039,820	3.2219	3.200	3.190	3.200	3.180	3.320	3,426,500	3.2219	-2.44%
2014-09-16	0	3.280	3.290	3.300	3.270	3.350	1,939,000	6,387,315	3.2941	3.280	3.290	3.300	3.270	3.350	1,939,000	3.2941	-0.30%
2014-09-15	0	3.290	3.280	3.290	3.240	3.400	5,194,000	17,297,215	3.3302	3.290	3.280	3.290	3.240	3.400	5,194,000	3.3302	1.54%
2014-09-12	0	3.240	3.230	3.240	3.210	3.290	1,815,070	5,904,625	3.2531	3.240	3.230	3.240	3.210	3.290	1,815,070	3.2531	0.00%
2014-09-11	0	3.240	3.230	3.240	3.220	3.310	2,776,500	9,107,925	3.2804	3.240	3.230	3.240	3.220	3.310	2,776,500	3.2804	-0.92%
2014-09-10	0	3.270	3.260	3.270	3.210	3.310	1,306,000	4,273,782	3.2724	3.270	3.260	3.270	3.210	3.310	1,306,000	3.2724	-0.30%
2014-09-08	0	3.280	3.280	3.290	3.230	3.400	2,389,000	7,881,695	3.2992	3.280	3.280	3.290	3.230	3.400	2,389,000	3.2992	-2.09%
2014-09-05	0	3.350	3.350	3.360	3.180	3.350	3,899,500	12,690,030	3.2543	3.350	3.350	3.360	3.180	3.350	3,899,500	3.2543	3.40%
2014-09-04	0	3.240	3.250	3.260	3.160	3.340	3,528,500	11,421,127	3.2368	3.240	3.250	3.260	3.160	3.340	3,528,500	3.2368	-1.52%
2014-09-03	0	3.290	3.270	3.300	3.050	3.300	8,899,000	27,781,601	3.1219	3.290	3.270	3.300	3.050	3.300	8,899,000	3.1219	8.22%
2014-09-02	0	3.040	3.040	3.050	3.010	3.090	9,452,500	28,862,630	3.0534	3.040	3.040	3.050	3.010	3.090	9,452,500	3.0534	0.33%
2014-09-01	0	3.030	3.020	3.030	2.960	3.180	15,861,000	48,249,627	3.0420	3.030	3.020	3.030	2.960	3.180	15,861,000	3.0420	-9.55%
2014-08-29	0	3.350	3.350	3.360	3.310	3.390	2,370,805	7,945,382	3.3513	3.350	3.350	3.360	3.310	3.390	2,370,805	3.3513	-1.47%
2014-08-28	0	3.400	3.400	3.420	3.360	3.450	996,000	3,392,375	3.4060	3.400	3.400	3.420	3.360	3.450	996,000	3.4060	-0.58%
2014-08-27	0	3.420	3.420	3.430	3.350	3.430	1,941,000	6,610,122	3.4055	3.420	3.420	3.430	3.350	3.430	1,941,000	3.4055	1.18%
2014-08-26	0	3.380	3.380	3.390	3.360	3.470	3,345,000	11,347,845	3.3925	3.380	3.380	3.390	3.360	3.470	3,345,000	3.3925	-2.03%
2014-08-25	0	3.450	3.450	3.460	3.400	3.480	2,038,000	7,047,635	3.4581	3.450	3.450	3.460	3.400	3.480	2,038,000	3.4581	1.17%
2014-08-22	0	3.410	3.410	3.420	3.380	3.480	2,786,000	9,498,540	3.4094	3.410	3.410	3.420	3.380	3.480	2,786,000	3.4094	-1.16%
2014-08-21	0	3.450	3.430	3.450	3.390	3.450	1,061,500	3,637,835	3.4271	3.450	3.430	3.450	3.390	3.450	1,061,500	3.4271	0.88%
2014-08-20	0	3.420	3.410	3.420	3.400	3.500	3,662,500	12,621,230	3.4461	3.420	3.410	3.420	3.400	3.500	3,662,500	3.4461	-0.87%
2014-08-19	0	3.450	3.430	3.440	3.420	3.550	3,142,500	10,930,380	3.4782	3.450	3.430	3.440	3.420	3.550	3,142,500	3.4782	-2.54%
2014-08-18	0	3.540	3.530	3.540	3.510	3.650	2,503,500	8,904,810	3.5569	3.540	3.530	3.540	3.510	3.650	2,503,500	3.5569	-2.75%
2014-08-15	0	3.640	3.640	3.650	3.620	3.690	496,500	1,814,945	3.6555	3.640	3.640	3.650	3.620	3.690	496,500	3.6555	-1.09%
2014-08-14	0	3.680	3.680	3.690	3.650	3.700	1,093,500	4,023,872	3.6798	3.680	3.680	3.690	3.650	3.700	1,093,500	3.6798	-1.08%
2014-08-13	0	3.720	3.690	3.720	3.580	3.720	2,195,500	8,053,205	3.6681	3.720	3.690	3.720	3.580	3.720	2,195,500	3.6681	2.76%
2014-08-12	0	3.620	3.610	3.620	3.580	3.690	1,988,500	7,191,502	3.6165	3.620	3.610	3.620	3.580	3.690	1,988,500	3.6165	-1.09%
2014-08-11	0	3.660	3.660	3.680	3.650	3.750	1,982,500	7,294,025	3.6792	3.660	3.660	3.680	3.650	3.750	1,982,500	3.6792	-1.88%
2014-08-08	0	3.730	3.720	3.730	3.600	3.730	5,578,500	20,575,832	3.6884	3.730	3.720	3.730	3.600	3.730	5,578,500	3.6884	3.61%
2014-08-07	0	3.600	3.580	3.600	3.460	3.630	4,127,000	14,738,425	3.5712	3.600	3.580	3.600	3.460	3.630	4,127,000	3.5712	4.05%
2014-08-06	0	3.460	3.460	3.470	3.410	3.490	1,828,000	6,321,105	3.4579	3.460	3.460	3.470	3.410	3.490	1,828,000	3.4579	0.00%
2014-08-05	0	3.460	3.460	3.470	3.430	3.480	1,032,500	3,566,550	3.4543	3.460	3.460	3.470	3.430	3.480	1,032,500	3.4543	-0.57%
2014-08-04	0	3.480	3.450	3.470	3.400	3.500	1,519,500	5,248,887	3.4544	3.480	3.450	3.470	3.400	3.500	1,519,500	3.4544	0.58%
2014-08-01	0	3.460	3.440	3.470	3.430	3.510	2,133,000	7,369,130	3.4548	3.460	3.440	3.470	3.430	3.510	2,133,000	3.4548	-0.57%
2014-07-31	0	3.480	3.480	3.510	3.450	3.510	895,500	3,121,060	3.4853	3.480	3.480	3.510	3.450	3.510	895,500	3.4853	0.87%
2014-07-30	0	3.450	3.450	3.460	3.450	3.540	2,002,000	6,992,175	3.4926	3.450	3.450	3.460	3.450	3.540	2,002,000	3.4926	-1.15%
2014-07-29	0	3.490	3.480	3.490	3.470	3.570	3,523,500	12,317,360	3.4958	3.490	3.480	3.490	3.470	3.570	3,523,500	3.4958	-1.41%
2014-07-28	0	3.540	3.540	3.550	3.360	3.570	5,220,000	18,305,765	3.5069	3.540	3.540	3.550	3.360	3.570	5,220,000	3.5069	5.67%
2014-07-25	0	3.350	3.340	3.350	3.330	3.440	5,294,000	17,733,735	3.3498	3.350	3.340	3.350	3.330	3.440	5,294,000	3.3498	0.60%
2014-07-24	0	3.330	3.330	3.340	3.330	3.390	2,808,000	9,401,820	3.3482	3.330	3.330	3.340	3.330	3.390	2,808,000	3.3482	-1.19%
2014-07-23	0	3.370	3.360	3.370	3.310	3.380	1,501,500	5,034,790	3.3532	3.370	3.360	3.370	3.310	3.380	1,501,500	3.3532	1.20%
2014-07-22	0	3.330	3.320	3.340	3.310	3.440	2,907,000	9,722,580	3.3445	3.330	3.320	3.340	3.310	3.440	2,907,000	3.3445	-0.60%
2014-07-21	0	3.350	3.350	3.360	3.280	3.350	5,781,000	19,188,871	3.3193	3.350	3.350	3.360	3.280	3.350	5,781,000	3.3193	2.13%
2014-07-18	0	3.280	3.260	3.300	3.260	3.390	4,398,000	14,620,651	3.3244	3.280	3.260	3.300	3.260	3.390	4,398,000	3.3244	-2.67%
2014-07-17	0	3.370	3.360	3.370	3.360	3.440	6,405,458	21,676,900	3.3841	3.370	3.360	3.370	3.360	3.440	6,405,458	3.3841	-0.88%
2014-07-16	0	3.400	3.390	3.400	3.390	3.640	8,530,000	29,356,260	3.4415	3.400	3.390	3.400	3.390	3.640	8,530,000	3.4415	-4.49%
2014-07-15	0	3.560	3.560	3.570	3.560	3.690	2,400,500	8,665,145	3.6097	3.560	3.560	3.570	3.560	3.690	2,400,500	3.6097	-4.04%
2014-07-14	0	3.710	3.700	3.740	3.660	3.750	1,290,000	4,781,972	3.7070	3.710	3.700	3.740	3.660	3.750	1,290,000	3.7070	0.82%
2014-07-11	0	3.680	3.680	3.700	3.670	3.720	1,709,110	6,320,938	3.6984	3.680	3.680	3.700	3.670	3.720	1,709,110	3.6984	-0.27%
2014-07-10	0	3.690	3.690	3.700	3.670	3.760	2,371,000	8,800,223	3.7116	3.690	3.690	3.700	3.670	3.760	2,371,000	3.7116	-0.81%
2014-07-09	0	3.720	3.720	3.750	3.700	3.780	1,504,500	5,613,680	3.7313	3.720	3.720	3.750	3.700	3.780	1,504,500	3.7313	-1.06%
2014-07-08	0	3.760	3.740	3.760	3.730	3.800	1,888,500	7,103,035	3.7612	3.760	3.740	3.760	3.730	3.800	1,888,500	3.7612	-0.53%
2014-07-07	0	3.780	3.780	3.790	3.750	3.840	3,089,500	11,674,753	3.7788	3.780	3.780	3.790	3.750	3.840	3,089,500	3.7788	1.07%
2014-07-04	0	3.740	3.730	3.740	3.730	3.850	3,432,000	12,906,504	3.7606	3.740	3.730	3.740	3.730	3.850	3,432,000	3.7606	-1.32%
2014-07-03	0	3.790	3.780	3.790	3.750	3.840	5,759,000	21,881,067	3.7995	3.790	3.780	3.790	3.750	3.840	5,759,000	3.7995	1.61%
2014-07-02	0	3.730	3.730	3.740	3.720	3.800	2,667,200	9,987,602	3.7446	3.730	3.730	3.740	3.720	3.800	2,667,200	3.7446	-0.80%
2014-06-30	0	3.760	3.750	3.760	3.710	3.800	5,631,000	21,124,806	3.7515	3.760	3.750	3.760	3.710	3.800	5,631,000	3.7515	-0.79%
2014-06-27	0	3.790	3.780	3.850	3.770	3.860	5,429,458	20,627,780	3.7992	3.790	3.780	3.850	3.770	3.860	5,429,458	3.7992	-1.56%
2014-06-26	0	3.850	3.850	3.870	3.740	3.960	7,067,500	27,064,001	3.8294	3.850	3.850	3.870	3.740	3.960	7,067,500	3.8294	-0.77%
2014-06-25	0	3.880	3.870	3.880	3.850	4.220	10,762,500	42,667,370	3.9644	3.880	3.870	3.880	3.850	4.220	10,762,500	3.9644	-9.35%
2014-06-24	0	4.280	4.260	4.290	4.210	4.340	466,500	1,996,815	4.2804	4.280	4.260	4.290	4.210	4.340	466,500	4.2804	0.71%
2014-06-23	0	4.250	4.240	4.260	4.180	4.310	1,449,500	6,176,692	4.2613	4.250	4.240	4.260	4.180	4.310	1,449,500	4.2613	-0.93%
2014-06-20	0	4.290	4.290	4.300	4.290	4.350	1,233,000	5,314,310	4.3101	4.290	4.290	4.300	4.290	4.350	1,233,000	4.3101	-1.15%
2014-06-19	0	4.340	4.320	4.330	4.300	4.410	2,919,000	12,777,577	4.3774	4.340	4.320	4.330	4.300	4.410	2,919,000	4.3774	-0.46%
2014-06-18	0	4.360	4.360	4.380	4.360	4.480	1,246,000	5,503,054	4.4166	4.360	4.360	4.380	4.360	4.480	1,246,000	4.4166	-1.58%
2014-06-17	0	4.430	4.430	4.440	4.410	4.500	918,000	4,078,795	4.4431	4.430	4.430	4.440	4.410	4.500	918,000	4.4431	-1.12%
2014-06-16	0	4.480	4.430	4.450	4.390	4.600	3,102,000	13,843,635	4.4628	4.480	4.430	4.450	4.390	4.600	3,102,000	4.4628	-1.75%
2014-06-13	0	4.560	4.560	4.570	4.550	4.610	797,000	3,644,280	4.5725	4.560	4.560	4.570	4.550	4.610	797,000	4.5725	-0.44%
2014-06-12	0	4.580	4.570	4.580	4.550	4.620	712,500	3,257,075	4.5713	4.580	4.570	4.580	4.550	4.620	712,500	4.5713	0.00%
2014-06-11	0	4.580	4.560	4.580	4.510	4.620	914,000	4,183,777	4.5774	4.580	4.560	4.580	4.510	4.620	914,000	4.5774	0.44%
2014-06-10	0	4.560	4.540	4.560	4.500	4.620	3,032,000	13,894,667	4.5827	4.560	4.540	4.560	4.500	4.620	3,032,000	4.5827	0.00%
2014-06-09	0	4.560	4.550	4.570	4.550	4.700	1,442,000	6,675,440	4.6293	4.560	4.550	4.570	4.550	4.700	1,442,000	4.6293	-1.94%
2014-06-06	0	4.650	4.640	4.650	4.640	4.690	2,078,000	9,692,015	4.6641	4.650	4.640	4.650	4.640	4.690	2,078,000	4.6641	0.00%
2014-06-05	0	4.650	4.650	4.660	4.520	4.700	2,796,500	12,978,905	4.6411	4.650	4.650	4.660	4.520	4.700	2,796,500	4.6411	1.09%
2014-06-04	0	4.600	4.600	4.610	4.350	4.620	4,216,000	18,816,185	4.4630	4.600	4.600	4.610	4.350	4.620	4,216,000	4.4630	4.07%
2014-06-03	0	4.420	4.410	4.420	4.300	4.420	2,329,500	10,173,500	4.3672	4.420	4.410	4.420	4.300	4.420	2,329,500	4.3672	2.55%
2014-05-30	0	4.310	4.290	4.300	4.240	4.450	3,886,500	16,756,637	4.3115	4.310	4.290	4.300	4.240	4.450	3,886,500	4.3115	-1.15%
2014-05-29	0	4.360	4.360	4.400	4.350	4.530	3,728,877	16,614,201	4.4556	4.360	4.360	4.400	4.350	4.530	3,728,877	4.4556	-3.33%
2014-05-28	0	4.510	4.500	4.540	4.480	4.550	3,297,000	14,836,017	4.4999	4.510	4.500	4.540	4.480	4.550	3,297,000	4.4999	-0.66%
2014-05-27	0	4.540	4.540	4.560	4.460	4.600	1,529,500	6,934,835	4.5341	4.540	4.540	4.560	4.460	4.600	1,529,500	4.5341	-1.09%
2014-05-26	0	4.590	4.590	4.600	4.540	4.630	401,500	1,838,920	4.5801	4.590	4.590	4.600	4.540	4.630	401,500	4.5801	-0.22%
2014-05-23	0	4.600	4.600	4.610	4.560	4.650	768,000	3,528,605	4.5945	4.600	4.600	4.610	4.560	4.650	768,000	4.5945	0.00%
2014-05-22	0	4.600	4.590	4.600	4.480	4.650	2,269,500	10,437,025	4.5988	4.600	4.590	4.600	4.480	4.650	2,269,500	4.5988	1.55%
2014-05-21	0	4.530	4.510	4.530	4.500	4.560	1,176,500	5,328,730	4.5293	4.530	4.510	4.530	4.500	4.560	1,176,500	4.5293	0.67%
2014-05-20	0	4.500	4.500	4.510	4.470	4.580	1,954,500	8,824,740	4.5151	4.500	4.500	4.510	4.470	4.580	1,954,500	4.5151	-1.10%
2014-05-19	0	4.550	4.540	4.550	4.490	4.590	4,838,000	21,921,580	4.5311	4.550	4.540	4.550	4.490	4.590	4,838,000	4.5311	1.79%
2014-05-16	0	4.470	4.460	4.480	4.380	4.510	6,475,000	28,960,600	4.4727	4.470	4.460	4.480	4.380	4.510	6,475,000	4.4727	0.45%
2014-05-15	0	4.450	4.460	4.470	4.350	4.600	10,179,000	45,545,540	4.4745	4.450	4.460	4.470	4.350	4.600	10,179,000	4.4745	-0.22%
2014-05-14	0	4.460	4.460	4.500	4.080	4.510	37,326,000	162,380,180	4.3503	4.460	4.460	4.500	4.080	4.510	37,326,000	4.3503	0.90%
2014-05-13	0	4.420	4.420	4.430	4.230	5.250	58,324,350	262,100,453	4.4938	4.420	4.420	4.430	4.230	5.250	58,324,350	4.4938	-14.84%
2014-05-12	0	5.190	5.190	5.210	4.930	5.240	5,054,500	26,119,432	5.1676	5.190	5.190	5.210	4.930	5.240	5,054,500	5.1676	4.85%
2014-05-09	0	4.950	4.940	4.950	4.910	5.100	5,316,000	26,462,667	4.9779	4.950	4.940	4.950	4.910	5.100	5,316,000	4.9779	-1.79%
2014-05-08	0	5.040	5.010	5.050	5.010	5.260	3,204,500	16,425,760	5.1258	5.040	5.010	5.050	5.010	5.260	3,204,500	5.1258	-2.33%
2014-05-07	0	5.160	5.140	5.160	5.130	5.450	2,141,000	11,267,495	5.2627	5.160	5.140	5.160	5.130	5.450	2,141,000	5.2627	-2.46%
2014-05-05	0	5.290	5.280	5.300	5.190	5.330	2,233,000	11,811,780	5.2896	5.290	5.280	5.300	5.190	5.330	2,233,000	5.2896	0.19%
2014-05-02	0	5.280	5.260	5.280	5.020	5.350	1,521,000	8,011,965	5.2676	5.280	5.260	5.280	5.020	5.350	1,521,000	5.2676	3.94%
2014-04-30	0	5.080	5.070	5.100	5.000	5.210	927,000	4,705,843	5.0764	5.080	5.070	5.100	5.000	5.210	927,000	5.0764	-0.59%
2014-04-29	0	5.110	5.100	5.130	4.960	5.190	1,413,500	7,141,076	5.0521	5.110	5.100	5.130	4.960	5.190	1,413,500	5.0521	-0.78%
2014-04-28	0	5.150	5.150	5.190	5.130	5.400	1,248,500	6,520,975	5.2230	5.150	5.150	5.190	5.130	5.400	1,248,500	5.2230	-3.74%
2014-04-25	0	5.350	5.330	5.370	5.330	5.450	603,000	3,245,865	5.3829	5.350	5.330	5.370	5.330	5.450	603,000	5.3829	-1.47%
2014-04-24	0	5.430	5.410	5.450	5.360	5.520	748,500	4,059,490	5.4235	5.430	5.410	5.450	5.360	5.520	748,500	5.4235	0.37%
2014-04-23	0	5.410	5.410	5.430	5.380	5.510	2,814,000	15,316,600	5.4430	5.410	5.410	5.430	5.380	5.510	2,814,000	5.4430	-1.28%
2014-04-22	0	5.480	5.480	5.530	5.370	5.560	2,319,000	12,662,787	5.4605	5.480	5.480	5.530	5.370	5.560	2,319,000	5.4605	-1.08%
2014-04-17	0	5.540	5.540	5.550	5.300	5.580	2,276,500	12,486,752	5.4851	5.540	5.540	5.550	5.300	5.580	2,276,500	5.4851	3.17%
2014-04-16	0	5.370	5.370	5.400	5.350	5.410	1,177,000	6,327,087	5.3756	5.370	5.370	5.400	5.350	5.410	1,177,000	5.3756	-0.56%
2014-04-15	0	5.400	5.380	5.400	5.340	5.400	1,146,000	6,176,102	5.3893	5.400	5.380	5.400	5.340	5.400	1,146,000	5.3893	0.00%
2014-04-14	0	5.400	5.390	5.400	5.260	5.500	5,370,993	28,882,434	5.3775	5.400	5.390	5.400	5.260	5.500	5,370,993	5.3775	0.19%
2014-04-11	0	5.390	5.390	5.420	5.100	5.460	3,389,500	18,046,607	5.3243	5.390	5.390	5.420	5.100	5.460	3,389,500	5.3243	1.32%
2014-04-10	0	5.320	5.310	5.330	5.270	5.370	2,201,548	11,706,614	5.3174	5.320	5.310	5.330	5.270	5.370	2,201,548	5.3174	-1.85%
2014-04-09	0	5.420	5.390	5.420	5.300	5.440	2,961,756	15,905,135	5.3702	5.420	5.390	5.420	5.300	5.440	2,961,756	5.3702	-0.18%
2014-04-08	0	5.430	5.430	5.460	5.350	5.610	2,916,500	16,047,607	5.5024	5.430	5.430	5.460	5.350	5.610	2,916,500	5.5024	-2.86%
2014-04-07	0	5.590	5.580	5.610	5.480	5.750	2,891,860	16,092,961	5.5649	5.590	5.580	5.610	5.480	5.750	2,891,860	5.5649	-0.89%
2014-04-04	0	5.640	5.640	5.690	5.560	5.740	929,000	5,279,575	5.6831	5.640	5.640	5.690	5.560	5.740	929,000	5.6831	-0.35%
2014-04-03	0	5.660	5.640	5.660	5.600	5.770	2,506,500	14,285,830	5.6995	5.660	5.640	5.660	5.600	5.770	2,506,500	5.6995	-0.70%
2014-04-02	0	5.700	5.660	5.700	5.480	5.780	3,331,349	18,741,729	5.6259	5.700	5.660	5.700	5.480	5.780	3,331,349	5.6259	-0.52%
2014-04-01	0	5.730	5.730	5.770	5.530	5.940	3,894,000	22,606,125	5.8054	5.730	5.730	5.770	5.530	5.940	3,894,000	5.8054	1.60%
2014-03-31	0	5.640	5.640	5.650	5.570	5.690	3,284,025	18,541,529	5.6460	5.640	5.640	5.650	5.570	5.690	3,284,025	5.6460	0.71%
2014-03-28	0	5.600	5.600	5.620	5.560	5.740	5,180,000	29,228,065	5.6425	5.600	5.600	5.620	5.560	5.740	5,180,000	5.6425	2.75%
2014-03-27	0	5.450	5.450	5.470	5.240	5.630	6,303,000	33,805,432	5.3634	5.450	5.450	5.470	5.240	5.630	6,303,000	5.3634	-2.50%
2014-03-26	0	5.590	5.590	5.600	5.450	5.740	4,912,500	27,849,245	5.6691	5.590	5.590	5.600	5.450	5.740	4,912,500	5.6691	1.27%
2014-03-25	0	5.520	5.510	5.520	5.510	5.820	4,527,000	25,641,547	5.6641	5.520	5.510	5.520	5.510	5.820	4,527,000	5.6641	-4.83%
2014-03-24	0	5.800	5.790	5.800	5.650	5.960	5,366,899	31,139,945	5.8022	5.800	5.790	5.800	5.650	5.960	5,366,899	5.8022	-3.33%
2014-03-21	0	6.000	5.970	6.090	5.710	6.120	16,484,000	98,436,235	5.9716	6.000	5.970	6.090	5.710	6.120	16,484,000	5.9716	-1.96%
2014-03-20	0	6.120	6.140	6.160	5.200	6.160	30,321,860	171,397,980	5.6526	6.120	6.140	6.160	5.200	6.160	30,321,860	5.6526	14.82%
2014-03-19	0	5.330	5.320	5.330	5.250	5.450	4,621,500	24,652,160	5.3342	5.330	5.320	5.330	5.250	5.450	4,621,500	5.3342	0.00%
2014-03-18	0	5.330	5.310	5.330	5.260	5.350	4,892,000	25,943,847	5.3033	5.330	5.310	5.330	5.260	5.350	4,892,000	5.3033	-0.19%
2014-03-17	0	5.340	5.330	5.340	5.100	5.650	8,582,500	45,591,867	5.3122	5.340	5.330	5.340	5.100	5.650	8,582,500	5.3122	6.80%
2014-03-14	0	5.000	5.000	5.020	4.870	5.100	4,373,000	21,739,965	4.9714	5.000	5.000	5.020	4.870	5.100	4,373,000	4.9714	-0.99%
2014-03-13	0	5.050	5.050	5.060	4.400	5.100	6,531,500	32,198,026	4.9297	5.050	5.050	5.060	4.400	5.100	6,531,500	4.9297	14.77%
2014-03-12	0	4.400	4.380	4.400	4.340	4.530	981,500	4,335,210	4.4169	4.400	4.380	4.400	4.340	4.530	981,500	4.4169	-2.44%
2014-03-11	0	4.510	4.510	4.550	4.510	4.720	1,706,000	7,812,035	4.5792	4.510	4.510	4.550	4.510	4.720	1,706,000	4.5792	-3.01%
2014-03-10	0	4.650	4.610	4.650	4.560	4.650	1,544,500	7,151,722	4.6304	4.650	4.610	4.650	4.560	4.650	1,544,500	4.6304	1.97%
2014-03-07	0	4.560	4.530	4.560	4.510	4.640	466,000	2,143,870	4.6006	4.560	4.530	4.560	4.510	4.640	466,000	4.6006	1.33%
2014-03-06	0	4.500	4.490	4.500	4.440	4.520	788,500	3,543,145	4.4935	4.500	4.490	4.500	4.440	4.520	788,500	4.4935	1.58%
2014-03-05	0	4.430	4.420	4.470	4.420	4.600	1,617,000	7,316,485	4.5247	4.430	4.420	4.470	4.420	4.600	1,617,000	4.5247	-2.64%
2014-03-04	0	4.550	4.550	4.580	4.350	4.570	1,810,000	8,095,650	4.4727	4.550	4.550	4.580	4.350	4.570	1,810,000	4.4727	2.94%
2014-03-03	0	4.420	4.400	4.430	4.260	4.520	2,324,500	10,152,313	4.3675	4.420	4.400	4.430	4.260	4.520	2,324,500	4.3675	4.00%
2014-02-28	0	4.250	4.250	4.290	4.200	4.320	767,000	3,258,795	4.2488	4.250	4.250	4.290	4.200	4.320	767,000	4.2488	0.24%
2014-02-27	0	4.240	4.230	4.240	4.160	4.260	2,535,500	10,653,355	4.2017	4.240	4.230	4.240	4.160	4.260	2,535,500	4.2017	1.44%
2014-02-26	0	4.180	4.180	4.200	4.060	4.200	3,894,500	16,260,170	4.1752	4.180	4.180	4.200	4.060	4.200	3,894,500	4.1752	0.24%
2014-02-25	0	4.170	4.170	4.200	4.070	4.200	2,499,500	10,396,770	4.1595	4.170	4.170	4.200	4.070	4.200	2,499,500	4.1595	0.72%
2014-02-24	0	4.140	4.130	4.170	4.100	4.280	843,500	3,564,490	4.2258	4.140	4.130	4.170	4.100	4.280	843,500	4.2258	-1.66%
2014-02-21	0	4.210	4.210	4.240	4.160	4.260	1,131,000	4,776,222	4.2230	4.210	4.210	4.240	4.160	4.260	1,131,000	4.2230	1.20%
2014-02-20	0	4.160	4.150	4.170	4.070	4.240	552,500	2,299,995	4.1629	4.160	4.150	4.170	4.070	4.240	552,500	4.1629	-1.19%
2014-02-19	0	4.210	4.170	4.220	4.060	4.260	1,032,500	4,313,655	4.1779	4.210	4.170	4.220	4.060	4.260	1,032,500	4.1779	-0.94%
2014-02-18	0	4.250	4.240	4.260	4.180	4.300	463,500	1,973,740	4.2583	4.250	4.240	4.260	4.180	4.300	463,500	4.2583	-2.30%
2014-02-17	0	4.350	4.300	4.350	4.260	4.450	845,000	3,670,305	4.3436	4.350	4.300	4.350	4.260	4.450	845,000	4.3436	0.23%
2014-02-14	0	4.340	4.340	4.350	4.230	4.450	2,214,000	9,698,995	4.3808	4.340	4.340	4.350	4.230	4.450	2,214,000	4.3808	-1.81%
2014-02-13	0	4.420	4.410	4.420	4.410	4.550	366,000	1,628,675	4.4499	4.420	4.410	4.420	4.410	4.550	366,000	4.4499	-1.56%
2014-02-12	0	4.490	4.470	4.490	4.470	4.600	1,294,000	5,838,202	4.5117	4.490	4.470	4.490	4.470	4.600	1,294,000	4.5117	-1.75%
2014-02-11	0	4.570	4.550	4.560	4.470	4.690	1,468,000	6,725,675	4.5815	4.570	4.550	4.560	4.470	4.690	1,468,000	4.5815	2.24%
2014-02-10	0	4.470	4.470	4.500	4.450	4.500	30,500	136,350	4.4705	4.470	4.470	4.500	4.450	4.500	30,500	4.4705	0.22%
2014-02-07	0	4.460	4.450	4.500	4.390	4.590	190,800	854,352	4.4777	4.460	4.450	4.500	4.390	4.590	190,800	4.4777	-1.33%
2014-02-06	0	4.520	4.400	4.520	4.360	4.580	182,500	815,730	4.4698	4.520	4.400	4.520	4.360	4.580	182,500	4.4698	3.43%
2014-02-05	0	4.370	4.360	4.370	4.360	4.470	417,000	1,823,395	4.3726	4.370	4.360	4.370	4.360	4.470	417,000	4.3726	0.23%
2014-02-04	0	4.360	4.360	4.390	4.330	4.410	667,000	2,908,470	4.3605	4.360	4.360	4.390	4.330	4.410	667,000	4.3605	-1.58%
2014-01-30	0	4.430	4.380	4.430	4.340	4.480	261,000	1,140,555	4.3699	4.430	4.380	4.430	4.340	4.480	261,000	4.3699	1.61%
2014-01-29	0	4.360	4.360	4.390	4.260	4.500	715,500	3,138,810	4.3869	4.360	4.360	4.390	4.260	4.500	715,500	4.3869	2.59%
2014-01-28	0	4.250	4.250	4.260	4.210	4.320	1,120,500	4,768,145	4.2554	4.250	4.250	4.260	4.210	4.320	1,120,500	4.2554	0.00%
2014-01-27	0	4.250	4.250	4.260	4.200	4.480	926,656	3,948,113	4.2606	4.250	4.250	4.260	4.200	4.480	926,656	4.2606	-2.75%
2014-01-24	0	4.370	4.360	4.400	4.360	4.500	436,000	1,918,835	4.4010	4.370	4.360	4.400	4.360	4.500	436,000	4.4010	-1.13%
2014-01-23	0	4.420	4.420	4.440	4.380	4.550	508,812	2,259,106	4.4400	4.420	4.420	4.440	4.380	4.550	508,812	4.4400	-2.43%
2014-01-22	0	4.530	4.530	4.550	4.510	4.640	304,500	1,388,505	4.5600	4.530	4.530	4.550	4.510	4.640	304,500	4.5600	0.22%
2014-01-21	0	4.520	4.510	4.540	4.510	4.700	462,000	2,107,000	4.5606	4.520	4.510	4.540	4.510	4.700	462,000	4.5606	-0.22%
2014-01-20	0	4.530	4.530	4.560	4.520	4.680	264,500	1,203,850	4.5514	4.530	4.530	4.560	4.520	4.680	264,500	4.5514	-3.00%
2014-01-17	0	4.670	4.610	4.700	4.610	4.730	402,000	1,889,500	4.7002	4.670	4.610	4.700	4.610	4.730	402,000	4.7002	1.08%
2014-01-16	0	4.620	4.580	4.690	4.510	4.700	3,778,500	17,256,480	4.5670	4.620	4.580	4.690	4.510	4.700	3,778,500	4.5670	-0.65%
2014-01-15	0	4.650	4.620	4.650	4.600	4.760	867,500	4,050,050	4.6686	4.650	4.620	4.650	4.600	4.760	867,500	4.6686	-3.73%
2014-01-14	0	4.830	4.800	4.830	4.750	4.960	421,000	2,034,075	4.8315	4.830	4.800	4.830	4.750	4.960	421,000	4.8315	-1.43%
2014-01-13	0	4.900	4.890	4.920	4.840	4.920	398,500	1,950,140	4.8937	4.900	4.890	4.920	4.840	4.920	398,500	4.8937	0.41%
2014-01-10	0	4.880	4.770	4.890	4.730	4.880	1,112,410	5,304,511	4.7685	4.880	4.770	4.890	4.730	4.880	1,112,410	4.7685	2.31%
2014-01-09	0	4.770	4.770	4.800	4.770	4.940	351,600	1,702,474	4.8421	4.770	4.770	4.800	4.770	4.940	351,600	4.8421	-1.85%
2014-01-08	0	4.860	4.850	4.860	4.830	4.950	430,600	2,103,114	4.8841	4.860	4.850	4.860	4.830	4.950	430,600	4.8841	-0.61%
2014-01-07	0	4.890	4.870	4.910	4.870	4.970	1,334,470	6,588,883	4.9375	4.890	4.870	4.910	4.870	4.970	1,334,470	4.9375	-0.61%
2014-01-06	0	4.920	4.910	4.980	4.890	5.080	532,500	2,639,502	4.9568	4.920	4.910	4.980	4.890	5.080	532,500	4.9568	-2.57%
2014-01-03	0	5.050	5.000	5.050	4.950	5.180	903,500	4,539,260	5.0241	5.050	5.000	5.050	4.950	5.180	903,500	5.0241	-0.59%
2014-01-02	0	5.080	5.050	5.070	4.950	5.200	1,310,500	6,681,675	5.0986	5.080	5.050	5.070	4.950	5.200	1,310,500	5.0986	2.01%
2013-12-31	0	4.980	4.990	5.000	4.900	5.000	1,066,000	5,259,370	4.9337	4.980	4.990	5.000	4.900	5.000	1,066,000	4.9337	-0.40%
2013-12-30	0	5.000	5.000	5.010	4.900	5.200	1,886,500	9,378,290	4.9713	5.000	5.000	5.010	4.900	5.200	1,886,500	4.9713	-1.57%
2013-12-27	0	5.080	5.000	5.070	4.570	5.110	1,933,500	9,659,452	4.9958	5.080	5.000	5.070	4.570	5.110	1,933,500	4.9958	6.95%
2013-12-24	0	4.750	4.730	4.790	4.610	4.830	245,288	1,165,091	4.7499	4.750	4.730	4.790	4.610	4.830	245,288	4.7499	0.64%
2013-12-23	0	4.720	4.720	4.770	4.680	4.860	594,500	2,840,280	4.7776	4.720	4.720	4.770	4.680	4.860	594,500	4.7776	0.21%
2013-12-20	0	4.710	4.690	4.780	4.470	4.800	1,575,000	7,332,580	4.6556	4.710	4.690	4.780	4.470	4.800	1,575,000	4.6556	4.43%
2013-12-19	0	4.510	4.510	4.550	4.500	4.940	1,044,500	4,881,915	4.6739	4.510	4.510	4.550	4.500	4.940	1,044,500	4.6739	-1.96%
2013-12-18	0	4.600	4.580	4.620	4.480	4.660	1,581,500	7,302,260	4.6173	4.600	4.580	4.620	4.480	4.660	1,581,500	4.6173	2.22%
2013-12-17	0	4.500	4.500	4.550	4.490	4.830	1,204,500	5,512,825	4.5769	4.500	4.500	4.550	4.490	4.830	1,204,500	4.5769	-5.66%
2013-12-16	0	4.770	4.770	4.780	4.650	4.830	426,500	2,026,105	4.7505	4.770	4.770	4.780	4.650	4.830	426,500	4.7505	0.00%
2013-12-13	0	4.770	4.750	4.800	4.580	4.900	1,002,728	4,806,406	4.7933	4.770	4.750	4.800	4.580	4.900	1,002,728	4.7933	3.92%
2013-12-12	0	4.590	4.610	4.630	4.560	5.000	3,134,000	14,803,318	4.7235	4.590	4.610	4.630	4.560	5.000	3,134,000	4.7235	-8.20%
2013-12-11	0	5.000	4.960	5.060	4.960	5.130	1,569,500	7,860,595	5.0083	5.000	4.960	5.060	4.960	5.130	1,569,500	5.0083	-1.19%
2013-12-10	0	5.060	5.060	5.100	4.980	5.290	2,302,000	11,729,325	5.0953	5.060	5.060	5.100	4.980	5.290	2,302,000	5.0953	-3.25%
2013-12-09	0	5.230	5.220	5.260	5.170	5.390	1,409,000	7,373,505	5.2331	5.230	5.220	5.260	5.170	5.390	1,409,000	5.2331	-3.15%
2013-12-06	0	5.400	5.350	5.400	5.320	5.440	2,509,932	13,493,767	5.3761	5.400	5.350	5.400	5.320	5.440	2,509,932	5.3761	0.56%
2013-12-05	0	5.370	5.370	5.400	5.300	5.470	3,939,000	21,245,630	5.3937	5.370	5.370	5.400	5.300	5.470	3,939,000	5.3937	-1.47%
2013-12-04	1	-	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.00%
2013-12-03	0	5.450	5.430	5.450	5.350	5.540	730,466	3,988,441	5.4601	5.450	5.430	5.450	5.350	5.540	730,466	5.4601	-1.62%
2013-12-02	0	5.540	5.570	5.590	5.500	5.630	1,505,500	8,388,400	5.5718	5.540	5.570	5.590	5.500	5.630	1,505,500	5.5718	0.36%
2013-11-29	0	5.520	5.480	5.520	5.450	5.650	690,000	3,807,020	5.5174	5.520	5.480	5.520	5.450	5.650	690,000	5.5174	-1.60%
2013-11-28	0	5.610	5.610	5.640	5.570	5.650	648,500	3,638,775	5.6111	5.610	5.610	5.640	5.570	5.650	648,500	5.6111	-0.71%
2013-11-27	0	5.650	5.650	5.660	5.590	5.700	875,000	4,938,877	5.6444	5.650	5.650	5.660	5.590	5.700	875,000	5.6444	0.36%
2013-11-26	0	5.630	5.630	5.650	5.280	5.720	7,674,500	42,851,922	5.5837	5.630	5.630	5.650	5.280	5.720	7,674,500	5.5837	7.03%
2013-11-25	0	5.260	5.210	5.270	5.110	5.280	1,049,000	5,473,115	5.2175	5.260	5.210	5.270	5.110	5.280	1,049,000	5.2175	1.54%
2013-11-22	0	5.180	5.170	5.190	5.070	5.190	448,432	2,293,005	5.1134	5.180	5.170	5.190	5.070	5.190	448,432	5.1134	1.17%
2013-11-21	0	5.120	5.090	5.120	5.080	5.200	437,500	2,240,360	5.1208	5.120	5.090	5.120	5.080	5.200	437,500	5.1208	-0.19%
2013-11-20	0	5.130	5.130	5.180	5.120	5.250	567,500	2,945,795	5.1908	5.130	5.130	5.180	5.120	5.250	567,500	5.1908	-1.35%
2013-11-19	0	5.200	5.190	5.220	5.140	5.240	1,137,000	5,906,570	5.1949	5.200	5.190	5.220	5.140	5.240	1,137,000	5.1949	0.78%
2013-11-18	0	5.160	5.150	5.170	5.010	5.170	698,000	3,565,320	5.1079	5.160	5.150	5.170	5.010	5.170	698,000	5.1079	2.38%
2013-11-15	0	5.040	5.030	5.060	4.950	5.080	379,000	1,907,665	5.0334	5.040	5.030	5.060	4.950	5.080	379,000	5.0334	0.20%
2013-11-14	0	5.030	5.010	5.030	4.950	5.100	571,500	2,872,212	5.0257	5.030	5.010	5.030	4.950	5.100	571,500	5.0257	-0.59%
2013-11-13	0	5.060	5.030	5.060	4.980	5.070	554,500	2,794,172	5.0391	5.060	5.030	5.060	4.980	5.070	554,500	5.0391	-0.20%
2013-11-12	0	5.070	5.050	5.080	4.880	5.080	3,775,500	18,774,615	4.9727	5.070	5.050	5.080	4.880	5.080	3,775,500	4.9727	1.81%
2013-11-11	0	4.980	4.950	4.980	4.920	5.020	349,500	1,735,885	4.9668	4.980	4.950	4.980	4.920	5.020	349,500	4.9668	0.20%
2013-11-08	0	4.970	4.970	5.000	4.900	5.130	1,648,000	8,210,247	4.9819	4.970	4.970	5.000	4.900	5.130	1,648,000	4.9819	-2.93%
2013-11-07	0	5.120	5.110	5.140	5.060	5.230	474,000	2,431,595	5.1299	5.120	5.110	5.140	5.060	5.230	474,000	5.1299	-0.58%
2013-11-06	0	5.150	5.140	5.160	5.140	5.280	447,000	2,337,717	5.2298	5.150	5.140	5.160	5.140	5.280	447,000	5.2298	-0.77%
2013-11-05	0	5.190	5.190	5.250	5.140	5.270	313,500	1,632,155	5.2062	5.190	5.190	5.250	5.140	5.270	313,500	5.2062	-0.19%
2013-11-04	0	5.200	5.160	5.200	5.140	5.210	357,182	1,846,623	5.1700	5.200	5.160	5.200	5.140	5.210	357,182	5.1700	0.00%
2013-11-01	0	5.200	5.200	5.210	5.030	5.210	1,176,500	6,004,155	5.1034	5.200	5.200	5.210	5.030	5.210	1,176,500	5.1034	0.19%
2013-10-31	0	5.190	5.180	5.190	5.100	5.290	534,105	2,781,450	5.2077	5.190	5.180	5.190	5.100	5.290	534,105	5.2077	-0.19%
2013-10-30	0	5.200	5.200	5.210	5.040	5.220	1,006,000	5,179,660	5.1488	5.200	5.200	5.210	5.040	5.220	1,006,000	5.1488	3.17%
2013-10-29	0	5.040	5.020	5.040	5.030	5.320	2,749,000	14,231,070	5.1768	5.040	5.020	5.040	5.030	5.320	2,749,000	5.1768	-4.55%
2013-10-28	0	5.280	5.270	5.280	5.220	5.330	1,760,000	9,276,200	5.2706	5.280	5.270	5.280	5.220	5.330	1,760,000	5.2706	-0.94%
2013-10-25	0	5.330	5.290	5.300	5.270	5.480	1,567,500	8,484,635	5.4128	5.330	5.290	5.300	5.270	5.480	1,567,500	5.4128	-2.20%
2013-10-24	0	5.450	5.420	5.460	5.320	5.460	752,000	4,069,485	5.4115	5.450	5.420	5.460	5.320	5.460	752,000	5.4115	-0.18%
2013-10-23	0	5.460	5.450	5.460	5.440	5.480	876,500	4,789,960	5.4649	5.460	5.450	5.460	5.440	5.480	876,500	5.4649	-0.55%
2013-10-22	0	5.490	5.460	5.490	5.350	5.500	975,500	5,320,030	5.4536	5.490	5.460	5.490	5.350	5.500	975,500	5.4536	0.55%
2013-10-21	0	5.460	5.440	5.460	5.390	5.470	1,656,000	9,017,307	5.4452	5.460	5.440	5.460	5.390	5.470	1,656,000	5.4452	-0.36%
2013-10-18	0	5.480	5.470	5.480	5.190	5.500	2,569,000	13,876,607	5.4016	5.480	5.470	5.480	5.190	5.500	2,569,000	5.4016	2.43%
2013-10-17	0	5.350	5.310	5.350	5.050	5.350	3,067,000	15,937,310	5.1964	5.350	5.310	5.350	5.050	5.350	3,067,000	5.1964	5.11%
2013-10-16	0	5.090	5.090	5.130	5.000	5.290	1,245,000	6,333,905	5.0875	5.090	5.090	5.130	5.000	5.290	1,245,000	5.0875	-0.97%
2013-10-15	0	5.140	5.130	5.180	5.110	5.230	1,071,000	5,533,910	5.1670	5.140	5.130	5.180	5.110	5.230	1,071,000	5.1670	-1.72%
2013-10-11	0	5.230	5.220	5.230	5.210	5.380	1,765,000	9,288,932	5.2629	5.230	5.220	5.230	5.210	5.380	1,765,000	5.2629	-1.32%
2013-10-10	0	5.300	5.280	5.300	5.170	5.510	5,596,728	29,537,289	5.2776	5.300	5.280	5.300	5.170	5.510	5,596,728	5.2776	-3.64%
2013-10-09	0	5.500	5.460	5.500	4.910	5.520	4,947,500	25,674,225	5.1893	5.500	5.460	5.500	4.910	5.520	4,947,500	5.1893	4.56%
2013-10-08	0	5.260	5.250	5.260	5.180	5.350	3,095,000	16,300,372	5.2667	5.260	5.250	5.260	5.180	5.350	3,095,000	5.2667	-1.68%
2013-10-07	0	5.350	5.310	5.350	5.200	5.390	2,943,000	15,583,272	5.2950	5.350	5.310	5.350	5.200	5.390	2,943,000	5.2950	-1.11%
2013-10-04	0	5.410	5.380	5.410	5.370	5.480	2,902,500	15,741,195	5.4233	5.410	5.380	5.410	5.370	5.480	2,902,500	5.4233	-0.55%
2013-10-03	0	5.440	5.410	5.440	5.250	5.450	2,971,000	15,812,317	5.3222	5.440	5.410	5.440	5.250	5.450	2,971,000	5.3222	1.30%
2013-10-02	0	5.370	5.370	5.380	5.040	5.580	6,180,500	33,212,541	5.3738	5.370	5.370	5.380	5.040	5.580	6,180,500	5.3738	6.55%
2013-09-30	0	5.040	5.040	5.050	4.700	5.120	9,787,500	48,889,688	4.9951	5.040	5.040	5.050	4.700	5.120	9,787,500	4.9951	4.78%
2013-09-27	0	4.810	4.800	4.810	4.500	4.830	12,331,500	57,832,600	4.6898	4.810	4.800	4.810	4.500	4.830	12,331,500	4.6898	6.89%
2013-09-26	0	4.500	4.460	4.490	4.400	4.540	1,480,500	6,638,295	4.4838	4.500	4.460	4.490	4.400	4.540	1,480,500	4.4838	0.45%
2013-09-25	0	4.480	4.470	4.490	4.290	4.490	3,875,000	17,069,696	4.4051	4.480	4.470	4.490	4.290	4.490	3,875,000	4.4051	4.43%
2013-09-24	0	4.290	4.270	4.300	4.170	4.390	4,886,500	21,201,820	4.3389	4.290	4.270	4.300	4.170	4.390	4,886,500	4.3389	1.66%
2013-09-23	0	4.220	4.210	4.240	4.100	4.400	5,795,500	24,263,032	4.1865	4.220	4.210	4.240	4.100	4.400	5,795,500	4.1865	-4.95%
2013-09-19	0	4.440	4.440	4.450	4.420	4.700	1,892,000	8,615,255	4.5535	4.440	4.440	4.450	4.420	4.700	1,892,000	4.5535	-0.67%
2013-09-18	0	4.470	4.460	4.470	4.280	4.480	1,445,500	6,377,292	4.4118	4.470	4.460	4.470	4.280	4.480	1,445,500	4.4118	1.59%
2013-09-17	0	4.400	4.400	4.450	4.380	4.500	869,500	3,857,335	4.4363	4.400	4.400	4.450	4.380	4.500	869,500	4.4363	-0.90%
2013-09-16	0	4.440	4.400	4.440	4.350	4.510	837,500	3,711,482	4.4316	4.440	4.400	4.440	4.350	4.510	837,500	4.4316	-1.33%
2013-09-13	0	4.500	4.460	4.500	4.390	4.500	1,153,000	5,149,770	4.4664	4.500	4.460	4.500	4.390	4.500	1,153,000	4.4664	1.35%
2013-09-12	0	4.440	4.430	4.440	4.410	4.500	1,690,000	7,545,690	4.4649	4.440	4.430	4.440	4.410	4.500	1,690,000	4.4649	-1.33%
2013-09-11	0	4.500	4.480	4.500	4.400	4.550	2,037,505	9,145,755	4.4887	4.500	4.480	4.500	4.400	4.550	2,037,505	4.4887	-0.22%
2013-09-10	0	4.510	4.500	4.510	4.490	4.590	4,116,000	18,566,135	4.5107	4.510	4.500	4.510	4.490	4.590	4,116,000	4.5107	-0.44%
2013-09-09	0	4.530	4.520	4.530	4.440	4.600	3,442,000	15,529,190	4.5117	4.530	4.520	4.530	4.440	4.600	3,442,000	4.5117	2.03%
2013-09-06	0	4.440	4.420	4.440	4.280	4.500	4,098,000	18,119,040	4.4214	4.440	4.420	4.440	4.280	4.500	4,098,000	4.4214	3.50%
2013-09-05	0	4.290	4.270	4.290	4.250	4.390	3,598,500	15,482,160	4.3024	4.290	4.270	4.290	4.250	4.390	3,598,500	4.3024	-1.83%
2013-09-04	0	4.370	4.360	4.370	4.230	4.460	3,458,500	15,113,844	4.3701	4.370	4.360	4.370	4.230	4.460	3,458,500	4.3701	1.86%
2013-09-03	0	4.290	4.260	4.290	4.080	4.310	5,118,000	21,590,375	4.2185	4.290	4.260	4.290	4.080	4.310	5,118,000	4.2185	4.63%
2013-09-02	0	4.100	4.090	4.100	4.040	4.150	1,682,500	6,904,131	4.1035	4.100	4.090	4.100	4.040	4.150	1,682,500	4.1035	-2.38%
2013-08-30	0	4.200	4.170	4.200	4.020	4.260	3,525,500	14,646,140	4.1543	4.200	4.170	4.200	4.020	4.260	3,525,500	4.1543	-1.41%
2013-08-29	0	4.260	4.250	4.260	3.970	4.310	12,679,500	53,095,270	4.1875	4.260	4.250	4.260	3.970	4.310	12,679,500	4.1875	8.40%
2013-08-28	0	3.930	3.900	3.930	3.630	3.950	7,932,500	30,570,410	3.8538	3.930	3.900	3.930	3.630	3.950	7,932,500	3.8538	8.86%
2013-08-27	0	3.610	3.610	3.650	3.600	3.750	1,485,500	5,471,505	3.6833	3.610	3.610	3.650	3.600	3.750	1,485,500	3.6833	-3.73%
2013-08-26	0	3.750	3.750	3.760	3.680	3.760	1,419,000	5,304,768	3.7384	3.750	3.750	3.760	3.680	3.760	1,419,000	3.7384	1.35%
2013-08-23	0	3.700	3.660	3.730	3.550	3.840	4,643,500	17,451,660	3.7583	3.700	3.660	3.730	3.550	3.840	4,643,500	3.7583	2.49%
2013-08-22	0	3.610	3.610	3.640	3.550	3.640	1,931,000	6,935,761	3.5918	3.610	3.610	3.640	3.550	3.640	1,931,000	3.5918	0.56%
2013-08-21	0	3.590	3.570	3.590	3.360	3.700	2,665,000	9,500,120	3.5648	3.590	3.570	3.590	3.360	3.700	2,665,000	3.5648	7.16%
2013-08-20	0	3.350	3.350	3.360	3.320	3.470	1,726,500	5,878,690	3.4050	3.350	3.350	3.360	3.320	3.470	1,726,500	3.4050	-2.90%
2013-08-19	0	3.450	3.420	3.460	3.220	3.500	2,955,500	10,010,040	3.3869	3.450	3.420	3.460	3.220	3.500	2,955,500	3.3869	7.81%
2013-08-16	0	3.200	3.190	3.200	3.160	3.240	597,500	1,916,565	3.2076	3.200	3.190	3.200	3.160	3.240	597,500	3.2076	-1.54%
2013-08-15	0	3.250	3.240	3.250	3.100	3.290	1,618,500	5,220,810	3.2257	3.250	3.240	3.250	3.100	3.290	1,618,500	3.2257	3.50%
2013-08-13	0	3.140	3.120	3.150	3.020	3.160	1,762,000	5,482,330	3.1114	3.140	3.120	3.150	3.020	3.160	1,762,000	3.1114	0.32%
2013-08-12	0	3.130	3.110	3.140	3.080	3.140	424,500	1,322,000	3.1143	3.130	3.110	3.140	3.080	3.140	424,500	3.1143	0.64%
2013-08-09	0	3.110	3.110	3.140	3.100	3.140	195,000	607,975	3.1178	3.110	3.110	3.140	3.100	3.140	195,000	3.1178	0.00%
2013-08-08	0	3.110	3.110	3.120	3.100	3.120	109,500	340,575	3.1103	3.110	3.110	3.120	3.100	3.120	109,500	3.1103	-0.64%
2013-08-07	0	3.130	3.120	3.130	3.100	3.140	409,500	1,275,490	3.1147	3.130	3.120	3.130	3.100	3.140	409,500	3.1147	0.32%
2013-08-06	0	3.120	3.100	3.120	3.080	3.140	294,000	911,685	3.1010	3.120	3.100	3.120	3.080	3.140	294,000	3.1010	0.32%
2013-08-05	0	3.110	3.090	3.110	3.080	3.130	696,000	2,156,595	3.0986	3.110	3.090	3.110	3.080	3.130	696,000	3.0986	1.30%
2013-08-02	0	3.070	3.070	3.100	3.000	3.210	1,167,500	3,577,525	3.0643	3.070	3.070	3.100	3.000	3.210	1,167,500	3.0643	-4.36%
2013-08-01	0	3.210	3.150	3.220	3.140	3.230	379,500	1,197,730	3.1561	3.210	3.150	3.220	3.140	3.230	379,500	3.1561	0.31%
2013-07-31	0	3.200	3.100	3.200	3.050	3.240	581,500	1,825,980	3.1401	3.200	3.100	3.200	3.050	3.240	581,500	3.1401	0.95%
2013-07-30	0	3.170	3.160	3.170	3.150	3.200	278,500	886,255	3.1822	3.170	3.160	3.170	3.150	3.200	278,500	3.1822	0.00%
2013-07-29	0	3.170	3.170	3.200	3.170	3.220	126,500	405,610	3.2064	3.170	3.170	3.200	3.170	3.220	126,500	3.2064	-2.46%
2013-07-26	0	3.250	3.240	3.250	3.190	3.280	1,379,500	4,480,350	3.2478	3.250	3.240	3.250	3.190	3.280	1,379,500	3.2478	1.88%
2013-07-25	0	3.190	3.190	3.210	3.150	3.250	803,505	2,565,150	3.1925	3.190	3.190	3.210	3.150	3.250	803,505	3.1925	0.63%
2013-07-24	0	3.170	3.110	3.170	3.110	3.180	361,500	1,137,115	3.1455	3.170	3.110	3.170	3.110	3.180	361,500	3.1455	0.00%
2013-07-23	0	3.170	3.170	3.180	3.110	3.180	202,000	637,980	3.1583	3.170	3.170	3.180	3.110	3.180	202,000	3.1583	2.26%
2013-07-22	0	3.100	3.100	3.130	3.090	3.170	424,500	1,321,555	3.1132	3.100	3.100	3.130	3.090	3.170	424,500	3.1132	-1.90%
2013-07-19	0	3.160	3.160	3.200	3.160	3.260	913,000	2,904,745	3.1815	3.160	3.160	3.200	3.160	3.260	913,000	3.1815	-3.36%
2013-07-18	0	3.270	3.270	3.290	3.120	3.290	837,500	2,681,645	3.2020	3.270	3.270	3.290	3.120	3.290	837,500	3.2020	3.81%
2013-07-17	0	3.150	3.150	3.200	3.150	3.200	365,500	1,159,190	3.1715	3.150	3.150	3.200	3.150	3.200	365,500	3.1715	-1.56%
2013-07-16	0	3.200	3.180	3.210	3.150	3.260	774,000	2,480,700	3.2050	3.200	3.180	3.210	3.150	3.260	774,000	3.2050	-0.31%
2013-07-15	0	3.210	3.170	3.210	3.120	3.220	500,000	1,594,640	3.1893	3.210	3.170	3.210	3.120	3.220	500,000	3.1893	1.90%
2013-07-12	0	3.150	3.150	3.190	3.100	3.280	522,000	1,651,035	3.1629	3.150	3.150	3.190	3.100	3.280	522,000	3.1629	-0.63%
2013-07-11	0	3.170	3.160	3.180	3.160	3.230	620,500	1,981,315	3.1931	3.170	3.160	3.180	3.160	3.230	620,500	3.1931	-1.25%
2013-07-10	0	3.210	3.150	3.210	3.140	3.240	371,000	1,178,270	3.1759	3.210	3.150	3.210	3.140	3.240	371,000	3.1759	0.31%
2013-07-09	0	3.200	3.200	3.220	3.140	3.220	168,000	529,955	3.1545	3.200	3.200	3.220	3.140	3.220	168,000	3.1545	-1.23%
2013-07-08	0	3.240	3.240	3.250	3.140	3.250	165,004	528,232	3.2013	3.240	3.240	3.250	3.140	3.250	165,004	3.2013	-0.31%
2013-07-05	0	3.250	3.240	3.250	3.220	3.250	705,001	2,284,460	3.2404	3.250	3.240	3.250	3.220	3.250	705,001	3.2404	0.62%
2013-07-04	0	3.230	3.210	3.250	3.200	3.270	523,000	1,676,760	3.2060	3.230	3.210	3.250	3.200	3.270	523,000	3.2060	0.00%
2013-07-03	0	3.230	3.210	3.250	3.200	3.250	381,000	1,227,365	3.2214	3.230	3.210	3.250	3.200	3.250	381,000	3.2214	-1.82%
2013-07-02	0	3.290	3.290	3.310	3.120	3.330	973,000	3,189,700	3.2782	3.290	3.290	3.310	3.120	3.330	973,000	3.2782	4.11%
2013-06-28	0	3.160	3.160	3.200	3.120	3.200	445,000	1,409,157	3.1666	3.160	3.160	3.200	3.120	3.200	445,000	3.1666	0.00%
2013-06-27	0	3.160	3.110	3.170	3.110	3.200	635,000	1,990,453	3.1346	3.160	3.110	3.170	3.110	3.200	635,000	3.1346	0.00%
2013-06-26	0	3.160	3.130	3.160	3.090	3.160	575,500	1,797,315	3.1230	3.160	3.130	3.160	3.090	3.160	575,500	3.1230	2.27%
2013-06-25	0	3.090	3.090	3.130	3.000	3.200	2,608,517	8,101,064	3.1056	3.090	3.090	3.130	3.000	3.200	2,608,517	3.1056	-0.64%
2013-06-24	0	3.110	3.110	3.120	3.080	3.170	1,378,500	4,288,510	3.1110	3.110	3.110	3.120	3.080	3.170	1,378,500	3.1110	-3.42%
2013-06-21	0	3.220	3.220	3.270	3.130	3.290	586,500	1,896,200	3.2331	3.220	3.220	3.270	3.130	3.290	586,500	3.2331	-3.88%
2013-06-20	0	3.350	3.260	3.350	3.200	3.350	675,500	2,203,835	3.2625	3.350	3.260	3.350	3.200	3.350	675,500	3.2625	1.82%
2013-06-19	0	3.290	3.260	3.310	3.260	3.380	1,100,776	3,681,863	3.3448	3.290	3.260	3.310	3.260	3.380	1,100,776	3.3448	-0.30%
2013-06-18	0	3.300	3.300	3.310	3.200	3.300	685,000	2,234,535	3.2621	3.300	3.300	3.310	3.200	3.300	685,000	3.2621	3.12%
2013-06-17	0	3.200	3.190	3.210	3.100	3.210	679,000	2,163,090	3.1857	3.200	3.190	3.210	3.100	3.210	679,000	3.1857	3.23%
2013-06-14	0	3.100	3.100	3.110	3.090	3.160	840,643	2,621,666	3.1186	3.100	3.100	3.110	3.090	3.160	840,643	3.1186	0.00%
2013-06-13	0	3.100	3.100	3.120	3.050	3.260	1,131,500	3,515,332	3.1068	3.100	3.100	3.120	3.050	3.260	1,131,500	3.1068	-0.64%
2013-06-11	0	3.120	3.120	3.130	3.110	3.230	538,500	1,700,050	3.1570	3.120	3.120	3.130	3.110	3.230	538,500	3.1570	-5.17%
2013-06-10	0	3.290	3.230	3.290	3.250	3.330	433,500	1,424,040	3.2850	3.290	3.230	3.290	3.250	3.330	433,500	3.2850	-0.30%
2013-06-07	0	3.300	3.280	3.300	3.270	3.420	803,500	2,667,505	3.3199	3.300	3.280	3.300	3.270	3.420	803,500	3.3199	-2.65%
2013-06-06	0	3.390	3.390	3.410	3.090	3.530	2,914,500	9,777,695	3.3548	3.390	3.390	3.410	3.090	3.530	2,914,500	3.3548	9.00%
2013-06-05	0	3.110	3.090	3.110	3.080	3.110	413,500	1,280,227	3.0961	3.110	3.090	3.110	3.080	3.110	413,500	3.0961	-1.58%
2013-06-04	0	3.160	3.130	3.160	3.120	3.160	180,500	568,510	3.1496	3.160	3.130	3.160	3.120	3.160	180,500	3.1496	0.32%
2013-06-03	0	3.150	3.150	3.170	3.120	3.190	364,002	1,148,528	3.1553	3.150	3.150	3.170	3.120	3.190	364,002	3.1553	-0.94%
2013-05-31	0	3.180	3.140	3.200	3.120	3.200	549,723	1,726,496	3.1407	3.180	3.140	3.200	3.120	3.200	549,723	3.1407	0.95%
2013-05-30	0	3.150	3.120	3.150	3.080	3.160	1,064,007	3,314,236	3.1149	3.150	3.120	3.150	3.080	3.160	1,064,007	3.1149	-0.32%
2013-05-29	0	3.160	3.140	3.150	3.100	3.170	1,039,000	3,265,560	3.1430	3.160	3.140	3.150	3.100	3.170	1,039,000	3.1430	1.94%
2013-05-28	0	3.100	3.100	3.110	3.040	3.120	1,447,000	4,476,820	3.0939	3.100	3.100	3.110	3.040	3.120	1,447,000	3.0939	0.32%
2013-05-27	0	3.090	3.090	3.100	3.050	3.180	1,122,000	3,484,060	3.1052	3.090	3.090	3.100	3.050	3.180	1,122,000	3.1052	-1.28%
2013-05-24	0	3.130	3.120	3.130	3.020	3.530	4,191,676	13,190,223	3.1468	3.130	3.120	3.130	3.020	3.530	4,191,676	3.1468	-4.28%
2013-05-23	0	3.270	3.230	3.270	3.180	3.270	819,500	2,647,995	3.2312	3.270	3.230	3.270	3.180	3.270	819,500	3.2312	0.00%
2013-05-22	0	3.270	3.260	3.290	3.230	3.290	299,000	974,215	3.2582	3.270	3.260	3.290	3.230	3.290	299,000	3.2582	-0.61%
2013-05-21	0	3.290	3.290	3.300	3.270	3.350	689,500	2,288,980	3.3198	3.290	3.290	3.300	3.270	3.350	689,500	3.3198	-1.20%
2013-05-20	0	3.330	3.330	3.340	3.240	3.360	1,182,000	3,905,987	3.3046	3.330	3.330	3.340	3.240	3.360	1,182,000	3.3046	2.78%
2013-05-16	0	3.240	3.220	3.240	3.200	3.380	1,578,500	5,096,864	3.2289	3.240	3.220	3.240	3.200	3.380	1,578,500	3.2289	-3.28%
2013-05-15	0	3.350	3.340	3.410	3.330	3.430	971,936	3,284,227	3.3791	3.350	3.340	3.410	3.330	3.430	971,936	3.3791	-2.05%
2013-05-14	0	3.420	3.400	3.420	3.400	3.520	527,500	1,831,555	3.4721	3.420	3.400	3.420	3.400	3.520	527,500	3.4721	-2.29%
2013-05-13	0	3.500	3.500	3.530	3.470	3.540	881,000	3,097,675	3.5161	3.500	3.500	3.530	3.470	3.540	881,000	3.5161	0.86%
2013-05-10	0	3.470	3.440	3.450	3.450	3.580	799,000	2,799,795	3.5041	3.470	3.440	3.450	3.450	3.580	799,000	3.5041	-3.07%
2013-05-09	0	3.580	3.560	3.580	3.530	3.590	712,500	2,543,910	3.5704	3.580	3.560	3.580	3.530	3.590	712,500	3.5704	0.28%
2013-05-08	0	3.570	3.530	3.570	3.500	3.600	781,000	2,770,715	3.5477	3.570	3.530	3.570	3.500	3.600	781,000	3.5477	0.00%
2013-05-07	0	3.570	3.530	3.580	3.480	3.610	445,000	1,587,502	3.5674	3.570	3.530	3.580	3.480	3.610	445,000	3.5674	1.13%
2013-05-06	0	3.530	3.510	3.530	3.490	3.560	1,254,500	4,414,785	3.5192	3.530	3.510	3.530	3.490	3.560	1,254,500	3.5192	2.02%
2013-05-03	0	3.460	3.440	3.470	3.390	3.480	1,155,000	3,968,852	3.4362	3.460	3.440	3.470	3.390	3.480	1,155,000	3.4362	1.76%
2013-05-02	0	3.400	3.390	3.400	3.370	3.470	633,500	2,153,065	3.3987	3.400	3.390	3.400	3.370	3.470	633,500	3.3987	-2.58%
2013-04-30	0	3.490	3.490	3.500	3.460	3.550	601,041	2,112,657	3.5150	3.490	3.490	3.500	3.460	3.550	601,041	3.5150	-0.57%
2013-04-29	0	3.510	3.450	3.460	3.350	3.640	2,038,500	7,268,775	3.5657	3.510	3.450	3.460	3.350	3.640	2,038,500	3.5657	3.54%
2013-04-26	0	3.390	3.400	3.410	3.170	3.400	2,127,000	7,047,610	3.3134	3.390	3.400	3.410	3.170	3.400	2,127,000	3.3134	5.28%
2013-04-25	0	3.220	3.220	3.260	3.160	3.350	640,500	2,091,410	3.2653	3.220	3.220	3.260	3.160	3.350	640,500	3.2653	-1.53%
2013-04-24	0	3.270	3.270	3.300	3.240	3.330	305,500	1,005,450	3.2912	3.270	3.270	3.300	3.240	3.330	305,500	3.2912	1.55%
2013-04-23	0	3.220	3.220	3.270	3.220	3.300	515,500	1,684,935	3.2685	3.220	3.220	3.270	3.220	3.300	515,500	3.2685	-2.42%
2013-04-22	0	3.300	3.300	3.320	3.210	3.360	521,000	1,721,210	3.3037	3.300	3.300	3.320	3.210	3.360	521,000	3.3037	-0.60%
2013-04-19	0	3.320	3.300	3.320	3.180	3.360	785,000	2,572,915	3.2776	3.320	3.300	3.320	3.180	3.360	785,000	3.2776	4.40%
2013-04-18	0	3.180	3.180	3.190	3.110	3.210	857,000	2,711,490	3.1639	3.180	3.180	3.190	3.110	3.210	857,000	3.1639	0.00%
2013-04-17	0	3.180	3.180	3.220	3.140	3.250	792,500	2,527,500	3.1893	3.180	3.180	3.220	3.140	3.250	792,500	3.1893	-1.55%
2013-04-16	0	3.230	3.230	3.260	3.130	3.280	800,000	2,569,222	3.2115	3.230	3.230	3.260	3.130	3.280	800,000	3.2115	-0.62%
2013-04-15	0	3.250	3.240	3.250	3.040	3.250	1,190,000	3,724,330	3.1297	3.250	3.240	3.250	3.040	3.250	1,190,000	3.1297	4.50%
2013-04-12	0	3.110	3.110	3.140	3.080	3.230	1,489,500	4,677,835	3.1405	3.110	3.110	3.140	3.080	3.230	1,489,500	3.1405	-4.01%
2013-04-11	0	3.240	3.240	3.260	3.240	3.360	1,345,500	4,422,355	3.2868	3.240	3.240	3.260	3.240	3.360	1,345,500	3.2868	-0.31%
2013-04-10	0	3.250	3.250	3.270	3.160	3.370	2,793,500	9,145,475	3.2738	3.250	3.250	3.270	3.160	3.370	2,793,500	3.2738	4.17%
2013-04-09	0	3.120	3.120	3.130	3.100	3.180	964,000	3,038,560	3.1520	3.120	3.120	3.130	3.100	3.180	964,000	3.1520	0.32%
2013-04-08	0	3.110	3.110	3.120	2.990	3.150	2,420,500	7,380,200	3.0490	3.110	3.110	3.120	2.990	3.150	2,420,500	3.0490	1.30%
2013-04-05	0	3.070	3.070	3.080	2.960	3.350	4,374,000	13,479,095	3.0816	3.070	3.070	3.080	2.960	3.350	4,374,000	3.0816	-7.25%
2013-04-03	0	3.310	3.310	3.330	3.130	3.400	4,950,500	16,098,660	3.2519	3.310	3.310	3.330	3.130	3.400	4,950,500	3.2519	-1.19%
2013-04-02	0	3.350	3.340	3.360	3.310	3.860	8,447,500	30,021,441	3.5539	3.350	3.340	3.360	3.310	3.860	8,447,500	3.5539	-13.88%
2013-03-28	0	3.890	3.870	3.890	3.750	4.000	2,659,500	10,324,557	3.8821	3.890	3.870	3.890	3.750	4.000	2,659,500	3.8821	1.04%
2013-03-27	0	3.850	3.850	3.860	3.780	4.020	4,555,500	17,732,017	3.8924	3.850	3.850	3.860	3.780	4.020	4,555,500	3.8924	-3.02%
2013-03-26	0	3.970	3.950	3.970	3.730	4.000	5,784,000	22,513,347	3.8923	3.970	3.950	3.970	3.730	4.000	5,784,000	3.8923	6.43%
2013-03-25	0	3.730	3.730	3.740	3.640	3.900	5,481,000	20,439,927	3.7292	3.730	3.730	3.740	3.640	3.900	5,481,000	3.7292	-4.60%
2013-03-22	0	3.910	3.900	3.920	3.880	4.310	14,590,500	59,996,327	4.1120	3.910	3.900	3.920	3.880	4.310	14,590,500	4.1120	-1.76%
2013-03-21	0	3.980	3.960	3.990	3.550	4.080	9,369,286	36,182,727	3.8618	3.980	3.960	3.990	3.550	4.080	9,369,286	3.8618	12.11%
2013-03-20	0	3.550	3.530	3.550	3.470	3.680	2,224,000	7,969,415	3.5834	3.550	3.530	3.550	3.470	3.680	2,224,000	3.5834	1.14%
2013-03-19	0	3.510	3.500	3.510	3.440	3.770	2,026,000	7,191,542	3.5496	3.510	3.500	3.510	3.440	3.770	2,026,000	3.5496	-1.68%
2013-03-18	0	3.570	3.530	3.570	3.250	3.570	5,145,235	17,593,934	3.4195	3.570	3.530	3.570	3.250	3.570	5,145,235	3.4195	-0.83%
2013-03-15	0	3.600	3.600	3.640	3.340	3.970	19,230,654	71,143,167	3.6995	3.600	3.600	3.640	3.340	3.970	19,230,654	3.6995	7.14%
2013-03-14	0	3.360	3.350	3.360	3.080	3.380	2,247,000	7,253,932	3.2283	3.360	3.350	3.360	3.080	3.380	2,247,000	3.2283	8.04%
2013-03-13	0	3.110	3.100	3.110	3.060	3.140	1,379,500	4,280,348	3.1028	3.110	3.100	3.110	3.060	3.140	1,379,500	3.1028	0.97%
2013-03-12	0	3.080	3.070	3.080	3.080	3.140	736,500	2,279,560	3.0951	3.080	3.070	3.080	3.080	3.140	736,500	3.0951	-0.65%
2013-03-11	0	3.100	3.100	3.110	3.050	3.160	740,000	2,291,505	3.0966	3.100	3.100	3.110	3.050	3.160	740,000	3.0966	-0.32%
2013-03-08	0	3.110	3.100	3.120	3.090	3.140	1,626,000	5,031,066	3.0941	3.110	3.100	3.120	3.090	3.140	1,626,000	3.0941	0.97%
2013-03-07	0	3.080	3.080	3.140	3.050	3.180	559,000	1,726,847	3.0892	3.080	3.080	3.140	3.050	3.180	559,000	3.0892	-1.28%
2013-03-06	0	3.120	3.120	3.150	3.010	3.200	1,356,500	4,254,360	3.1363	3.120	3.120	3.150	3.010	3.200	1,356,500	3.1363	0.32%
2013-03-05	0	3.110	3.100	3.110	3.050	3.150	978,500	3,034,555	3.1012	3.110	3.100	3.110	3.050	3.150	978,500	3.1012	1.97%
2013-03-04	0	3.050	3.040	3.060	2.990	3.170	3,280,500	9,978,095	3.0416	3.050	3.040	3.060	2.990	3.170	3,280,500	3.0416	-1.61%
2013-03-01	0	3.100	3.080	3.100	3.070	3.120	843,000	2,610,755	3.0970	3.100	3.080	3.100	3.070	3.120	843,000	3.0970	-0.32%
2013-02-28	0	3.110	3.100	3.110	3.100	3.130	485,756	1,512,790	3.1143	3.110	3.100	3.110	3.100	3.130	485,756	3.1143	1.30%
2013-02-27	0	3.070	3.070	3.100	3.020	3.070	892,000	2,726,074	3.0561	3.070	3.070	3.100	3.020	3.070	892,000	3.0561	0.33%
2013-02-26	0	3.060	3.040	3.100	3.010	3.110	1,076,000	3,266,080	3.0354	3.060	3.040	3.100	3.010	3.110	1,076,000	3.0354	0.00%
2013-02-25	0	3.060	3.060	3.100	3.050	3.130	1,799,500	5,516,800	3.0657	3.060	3.060	3.100	3.050	3.130	1,799,500	3.0657	-0.65%
2013-02-22	0	3.080	3.080	3.120	3.030	3.150	356,500	1,101,440	3.0896	3.080	3.080	3.120	3.030	3.150	356,500	3.0896	0.33%
2013-02-21	0	3.070	3.070	3.080	3.030	3.240	2,288,000	7,058,025	3.0848	3.070	3.070	3.080	3.030	3.240	2,288,000	3.0848	-4.06%
2013-02-20	0	3.200	3.180	3.200	3.070	3.230	2,923,500	9,234,340	3.1587	3.200	3.180	3.200	3.070	3.230	2,923,500	3.1587	3.90%
2013-02-19	0	3.080	3.080	3.100	3.030	3.150	1,525,500	4,721,677	3.0952	3.080	3.080	3.100	3.030	3.150	1,525,500	3.0952	-3.14%
2013-02-18	0	3.180	3.170	3.180	3.120	3.230	1,560,500	4,983,115	3.1933	3.180	3.170	3.180	3.120	3.230	1,560,500	3.1933	1.92%
2013-02-15	0	3.120	3.120	3.140	3.080	3.180	1,623,000	5,096,070	3.1399	3.120	3.120	3.140	3.080	3.180	1,623,000	3.1399	-0.32%
2013-02-14	0	3.130	3.110	3.140	3.000	3.190	1,533,500	4,776,730	3.1149	3.130	3.110	3.140	3.000	3.190	1,533,500	3.1149	1.62%
2013-02-08	0	3.080	3.060	3.080	2.990	3.080	1,182,500	3,614,900	3.0570	3.080	3.060	3.080	2.990	3.080	1,182,500	3.0570	3.36%
2013-02-07	0	2.980	2.980	3.020	2.930	3.130	1,497,000	4,485,925	2.9966	2.980	2.980	3.020	2.930	3.130	1,497,000	2.9966	-2.30%
2013-02-06	0	3.050	3.050	3.060	2.880	3.130	4,988,500	15,161,445	3.0393	3.050	3.050	3.060	2.880	3.130	4,988,500	3.0393	6.27%
2013-02-05	0	2.870	2.840	2.880	2.790	2.880	884,000	2,508,980	2.8382	2.870	2.840	2.880	2.790	2.880	884,000	2.8382	1.41%
2013-02-04	0	2.830	2.820	2.830	2.750	2.840	1,084,500	3,041,150	2.8042	2.830	2.820	2.830	2.750	2.840	1,084,500	2.8042	3.66%
2013-02-01	0	2.730	2.730	2.750	2.680	2.750	1,408,500	3,824,760	2.7155	2.730	2.730	2.750	2.680	2.750	1,408,500	2.7155	-0.73%
2013-01-31	0	2.750	2.720	2.730	2.710	2.820	469,000	1,292,585	2.7560	2.750	2.720	2.730	2.710	2.820	469,000	2.7560	0.00%
2013-01-30	0	2.750	2.750	2.760	2.710	2.780	725,500	1,990,625	2.7438	2.750	2.750	2.760	2.710	2.780	725,500	2.7438	-1.08%
2013-01-29	0	2.780	2.780	2.790	2.700	2.800	553,000	1,533,700	2.7734	2.780	2.780	2.790	2.700	2.800	553,000	2.7734	1.83%
2013-01-28	0	2.730	2.730	2.770	2.650	2.770	826,000	2,239,060	2.7107	2.730	2.730	2.770	2.650	2.770	826,000	2.7107	0.00%
2013-01-25	0	2.730	2.730	2.750	2.730	2.850	662,500	1,818,255	2.7445	2.730	2.730	2.750	2.730	2.850	662,500	2.7445	-1.80%
2013-01-24	0	2.780	2.770	2.800	2.770	2.810	643,500	1,790,990	2.7832	2.780	2.770	2.800	2.770	2.810	643,500	2.7832	-0.71%
2013-01-23	0	2.800	2.780	2.800	2.770	2.850	1,443,000	4,040,560	2.8001	2.800	2.780	2.800	2.770	2.850	1,443,000	2.8001	-2.10%
2013-01-22	0	2.860	2.860	2.870	2.780	2.870	710,000	2,019,035	2.8437	2.860	2.860	2.870	2.780	2.870	710,000	2.8437	0.70%
2013-01-21	0	2.840	2.830	2.850	2.740	2.840	1,346,500	3,741,730	2.7789	2.840	2.830	2.850	2.740	2.840	1,346,500	2.7789	1.79%
2013-01-18	0	2.790	2.790	2.800	2.760	2.800	705,000	1,963,760	2.7855	2.790	2.790	2.800	2.760	2.800	705,000	2.7855	0.36%
2013-01-17	0	2.780	2.780	2.790	2.760	2.810	190,000	529,610	2.7874	2.780	2.780	2.790	2.760	2.810	190,000	2.7874	-0.71%
2013-01-16	0	2.800	2.800	2.820	2.780	2.880	886,000	2,503,185	2.8253	2.800	2.800	2.820	2.780	2.880	886,000	2.8253	0.36%
2013-01-15	0	2.790	2.790	2.810	2.760	2.830	1,139,500	3,182,465	2.7929	2.790	2.790	2.810	2.760	2.830	1,139,500	2.7929	-1.76%
2013-01-14	0	2.840	2.820	2.840	2.760	2.870	2,282,500	6,414,995	2.8105	2.840	2.820	2.840	2.760	2.870	2,282,500	2.8105	-0.35%
2013-01-11	0	2.850	2.850	2.870	2.840	2.910	469,000	1,345,415	2.8687	2.850	2.850	2.870	2.840	2.910	469,000	2.8687	-0.70%
2013-01-10	0	2.870	2.860	2.910	2.860	2.940	1,679,314	4,867,415	2.8985	2.870	2.860	2.910	2.860	2.940	1,679,314	2.8985	-1.37%
2013-01-09	0	2.910	2.880	2.910	2.850	2.950	600,000	1,747,325	2.9122	2.910	2.880	2.910	2.850	2.950	600,000	2.9122	-0.68%
2013-01-08	0	2.930	2.900	2.930	2.870	2.930	1,056,500	3,068,490	2.9044	2.930	2.900	2.930	2.870	2.930	1,056,500	2.9044	0.00%
2013-01-07	0	2.930	2.930	2.940	2.820	2.940	1,755,000	5,072,240	2.8902	2.930	2.930	2.940	2.820	2.940	1,755,000	2.8902	2.81%
2013-01-04	0	2.850	2.840	2.850	2.830	2.890	873,500	2,494,635	2.8559	2.850	2.840	2.850	2.830	2.890	873,500	2.8559	-1.38%
2013-01-03	0	2.890	2.880	2.890	2.860	2.920	973,000	2,813,435	2.8915	2.890	2.880	2.890	2.860	2.920	973,000	2.8915	1.05%
2013-01-02	0	2.860	2.850	2.860	2.810	2.900	676,500	1,945,325	2.8756	2.860	2.850	2.860	2.810	2.900	676,500	2.8756	1.42%
2012-12-31	0	2.820	2.800	2.820	2.740	2.840	361,500	1,012,485	2.8008	2.820	2.800	2.820	2.740	2.840	361,500	2.8008	1.44%
2012-12-28	0	2.780	2.770	2.800	2.730	2.810	428,000	1,191,780	2.7845	2.780	2.770	2.800	2.730	2.810	428,000	2.7845	0.36%
2012-12-27	0	2.770	2.760	2.770	2.760	2.820	928,500	2,593,075	2.7928	2.770	2.760	2.770	2.760	2.820	928,500	2.7928	-1.77%
2012-12-24	0	2.820	2.810	2.870	2.810	2.820	6,500	18,285	2.8131	2.820	2.810	2.870	2.810	2.820	6,500	2.8131	0.36%
2012-12-21	0	2.810	2.800	2.820	2.800	2.880	1,341,500	3,832,195	2.8566	2.810	2.800	2.820	2.800	2.880	1,341,500	2.8566	-2.09%
2012-12-20	0	2.870	2.820	2.890	2.810	2.910	1,738,000	4,976,240	2.8632	2.870	2.820	2.890	2.810	2.910	1,738,000	2.8632	-1.37%
2012-12-19	0	2.910	2.890	2.910	2.850	2.910	1,221,500	3,515,335	2.8779	2.910	2.890	2.910	2.850	2.910	1,221,500	2.8779	1.04%
2012-12-18	0	2.880	2.880	2.900	2.850	2.930	730,000	2,102,830	2.8806	2.880	2.880	2.900	2.850	2.930	730,000	2.8806	-1.03%
2012-12-17	0	2.910	2.900	2.910	2.830	2.910	743,500	2,141,460	2.8802	2.910	2.900	2.910	2.830	2.910	743,500	2.8802	1.04%
2012-12-14	0	2.880	2.880	2.900	2.820	2.900	1,830,500	5,216,680	2.8499	2.880	2.880	2.900	2.820	2.900	1,830,500	2.8499	2.13%
2012-12-13	0	2.820	2.810	2.840	2.790	2.820	489,500	1,373,700	2.8063	2.820	2.810	2.840	2.790	2.820	489,500	2.8063	0.36%
2012-12-12	0	2.810	2.810	2.830	2.800	2.840	294,500	828,660	2.8138	2.810	2.810	2.830	2.800	2.840	294,500	2.8138	0.36%
2012-12-11	0	2.800	2.770	2.810	2.780	2.860	867,500	2,440,700	2.8135	2.800	2.770	2.810	2.780	2.860	867,500	2.8135	0.00%
2012-12-10	0	2.800	2.780	2.800	2.730	2.800	1,168,000	3,247,875	2.7807	2.800	2.780	2.800	2.730	2.800	1,168,000	2.7807	2.56%
2012-12-07	0	2.730	2.730	2.750	2.610	2.800	590,500	1,618,925	2.7416	2.730	2.730	2.750	2.610	2.800	590,500	2.7416	1.49%
2012-12-06	0	2.690	2.680	2.700	2.680	2.780	1,412,800	3,889,812	2.7533	2.690	2.680	2.700	2.680	2.780	1,412,800	2.7533	-3.58%
2012-12-05	0	2.790	2.770	2.780	2.640	2.790	1,566,000	4,310,214	2.7524	2.790	2.770	2.780	2.640	2.790	1,566,000	2.7524	1.09%
2012-12-04	0	2.760	2.720	2.770	2.700	2.800	873,000	2,408,220	2.7586	2.760	2.720	2.770	2.700	2.800	873,000	2.7586	-0.72%
2012-12-03	0	2.780	2.780	2.800	2.750	2.810	1,336,165	3,737,678	2.7973	2.780	2.780	2.800	2.750	2.810	1,336,165	2.7973	1.09%
2012-11-30	0	2.750	2.750	2.760	2.700	2.820	873,000	2,407,125	2.7573	2.750	2.750	2.760	2.700	2.820	873,000	2.7573	-0.36%
2012-11-29	0	2.760	2.750	2.760	2.620	2.760	1,567,500	4,250,870	2.7119	2.760	2.750	2.760	2.620	2.760	1,567,500	2.7119	4.55%
2012-11-28	0	2.640	2.630	2.650	2.540	2.660	1,079,000	2,844,310	2.6361	2.640	2.630	2.650	2.540	2.660	1,079,000	2.6361	3.13%
2012-11-27	0	2.560	2.550	2.600	2.520	2.680	720,500	1,877,050	2.6052	2.560	2.550	2.600	2.520	2.680	720,500	2.6052	-1.54%
2012-11-26	0	2.600	2.600	2.630	2.500	2.700	1,958,500	5,081,530	2.5946	2.600	2.600	2.630	2.500	2.700	1,958,500	2.5946	-2.62%
2012-11-23	0	2.670	2.670	2.680	2.600	2.670	1,573,000	4,160,715	2.6451	2.670	2.670	2.680	2.600	2.670	1,573,000	2.6451	3.09%
2012-11-22	0	2.590	2.560	2.590	2.530	2.600	2,425,000	6,264,385	2.5833	2.590	2.560	2.590	2.530	2.600	2,425,000	2.5833	0.78%
2012-11-21	0	2.570	2.550	2.580	2.500	2.580	1,074,500	2,745,350	2.5550	2.570	2.550	2.580	2.500	2.580	1,074,500	2.5550	1.18%
2012-11-20	0	2.540	2.500	2.540	2.480	2.550	1,280,500	3,231,790	2.5239	2.540	2.500	2.540	2.480	2.550	1,280,500	2.5239	2.01%
2012-11-19	0	2.490	2.480	2.500	2.460	2.510	166,500	414,510	2.4895	2.490	2.480	2.500	2.460	2.510	166,500	2.4895	1.22%
2012-11-16	0	2.460	2.460	2.500	2.450	2.510	1,071,500	2,673,430	2.4950	2.460	2.460	2.500	2.450	2.510	1,071,500	2.4950	2.07%
2012-11-15	0	2.410	2.410	2.450	2.400	2.460	313,000	761,655	2.4334	2.410	2.410	2.450	2.400	2.460	313,000	2.4334	-1.63%
2012-11-14	0	2.450	2.420	2.450	2.400	2.460	293,500	715,130	2.4366	2.450	2.420	2.450	2.400	2.460	293,500	2.4366	0.82%
2012-11-13	0	2.430	2.390	2.430	2.380	2.430	799,000	1,918,535	2.4012	2.430	2.390	2.430	2.380	2.430	799,000	2.4012	0.41%
2012-11-12	0	2.420	2.420	2.480	2.400	2.480	358,500	871,860	2.4320	2.420	2.420	2.480	2.400	2.480	358,500	2.4320	-2.02%
2012-11-09	0	2.470	2.470	2.500	2.450	2.510	860,500	2,137,675	2.4842	2.470	2.470	2.500	2.450	2.510	860,500	2.4842	-1.59%
2012-11-08	0	2.510	2.480	2.510	2.470	2.570	1,350,000	3,377,052	2.5015	2.510	2.480	2.510	2.470	2.570	1,350,000	2.5015	-1.18%
2012-11-07	0	2.540	2.520	2.540	2.440	2.540	2,862,500	7,136,400	2.4931	2.540	2.520	2.540	2.440	2.540	2,862,500	2.4931	2.01%
2012-11-06	0	2.490	2.480	2.490	2.440	2.520	1,113,500	2,759,960	2.4786	2.490	2.480	2.490	2.440	2.520	1,113,500	2.4786	2.47%
2012-11-05	0	2.430	2.430	2.450	2.400	2.500	1,087,000	2,663,965	2.4507	2.430	2.430	2.450	2.400	2.500	1,087,000	2.4507	-2.80%
2012-11-02	0	2.500	2.490	2.500	2.460	2.530	1,009,000	2,519,665	2.4972	2.500	2.490	2.500	2.460	2.530	1,009,000	2.4972	1.63%
2012-11-01	0	2.460	2.430	2.470	2.400	2.470	497,100	1,205,422	2.4249	2.460	2.430	2.470	2.400	2.470	497,100	2.4249	1.23%
2012-10-31	0	2.430	2.400	2.430	2.380	2.450	356,500	854,985	2.3983	2.430	2.400	2.430	2.380	2.450	356,500	2.3983	2.53%
2012-10-30	0	2.370	2.370	2.390	2.360	2.420	246,000	584,057	2.3742	2.370	2.370	2.390	2.360	2.420	246,000	2.3742	-0.42%
2012-10-29	0	2.380	2.380	2.420	2.320	2.450	267,000	636,335	2.3833	2.380	2.380	2.420	2.320	2.450	267,000	2.3833	-1.65%
2012-10-26	0	2.420	2.410	2.420	2.400	2.480	247,000	594,690	2.4077	2.420	2.410	2.420	2.400	2.480	247,000	2.4077	-2.42%
2012-10-25	0	2.480	2.460	2.480	2.430	2.530	558,000	1,382,410	2.4774	2.480	2.460	2.480	2.430	2.530	558,000	2.4774	-1.20%
2012-10-24	0	2.510	2.500	2.510	2.380	2.520	975,500	2,429,555	2.4906	2.510	2.500	2.510	2.380	2.520	975,500	2.4906	1.21%
2012-10-22	0	2.480	2.460	2.480	2.400	2.480	697,500	1,693,055	2.4273	2.480	2.460	2.480	2.400	2.480	697,500	2.4273	1.64%
2012-10-19	0	2.440	2.440	2.450	2.400	2.480	285,000	695,900	2.4418	2.440	2.440	2.450	2.400	2.480	285,000	2.4418	-1.61%
2012-10-18	0	2.480	2.470	2.480	2.390	2.500	996,000	2,444,115	2.4539	2.480	2.470	2.480	2.390	2.500	996,000	2.4539	2.90%
2012-10-17	0	2.410	2.400	2.410	2.370	2.420	584,000	1,402,360	2.4013	2.410	2.400	2.410	2.370	2.420	584,000	2.4013	1.69%
2012-10-16	0	2.370	2.350	2.380	2.330	2.420	134,500	318,670	2.3693	2.370	2.350	2.380	2.330	2.420	134,500	2.3693	0.85%
2012-10-15	0	2.350	2.330	2.380	2.310	2.410	195,500	465,120	2.3791	2.350	2.330	2.380	2.310	2.410	195,500	2.3791	-1.67%
2012-10-12	0	2.390	2.370	2.390	2.370	2.390	485,500	1,154,130	2.3772	2.390	2.370	2.390	2.370	2.390	485,500	2.3772	1.27%
2012-10-11	0	2.360	2.340	2.360	2.320	2.380	180,500	420,855	2.3316	2.360	2.340	2.360	2.320	2.380	180,500	2.3316	0.85%
2012-10-10	0	2.340	2.330	2.340	2.330	2.360	153,500	359,625	2.3428	2.340	2.330	2.340	2.330	2.360	153,500	2.3428	-0.43%
2012-10-09	0	2.350	2.320	2.350	2.320	2.380	438,000	1,023,685	2.3372	2.350	2.320	2.350	2.320	2.380	438,000	2.3372	0.86%
2012-10-08	0	2.330	2.320	2.370	2.300	2.390	164,000	383,440	2.3380	2.330	2.320	2.370	2.300	2.390	164,000	2.3380	-0.85%
2012-10-05	0	2.350	2.360	2.390	2.340	2.400	654,500	1,544,360	2.3596	2.350	2.360	2.390	2.340	2.400	654,500	2.3596	0.43%
2012-10-04	0	2.340	2.330	2.340	2.300	2.340	74,000	172,180	2.3268	2.340	2.330	2.340	2.300	2.340	74,000	2.3268	0.00%
2012-10-03	0	2.340	2.310	2.350	2.310	2.370	48,500	113,510	2.3404	2.340	2.310	2.350	2.310	2.370	48,500	2.3404	-0.43%
2012-09-28	0	2.350	2.320	2.350	2.300	2.350	556,500	1,298,260	2.3329	2.350	2.320	2.350	2.300	2.350	556,500	2.3329	2.17%
2012-09-27	0	2.300	2.300	2.320	2.280	2.350	443,000	1,021,380	2.3056	2.300	2.300	2.320	2.280	2.350	443,000	2.3056	0.00%
2012-09-26	0	2.300	2.300	2.310	2.280	2.330	261,500	601,690	2.3009	2.300	2.300	2.310	2.280	2.330	261,500	2.3009	0.00%
2012-09-25	0	2.300	2.300	2.350	2.300	2.380	103,000	241,025	2.3400	2.300	2.300	2.350	2.300	2.380	103,000	2.3400	-2.13%
2012-09-24	0	2.350	2.340	2.360	2.290	2.360	362,887	850,891	2.3448	2.350	2.340	2.360	2.290	2.360	362,887	2.3448	0.00%
2012-09-21	0	2.350	2.300	2.350	2.290	2.350	727,500	1,682,880	2.3132	2.350	2.300	2.350	2.290	2.350	727,500	2.3132	2.62%
2012-09-20	0	2.290	2.260	2.290	2.250	2.300	291,000	658,950	2.2644	2.290	2.260	2.290	2.250	2.300	291,000	2.2644	1.78%
2012-09-19	0	2.250	2.240	2.260	2.230	2.300	327,000	742,840	2.2717	2.250	2.240	2.260	2.230	2.300	327,000	2.2717	0.00%
2012-09-18	0	2.250	2.250	2.260	2.220	2.270	381,000	858,240	2.2526	2.250	2.250	2.260	2.220	2.270	381,000	2.2526	-0.88%
2012-09-17	0	2.270	2.240	2.270	2.240	2.350	752,000	1,694,495	2.2533	2.270	2.240	2.270	2.240	2.350	752,000	2.2533	0.44%
2012-09-14	0	2.260	2.260	2.280	2.210	2.300	1,605,500	3,646,275	2.2711	2.260	2.260	2.280	2.210	2.300	1,605,500	2.2711	0.00%
2012-09-13	0	2.260	2.240	2.260	2.240	2.350	643,500	1,459,695	2.2684	2.260	2.240	2.260	2.240	2.350	643,500	2.2684	-1.31%
2012-09-12	0	2.290	2.290	2.310	2.280	2.330	222,500	512,635	2.3040	2.290	2.290	2.310	2.280	2.330	222,500	2.3040	-2.55%
2012-09-11	0	2.350	2.300	2.350	2.250	2.350	1,055,500	2,426,910	2.2993	2.350	2.300	2.350	2.250	2.350	1,055,500	2.2993	2.17%
2012-09-10	0	2.300	2.280	2.300	2.270	2.340	496,500	1,136,780	2.2896	2.300	2.280	2.300	2.270	2.340	496,500	2.2896	-0.86%
2012-09-07	0	2.320	2.320	2.340	2.290	2.370	661,000	1,531,375	2.3168	2.320	2.320	2.340	2.290	2.370	661,000	2.3168	1.75%
2012-09-06	0	2.280	2.290	2.300	2.260	2.380	107,000	243,580	2.2764	2.280	2.290	2.300	2.260	2.380	107,000	2.2764	0.44%
2012-09-05	0	2.270	2.250	2.270	2.230	2.300	226,500	509,690	2.2503	2.270	2.250	2.270	2.230	2.300	226,500	2.2503	-0.44%
2012-09-04	0	2.280	2.280	2.300	2.260	2.300	406,111	927,862	2.2847	2.280	2.280	2.300	2.260	2.300	406,111	2.2847	-0.87%
2012-09-03	0	2.300	2.300	2.350	2.280	2.380	358,500	829,270	2.3132	2.300	2.300	2.350	2.280	2.380	358,500	2.3132	-1.29%
2012-08-31	0	2.330	2.280	2.350	2.260	2.370	1,066,000	2,463,200	2.3107	2.330	2.280	2.350	2.260	2.370	1,066,000	2.3107	1.75%
2012-08-30	0	2.290	2.280	2.300	2.240	2.300	602,000	1,360,225	2.2595	2.290	2.280	2.300	2.240	2.300	602,000	2.2595	1.78%
2012-08-29	0	2.250	2.230	2.240	2.180	2.390	4,216,500	9,468,875	2.2457	2.250	2.230	2.240	2.180	2.390	4,216,500	2.2457	-7.02%
2012-08-28	0	2.420	2.400	2.460	2.400	2.520	1,994,000	4,856,380	2.4355	2.420	2.400	2.460	2.400	2.520	1,994,000	2.4355	-5.84%
2012-08-27	0	2.570	2.560	2.600	2.560	2.660	322,000	839,865	2.6083	2.570	2.560	2.600	2.560	2.660	322,000	2.6083	-3.02%
2012-08-24	0	2.650	2.620	2.650	2.530	2.670	682,500	1,807,435	2.6483	2.650	2.620	2.650	2.530	2.670	682,500	2.6483	1.53%
2012-08-23	0	2.610	2.600	2.610	2.490	2.630	1,737,500	4,486,465	2.5821	2.610	2.600	2.610	2.490	2.630	1,737,500	2.5821	5.24%
2012-08-22	0	2.480	2.480	2.490	2.470	2.550	260,500	651,765	2.5020	2.480	2.480	2.490	2.470	2.550	260,500	2.5020	-0.40%
2012-08-21	0	2.490	2.480	2.490	2.440	2.530	525,500	1,305,090	2.4835	2.490	2.480	2.490	2.440	2.530	525,500	2.4835	1.63%
2012-08-20	0	2.450	2.450	2.470	2.400	2.490	129,500	316,930	2.4473	2.450	2.450	2.470	2.400	2.490	129,500	2.4473	-1.61%
2012-08-17	0	2.490	2.460	2.500	2.430	2.500	70,500	174,665	2.4775	2.490	2.460	2.500	2.430	2.500	70,500	2.4775	0.81%
2012-08-16	0	2.470	2.420	2.480	2.420	2.500	296,500	724,835	2.4446	2.470	2.420	2.480	2.420	2.500	296,500	2.4446	-0.40%
2012-08-15	0	2.480	2.440	2.480	2.430	2.490	260,000	634,700	2.4412	2.480	2.440	2.480	2.430	2.490	260,000	2.4412	0.00%
2012-08-14	0	2.480	2.450	2.480	2.420	2.500	343,000	841,365	2.4530	2.480	2.450	2.480	2.420	2.500	343,000	2.4530	0.81%
2012-08-13	0	2.460	2.460	2.490	2.450	2.520	182,000	449,425	2.4694	2.460	2.460	2.490	2.450	2.520	182,000	2.4694	-0.40%
2012-08-10	0	2.470	2.470	2.500	2.460	2.500	121,000	300,485	2.4833	2.470	2.470	2.500	2.460	2.500	121,000	2.4833	-0.40%
2012-08-09	0	2.480	2.480	2.500	2.430	2.500	388,000	962,255	2.4800	2.480	2.480	2.500	2.430	2.500	388,000	2.4800	0.40%
2012-08-08	0	2.470	2.440	2.470	2.390	2.570	415,000	1,032,415	2.4877	2.470	2.440	2.470	2.390	2.570	415,000	2.4877	0.00%
2012-08-07	0	2.470	2.470	2.500	2.440	2.550	442,500	1,094,490	2.4734	2.470	2.470	2.500	2.440	2.550	442,500	2.4734	0.41%
2012-08-06	0	2.460	2.450	2.510	2.420	2.550	267,000	660,930	2.4754	2.460	2.450	2.510	2.420	2.550	267,000	2.4754	2.93%
2012-08-03	0	2.390	2.390	2.470	2.380	2.500	732,000	1,774,140	2.4237	2.390	2.390	2.470	2.380	2.500	732,000	2.4237	-5.53%
2012-08-02	0	2.530	2.470	2.530	2.460	2.540	92,000	228,510	2.4838	2.530	2.470	2.530	2.460	2.540	92,000	2.4838	2.02%
2012-08-01	0	2.480	2.480	2.500	2.450	2.580	1,850,500	4,701,015	2.5404	2.480	2.480	2.500	2.450	2.580	1,850,500	2.5404	-3.50%
2012-07-31	0	2.570	2.550	2.570	2.500	2.600	222,500	565,315	2.5407	2.570	2.550	2.570	2.500	2.600	222,500	2.5407	0.39%
2012-07-30	0	2.560	2.550	2.560	2.540	2.630	1,272,330	3,300,813	2.5943	2.560	2.550	2.560	2.540	2.630	1,272,330	2.5943	-1.16%
2012-07-27	0	2.590	2.580	2.590	2.500	2.620	1,219,500	3,167,425	2.5973	2.590	2.580	2.590	2.500	2.620	1,219,500	2.5973	1.17%
2012-07-26	0	2.560	2.550	2.570	2.480	2.580	211,000	539,465	2.5567	2.560	2.550	2.570	2.480	2.580	211,000	2.5567	-0.78%
2012-07-25	0	2.580	2.550	2.580	2.540	2.610	1,471,000	3,811,915	2.5914	2.580	2.550	2.580	2.540	2.610	1,471,000	2.5914	-0.77%
2012-07-24	0	2.600	2.600	2.610	2.600	2.640	87,000	226,275	2.6009	2.600	2.600	2.610	2.600	2.640	87,000	2.6009	0.78%
2012-07-23	0	2.580	2.580	2.590	2.580	2.720	1,046,000	2,725,690	2.6058	2.580	2.580	2.590	2.580	2.720	1,046,000	2.6058	-2.27%
2012-07-20	0	2.640	2.610	2.640	2.580	2.650	242,000	635,370	2.6255	2.640	2.610	2.640	2.580	2.650	242,000	2.6255	-0.38%
2012-07-19	0	2.650	2.660	2.670	2.580	2.670	474,000	1,254,980	2.6476	2.650	2.660	2.670	2.580	2.670	474,000	2.6476	0.76%
2012-07-18	0	2.630	2.580	2.640	2.580	2.630	143,000	373,945	2.6150	2.630	2.580	2.640	2.580	2.630	143,000	2.6150	-2.59%
2012-07-17	0	2.700	2.660	2.700	2.600	2.700	403,000	1,057,842	2.6249	2.700	2.660	2.700	2.600	2.700	403,000	2.6249	0.75%
2012-07-16	0	2.680	2.640	2.680	2.630	2.760	268,000	728,325	2.7176	2.680	2.640	2.680	2.630	2.760	268,000	2.7176	-2.19%
2012-07-13	0	2.740	2.730	2.750	2.730	2.750	81,900	224,991	2.7471	2.740	2.730	2.750	2.730	2.750	81,900	2.7471	0.37%
2012-07-12	0	2.730	2.720	2.730	2.680	2.730	227,500	616,395	2.7094	2.730	2.720	2.730	2.680	2.730	227,500	2.7094	0.37%
2012-07-11	0	2.720	2.720	2.740	2.710	2.760	490,000	1,335,270	2.7250	2.720	2.720	2.740	2.710	2.760	490,000	2.7250	0.74%
2012-07-10	0	2.700	2.700	2.730	2.700	2.780	293,000	797,580	2.7221	2.700	2.700	2.730	2.700	2.780	293,000	2.7221	-0.37%
2012-07-09	0	2.710	2.710	2.740	2.630	2.790	1,518,000	4,100,415	2.7012	2.710	2.710	2.740	2.630	2.790	1,518,000	2.7012	-1.45%
2012-07-06	0	2.750	2.750	2.770	2.610	2.760	576,000	1,572,865	2.7307	2.750	2.750	2.770	2.610	2.760	576,000	2.7307	2.61%
2012-07-05	0	2.680	2.670	2.680	2.610	2.700	527,000	1,402,850	2.6620	2.680	2.670	2.680	2.610	2.700	527,000	2.6620	0.37%
2012-07-04	0	2.670	2.650	2.670	2.620	2.690	483,500	1,278,280	2.6438	2.670	2.650	2.670	2.620	2.690	483,500	2.6438	1.52%
2012-07-03	0	2.630	2.600	2.630	2.580	2.810	1,351,755	3,557,900	2.6321	2.630	2.600	2.630	2.580	2.810	1,351,755	2.6321	-4.71%
2012-06-29	0	2.760	2.730	2.760	2.740	2.820	479,025	1,340,374	2.7981	2.760	2.730	2.760	2.740	2.820	479,025	2.7981	-0.72%
2012-06-28	0	2.780	2.770	2.780	2.760	2.830	1,283,000	3,586,650	2.7955	2.780	2.770	2.780	2.760	2.830	1,283,000	2.7955	-0.71%
2012-06-27	0	2.800	2.790	2.810	2.730	2.800	1,621,500	4,512,350	2.7828	2.800	2.790	2.810	2.730	2.800	1,621,500	2.7828	2.94%
2012-06-26	0	2.720	2.690	2.730	2.650	2.720	689,500	1,865,170	2.7051	2.720	2.690	2.730	2.650	2.720	689,500	2.7051	1.87%
2012-06-25	0	2.670	2.670	2.680	2.600	2.720	965,000	2,586,165	2.6800	2.670	2.670	2.680	2.600	2.720	965,000	2.6800	1.91%
2012-06-22	0	2.620	2.580	2.620	2.500	2.640	943,500	2,438,785	2.5848	2.620	2.580	2.620	2.500	2.640	943,500	2.5848	3.15%
2012-06-21	0	2.540	2.550	2.560	2.510	2.590	330,500	838,685	2.5376	2.540	2.550	2.560	2.510	2.590	330,500	2.5376	-1.17%
2012-06-20	0	2.570	2.550	2.580	2.510	2.590	454,000	1,167,936	2.5725	2.570	2.550	2.580	2.510	2.590	454,000	2.5725	1.98%
2012-06-19	0	2.520	2.520	2.530	2.480	2.540	341,500	862,085	2.5244	2.520	2.520	2.530	2.480	2.540	341,500	2.5244	-0.79%
2012-06-18	0	2.540	2.530	2.540	2.520	2.560	500,500	1,270,365	2.5382	2.540	2.530	2.540	2.520	2.560	500,500	2.5382	1.20%
2012-06-15	0	2.510	2.500	2.510	2.480	2.540	720,500	1,804,165	2.5040	2.510	2.500	2.510	2.480	2.540	720,500	2.5040	3.72%
2012-06-14	0	2.420	2.420	2.430	2.420	2.490	396,500	965,275	2.4345	2.420	2.420	2.430	2.420	2.490	396,500	2.4345	-2.42%
2012-06-13	0	2.480	2.460	2.480	2.420	2.480	331,532	815,636	2.4602	2.480	2.460	2.480	2.420	2.480	331,532	2.4602	2.48%
2012-06-12	0	2.420	2.410	2.420	2.380	2.430	224,000	537,520	2.3996	2.420	2.410	2.420	2.380	2.430	224,000	2.3996	1.26%
2012-06-11	0	2.390	2.380	2.390	2.330	2.420	376,500	897,465	2.3837	2.390	2.380	2.390	2.330	2.420	376,500	2.3837	1.70%
2012-06-08	0	2.350	2.320	2.350	2.310	2.360	366,500	852,820	2.3269	2.350	2.320	2.350	2.310	2.360	366,500	2.3269	-0.42%
2012-06-07	0	2.360	2.340	2.360	2.330	2.450	1,275,000	3,021,220	2.3696	2.360	2.340	2.360	2.330	2.450	1,275,000	2.3696	0.00%
2012-06-06	0	2.360	2.350	2.360	2.330	2.450	768,000	1,806,495	2.3522	2.360	2.350	2.360	2.330	2.450	768,000	2.3522	1.29%
2012-06-05	0	2.330	2.320	2.330	2.320	2.430	1,788,500	4,263,190	2.3837	2.330	2.320	2.330	2.320	2.430	1,788,500	2.3837	-0.43%
2012-06-04	0	2.340	2.320	2.370	2.330	2.400	830,000	1,958,375	2.3595	2.340	2.320	2.370	2.330	2.400	830,000	2.3595	-3.31%
2012-06-01	0	2.420	2.420	2.470	2.380	2.490	682,500	1,646,400	2.4123	2.420	2.420	2.470	2.380	2.490	682,500	2.4123	-0.41%
2012-05-31	0	2.430	2.410	2.430	2.410	2.500	900,000	2,181,695	2.4241	2.430	2.410	2.430	2.410	2.500	900,000	2.4241	-0.82%
2012-05-30	0	2.450	2.450	2.480	2.410	2.480	536,000	1,325,585	2.4731	2.450	2.450	2.480	2.410	2.480	536,000	2.4731	-1.21%
2012-05-29	0	2.480	2.480	2.490	2.320	2.480	1,044,000	2,553,285	2.4457	2.480	2.480	2.490	2.320	2.480	1,044,000	2.4457	2.90%
2012-05-28	0	2.410	2.400	2.410	2.340	2.450	234,500	555,655	2.3695	2.410	2.400	2.410	2.340	2.450	234,500	2.3695	2.55%
2012-05-25	0	2.350	2.330	2.350	2.310	2.350	111,000	257,890	2.3233	2.350	2.330	2.350	2.310	2.350	111,000	2.3233	-0.42%
2012-05-24	0	2.360	2.350	2.370	2.320	2.380	729,000	1,727,940	2.3703	2.360	2.350	2.370	2.320	2.380	729,000	2.3703	2.16%
2012-05-23	0	2.310	2.310	2.350	2.310	2.380	344,000	805,405	2.3413	2.310	2.310	2.350	2.310	2.380	344,000	2.3413	-2.94%
2012-05-22	0	2.380	2.370	2.380	2.360	2.450	2,948,600	7,035,835	2.3862	2.380	2.370	2.380	2.360	2.450	2,948,600	2.3862	-0.83%
2012-05-21	0	2.400	2.390	2.400	2.340	2.400	1,689,500	4,049,825	2.3971	2.400	2.390	2.400	2.340	2.400	1,689,500	2.3971	3.00%
2012-05-18	0	2.330	2.320	2.330	2.320	2.400	649,000	1,527,720	2.3540	2.330	2.320	2.330	2.320	2.400	649,000	2.3540	-2.92%
2012-05-17	0	2.400	2.380	2.400	2.400	2.500	482,000	1,173,830	2.4353	2.400	2.380	2.400	2.400	2.500	482,000	2.4353	0.42%
2012-05-16	0	2.390	2.390	2.420	2.380	2.500	2,282,000	5,645,865	2.4741	2.390	2.390	2.420	2.380	2.500	2,282,000	2.4741	-4.40%
2012-05-15	0	2.500	2.490	2.500	2.480	2.510	2,598,000	6,497,375	2.5009	2.500	2.490	2.500	2.480	2.510	2,598,000	2.5009	-0.40%
2012-05-14	0	2.510	2.500	2.520	2.500	2.580	924,500	2,325,415	2.5153	2.510	2.500	2.520	2.500	2.580	924,500	2.5153	-0.40%
2012-05-11	0	2.520	2.500	2.530	2.500	2.640	1,123,000	2,906,315	2.5880	2.520	2.500	2.530	2.500	2.640	1,123,000	2.5880	-3.82%
2012-05-10	0	2.620	2.620	2.630	2.620	2.660	1,439,825	3,806,244	2.6435	2.620	2.620	2.630	2.620	2.660	1,439,825	2.6435	-0.76%
2012-05-09	0	2.640	2.630	2.640	2.620	2.650	1,239,500	3,260,560	2.6305	2.640	2.630	2.640	2.620	2.650	1,239,500	2.6305	-1.12%
2012-05-08	0	2.670	2.660	2.670	2.600	2.680	941,500	2,511,205	2.6672	2.670	2.660	2.670	2.600	2.680	941,500	2.6672	-0.37%
2012-05-07	0	2.680	2.680	2.690	2.600	2.690	630,500	1,680,155	2.6648	2.680	2.680	2.690	2.600	2.690	630,500	2.6648	0.37%
2012-05-04	0	2.670	2.670	2.680	2.600	2.670	860,500	2,268,655	2.6364	2.670	2.670	2.680	2.600	2.670	860,500	2.6364	0.00%
2012-05-03	0	2.670	2.660	2.670	2.630	2.670	207,000	550,275	2.6583	2.670	2.660	2.670	2.630	2.670	207,000	2.6583	1.14%
2012-05-02	0	2.640	2.640	2.650	2.620	2.700	952,000	2,535,005	2.6628	2.640	2.640	2.650	2.620	2.700	952,000	2.6628	1.54%
2012-04-30	0	2.600	2.600	2.630	2.600	2.690	1,293,835	3,412,122	2.6372	2.600	2.600	2.630	2.600	2.690	1,293,835	2.6372	-2.62%
2012-04-27	0	2.670	2.680	2.690	2.660	2.830	1,776,000	4,842,640	2.7267	2.670	2.680	2.690	2.660	2.830	1,776,000	2.7267	-5.65%
2012-04-26	0	2.830	2.830	2.850	2.810	2.850	186,000	525,820	2.8270	2.830	2.830	2.850	2.810	2.850	186,000	2.8270	0.71%
2012-04-25	0	2.810	2.810	2.830	2.800	2.850	503,500	1,422,350	2.8249	2.810	2.810	2.830	2.800	2.850	503,500	2.8249	-0.35%
2012-04-24	0	2.820	2.820	2.840	2.780	2.850	899,000	2,540,630	2.8261	2.820	2.820	2.840	2.780	2.850	899,000	2.8261	0.71%
2012-04-23	0	2.800	2.800	2.810	2.770	2.840	898,000	2,518,025	2.8040	2.800	2.800	2.810	2.770	2.840	898,000	2.8040	-1.41%
2012-04-20	0	2.840	2.830	2.840	2.760	2.840	565,500	1,591,885	2.8150	2.840	2.830	2.840	2.760	2.840	565,500	2.8150	1.43%
2012-04-19	0	2.800	2.800	2.810	2.750	2.820	488,500	1,364,635	2.7935	2.800	2.800	2.810	2.750	2.820	488,500	2.7935	0.72%
2012-04-18	0	2.780	2.780	2.800	2.740	2.800	1,064,500	2,961,235	2.7818	2.780	2.780	2.800	2.740	2.800	1,064,500	2.7818	2.21%
2012-04-17	0	2.720	2.720	2.740	2.650	2.750	1,232,500	3,342,180	2.7117	2.720	2.720	2.740	2.650	2.750	1,232,500	2.7117	0.37%
2012-04-16	0	2.710	2.700	2.740	2.690	2.780	612,500	1,659,645	2.7096	2.710	2.700	2.740	2.690	2.780	612,500	2.7096	-1.45%
2012-04-13	0	2.750	2.720	2.730	2.690	2.750	2,054,500	5,585,320	2.7186	2.750	2.720	2.730	2.690	2.750	2,054,500	2.7186	1.48%
2012-04-12	0	2.710	2.690	2.710	2.590	2.710	1,797,088	4,746,833	2.6414	2.710	2.690	2.710	2.590	2.710	1,797,088	2.6414	5.86%
2012-04-11	0	2.560	2.560	2.570	2.520	2.560	993,000	2,528,590	2.5464	2.560	2.560	2.570	2.520	2.560	993,000	2.5464	-1.16%
2012-04-10	0	2.590	2.590	2.600	2.520	2.610	1,164,500	3,005,460	2.5809	2.590	2.590	2.600	2.520	2.610	1,164,500	2.5809	-0.38%
2012-04-05	0	2.600	2.600	2.610	2.490	2.610	2,066,843	5,339,110	2.5832	2.600	2.600	2.610	2.490	2.610	2,066,843	2.5832	1.56%
2012-04-03	0	2.560	2.550	2.560	2.460	2.570	1,743,300	4,407,625	2.5283	2.560	2.550	2.560	2.460	2.570	1,743,300	2.5283	4.49%
2012-04-02	0	2.450	2.440	2.470	2.360	2.490	2,240,446	5,448,986	2.4321	2.450	2.440	2.470	2.360	2.490	2,240,446	2.4321	0.82%
2012-03-30	0	2.430	2.430	2.440	2.360	2.730	8,935,000	22,126,435	2.4764	2.430	2.430	2.440	2.360	2.730	8,935,000	2.4764	-7.95%
2012-03-29	0	2.640	2.630	2.640	2.600	2.750	3,119,000	8,283,300	2.6558	2.640	2.630	2.640	2.600	2.750	3,119,000	2.6558	-4.35%
2012-03-28	0	2.760	2.750	2.760	2.730	2.930	2,979,600	8,342,278	2.7998	2.760	2.750	2.760	2.730	2.930	2,979,600	2.7998	-5.48%
2012-03-27	0	2.920	2.910	2.930	2.860	2.920	933,000	2,701,340	2.8953	2.920	2.910	2.930	2.860	2.920	933,000	2.8953	1.39%
2012-03-26	0	2.880	2.870	2.880	2.800	2.930	1,044,500	2,995,360	2.8677	2.880	2.870	2.880	2.800	2.930	1,044,500	2.8677	-0.35%
2012-03-23	0	2.890	2.890	2.910	2.860	2.940	1,068,000	3,080,195	2.8841	2.890	2.890	2.910	2.860	2.940	1,068,000	2.8841	-1.37%
2012-03-22	0	2.930	2.920	2.930	2.870	3.020	3,901,000	11,351,725	2.9100	2.930	2.920	2.930	2.870	3.020	3,901,000	2.9100	1.03%
2012-03-21	0	2.900	2.900	2.910	2.880	3.070	2,517,800	7,421,744	2.9477	2.900	2.900	2.910	2.880	3.070	2,517,800	2.9477	-4.61%
2012-03-20	0	3.040	3.020	3.040	3.000	3.130	3,459,000	10,506,470	3.0374	3.040	3.020	3.040	3.000	3.130	3,459,000	3.0374	-1.30%
2012-03-19	0	3.080	3.050	3.080	3.050	3.380	4,133,980	13,015,841	3.1485	3.080	3.050	3.080	3.050	3.380	4,133,980	3.1485	-8.88%
2012-03-16	0	3.380	3.380	3.390	3.330	3.490	11,643,255	39,658,837	3.4062	3.380	3.380	3.390	3.330	3.490	11,643,255	3.4062	1.50%
2012-03-15	0	3.330	3.320	3.340	3.020	3.350	16,468,400	53,097,545	3.2242	3.330	3.320	3.340	3.020	3.350	16,468,400	3.2242	11.00%
2012-03-14	0	3.000	3.020	3.030	2.880	3.020	2,941,900	8,699,631	2.9571	3.000	3.020	3.030	2.880	3.020	2,941,900	2.9571	3.45%
2012-03-13	0	2.900	2.890	2.920	2.870	2.930	1,770,200	5,134,450	2.9005	2.900	2.890	2.920	2.870	2.930	1,770,200	2.9005	0.69%
2012-03-12	0	2.880	2.880	2.890	2.850	2.910	1,097,600	3,151,126	2.8709	2.880	2.880	2.890	2.850	2.910	1,097,600	2.8709	-1.37%
2012-03-09	0	2.920	2.900	2.920	2.860	2.970	3,781,300	11,084,465	2.9314	2.920	2.900	2.920	2.860	2.970	3,781,300	2.9314	2.46%
2012-03-08	0	2.850	2.850	2.870	2.770	2.870	2,621,500	7,375,495	2.8135	2.850	2.850	2.870	2.770	2.870	2,621,500	2.8135	3.26%
2012-03-07	0	2.760	2.740	2.760	2.740	2.810	1,847,000	5,116,210	2.7700	2.760	2.740	2.760	2.740	2.810	1,847,000	2.7700	-1.43%
2012-03-06	0	2.800	2.790	2.800	2.790	2.870	1,641,000	4,615,970	2.8129	2.800	2.790	2.800	2.790	2.870	1,641,000	2.8129	-2.44%
2012-03-05	0	2.870	2.860	2.870	2.860	2.950	2,294,000	6,626,500	2.8886	2.870	2.860	2.870	2.860	2.950	2,294,000	2.8886	-2.38%
2012-03-02	0	2.940	2.930	2.940	2.880	2.940	2,543,500	7,396,415	2.9080	2.940	2.930	2.940	2.880	2.940	2,543,500	2.9080	1.73%
2012-03-01	0	2.890	2.890	2.900	2.890	2.970	2,581,500	7,593,567	2.9415	2.890	2.890	2.900	2.890	2.970	2,581,500	2.9415	-2.03%
2012-02-29	0	2.950	2.940	2.950	2.940	3.000	2,663,000	7,857,190	2.9505	2.950	2.940	2.950	2.940	3.000	2,663,000	2.9505	0.00%
2012-02-28	0	2.950	2.950	2.960	2.930	2.990	565,500	1,678,245	2.9677	2.950	2.950	2.960	2.930	2.990	565,500	2.9677	-0.34%
2012-02-27	0	2.960	2.950	2.960	2.950	3.050	1,191,000	3,547,932	2.9790	2.960	2.950	2.960	2.950	3.050	1,191,000	2.9790	-2.63%
2012-02-24	0	3.040	3.040	3.050	3.010	3.060	1,132,000	3,426,290	3.0268	3.040	3.040	3.050	3.010	3.060	1,132,000	3.0268	-0.65%
2012-02-23	0	3.060	3.050	3.060	3.020	3.100	1,705,500	5,207,525	3.0534	3.060	3.050	3.060	3.020	3.100	1,705,500	3.0534	-0.33%
2012-02-22	0	3.070	3.060	3.080	3.010	3.120	2,955,500	9,019,310	3.0517	3.070	3.060	3.080	3.010	3.120	2,955,500	3.0517	0.66%
2012-02-21	0	3.050	3.050	3.070	3.010	3.070	574,500	1,745,620	3.0385	3.050	3.050	3.070	3.010	3.070	574,500	3.0385	-0.65%
2012-02-20	0	3.070	3.040	3.070	3.030	3.160	1,341,500	4,132,475	3.0805	3.070	3.040	3.070	3.030	3.160	1,341,500	3.0805	-0.32%
2012-02-17	0	3.080	3.060	3.080	3.030	3.100	1,073,000	3,275,317	3.0525	3.080	3.060	3.080	3.030	3.100	1,073,000	3.0525	0.98%
2012-02-16	0	3.050	3.050	3.060	3.000	3.120	1,503,000	4,607,970	3.0658	3.050	3.050	3.060	3.000	3.120	1,503,000	3.0658	-0.33%
2012-02-15	0	3.060	3.030	3.070	3.000	3.080	1,190,088	3,613,797	3.0366	3.060	3.030	3.070	3.000	3.080	1,190,088	3.0366	1.66%
2012-02-14	0	3.010	3.000	3.010	2.940	3.060	654,100	1,958,718	2.9945	3.010	3.000	3.010	2.940	3.060	654,100	2.9945	1.69%
2012-02-13	0	2.960	2.950	2.960	2.910	2.990	709,000	2,080,855	2.9349	2.960	2.950	2.960	2.910	2.990	709,000	2.9349	-1.00%
2012-02-10	0	2.990	2.980	2.990	2.950	3.100	3,178,500	9,535,855	3.0001	2.990	2.980	2.990	2.950	3.100	3,178,500	3.0001	-2.29%
2012-02-09	0	3.060	3.060	3.070	2.830	3.080	5,081,300	15,225,206	2.9963	3.060	3.060	3.070	2.830	3.080	5,081,300	2.9963	5.88%
2012-02-08	0	2.890	2.880	2.890	2.850	2.950	1,418,500	4,104,755	2.8937	2.890	2.880	2.890	2.850	2.950	1,418,500	2.8937	3.21%
2012-02-07	0	2.800	2.800	2.830	2.800	2.850	1,069,200	3,015,158	2.8200	2.800	2.800	2.830	2.800	2.850	1,069,200	2.8200	-1.06%
2012-02-06	0	2.830	2.840	2.850	2.810	2.930	1,880,500	5,402,230	2.8728	2.830	2.840	2.850	2.810	2.930	1,880,500	2.8728	-0.70%
2012-02-03	0	2.850	2.850	2.860	2.840	2.880	415,000	1,182,180	2.8486	2.850	2.850	2.860	2.840	2.880	415,000	2.8486	-0.35%
2012-02-02	0	2.860	2.850	2.860	2.780	2.880	965,000	2,746,305	2.8459	2.860	2.850	2.860	2.780	2.880	965,000	2.8459	2.51%
2012-02-01	0	2.790	2.780	2.790	2.750	2.800	860,500	2,386,245	2.7731	2.790	2.780	2.790	2.750	2.800	860,500	2.7731	1.09%
2012-01-31	0	2.760	2.760	2.780	2.760	2.840	764,000	2,140,945	2.8023	2.760	2.760	2.780	2.760	2.840	764,000	2.8023	-1.08%
2012-01-30	0	2.790	2.780	2.790	2.780	2.820	418,000	1,167,015	2.7919	2.790	2.780	2.790	2.780	2.820	418,000	2.7919	-0.36%
2012-01-27	0	2.800	2.790	2.800	2.780	2.860	898,300	2,531,678	2.8183	2.800	2.790	2.800	2.780	2.860	898,300	2.8183	-0.36%
2012-01-26	0	2.810	2.800	2.820	2.790	2.950	681,500	1,940,960	2.8481	2.810	2.800	2.820	2.790	2.950	681,500	2.8481	1.44%
2012-01-20	0	2.770	2.760	2.770	2.750	2.790	518,000	1,433,085	2.7666	2.770	2.760	2.770	2.750	2.790	518,000	2.7666	1.47%
2012-01-19	0	2.730	2.730	2.750	2.700	2.800	1,648,000	4,513,275	2.7386	2.730	2.730	2.750	2.700	2.800	1,648,000	2.7386	0.74%
2012-01-18	0	2.710	2.700	2.710	2.690	2.910	3,801,100	10,455,882	2.7508	2.710	2.700	2.710	2.690	2.910	3,801,100	2.7508	-5.57%
2012-01-17	0	2.870	2.870	2.890	2.870	2.940	1,796,000	5,205,192	2.8982	2.870	2.870	2.890	2.870	2.940	1,796,000	2.8982	-1.71%
2012-01-16	0	2.920	2.880	2.920	2.790	2.970	813,000	2,339,195	2.8772	2.920	2.880	2.920	2.790	2.970	813,000	2.8772	-0.34%
2012-01-13	0	2.930	2.900	2.930	2.780	2.940	1,901,500	5,403,315	2.8416	2.930	2.900	2.930	2.780	2.940	1,901,500	2.8416	4.64%
2012-01-12	0	2.800	2.790	2.800	2.790	2.830	169,500	477,620	2.8178	2.800	2.790	2.800	2.790	2.830	169,500	2.8178	-1.41%
2012-01-11	0	2.840	2.830	2.840	2.750	2.850	1,091,360	3,058,492	2.8025	2.840	2.830	2.840	2.750	2.850	1,091,360	2.8025	2.53%
2012-01-10	0	2.770	2.760	2.780	2.720	2.800	967,000	2,673,935	2.7652	2.770	2.760	2.780	2.720	2.800	967,000	2.7652	2.97%
2012-01-09	0	2.690	2.670	2.690	2.650	2.740	146,000	388,805	2.6630	2.690	2.670	2.690	2.650	2.740	146,000	2.6630	-0.37%
2012-01-06	0	2.700	2.670	2.710	2.620	2.720	301,100	801,125	2.6607	2.700	2.670	2.710	2.620	2.720	301,100	2.6607	2.27%
2012-01-05	0	2.640	2.640	2.650	2.550	2.690	487,500	1,288,275	2.6426	2.640	2.640	2.650	2.550	2.690	487,500	2.6426	-1.86%
2012-01-04	0	2.690	2.680	2.690	2.660	2.730	943,460	2,536,579	2.6886	2.690	2.680	2.690	2.660	2.730	943,460	2.6886	0.75%
2012-01-03	0	2.670	2.670	2.700	2.600	2.720	977,000	2,623,240	2.6850	2.670	2.670	2.700	2.600	2.720	977,000	2.6850	1.14%
2011-12-30	0	2.640	2.620	2.640	2.570	2.650	816,500	2,137,240	2.6176	2.640	2.620	2.640	2.570	2.650	816,500	2.6176	1.54%
2011-12-29	0	2.600	2.580	2.600	2.560	2.600	499,350	1,285,107	2.5736	2.600	2.580	2.600	2.560	2.600	499,350	2.5736	-1.52%
2011-12-28	0	2.640	2.620	2.630	2.500	2.680	2,020,100	5,229,701	2.5888	2.640	2.620	2.630	2.500	2.680	2,020,100	2.5888	-1.12%
2011-12-23	0	2.670	2.670	2.700	2.640	2.740	1,533,500	4,116,560	2.6844	2.670	2.670	2.700	2.640	2.740	1,533,500	2.6844	-1.48%
2011-12-22	0	2.710	2.670	2.700	2.640	2.740	1,090,063	2,915,651	2.6748	2.710	2.670	2.700	2.640	2.740	1,090,063	2.6748	0.37%
2011-12-21	0	2.700	2.700	2.720	2.690	2.770	863,000	2,344,360	2.7165	2.700	2.700	2.720	2.690	2.770	863,000	2.7165	-0.74%
2011-12-20	0	2.720	2.710	2.740	2.660	2.770	201,000	550,215	2.7374	2.720	2.710	2.740	2.660	2.770	201,000	2.7374	0.74%
2011-12-19	0	2.700	2.710	2.740	2.660	2.770	1,315,500	3,579,800	2.7212	2.700	2.710	2.740	2.660	2.770	1,315,500	2.7212	-1.46%
2011-12-16	0	2.740	2.760	2.820	2.730	2.850	492,500	1,382,075	2.8062	2.740	2.760	2.820	2.730	2.850	492,500	2.8062	-3.86%
2011-12-15	0	2.850	2.820	2.850	2.810	2.900	1,138,500	3,266,055	2.8687	2.850	2.820	2.850	2.810	2.900	1,138,500	2.8687	-0.70%
2011-12-14	0	2.870	2.860	2.870	2.860	2.930	403,000	1,170,063	2.9034	2.870	2.860	2.870	2.860	2.930	403,000	2.9034	0.00%
2011-12-13	0	2.870	2.850	2.870	2.850	2.910	1,296,631	3,729,937	2.8766	2.870	2.850	2.870	2.850	2.910	1,296,631	2.8766	0.35%
2011-12-12	0	2.860	2.820	2.860	2.750	2.910	1,725,500	4,913,035	2.8473	2.860	2.820	2.860	2.750	2.910	1,725,500	2.8473	0.00%
2011-12-09	0	2.860	2.830	2.860	2.820	2.860	617,500	1,754,860	2.8419	2.860	2.830	2.860	2.820	2.860	617,500	2.8419	-0.69%
2011-12-08	0	2.880	2.870	2.880	2.850	2.890	302,000	867,720	2.8732	2.880	2.870	2.880	2.850	2.890	302,000	2.8732	-0.69%
2011-12-07	0	2.900	2.870	2.890	2.870	2.920	1,436,500	4,166,894	2.9007	2.900	2.870	2.890	2.870	2.920	1,436,500	2.9007	-0.34%
2011-12-06	0	2.910	2.900	2.910	2.860	2.940	1,201,000	3,489,560	2.9055	2.910	2.900	2.910	2.860	2.940	1,201,000	2.9055	-0.34%
2011-12-05	0	2.920	2.890	2.930	2.890	2.950	823,300	2,396,976	2.9114	2.920	2.890	2.930	2.890	2.950	823,300	2.9114	1.04%
2011-12-02	0	2.890	2.880	2.890	2.880	2.920	1,390,500	4,039,075	2.9048	2.890	2.880	2.890	2.880	2.920	1,390,500	2.9048	-1.70%
2011-12-01	0	2.940	2.910	2.940	2.900	3.050	3,039,700	8,960,940	2.9480	2.940	2.910	2.940	2.900	3.050	3,039,700	2.9480	2.44%
2011-11-30	0	2.870	2.820	2.870	2.790	2.890	1,724,100	4,894,069	2.8386	2.870	2.820	2.870	2.790	2.890	1,724,100	2.8386	-1.37%
2011-11-29	0	2.910	2.900	2.910	2.850	2.940	1,873,900	5,428,615	2.8970	2.910	2.900	2.910	2.850	2.940	1,873,900	2.8970	1.75%
2011-11-28	0	2.860	2.840	2.860	2.800	2.860	1,350,000	3,814,865	2.8258	2.860	2.840	2.860	2.800	2.860	1,350,000	2.8258	3.62%
2011-11-25	0	2.760	2.750	2.760	2.730	2.790	1,528,000	4,232,088	2.7697	2.760	2.750	2.760	2.730	2.790	1,528,000	2.7697	0.00%
2011-11-24	0	2.760	2.750	2.760	2.700	2.790	3,179,200	8,726,872	2.7450	2.760	2.750	2.760	2.700	2.790	3,179,200	2.7450	-0.36%
2011-11-23	0	2.770	2.740	2.750	2.730	2.810	546,500	1,516,655	2.7752	2.770	2.740	2.750	2.730	2.810	546,500	2.7752	0.00%
2011-11-22	0	2.770	2.770	2.800	2.700	2.810	1,260,000	3,478,980	2.7611	2.770	2.770	2.800	2.700	2.810	1,260,000	2.7611	1.09%
2011-11-21	0	2.740	2.730	2.740	2.700	2.870	1,164,500	3,187,700	2.7374	2.740	2.730	2.740	2.700	2.870	1,164,500	2.7374	-2.49%
2011-11-18	0	2.810	2.800	2.810	2.770	2.850	2,611,000	7,317,790	2.8027	2.810	2.800	2.810	2.770	2.850	2,611,000	2.8027	-3.10%
2011-11-17	0	2.900	2.900	2.910	2.780	2.920	1,567,500	4,460,385	2.8455	2.900	2.900	2.910	2.780	2.920	1,567,500	2.8455	2.84%
2011-11-16	0	2.820	2.820	2.840	2.800	2.990	3,233,200	9,197,768	2.8448	2.820	2.820	2.840	2.800	2.990	3,233,200	2.8448	-3.09%
2011-11-15	0	2.910	2.900	2.930	2.890	3.010	2,138,500	6,244,835	2.9202	2.910	2.900	2.930	2.890	3.010	2,138,500	2.9202	-2.68%
2011-11-14	0	2.990	2.990	3.000	2.820	3.110	5,243,500	15,792,505	3.0118	2.990	2.990	3.000	2.820	3.110	5,243,500	3.0118	7.55%
2011-11-11	0	2.780	2.780	2.790	2.760	2.830	1,384,000	3,857,525	2.7872	2.780	2.780	2.790	2.760	2.830	1,384,000	2.7872	1.46%
2011-11-10	0	2.740	2.730	2.750	2.730	2.860	2,902,500	8,111,327	2.7946	2.740	2.730	2.750	2.730	2.860	2,902,500	2.7946	-7.12%
2011-11-09	0	2.950	2.950	2.960	2.890	3.060	5,628,500	16,774,375	2.9803	2.950	2.950	2.960	2.890	3.060	5,628,500	2.9803	0.68%
2011-11-08	0	2.930	2.920	2.930	2.700	3.070	21,679,000	63,563,275	2.9320	2.930	2.920	2.930	2.700	3.070	21,679,000	2.9320	9.74%
2011-11-07	0	2.670	2.660	2.680	2.500	2.770	10,953,500	29,194,255	2.6653	2.670	2.660	2.680	2.500	2.770	10,953,500	2.6653	6.80%
2011-11-04	0	2.500	2.500	2.520	2.430	2.570	5,724,000	14,208,125	2.4822	2.500	2.500	2.520	2.430	2.570	5,724,000	2.4822	1.63%
2011-11-03	0	2.460	2.440	2.470	2.400	2.540	2,187,500	5,414,336	2.4751	2.460	2.440	2.470	2.400	2.540	2,187,500	2.4751	0.00%
2011-11-02	0	2.460	2.440	2.460	2.310	2.500	3,859,500	9,348,515	2.4222	2.460	2.440	2.460	2.310	2.500	3,859,500	2.4222	3.36%
2011-11-01	0	2.380	2.360	2.380	2.300	2.570	3,404,700	8,270,885	2.4293	2.380	2.360	2.380	2.300	2.570	3,404,700	2.4293	-2.86%
2011-10-31	0	2.450	2.450	2.490	2.450	2.560	1,554,092	3,864,889	2.4869	2.450	2.450	2.490	2.450	2.560	1,554,092	2.4869	-3.16%
2011-10-28	0	2.530	2.530	2.560	2.500	2.930	9,546,500	25,739,142	2.6962	2.530	2.530	2.560	2.500	2.930	9,546,500	2.6962	-5.24%
2011-10-27	0	2.670	2.640	2.660	2.500	2.700	6,269,000	16,485,775	2.6297	2.670	2.640	2.660	2.500	2.700	6,269,000	2.6297	6.80%
2011-10-26	0	2.500	2.490	2.500	2.430	2.610	3,086,500	7,678,815	2.4879	2.500	2.490	2.500	2.430	2.610	3,086,500	2.4879	-1.96%
2011-10-25	0	2.550	2.540	2.550	2.440	2.620	3,676,718	9,330,230	2.5377	2.550	2.540	2.550	2.440	2.620	3,676,718	2.5377	4.51%
2011-10-24	0	2.440	2.440	2.450	2.300	2.540	4,696,850	11,514,054	2.4514	2.440	2.440	2.450	2.300	2.540	4,696,850	2.4514	7.96%
2011-10-21	0	2.260	2.250	2.260	2.170	2.260	1,141,000	2,530,165	2.2175	2.260	2.250	2.260	2.170	2.260	1,141,000	2.2175	3.20%
2011-10-20	0	2.190	2.180	2.190	2.100	2.250	1,320,000	2,848,845	2.1582	2.190	2.180	2.190	2.100	2.250	1,320,000	2.1582	-1.35%
2011-10-19	0	2.220	2.240	2.250	2.150	2.300	2,338,500	5,228,710	2.2359	2.220	2.240	2.250	2.150	2.300	2,338,500	2.2359	6.73%
2011-10-18	0	2.080	2.090	2.100	2.080	2.360	3,407,000	7,565,730	2.2206	2.080	2.090	2.100	2.080	2.360	3,407,000	2.2206	-12.24%
2011-10-17	0	2.370	2.360	2.390	2.350	2.500	2,205,331	5,304,760	2.4054	2.370	2.360	2.390	2.350	2.500	2,205,331	2.4054	0.42%
2011-10-14	0	2.360	2.360	2.380	2.350	2.550	1,427,684	3,452,561	2.4183	2.360	2.360	2.380	2.350	2.550	1,427,684	2.4183	-3.28%
2011-10-13	0	2.440	2.440	2.450	2.400	2.530	2,290,500	5,642,030	2.4632	2.440	2.440	2.450	2.400	2.530	2,290,500	2.4632	1.67%
2011-10-12	0	2.400	2.370	2.400	2.110	2.450	3,331,000	7,694,965	2.3101	2.400	2.370	2.400	2.110	2.450	3,331,000	2.3101	12.68%
2011-10-11	0	2.130	2.130	2.150	2.000	2.200	3,818,000	8,043,805	2.1068	2.130	2.130	2.150	2.000	2.200	3,818,000	2.1068	7.04%
2011-10-10	0	1.990	1.990	2.000	1.970	2.100	3,453,500	6,929,929	2.0066	1.990	1.990	2.000	1.970	2.100	3,453,500	2.0066	0.00%
2011-10-07	0	1.990	1.990	2.000	1.960	2.030	5,280,784	10,535,949	1.9951	1.990	1.990	2.000	1.960	2.030	5,280,784	1.9951	0.51%
2011-10-06	0	1.980	1.980	2.000	1.970	2.060	950,300	1,907,425	2.0072	1.980	1.980	2.000	1.970	2.060	950,300	2.0072	0.51%
2011-10-04	0	1.970	1.970	2.000	1.960	2.070	1,193,300	2,398,199	2.0097	1.970	1.970	2.000	1.960	2.070	1,193,300	2.0097	0.00%
2011-10-03	0	1.970	1.960	2.000	1.950	2.170	2,009,732	4,020,340	2.0004	1.970	1.960	2.000	1.950	2.170	2,009,732	2.0004	-6.19%
2011-09-30	0	2.100	2.100	2.120	2.050	2.190	2,226,500	4,677,654	2.1009	2.100	2.100	2.120	2.050	2.190	2,226,500	2.1009	0.48%
2011-09-28	0	2.090	2.080	2.090	2.050	2.170	1,920,000	4,014,285	2.0908	2.090	2.080	2.090	2.050	2.170	1,920,000	2.0908	-2.79%
2011-09-27	0	2.150	2.110	2.150	2.090	2.220	1,722,900	3,687,611	2.1404	2.150	2.110	2.150	2.090	2.220	1,722,900	2.1404	1.90%
2011-09-26	0	2.110	2.100	2.130	2.080	2.350	2,476,600	5,346,740	2.1589	2.110	2.100	2.130	2.080	2.350	2,476,600	2.1589	-7.46%
2011-09-23	0	2.280	2.270	2.300	2.250	2.420	2,068,500	4,771,970	2.3070	2.280	2.270	2.300	2.250	2.420	2,068,500	2.3070	-6.94%
2011-09-22	0	2.450	2.410	2.460	2.400	2.680	2,337,120	5,913,050	2.5301	2.450	2.410	2.460	2.400	2.680	2,337,120	2.5301	-8.58%
2011-09-21	0	2.680	2.680	2.690	2.660	2.780	1,319,500	3,552,570	2.6924	2.680	2.680	2.690	2.660	2.780	1,319,500	2.6924	-1.83%
2011-09-20	0	2.730	2.730	2.740	2.680	2.800	1,375,000	3,750,710	2.7278	2.730	2.730	2.740	2.680	2.800	1,375,000	2.7278	-2.85%
2011-09-19	0	2.810	2.810	2.820	2.780	3.050	2,600,000	7,390,240	2.8424	2.810	2.810	2.820	2.780	3.050	2,600,000	2.8424	-6.33%
2011-09-16	0	3.000	3.000	3.010	2.990	3.150	1,216,000	3,696,995	3.0403	3.000	3.000	3.010	2.990	3.150	1,216,000	3.0403	-2.28%
2011-09-15	0	3.070	3.070	3.080	3.010	3.190	699,801	2,146,916	3.0679	3.070	3.070	3.080	3.010	3.190	699,801	3.0679	-0.32%
2011-09-14	0	3.080	3.070	3.090	3.000	3.210	1,334,780	4,078,099	3.0553	3.080	3.070	3.090	3.000	3.210	1,334,780	3.0553	-2.84%
2011-09-12	0	3.170	3.160	3.190	3.170	3.310	1,775,500	5,715,475	3.2191	3.170	3.160	3.190	3.170	3.310	1,775,500	3.2191	-4.52%
2011-09-09	0	3.320	3.320	3.350	3.300	3.350	798,500	2,661,665	3.3333	3.320	3.320	3.350	3.300	3.350	798,500	3.3333	-0.60%
2011-09-08	0	3.340	3.320	3.340	3.300	3.350	319,700	1,063,683	3.3271	3.340	3.320	3.340	3.300	3.350	319,700	3.3271	0.60%
2011-09-07	0	3.320	3.320	3.340	3.300	3.330	614,000	2,027,980	3.3029	3.320	3.320	3.340	3.300	3.330	614,000	3.3029	1.53%
2011-09-06	0	3.270	3.270	3.280	3.250	3.340	580,500	1,909,190	3.2889	3.270	3.270	3.280	3.250	3.340	580,500	3.2889	-0.91%
2011-09-05	0	3.300	3.300	3.320	3.300	3.370	331,000	1,106,665	3.3434	3.300	3.300	3.320	3.300	3.370	331,000	3.3434	-3.23%
2011-09-02	0	3.410	3.400	3.420	3.280	3.440	1,839,500	6,159,180	3.3483	3.410	3.400	3.420	3.280	3.440	1,839,500	3.3483	0.00%
2011-09-01	0	3.410	3.400	3.420	3.390	3.480	1,514,333	5,184,693	3.4237	3.410	3.400	3.420	3.390	3.480	1,514,333	3.4237	0.59%
2011-08-31	0	3.390	3.380	3.400	3.380	3.410	1,316,500	4,465,830	3.3922	3.390	3.380	3.400	3.380	3.410	1,316,500	3.3922	0.00%
2011-08-30	0	3.390	3.390	3.400	3.310	3.440	1,679,500	5,708,980	3.3992	3.390	3.390	3.400	3.310	3.440	1,679,500	3.3992	2.11%
2011-08-29	0	3.320	3.330	3.340	3.280	3.350	1,625,000	5,407,660	3.3278	3.320	3.330	3.340	3.280	3.350	1,625,000	3.3278	1.22%
2011-08-26	0	3.280	3.280	3.290	3.230	3.410	591,000	1,941,440	3.2850	3.280	3.280	3.290	3.230	3.410	591,000	3.2850	-3.81%
2011-08-25	0	3.410	3.400	3.410	3.390	3.470	1,763,000	6,002,715	3.4048	3.410	3.400	3.410	3.390	3.470	1,763,000	3.4048	2.71%
2011-08-24	0	3.320	3.300	3.320	3.200	3.560	1,170,500	3,977,770	3.3984	3.320	3.300	3.320	3.200	3.560	1,170,500	3.3984	-6.48%
2011-08-23	0	3.550	3.540	3.550	3.480	3.650	1,723,900	6,096,109	3.5362	3.550	3.540	3.550	3.480	3.650	1,723,900	3.5362	-1.66%
2011-08-22	0	3.610	3.590	3.600	3.550	3.670	2,884,500	10,407,105	3.6079	3.610	3.590	3.600	3.550	3.670	2,884,500	3.6079	-0.28%
2011-08-19	0	3.620	3.590	3.600	3.580	3.870	1,047,500	3,864,940	3.6897	3.620	3.590	3.600	3.580	3.870	1,047,500	3.6897	-6.22%
2011-08-18	0	3.860	3.850	3.910	3.850	4.010	611,000	2,396,525	3.9223	3.860	3.850	3.910	3.850	4.010	611,000	3.9223	-4.22%
2011-08-17	0	4.030	4.020	4.030	3.990	4.080	1,357,500	5,466,052	4.0266	4.030	4.020	4.030	3.990	4.080	1,357,500	4.0266	0.50%
2011-08-16	0	4.010	3.990	4.010	3.950	4.080	1,743,500	6,986,685	4.0073	4.010	3.990	4.010	3.950	4.080	1,743,500	4.0073	2.04%
2011-08-15	0	3.930	3.930	3.940	3.850	3.960	361,000	1,415,685	3.9216	3.930	3.930	3.940	3.850	3.960	361,000	3.9216	1.81%
2011-08-12	0	3.860	3.860	3.870	3.830	3.880	1,488,200	5,745,409	3.8606	3.860	3.860	3.870	3.830	3.880	1,488,200	3.8606	0.52%
2011-08-11	0	3.840	3.800	3.840	3.570	3.840	1,295,000	4,905,895	3.7883	3.840	3.800	3.840	3.570	3.840	1,295,000	3.7883	1.59%
2011-08-10	0	3.780	3.740	3.790	3.700	3.840	1,286,000	4,843,690	3.7665	3.780	3.740	3.790	3.700	3.840	1,286,000	3.7665	3.00%
2011-08-09	0	3.670	3.670	3.700	3.500	3.740	1,088,300	3,941,293	3.6215	3.670	3.670	3.700	3.500	3.740	1,088,300	3.6215	-2.13%
2011-08-08	0	3.750	3.750	3.790	3.630	3.900	1,482,200	5,585,283	3.7682	3.750	3.750	3.790	3.630	3.900	1,482,200	3.7682	-4.82%
2011-08-05	0	3.940	3.930	3.940	3.900	4.030	1,425,700	5,667,006	3.9749	3.940	3.930	3.940	3.900	4.030	1,425,700	3.9749	-3.19%
2011-08-04	0	4.070	4.060	4.090	4.060	4.140	767,500	3,144,088	4.0965	4.070	4.060	4.090	4.060	4.140	767,500	4.0965	-0.73%
2011-08-03	0	4.100	4.100	4.110	4.060	4.170	1,856,500	7,653,435	4.1225	4.100	4.100	4.110	4.060	4.170	1,856,500	4.1225	-1.68%
2011-08-02	0	4.170	4.160	4.180	4.170	4.240	903,500	3,800,660	4.2066	4.170	4.160	4.180	4.170	4.240	903,500	4.2066	-1.88%
2011-08-01	0	4.250	4.240	4.270	4.230	4.300	900,000	3,825,575	4.2506	4.250	4.240	4.270	4.230	4.300	900,000	4.2506	-1.16%
2011-07-29	0	4.300	4.270	4.290	4.170	4.300	2,248,000	9,530,545	4.2396	4.300	4.270	4.290	4.170	4.300	2,248,000	4.2396	2.14%
2011-07-28	0	4.210	4.210	4.230	4.120	4.250	608,500	2,558,450	4.2045	4.210	4.210	4.230	4.120	4.250	608,500	4.2045	0.24%
2011-07-27	0	4.200	4.210	4.220	4.130	4.250	2,207,000	9,255,150	4.1935	4.200	4.210	4.220	4.130	4.250	2,207,000	4.1935	1.94%
2011-07-26	0	4.120	4.120	4.140	4.030	4.250	2,474,000	10,230,670	4.1353	4.120	4.120	4.140	4.030	4.250	2,474,000	4.1353	-1.20%
2011-07-25	0	4.170	4.140	4.170	4.010	4.210	1,768,000	7,311,820	4.1356	4.170	4.140	4.170	4.010	4.210	1,768,000	4.1356	1.21%
2011-07-22	0	4.120	4.120	4.140	4.100	4.250	1,251,500	5,188,195	4.1456	4.120	4.120	4.140	4.100	4.250	1,251,500	4.1456	0.73%
2011-07-21	0	4.090	4.090	4.100	4.090	4.130	130,000	532,730	4.0979	4.090	4.090	4.100	4.090	4.130	130,000	4.0979	-0.49%
2011-07-20	0	4.110	4.110	4.150	4.030	4.170	1,614,000	6,673,680	4.1349	4.110	4.110	4.150	4.030	4.170	1,614,000	4.1349	1.99%
2011-07-19	0	4.030	4.090	4.100	3.950	4.090	1,141,500	4,616,900	4.0446	4.030	4.090	4.100	3.950	4.090	1,141,500	4.0446	-0.74%
2011-07-18	0	4.060	4.060	4.070	4.010	4.120	1,741,500	7,094,535	4.0738	4.060	4.060	4.070	4.010	4.120	1,741,500	4.0738	-0.98%
2011-07-15	0	4.100	4.090	4.110	4.080	4.130	892,000	3,658,875	4.1019	4.100	4.090	4.110	4.080	4.130	892,000	4.1019	0.99%
2011-07-14	0	4.060	4.060	4.070	4.030	4.100	1,120,000	4,537,235	4.0511	4.060	4.060	4.070	4.030	4.100	1,120,000	4.0511	-0.98%
2011-07-13	0	4.100	4.100	4.110	4.100	4.230	1,480,500	6,178,185	4.1730	4.100	4.100	4.110	4.100	4.230	1,480,500	4.1730	-2.15%
2011-07-12	0	4.190	4.150	4.180	4.120	4.200	2,197,000	9,139,915	4.1602	4.190	4.150	4.180	4.120	4.200	2,197,000	4.1602	0.00%
2011-07-11	0	4.190	4.190	4.200	4.180	4.350	1,051,000	4,442,785	4.2272	4.190	4.190	4.200	4.180	4.350	1,051,000	4.2272	-1.64%
2011-07-08	0	4.260	4.260	4.280	4.180	4.330	1,898,500	8,090,780	4.2617	4.260	4.260	4.280	4.180	4.330	1,898,500	4.2617	-0.93%
2011-07-07	0	4.300	4.280	4.300	4.270	4.370	1,668,500	7,200,690	4.3157	4.300	4.280	4.300	4.270	4.370	1,668,500	4.3157	0.70%
2011-07-06	0	4.270	4.270	4.300	4.120	4.320	3,527,000	14,991,740	4.2506	4.270	4.270	4.300	4.120	4.320	3,527,000	4.2506	2.89%
2011-07-05	0	4.150	4.140	4.150	4.140	4.200	797,500	3,320,515	4.1637	4.150	4.140	4.150	4.140	4.200	797,500	4.1637	-0.48%
2011-07-04	0	4.170	4.150	4.200	4.050	4.280	2,152,215	9,032,194	4.1967	4.170	4.150	4.200	4.050	4.280	2,152,215	4.1967	4.51%
2011-06-30	0	3.990	3.990	4.000	3.950	4.010	2,093,200	8,350,222	3.9892	3.990	3.990	4.000	3.950	4.010	2,093,200	3.9892	1.53%
2011-06-29	0	3.930	3.930	3.960	3.910	3.970	1,153,000	4,526,840	3.9261	3.930	3.930	3.960	3.910	3.970	1,153,000	3.9261	0.00%
2011-06-28	0	3.930	3.930	3.950	3.900	4.030	1,731,200	6,824,266	3.9419	3.930	3.930	3.950	3.900	4.030	1,731,200	3.9419	-2.00%
2011-06-27	0	4.010	4.010	4.040	3.940	4.080	1,177,000	4,734,520	4.0225	4.010	4.010	4.040	3.940	4.080	1,177,000	4.0225	-1.72%
2011-06-24	0	4.080	4.070	4.080	4.000	4.150	1,417,500	5,781,315	4.0785	4.080	4.070	4.080	4.000	4.150	1,417,500	4.0785	-0.24%
2011-06-23	0	4.090	4.090	4.110	4.040	4.120	868,500	3,545,055	4.0818	4.090	4.090	4.110	4.040	4.120	868,500	4.0818	0.00%
2011-06-22	0	4.090	4.080	4.090	4.000	4.090	1,614,000	6,528,985	4.0452	4.090	4.080	4.090	4.000	4.090	1,614,000	4.0452	1.24%
2011-06-21	0	4.040	4.020	4.050	4.000	4.090	715,000	2,890,590	4.0428	4.040	4.020	4.050	4.000	4.090	715,000	4.0428	0.75%
2011-06-20	0	4.010	4.010	4.040	3.900	4.050	2,062,500	8,235,240	3.9928	4.010	4.010	4.040	3.900	4.050	2,062,500	3.9928	-0.99%
2011-06-17	0	4.050	4.030	4.070	4.020	4.130	1,167,500	4,747,265	4.0662	4.050	4.030	4.070	4.020	4.130	1,167,500	4.0662	-2.17%
2011-06-16	0	4.140	4.100	4.140	4.070	4.230	1,242,500	5,111,460	4.1139	4.140	4.100	4.140	4.070	4.230	1,242,500	4.1139	-2.13%
2011-06-15	0	4.230	4.220	4.250	4.220	4.310	653,500	2,769,640	4.2382	4.230	4.220	4.250	4.220	4.310	653,500	4.2382	0.48%
2011-06-14	0	4.210	4.210	4.250	4.210	4.270	1,164,000	4,933,205	4.2381	4.210	4.210	4.250	4.210	4.270	1,164,000	4.2381	-0.24%
2011-06-13	0	4.220	4.210	4.220	4.160	4.370	1,321,500	5,542,695	4.1942	4.220	4.210	4.220	4.160	4.370	1,321,500	4.1942	1.19%
2011-06-10	0	4.210	4.200	4.210	4.160	4.430	1,236,500	5,240,530	4.2382	4.170	4.160	4.170	4.121	4.388	1,248,256	4.1983	-3.22%
2011-06-09	0	4.350	4.340	4.350	4.300	4.500	1,768,500	7,695,525	4.3514	4.309	4.299	4.309	4.260	4.458	1,785,314	4.3105	-2.47%
2011-06-08	0	4.460	4.430	4.470	4.400	4.710	1,684,500	7,588,535	4.5049	4.418	4.388	4.428	4.359	4.666	1,700,515	4.4625	-4.09%
2011-06-07	0	4.650	4.640	4.650	4.620	4.810	1,512,500	7,075,245	4.6778	4.606	4.596	4.606	4.576	4.765	1,526,880	4.6338	-1.27%
2011-06-03	0	4.710	4.700	4.750	4.690	4.910	4,123,500	19,759,120	4.7918	4.666	4.656	4.705	4.646	4.864	4,162,704	4.7467	-3.88%
2011-06-02	0	4.900	4.880	4.900	4.850	4.900	1,299,000	6,363,420	4.8987	4.854	4.834	4.854	4.804	4.854	1,311,350	4.8526	0.00%
2011-06-01	0	4.900	4.890	4.930	4.850	4.930	4,142,282	20,286,610	4.8974	4.854	4.844	4.884	4.804	4.884	4,181,665	4.8513	1.66%
2011-05-31	0	4.820	4.830	4.850	4.780	4.920	5,423,500	26,139,370	4.8196	4.775	4.785	4.804	4.735	4.874	5,475,064	4.7743	-0.41%
2011-05-30	0	4.840	4.810	4.840	4.800	4.930	3,125,500	15,114,320	4.8358	4.794	4.765	4.794	4.755	4.884	3,155,216	4.7903	-1.22%
2011-05-27	0	4.900	4.880	4.900	4.880	4.960	1,147,500	5,626,580	4.9033	4.854	4.834	4.854	4.834	4.913	1,158,410	4.8572	-0.81%
2011-05-26	0	4.940	4.900	4.940	4.900	5.000	1,137,000	5,628,761	4.9505	4.893	4.854	4.893	4.854	4.953	1,147,810	4.9039	1.02%
2011-05-25	0	4.890	4.860	4.890	4.830	4.920	1,652,000	8,050,830	4.8734	4.844	4.814	4.844	4.785	4.874	1,667,706	4.8275	-0.61%
2011-05-24	0	4.920	4.920	4.930	4.900	5.010	699,300	3,458,048	4.9450	4.874	4.874	4.884	4.854	4.963	705,949	4.8984	-1.01%
2011-05-23	0	4.970	4.960	4.970	4.920	5.000	622,000	3,080,235	4.9521	4.923	4.913	4.923	4.874	4.953	627,914	4.9055	-0.60%
2011-05-20	0	5.000	4.990	5.040	4.900	5.040	445,900	2,220,513	4.9798	4.953	4.943	4.993	4.854	4.993	450,139	4.9329	-0.79%
2011-05-19	0	5.040	5.000	5.040	5.000	5.090	904,000	4,566,667	5.0516	4.993	4.953	4.993	4.953	5.042	912,595	5.0040	0.20%
2011-05-18	0	5.030	5.020	5.040	5.000	5.070	610,200	3,069,474	5.0303	4.983	4.973	4.993	4.953	5.022	616,001	4.9829	0.20%
2011-05-17	0	5.020	5.020	5.030	4.960	5.040	770,929	3,856,101	5.0019	4.973	4.973	4.983	4.913	4.993	778,259	4.9548	0.00%
2011-05-16	0	5.020	4.990	5.020	4.960	5.050	625,000	3,115,435	4.9847	4.973	4.943	4.973	4.913	5.002	630,942	4.9378	-0.59%
2011-05-13	0	5.050	5.040	5.050	4.950	5.080	617,000	3,096,295	5.0183	5.002	4.993	5.002	4.903	5.032	622,866	4.9710	0.20%
2011-05-12	0	5.040	5.040	5.060	5.030	5.080	124,500	630,135	5.0613	4.993	4.993	5.012	4.983	5.032	125,684	5.0137	-0.59%
2011-05-11	0	5.070	5.060	5.070	5.030	5.120	342,170	1,738,423	5.0806	5.022	5.012	5.022	4.983	5.072	345,423	5.0327	-0.39%
2011-05-09	0	5.090	5.090	5.120	5.050	5.130	320,500	1,627,415	5.0777	5.042	5.042	5.072	5.002	5.082	323,547	5.0299	-0.78%
2011-05-06	0	5.130	5.090	5.130	4.960	5.150	3,070,000	15,532,635	5.0595	5.082	5.042	5.082	4.913	5.101	3,099,188	5.0118	0.20%
2011-05-05	0	5.120	5.090	5.120	5.060	5.170	952,939	4,860,150	5.1002	5.072	5.042	5.072	5.012	5.121	961,999	5.0521	0.20%
2011-05-04	0	5.110	5.080	5.120	5.050	5.140	1,330,700	6,775,315	5.0915	5.062	5.032	5.072	5.002	5.092	1,343,352	5.0436	0.39%
2011-05-03	0	5.090	5.070	5.090	5.060	5.150	639,411	3,245,494	5.0758	5.042	5.022	5.042	5.012	5.101	645,490	5.0280	-0.20%
2011-04-29	0	5.100	5.060	5.100	5.000	5.190	1,434,840	7,276,629	5.0714	5.052	5.012	5.052	4.953	5.141	1,448,482	5.0236	-1.35%
2011-04-28	0	5.170	5.140	5.170	5.040	5.170	2,511,800	12,779,349	5.0877	5.121	5.092	5.121	4.993	5.121	2,535,681	5.0398	2.38%
2011-04-27	0	5.050	5.030	5.050	4.930	5.280	3,306,100	16,730,453	5.0605	5.002	4.983	5.002	4.884	5.230	3,337,533	5.0128	-3.81%
2011-04-26	0	5.250	5.220	5.250	5.200	5.300	1,492,300	7,791,580	5.2212	5.201	5.171	5.201	5.151	5.250	1,506,488	5.1720	-0.94%
2011-04-21	0	5.300	5.290	5.300	5.210	5.300	1,027,800	5,403,895	5.2577	5.250	5.240	5.250	5.161	5.250	1,037,572	5.2082	0.00%
2011-04-20	0	5.300	5.260	5.300	5.220	5.300	922,742	4,866,437	5.2739	5.250	5.210	5.250	5.171	5.250	931,515	5.2242	0.00%
2011-04-19	0	5.300	5.240	5.300	5.180	5.300	1,728,500	9,051,235	5.2365	5.250	5.191	5.250	5.131	5.250	1,744,934	5.1872	0.19%
2011-04-18	0	5.290	5.240	5.290	5.230	5.330	874,000	4,605,645	5.2696	5.240	5.191	5.240	5.181	5.280	882,310	5.2200	0.00%
2011-04-15	0	5.290	5.280	5.300	5.220	5.300	1,034,500	5,445,460	5.2639	5.240	5.230	5.250	5.171	5.250	1,044,335	5.2143	1.15%
2011-04-14	0	5.230	5.220	5.230	5.200	5.240	762,500	3,981,850	5.2221	5.181	5.171	5.181	5.151	5.191	769,749	5.1729	0.58%
2011-04-13	0	5.200	5.210	5.230	5.150	5.250	1,318,600	6,837,292	5.1853	5.151	5.161	5.181	5.101	5.201	1,331,137	5.1364	0.58%
2011-04-12	0	5.170	5.170	5.180	5.160	5.250	1,481,300	7,665,479	5.1748	5.121	5.121	5.131	5.111	5.201	1,495,383	5.1261	-0.96%
2011-04-11	0	5.220	5.200	5.230	5.190	5.290	1,427,500	7,446,901	5.2167	5.171	5.151	5.181	5.141	5.240	1,441,072	5.1676	-0.38%
2011-04-08	0	5.240	5.240	5.250	5.220	5.310	2,094,500	11,013,195	5.2581	5.191	5.191	5.201	5.171	5.260	2,114,413	5.2086	0.58%
2011-04-07	0	5.210	5.190	5.200	5.200	5.320	1,433,300	7,519,051	5.2460	5.161	5.141	5.151	5.151	5.270	1,446,927	5.1966	-1.70%
2011-04-06	0	5.300	5.310	5.320	5.240	5.320	2,095,965	11,077,021	5.2849	5.250	5.260	5.270	5.191	5.270	2,115,892	5.2352	0.38%
2011-04-04	0	5.280	5.290	5.300	5.200	5.390	2,148,600	11,257,394	5.2394	5.230	5.240	5.250	5.151	5.339	2,169,028	5.1901	0.57%
2011-04-01	0	5.250	5.220	5.260	5.140	5.320	3,098,218	16,126,689	5.2051	5.201	5.171	5.210	5.092	5.270	3,127,674	5.1561	-0.57%
2011-03-31	0	5.280	5.270	5.280	5.150	5.280	2,305,000	11,977,438	5.1963	5.230	5.220	5.230	5.101	5.230	2,326,915	5.1473	1.54%
2011-03-30	0	5.200	5.190	5.200	5.170	5.310	1,164,061	6,064,182	5.2095	5.151	5.141	5.151	5.121	5.260	1,175,128	5.1604	-0.38%
2011-03-29	0	5.220	5.230	5.240	5.180	5.320	1,219,300	6,386,916	5.2382	5.171	5.181	5.191	5.131	5.270	1,230,892	5.1888	-1.32%
2011-03-28	0	5.290	5.280	5.290	5.250	5.410	1,533,500	8,143,215	5.3102	5.240	5.230	5.240	5.201	5.359	1,548,080	5.2602	-2.04%
2011-03-25	0	5.400	5.370	5.400	5.320	5.510	2,817,000	15,177,190	5.3877	5.349	5.319	5.349	5.270	5.458	2,843,783	5.3370	0.00%
2011-03-24	0	5.400	5.400	5.410	5.330	5.580	4,879,500	26,904,355	5.5138	5.349	5.349	5.359	5.280	5.527	4,925,892	5.4618	0.75%
2011-03-23	0	5.360	5.360	5.390	5.340	5.490	1,412,616	7,605,107	5.3837	5.310	5.310	5.339	5.290	5.438	1,426,046	5.3330	-2.19%
2011-03-22	0	5.480	5.440	5.460	5.270	5.490	2,828,500	15,216,670	5.3798	5.428	5.389	5.409	5.220	5.438	2,855,392	5.3291	3.20%
2011-03-21	0	5.310	5.310	5.340	5.260	5.430	931,282	4,996,903	5.3656	5.260	5.260	5.290	5.210	5.379	940,136	5.3151	1.72%
2011-03-18	0	5.220	5.220	5.260	5.200	5.400	612,000	3,252,558	5.3146	5.171	5.171	5.210	5.151	5.349	617,819	5.2646	-0.38%
2011-03-17	0	5.240	5.220	5.240	5.210	5.350	1,044,500	5,509,590	5.2749	5.191	5.171	5.191	5.161	5.300	1,054,431	5.2252	-2.24%
2011-03-16	0	5.360	5.350	5.360	5.200	5.430	1,048,500	5,605,100	5.3458	5.310	5.300	5.310	5.151	5.379	1,058,469	5.2955	2.68%
2011-03-15	0	5.220	5.170	5.250	5.080	5.300	1,212,500	6,241,140	5.1473	5.171	5.121	5.201	5.032	5.250	1,224,028	5.0989	0.00%
2011-03-14	0	5.220	5.210	5.220	5.170	5.330	1,409,000	7,362,325	5.2252	5.171	5.161	5.171	5.121	5.280	1,422,396	5.1760	-2.06%
2011-03-11	0	5.330	5.300	5.330	5.290	5.450	2,213,000	11,905,070	5.3796	5.280	5.250	5.280	5.240	5.399	2,234,040	5.3289	-2.02%
2011-03-10	0	5.440	5.440	5.450	5.340	5.450	2,881,500	15,510,490	5.3828	5.389	5.389	5.399	5.290	5.399	2,908,896	5.3321	1.87%
2011-03-09	0	5.340	5.320	5.340	5.190	5.360	2,675,000	14,209,405	5.3119	5.290	5.270	5.290	5.141	5.310	2,700,432	5.2619	2.69%
2011-03-08	0	5.200	5.190	5.200	5.050	5.200	1,532,500	7,876,210	5.1395	5.151	5.141	5.151	5.002	5.151	1,547,070	5.0910	1.36%
2011-03-07	0	5.130	5.100	5.130	5.030	5.190	1,396,000	7,160,560	5.1293	5.082	5.052	5.082	4.983	5.141	1,409,272	5.0810	1.18%
2011-03-04	0	5.070	5.070	5.100	5.000	5.210	2,528,500	12,855,635	5.0843	5.022	5.022	5.052	4.953	5.161	2,552,540	5.0364	-0.98%
2011-03-03	0	5.120	5.120	5.130	4.840	5.170	3,227,010	16,397,282	5.0813	5.072	5.072	5.082	4.794	5.121	3,257,691	5.0334	6.00%
2011-03-02	0	4.830	4.820	4.830	4.770	4.900	1,443,000	6,959,205	4.8227	4.785	4.775	4.785	4.725	4.854	1,456,719	4.7773	0.21%
2011-03-01	0	4.820	4.830	4.840	4.710	4.900	2,762,000	13,241,660	4.7942	4.775	4.785	4.794	4.666	4.854	2,788,260	4.7491	1.69%
2011-02-28	0	4.740	4.710	4.750	4.660	4.820	1,509,000	7,136,600	4.7294	4.695	4.666	4.705	4.616	4.775	1,523,347	4.6848	-1.66%
2011-02-25	0	4.820	4.820	4.830	4.790	4.880	589,000	2,846,850	4.8334	4.775	4.775	4.785	4.745	4.834	594,600	4.7878	0.63%
2011-02-24	0	4.790	4.790	4.800	4.790	4.930	839,000	4,069,290	4.8502	4.745	4.745	4.755	4.745	4.884	846,977	4.8045	-0.83%
2011-02-23	0	4.830	4.830	4.850	4.800	4.960	1,267,500	6,156,450	4.8572	4.785	4.785	4.804	4.755	4.913	1,279,551	4.8114	-1.43%
2011-02-22	0	4.900	4.900	4.920	4.900	5.020	1,872,000	9,247,140	4.9397	4.854	4.854	4.874	4.854	4.973	1,889,798	4.8932	-2.58%
2011-02-21	0	5.030	5.020	5.030	4.990	5.050	551,500	2,770,113	5.0229	4.983	4.973	4.983	4.943	5.002	556,743	4.9756	0.20%
2011-02-18	0	5.020	5.010	5.020	4.990	5.050	1,383,500	6,936,990	5.0141	4.973	4.963	4.973	4.943	5.002	1,396,654	4.9669	0.00%
2011-02-17	0	5.020	5.000	5.020	4.980	5.180	2,034,000	10,214,055	5.0217	4.973	4.953	4.973	4.933	5.131	2,053,338	4.9744	-0.99%
2011-02-16	0	5.070	5.060	5.080	5.050	5.170	944,000	4,815,245	5.1009	5.022	5.012	5.032	5.002	5.121	952,975	5.0529	-0.59%
2011-02-15	0	5.100	5.100	5.120	5.090	5.250	915,000	4,729,940	5.1693	5.052	5.052	5.072	5.042	5.201	923,699	5.1206	-0.58%
2011-02-14	0	5.130	5.080	5.090	5.010	5.130	3,638,000	18,531,455	5.0939	5.082	5.032	5.042	4.963	5.082	3,672,588	5.0459	2.19%
2011-02-11	0	5.020	5.020	5.030	5.010	5.110	732,600	3,686,931	5.0327	4.973	4.973	4.983	4.963	5.062	739,565	4.9853	-0.40%
2011-02-10	0	5.040	5.010	5.040	5.000	5.130	2,246,000	11,261,543	5.0140	4.993	4.963	4.993	4.953	5.082	2,267,354	4.9668	-0.20%
2011-02-09	0	5.050	5.040	5.060	5.030	5.160	2,487,160	12,653,220	5.0874	5.002	4.993	5.012	4.983	5.111	2,510,807	5.0395	-1.56%
2011-02-08	0	5.130	5.110	5.120	5.110	5.320	2,244,500	11,665,030	5.1972	5.082	5.062	5.072	5.062	5.270	2,265,840	5.1482	-2.84%
2011-02-07	0	5.280	5.270	5.280	5.260	5.340	488,000	2,579,005	5.2848	5.230	5.220	5.230	5.210	5.290	492,640	5.2351	-1.12%
2011-02-02	0	5.340	5.330	5.340	5.330	5.350	362,300	1,934,997	5.3409	5.290	5.280	5.290	5.280	5.300	365,745	5.2906	1.14%
2011-02-01	0	5.280	5.280	5.290	5.260	5.350	603,000	3,210,130	5.3236	5.230	5.230	5.240	5.210	5.300	608,733	5.2735	-1.12%
2011-01-31	0	5.340	5.330	5.350	5.260	5.360	618,000	3,282,745	5.3119	5.290	5.280	5.300	5.210	5.310	623,876	5.2619	0.95%
2011-01-28	0	5.290	5.280	5.290	5.280	5.350	144,000	765,260	5.3143	5.240	5.230	5.240	5.230	5.300	145,369	5.2643	-1.12%
2011-01-27	0	5.350	5.330	5.340	5.260	5.370	848,000	4,531,115	5.3433	5.300	5.280	5.290	5.210	5.319	856,062	5.2930	1.90%
2011-01-26	0	5.250	5.250	5.260	5.240	5.330	1,049,500	5,519,085	5.2588	5.201	5.201	5.210	5.191	5.280	1,059,478	5.2092	-1.13%
2011-01-25	0	5.310	5.290	5.320	5.270	5.360	710,000	3,772,775	5.3138	5.260	5.240	5.270	5.220	5.310	716,750	5.2637	-0.38%
2011-01-24	0	5.330	5.320	5.350	5.320	5.430	1,282,160	6,869,721	5.3579	5.280	5.270	5.300	5.270	5.379	1,294,350	5.3075	-2.02%
2011-01-21	0	5.440	5.430	5.440	5.320	5.480	1,023,000	5,544,595	5.4199	5.389	5.379	5.389	5.270	5.428	1,032,726	5.3689	1.30%
2011-01-20	0	5.370	5.340	5.380	5.330	5.390	1,573,500	8,421,728	5.3522	5.319	5.290	5.329	5.280	5.339	1,588,460	5.3018	0.37%
2011-01-19	0	5.350	5.340	5.350	5.300	5.390	1,045,500	5,590,540	5.3472	5.300	5.290	5.300	5.250	5.339	1,055,440	5.2969	0.56%
2011-01-18	0	5.320	5.310	5.320	5.300	5.480	1,122,500	6,009,335	5.3535	5.270	5.260	5.270	5.250	5.428	1,133,172	5.3031	-1.30%
2011-01-17	0	5.390	5.390	5.400	5.390	5.570	2,478,344	13,579,707	5.4793	5.339	5.339	5.349	5.339	5.518	2,501,907	5.4277	-1.46%
2011-01-14	0	5.470	5.470	5.480	5.370	5.480	2,363,000	12,860,460	5.4424	5.418	5.418	5.428	5.319	5.428	2,385,466	5.3912	2.05%
2011-01-13	0	5.360	5.350	5.360	5.290	5.370	1,403,000	7,464,370	5.3203	5.310	5.300	5.310	5.240	5.319	1,416,339	5.2702	-0.19%
2011-01-12	0	5.370	5.370	5.380	5.280	5.420	1,558,000	8,373,770	5.3747	5.319	5.319	5.329	5.230	5.369	1,572,813	5.3241	1.90%
2011-01-11	0	5.270	5.270	5.290	5.240	5.370	1,502,860	7,960,799	5.2971	5.220	5.220	5.240	5.191	5.319	1,517,148	5.2472	-1.86%
2011-01-10	0	5.370	5.350	5.370	5.300	5.380	870,500	4,657,940	5.3509	5.319	5.300	5.319	5.250	5.329	878,776	5.3005	0.37%
2011-01-07	0	5.350	5.340	5.350	5.310	5.360	1,115,500	5,965,225	5.3476	5.300	5.290	5.300	5.260	5.310	1,126,106	5.2972	0.75%
2011-01-06	0	5.310	5.290	5.300	5.300	5.370	1,672,000	8,925,390	5.3382	5.260	5.240	5.250	5.250	5.319	1,687,896	5.2879	-0.75%
2011-01-05	0	5.350	5.350	5.360	5.340	5.450	1,925,039	10,343,846	5.3733	5.300	5.300	5.310	5.290	5.399	1,943,341	5.3227	-0.74%
2011-01-04	0	5.390	5.380	5.390	5.380	5.440	783,500	4,239,025	5.4104	5.339	5.329	5.339	5.329	5.389	790,949	5.3594	0.00%
2011-01-03	0	5.390	5.400	5.410	5.350	5.410	473,500	2,548,705	5.3827	5.339	5.349	5.359	5.300	5.359	478,002	5.3320	0.75%
2010-12-31	0	5.350	5.310	5.360	5.310	5.360	622,700	3,324,852	5.3394	5.300	5.260	5.310	5.260	5.310	628,620	5.2891	0.75%
2010-12-30	0	5.310	5.300	5.340	5.250	5.370	1,902,000	10,068,708	5.2937	5.260	5.250	5.290	5.201	5.319	1,920,083	5.2439	-1.48%
2010-12-29	0	5.390	5.350	5.400	5.300	5.400	1,659,000	8,874,570	5.3493	5.339	5.300	5.349	5.250	5.349	1,674,773	5.2990	1.70%
2010-12-28	0	5.300	5.290	5.330	5.290	5.380	1,159,270	6,178,234	5.3294	5.250	5.240	5.280	5.240	5.329	1,170,292	5.2792	-0.56%
2010-12-24	0	5.330	5.310	5.320	5.300	5.370	307,500	1,637,450	5.3250	5.280	5.260	5.270	5.250	5.319	310,424	5.2749	0.76%
2010-12-23	0	5.290	5.290	5.300	5.290	5.450	1,274,000	6,773,410	5.3166	5.240	5.240	5.250	5.240	5.399	1,286,113	5.2666	-0.94%
2010-12-22	0	5.340	5.330	5.340	5.330	5.410	2,178,500	11,738,035	5.3881	5.290	5.280	5.290	5.280	5.359	2,199,212	5.3374	-1.29%
2010-12-21	0	5.410	5.390	5.410	5.380	5.470	730,500	3,968,875	5.4331	5.359	5.339	5.359	5.329	5.418	737,445	5.3819	-0.18%
2010-12-20	0	5.420	5.400	5.420	5.390	5.480	1,167,500	6,322,395	5.4153	5.369	5.349	5.369	5.339	5.428	1,178,600	5.3643	-0.73%
2010-12-17	0	5.460	5.440	5.460	5.440	5.510	1,522,500	8,332,310	5.4728	5.409	5.389	5.409	5.389	5.458	1,536,975	5.4212	-0.55%
2010-12-16	0	5.490	5.490	5.500	5.460	5.580	1,738,500	9,581,845	5.5116	5.438	5.438	5.448	5.409	5.527	1,755,029	5.4597	-1.61%
2010-12-15	0	5.580	5.560	5.570	5.560	5.670	1,160,500	6,487,788	5.5905	5.527	5.508	5.518	5.508	5.617	1,171,533	5.5379	-1.06%
2010-12-14	0	5.640	5.630	5.650	5.600	5.690	853,200	4,817,696	5.6466	5.587	5.577	5.597	5.547	5.636	861,312	5.5934	0.36%
2010-12-13	0	5.620	5.610	5.620	5.580	5.690	1,759,200	9,889,315	5.6215	5.567	5.557	5.567	5.527	5.636	1,775,926	5.5685	-0.88%
2010-12-10	0	5.670	5.660	5.680	5.570	5.720	2,316,800	13,092,196	5.6510	5.617	5.607	5.627	5.518	5.666	2,338,827	5.5978	0.35%
2010-12-09	0	5.650	5.640	5.650	5.640	5.690	1,693,500	9,566,380	5.6489	5.597	5.587	5.597	5.587	5.636	1,709,601	5.5957	0.53%
2010-12-08	0	5.620	5.600	5.610	5.590	5.690	1,678,000	9,424,090	5.6163	5.567	5.547	5.557	5.537	5.636	1,693,954	5.5634	-0.35%
2010-12-07	0	5.640	5.630	5.640	5.560	5.680	1,452,421	8,171,118	5.6259	5.587	5.577	5.587	5.508	5.627	1,466,230	5.5729	-0.35%
2010-12-06	0	5.660	5.650	5.700	5.560	5.730	3,259,000	18,498,585	5.6762	5.607	5.597	5.646	5.508	5.676	3,289,985	5.6227	1.80%
2010-12-03	0	5.560	5.560	5.570	5.560	5.660	1,463,500	8,201,810	5.6042	5.508	5.508	5.518	5.508	5.607	1,477,414	5.5515	-0.71%
2010-12-02	0	5.600	5.600	5.620	5.600	5.670	1,366,000	7,699,890	5.6368	5.547	5.547	5.567	5.547	5.617	1,378,987	5.5837	-0.53%
2010-12-01	0	5.630	5.610	5.630	5.490	5.630	1,613,150	8,992,604	5.5746	5.577	5.557	5.577	5.438	5.577	1,628,487	5.5221	0.90%
2010-11-30	0	5.580	5.540	5.580	5.500	5.580	1,142,300	6,343,050	5.5529	5.527	5.488	5.527	5.448	5.527	1,153,160	5.5006	0.00%
2010-11-29	0	5.580	5.560	5.580	5.450	5.610	1,838,500	10,235,583	5.5674	5.527	5.508	5.527	5.399	5.557	1,855,979	5.5149	0.72%
2010-11-26	0	5.540	5.520	5.540	5.490	5.560	986,000	5,433,100	5.5102	5.488	5.468	5.488	5.438	5.508	995,374	5.4583	0.54%
2010-11-25	0	5.510	5.500	5.510	5.500	5.640	1,842,000	10,176,280	5.5246	5.458	5.448	5.458	5.448	5.587	1,859,513	5.4726	-1.08%
2010-11-24	0	5.570	5.570	5.580	5.500	5.680	1,228,000	6,852,645	5.5803	5.518	5.518	5.527	5.448	5.627	1,239,675	5.5278	0.36%
2010-11-23	0	5.550	5.500	5.550	5.500	5.580	1,406,000	7,793,735	5.5432	5.498	5.448	5.498	5.448	5.527	1,419,368	5.4910	-0.36%
2010-11-22	0	5.570	5.560	5.580	5.550	5.680	2,050,000	11,464,075	5.5922	5.518	5.508	5.527	5.498	5.627	2,069,490	5.5396	-1.07%
2010-11-19	0	5.630	5.640	5.650	5.550	5.660	2,595,500	14,545,065	5.6040	5.577	5.587	5.597	5.498	5.607	2,620,177	5.5512	1.26%
2010-11-18	0	5.560	5.550	5.570	5.520	5.620	2,185,500	12,208,720	5.5862	5.508	5.498	5.518	5.468	5.567	2,206,279	5.5336	0.91%
2010-11-17	0	5.510	5.510	5.520	5.390	5.600	2,075,691	11,379,619	5.4823	5.458	5.458	5.468	5.339	5.547	2,095,426	5.4307	-0.36%
2010-11-16	0	5.530	5.520	5.530	5.500	5.640	2,408,500	13,357,335	5.5459	5.478	5.468	5.478	5.448	5.587	2,431,399	5.4937	-0.72%
2010-11-15	0	5.570	5.570	5.580	5.510	5.630	2,238,500	12,484,285	5.5771	5.518	5.518	5.527	5.458	5.577	2,259,782	5.5246	-1.42%
2010-11-12	0	5.650	5.610	5.650	5.520	5.700	6,130,500	34,358,650	5.6045	5.597	5.557	5.597	5.468	5.646	6,188,786	5.5518	-0.88%
2010-11-11	0	5.700	5.690	5.700	5.640	5.830	7,880,520	45,373,978	5.7577	5.646	5.636	5.646	5.587	5.775	7,955,444	5.7035	1.42%
2010-11-10	0	5.620	5.620	5.630	5.430	5.720	10,133,500	56,910,765	5.6161	5.567	5.567	5.577	5.379	5.666	10,229,844	5.5632	3.88%
2010-11-09	0	5.410	5.400	5.420	5.360	5.430	1,271,500	6,864,270	5.3986	5.359	5.349	5.369	5.310	5.379	1,283,589	5.3477	-0.18%
2010-11-08	0	5.420	5.410	5.440	5.350	5.460	2,273,185	12,284,406	5.4041	5.369	5.359	5.389	5.300	5.409	2,294,797	5.3532	0.18%
2010-11-05	0	5.410	5.400	5.410	5.390	5.460	2,709,800	14,682,511	5.4183	5.359	5.349	5.359	5.339	5.409	2,735,563	5.3673	0.37%
2010-11-04	0	5.390	5.390	5.400	5.280	5.430	3,289,200	17,658,130	5.3685	5.339	5.339	5.349	5.230	5.379	3,320,472	5.3180	2.08%
2010-11-03	0	5.280	5.270	5.280	5.270	5.340	1,669,700	8,833,111	5.2902	5.230	5.220	5.230	5.220	5.290	1,685,575	5.2404	-0.56%
2010-11-02	0	5.310	5.290	5.300	5.240	5.350	2,038,891	10,803,591	5.2988	5.260	5.240	5.250	5.191	5.300	2,058,276	5.2489	1.34%
2010-11-01	0	5.240	5.220	5.240	5.160	5.300	4,609,710	24,038,346	5.2147	5.191	5.171	5.191	5.111	5.250	4,653,537	5.1656	0.77%
2010-10-29	0	5.200	5.190	5.200	5.180	5.350	3,672,500	19,168,285	5.2194	5.151	5.141	5.151	5.131	5.300	3,707,416	5.1703	-2.07%
2010-10-28	0	5.310	5.320	5.340	5.300	5.330	1,017,500	5,398,760	5.3059	5.260	5.270	5.290	5.250	5.280	1,027,174	5.2559	-0.19%
2010-10-27	0	5.320	5.310	5.320	5.310	5.430	2,076,000	11,129,370	5.3610	5.270	5.260	5.270	5.260	5.379	2,095,738	5.3105	-1.12%
2010-10-26	0	5.380	5.370	5.400	5.340	5.480	2,788,128	15,026,641	5.3895	5.329	5.319	5.349	5.290	5.428	2,814,636	5.3388	-0.37%
2010-10-25	0	5.400	5.390	5.400	5.360	5.430	2,372,500	12,786,793	5.3896	5.349	5.339	5.349	5.310	5.379	2,395,056	5.3388	0.75%
2010-10-22	0	5.360	5.350	5.360	5.330	5.460	3,257,128	17,507,340	5.3751	5.310	5.300	5.310	5.280	5.409	3,288,095	5.3245	-1.47%
2010-10-21	0	5.440	5.440	5.460	5.430	5.500	1,840,000	10,040,935	5.4570	5.389	5.389	5.409	5.379	5.448	1,857,494	5.4056	0.00%
2010-10-20	0	5.440	5.430	5.440	5.380	5.470	2,487,500	13,520,535	5.4354	5.389	5.379	5.389	5.329	5.418	2,511,150	5.3842	-0.91%
2010-10-19	0	5.490	5.490	5.500	5.470	5.590	2,124,000	11,693,915	5.5056	5.438	5.438	5.448	5.418	5.537	2,144,194	5.4538	-0.72%
2010-10-18	0	5.530	5.510	5.530	5.450	5.570	5,866,500	32,219,415	5.4921	5.478	5.458	5.478	5.399	5.518	5,922,276	5.4404	0.91%
2010-10-15	0	5.480	5.480	5.490	5.480	5.700	3,425,500	19,028,595	5.5550	5.428	5.428	5.438	5.428	5.646	3,458,068	5.5027	-2.66%
2010-10-14	0	5.630	5.630	5.640	5.570	5.730	5,032,000	28,448,883	5.6536	5.577	5.577	5.587	5.518	5.676	5,079,842	5.6003	1.26%
2010-10-13	0	5.560	5.570	5.590	5.520	5.610	2,398,000	13,382,130	5.5805	5.508	5.518	5.537	5.468	5.557	2,420,799	5.5280	0.36%
2010-10-12	0	5.540	5.540	5.550	5.450	5.600	4,558,500	25,250,500	5.5392	5.488	5.488	5.498	5.399	5.547	4,601,840	5.4870	-0.72%
2010-10-11	0	5.580	5.570	5.580	5.480	5.600	3,741,500	20,764,815	5.5499	5.527	5.518	5.527	5.428	5.547	3,777,072	5.4976	2.39%
2010-10-08	0	5.450	5.440	5.450	5.440	5.600	3,037,000	16,704,560	5.5003	5.399	5.389	5.399	5.389	5.547	3,065,874	5.4485	-2.15%
2010-10-07	0	5.570	5.560	5.570	5.480	5.610	5,355,000	29,695,250	5.5453	5.518	5.508	5.518	5.428	5.557	5,405,913	5.4931	1.64%
2010-10-06	0	5.480	5.480	5.490	5.430	5.500	4,752,500	26,034,275	5.4780	5.428	5.428	5.438	5.379	5.448	4,797,684	5.4264	0.74%
2010-10-05	0	5.440	5.440	5.460	5.430	5.480	1,641,500	8,960,565	5.4588	5.389	5.389	5.409	5.379	5.428	1,657,107	5.4074	-0.18%
2010-10-04	0	5.450	5.450	5.460	5.400	5.500	2,816,680	15,369,585	5.4566	5.399	5.399	5.409	5.349	5.448	2,843,460	5.4052	0.37%
2010-09-30	0	5.430	5.430	5.440	5.260	5.450	7,411,000	39,676,145	5.3537	5.379	5.379	5.389	5.210	5.399	7,481,460	5.3033	-0.55%
2010-09-29	0	5.460	5.420	5.460	5.400	5.560	4,112,500	22,448,760	5.4587	5.409	5.369	5.409	5.349	5.508	4,151,599	5.4073	-0.18%
2010-09-28	0	5.470	5.460	5.470	5.450	5.600	2,572,000	14,135,938	5.4961	5.418	5.409	5.418	5.399	5.547	2,596,453	5.4443	-1.97%
2010-09-27	0	5.580	5.570	5.580	5.570	5.700	2,563,654	14,424,890	5.6267	5.527	5.518	5.527	5.518	5.646	2,588,028	5.5737	-1.06%
2010-09-24	0	5.640	5.610	5.640	5.500	5.660	3,951,000	22,182,330	5.6144	5.587	5.557	5.587	5.448	5.607	3,988,564	5.5615	1.99%
2010-09-22	0	5.530	5.530	5.540	5.480	5.600	2,443,050	13,573,635	5.5560	5.478	5.478	5.488	5.428	5.547	2,466,277	5.5037	0.36%
2010-09-21	0	5.510	5.500	5.510	5.460	5.550	2,337,000	12,888,388	5.5149	5.458	5.448	5.458	5.409	5.498	2,359,219	5.4630	1.10%
2010-09-20	0	5.450	5.410	5.450	5.380	5.530	4,457,000	24,205,450	5.4309	5.399	5.359	5.399	5.329	5.478	4,499,375	5.3797	1.30%
2010-09-17	0	5.380	5.370	5.440	5.370	5.500	5,933,000	32,202,285	5.4277	5.329	5.319	5.389	5.319	5.448	5,989,408	5.3765	-0.55%
2010-09-16	0	5.410	5.410	5.420	5.390	5.470	3,691,000	20,007,285	5.4206	5.359	5.359	5.369	5.339	5.418	3,726,092	5.3695	0.37%
2010-09-15	0	5.390	5.390	5.400	5.390	5.620	6,956,500	37,972,685	5.4586	5.339	5.339	5.349	5.339	5.567	7,022,639	5.4072	-4.09%
2010-09-14	0	5.620	5.600	5.610	5.540	5.680	5,535,000	31,105,525	5.6198	5.567	5.547	5.557	5.488	5.627	5,587,624	5.5669	1.26%
2010-09-13	0	5.550	5.530	5.550	5.350	5.750	18,841,000	104,753,775	5.5599	5.498	5.478	5.498	5.300	5.696	19,020,130	5.5075	-0.54%
2010-09-10	1	5.580	5.570	5.590	5.300	5.590	13,008,000	70,797,993	5.4427	5.527	5.518	5.537	5.250	5.537	13,131,673	5.3914	-5.90%
2010-09-09	0	5.930	5.910	5.930	5.890	6.040	2,414,000	14,403,530	5.9667	5.874	5.854	5.874	5.835	5.983	2,436,951	5.9105	-1.17%
2010-09-08	0	6.000	5.990	6.000	5.910	6.080	3,452,000	20,719,335	6.0021	5.943	5.934	5.943	5.854	6.023	3,484,820	5.9456	-1.96%
2010-09-07	0	6.120	6.110	6.120	5.800	6.140	7,463,000	44,831,160	6.0071	6.062	6.052	6.062	5.745	6.082	7,533,954	5.9505	3.38%
2010-09-06	0	5.920	5.880	5.920	5.730	5.930	4,109,000	23,974,805	5.8347	5.864	5.825	5.864	5.676	5.874	4,148,066	5.7798	3.32%
2010-09-03	0	5.730	5.740	5.750	5.670	5.760	4,640,500	26,542,315	5.7197	5.676	5.686	5.696	5.617	5.706	4,684,619	5.6658	0.17%
2010-09-02	0	5.720	5.690	5.720	5.640	5.800	1,577,000	9,031,802	5.7272	5.666	5.636	5.666	5.587	5.745	1,591,993	5.6733	-0.52%
2010-09-01	0	5.750	5.750	5.780	5.580	5.800	1,932,345	11,037,425	5.7119	5.696	5.696	5.726	5.527	5.745	1,950,717	5.6581	2.13%
2010-08-31	0	5.630	5.590	5.630	5.480	5.710	5,027,000	28,201,437	5.6100	5.577	5.537	5.577	5.428	5.656	5,074,794	5.5572	-1.57%
2010-08-30	0	5.720	5.700	5.720	5.580	5.760	3,652,500	20,745,160	5.6797	5.666	5.646	5.666	5.527	5.706	3,687,226	5.6262	-0.87%
2010-08-27	0	5.770	5.740	5.780	5.680	5.780	1,959,000	11,208,945	5.7218	5.716	5.686	5.726	5.627	5.726	1,977,625	5.6679	1.23%
2010-08-26	0	5.700	5.700	5.730	5.630	5.800	1,704,500	9,789,750	5.7435	5.646	5.646	5.676	5.577	5.745	1,720,705	5.6894	0.71%
2010-08-25	0	5.660	5.670	5.700	5.630	5.740	1,211,000	6,878,740	5.6802	5.607	5.617	5.646	5.577	5.686	1,222,514	5.6267	-0.70%
2010-08-24	0	5.700	5.690	5.700	5.660	5.780	1,197,000	6,864,235	5.7345	5.646	5.636	5.646	5.607	5.726	1,208,380	5.6805	0.71%
2010-08-23	0	5.660	5.650	5.700	5.640	5.840	4,239,000	24,264,440	5.7241	5.607	5.597	5.646	5.587	5.785	4,279,302	5.6702	-3.08%
2010-08-20	0	5.840	5.840	5.860	5.730	5.900	1,622,000	9,446,395	5.8239	5.785	5.785	5.805	5.676	5.844	1,637,421	5.7691	0.17%
2010-08-19	0	5.830	5.800	5.830	5.740	5.830	1,544,500	8,932,730	5.7836	5.775	5.745	5.775	5.686	5.775	1,559,184	5.7291	1.04%
2010-08-18	0	5.770	5.770	5.780	5.740	5.820	1,402,000	8,112,800	5.7866	5.716	5.716	5.726	5.686	5.765	1,415,329	5.7321	0.17%
2010-08-17	0	5.760	5.750	5.760	5.740	5.840	4,452,500	25,685,010	5.7687	5.706	5.696	5.706	5.686	5.785	4,494,832	5.7143	0.17%
2010-08-16	0	5.750	5.740	5.750	5.700	5.790	1,207,000	6,946,805	5.7554	5.696	5.686	5.696	5.646	5.735	1,218,476	5.7012	-0.86%
2010-08-13	0	5.800	5.790	5.800	5.660	5.830	3,144,784	18,049,701	5.7396	5.745	5.735	5.745	5.607	5.775	3,174,683	5.6855	-0.17%
2010-08-12	0	5.810	5.810	5.820	5.790	5.870	4,339,000	25,224,588	5.8135	5.755	5.755	5.765	5.735	5.815	4,380,253	5.7587	-1.02%
2010-08-11	0	5.870	5.860	5.870	5.800	5.900	2,320,700	13,542,135	5.8354	5.815	5.805	5.815	5.745	5.844	2,342,764	5.7804	0.86%
2010-08-10	0	5.820	5.810	5.840	5.780	5.970	1,567,500	9,177,970	5.8552	5.765	5.755	5.785	5.726	5.914	1,582,403	5.8000	-2.18%
2010-08-09	0	5.950	5.940	5.960	5.910	6.000	3,335,000	19,883,755	5.9621	5.894	5.884	5.904	5.854	5.943	3,366,707	5.9060	0.00%
2010-08-06	0	5.950	5.940	5.950	5.800	5.980	3,649,034	21,532,709	5.9009	5.894	5.884	5.894	5.745	5.924	3,683,727	5.8454	1.02%
2010-08-05	0	5.890	5.890	5.900	5.850	5.950	2,636,000	15,539,610	5.8951	5.835	5.835	5.844	5.795	5.894	2,661,062	5.8396	0.17%
2010-08-04	0	5.880	5.870	5.880	5.800	5.900	2,112,974	12,384,072	5.8610	5.825	5.815	5.825	5.745	5.844	2,133,063	5.8058	0.17%
2010-08-03	0	5.870	5.850	5.870	5.840	6.030	9,518,000	56,305,215	5.9157	5.815	5.795	5.815	5.785	5.973	9,608,492	5.8599	-2.00%
2010-08-02	0	5.990	5.960	6.000	5.880	6.010	10,331,500	61,792,300	5.9810	5.934	5.904	5.943	5.825	5.953	10,429,726	5.9246	0.34%
2010-07-30	0	5.970	5.960	5.970	5.720	6.020	13,347,000	78,688,005	5.8956	5.914	5.904	5.914	5.666	5.963	13,473,896	5.8400	2.40%
2010-07-29	0	5.830	5.830	5.840	5.630	5.850	39,553,000	227,534,945	5.7527	5.775	5.775	5.785	5.577	5.795	39,929,049	5.6985	7.56%
2010-07-28	0	5.420	5.420	5.430	5.400	5.500	7,741,020	42,049,700	5.4321	5.369	5.369	5.379	5.349	5.448	7,814,618	5.3809	-0.18%
2010-07-27	0	5.430	5.430	5.450	5.400	5.520	16,682,304	91,049,202	5.4578	5.379	5.379	5.399	5.349	5.468	16,840,911	5.4064	-0.55%
2010-07-26	0	5.460	5.430	5.450	5.200	5.470	10,664,000	57,287,650	5.3721	5.409	5.379	5.399	5.151	5.418	10,765,388	5.3215	5.81%
2010-07-23	0	5.160	5.150	5.160	5.150	5.260	2,686,897	13,954,949	5.1937	5.111	5.101	5.111	5.101	5.210	2,712,443	5.1448	-1.15%
2010-07-22	0	5.220	5.220	5.240	5.170	5.260	1,059,000	5,534,665	5.2263	5.171	5.171	5.191	5.121	5.210	1,069,068	5.1771	0.38%
2010-07-21	0	5.200	5.170	5.200	5.140	5.210	1,552,000	8,022,213	5.1690	5.151	5.121	5.151	5.092	5.161	1,566,756	5.1203	0.78%
2010-07-20	0	5.160	5.150	5.160	5.050	5.190	2,506,000	12,847,624	5.1267	5.111	5.101	5.111	5.002	5.141	2,529,826	5.0785	2.18%
2010-07-19	0	5.050	5.040	5.050	4.990	5.170	4,308,108	21,728,867	5.0437	5.002	4.993	5.002	4.943	5.121	4,349,067	4.9962	-2.13%
2010-07-16	0	5.160	5.160	5.170	5.110	5.280	1,927,500	10,003,725	5.1900	5.111	5.111	5.121	5.062	5.230	1,945,826	5.1411	-0.96%
2010-07-15	0	5.210	5.200	5.210	5.190	5.370	2,062,000	10,792,450	5.2340	5.161	5.151	5.161	5.141	5.319	2,081,604	5.1847	-2.80%
2010-07-14	0	5.360	5.350	5.360	5.330	5.450	1,570,500	8,430,805	5.3682	5.310	5.300	5.310	5.280	5.399	1,585,431	5.3177	0.19%
2010-07-13	0	5.350	5.320	5.390	5.350	5.480	992,000	5,363,980	5.4072	5.300	5.270	5.339	5.300	5.428	1,001,431	5.3563	-1.29%
2010-07-12	0	5.420	5.400	5.420	5.410	5.550	1,265,309	6,925,946	5.4737	5.369	5.349	5.369	5.359	5.498	1,277,339	5.4222	-0.91%
2010-07-09	0	5.470	5.470	5.490	5.410	5.490	1,419,608	7,736,358	5.4496	5.418	5.418	5.438	5.359	5.438	1,433,105	5.3983	0.92%
2010-07-08	0	5.420	5.410	5.420	5.400	5.470	1,337,897	7,275,547	5.4380	5.369	5.359	5.369	5.349	5.418	1,350,617	5.3868	0.37%
2010-07-07	0	5.400	5.400	5.410	5.390	5.450	1,740,000	9,411,830	5.4091	5.349	5.349	5.359	5.339	5.399	1,756,543	5.3582	-0.18%
2010-07-06	0	5.410	5.400	5.410	5.380	5.440	977,000	5,296,355	5.4210	5.359	5.349	5.359	5.329	5.389	986,289	5.3700	0.19%
2010-07-05	0	5.400	5.400	5.420	5.310	5.420	1,437,500	7,731,300	5.3783	5.349	5.349	5.369	5.260	5.369	1,451,167	5.3276	0.93%
2010-07-02	0	5.350	5.280	5.350	5.230	5.420	1,949,974	10,339,727	5.3025	5.300	5.230	5.300	5.181	5.369	1,968,513	5.2526	-0.37%
2010-06-30	0	5.370	5.330	5.400	5.250	5.420	2,572,500	13,755,065	5.3470	5.319	5.280	5.349	5.201	5.369	2,596,958	5.2966	0.75%
2010-06-29	0	5.330	5.320	5.340	5.290	5.420	1,303,000	6,942,908	5.3284	5.280	5.270	5.290	5.240	5.369	1,315,388	5.2782	-1.48%
2010-06-28	0	5.410	5.400	5.420	5.400	5.480	1,009,500	5,471,135	5.4196	5.359	5.349	5.369	5.349	5.428	1,019,098	5.3686	-0.55%
2010-06-25	0	5.440	5.440	5.450	5.370	5.440	1,946,000	10,530,885	5.4116	5.389	5.389	5.399	5.319	5.389	1,964,502	5.3606	-0.18%
2010-06-24	0	5.450	5.440	5.460	5.400	5.490	1,199,500	6,536,410	5.4493	5.399	5.389	5.409	5.349	5.438	1,210,904	5.3980	0.74%
2010-06-23	0	5.410	5.410	5.440	5.370	5.450	3,362,000	18,165,140	5.4031	5.359	5.359	5.389	5.319	5.399	3,393,964	5.3522	-0.55%
2010-06-22	0	5.440	5.430	5.450	5.380	5.480	2,994,000	16,276,805	5.4365	5.389	5.379	5.399	5.329	5.428	3,022,465	5.3853	0.18%
2010-06-21	0	5.430	5.430	5.440	5.330	5.470	3,022,500	16,353,561	5.4106	5.379	5.379	5.389	5.280	5.418	3,051,236	5.3597	1.31%
2010-06-18	0	5.360	5.390	5.400	5.200	5.410	8,420,000	44,528,690	5.2884	5.310	5.339	5.349	5.151	5.359	8,500,053	5.2386	2.49%
2010-06-17	0	5.230	5.230	5.240	5.230	5.350	4,581,179	24,104,833	5.2617	5.181	5.181	5.191	5.181	5.300	4,624,734	5.2122	-2.24%
2010-06-15	0	5.350	5.350	5.360	5.350	5.500	1,839,500	9,912,956	5.3889	5.300	5.300	5.310	5.300	5.448	1,856,989	5.3382	-2.19%
2010-06-14	0	5.470	5.470	5.480	5.420	5.520	1,468,184	8,016,698	5.4603	5.418	5.418	5.428	5.369	5.468	1,482,143	5.4089	0.37%
2010-06-11	0	5.450	5.430	5.450	5.400	5.500	2,802,000	15,219,835	5.4318	5.399	5.379	5.399	5.349	5.448	2,828,640	5.3806	0.74%
2010-06-10	0	5.410	5.420	5.430	5.330	5.500	1,846,500	9,982,475	5.4062	5.359	5.369	5.379	5.280	5.448	1,864,056	5.3552	-1.64%
2010-06-09	0	5.500	5.490	5.500	5.310	5.530	3,047,442	16,566,173	5.4361	5.448	5.438	5.448	5.260	5.478	3,076,415	5.3849	1.66%
2010-06-08	0	5.410	5.400	5.440	5.180	5.700	6,968,000	38,404,260	5.5115	5.359	5.349	5.389	5.131	5.646	7,034,248	5.4596	4.44%
2010-06-07	0	5.180	5.180	5.200	5.100	5.220	1,346,000	6,924,420	5.1444	5.131	5.131	5.151	5.052	5.171	1,358,797	5.0960	-1.89%
2010-06-04	0	5.280	5.260	5.280	5.210	5.300	681,000	3,575,980	5.2511	5.230	5.210	5.230	5.161	5.250	687,475	5.2016	2.13%
2010-06-03	0	5.170	5.170	5.200	5.150	5.260	1,401,500	7,303,865	5.2115	5.121	5.121	5.151	5.101	5.210	1,414,825	5.1624	0.00%
2010-06-02	0	5.170	5.170	5.200	5.120	5.250	645,000	3,344,922	5.1859	5.121	5.121	5.151	5.072	5.201	651,132	5.1371	0.00%
2010-06-01	0	5.170	5.160	5.170	5.100	5.260	1,278,000	6,590,025	5.1565	5.121	5.111	5.121	5.052	5.210	1,290,151	5.1080	-1.61%
2010-05-31	0	5.300	5.280	5.310	5.250	5.390	660,460	3,507,642	5.3109	5.205	5.185	5.215	5.156	5.293	672,527	5.2156	0.57%
2010-05-28	0	5.270	5.260	5.270	5.250	5.350	1,170,500	6,185,170	5.2842	5.175	5.166	5.175	5.156	5.254	1,191,886	5.1894	1.15%
2010-05-27	0	5.210	5.200	5.210	4.930	5.250	1,584,500	8,119,855	5.1246	5.117	5.107	5.117	4.842	5.156	1,613,450	5.0326	4.20%
2010-05-26	0	5.000	4.990	5.000	4.990	5.200	3,143,500	15,909,990	5.0612	4.910	4.900	4.910	4.900	5.107	3,200,934	4.9704	-1.96%
2010-05-25	0	5.100	5.090	5.100	5.080	5.270	1,144,834	5,883,223	5.1389	5.008	4.999	5.008	4.989	5.175	1,165,751	5.0467	-3.41%
2010-05-24	0	5.280	5.280	5.310	5.160	5.340	6,011,000	31,693,610	5.2726	5.185	5.185	5.215	5.067	5.244	6,120,825	5.1780	1.54%
2010-05-20	0	5.200	5.180	5.200	4.940	5.290	8,457,000	43,255,095	5.1147	5.107	5.087	5.107	4.851	5.195	8,611,516	5.0229	-1.70%
2010-05-19	0	5.290	5.280	5.290	5.230	5.530	4,454,000	23,921,435	5.3708	5.195	5.185	5.195	5.136	5.431	4,535,378	5.2744	-4.51%
2010-05-18	0	5.540	5.520	5.570	5.460	5.730	5,868,000	32,485,240	5.5360	5.441	5.421	5.470	5.362	5.627	5,975,213	5.4367	-2.98%
2010-05-17	0	5.710	5.710	5.730	5.690	5.890	2,739,000	15,854,300	5.7884	5.608	5.608	5.627	5.588	5.784	2,789,044	5.6845	-3.55%
2010-05-14	0	5.920	5.910	5.920	5.680	5.950	4,334,700	25,065,423	5.7825	5.814	5.804	5.814	5.578	5.843	4,413,898	5.6787	2.25%
2010-05-13	0	5.790	5.790	5.810	5.750	5.870	1,007,500	5,861,835	5.8182	5.686	5.686	5.706	5.647	5.765	1,025,908	5.7138	0.17%
2010-05-12	0	5.780	5.760	5.790	5.680	5.880	1,106,695	6,360,921	5.7477	5.676	5.657	5.686	5.578	5.774	1,126,915	5.6445	-1.03%
2010-05-11	0	5.840	5.800	5.840	5.690	5.850	1,902,200	10,961,400	5.7625	5.735	5.696	5.735	5.588	5.745	1,936,955	5.6591	1.39%
2010-05-10	0	5.760	5.740	5.770	5.620	5.850	1,992,400	11,405,506	5.7245	5.657	5.637	5.666	5.519	5.745	2,028,803	5.6218	2.49%
2010-05-07	0	5.620	5.610	5.620	5.550	5.710	4,229,287	23,734,410	5.6119	5.519	5.509	5.519	5.450	5.608	4,306,559	5.5112	-1.58%
2010-05-06	0	5.710	5.710	5.730	5.580	5.890	5,030,001	28,600,106	5.6859	5.608	5.608	5.627	5.480	5.784	5,121,903	5.5839	-2.73%
2010-05-05	0	5.870	5.870	5.880	5.760	5.950	4,779,204	27,945,761	5.8474	5.765	5.765	5.774	5.657	5.843	4,866,524	5.7424	-1.68%
2010-05-04	0	5.970	5.950	5.970	5.910	6.130	3,692,500	22,090,000	5.9824	5.863	5.843	5.863	5.804	6.020	3,759,965	5.8751	-1.97%
2010-05-03	0	6.090	6.100	6.110	5.910	6.130	5,338,400	32,277,149	6.0462	5.981	5.991	6.000	5.804	6.020	5,435,937	5.9377	2.53%
2010-04-30	0	5.940	5.920	5.950	5.770	5.950	3,806,000	22,383,210	5.8810	5.833	5.814	5.843	5.666	5.843	3,875,538	5.7755	0.68%
2010-04-29	0	5.900	5.890	5.900	5.840	5.990	2,702,000	15,945,135	5.9012	5.794	5.784	5.794	5.735	5.883	2,751,368	5.7953	-1.50%
2010-04-28	0	5.990	5.970	5.990	5.830	6.030	10,989,500	65,668,330	5.9756	5.883	5.863	5.883	5.725	5.922	11,190,286	5.8683	0.50%
2010-04-27	0	5.960	5.950	5.960	5.900	6.020	3,085,500	18,359,505	5.9503	5.853	5.843	5.853	5.794	5.912	3,141,874	5.8435	-0.67%
2010-04-26	0	6.000	5.980	6.000	5.970	6.050	6,793,000	40,738,480	5.9971	5.892	5.873	5.892	5.863	5.941	6,917,113	5.8895	0.00%
2010-04-23	0	6.000	5.990	6.000	5.890	6.010	6,893,000	41,183,440	5.9747	5.892	5.883	5.892	5.784	5.902	7,018,940	5.8675	-0.17%
2010-04-22	0	6.010	6.000	6.010	5.890	6.010	2,306,500	13,709,990	5.9441	5.902	5.892	5.902	5.784	5.902	2,348,641	5.8374	-0.50%
2010-04-21	0	6.040	6.020	6.030	5.990	6.160	7,559,500	45,848,990	6.0651	5.932	5.912	5.922	5.883	6.049	7,697,618	5.9563	0.50%
2010-04-20	0	6.010	5.990	6.000	5.830	6.010	6,457,500	38,186,100	5.9134	5.902	5.883	5.892	5.725	5.902	6,575,483	5.8073	3.26%
2010-04-19	0	5.820	5.820	5.830	5.750	5.930	4,839,500	28,101,855	5.8068	5.716	5.716	5.725	5.647	5.824	4,927,921	5.7026	-1.19%
2010-04-16	0	5.890	5.880	5.890	5.830	6.010	3,605,200	21,222,799	5.8867	5.784	5.774	5.784	5.725	5.902	3,671,070	5.7811	-1.51%
2010-04-15	0	5.980	5.960	5.980	5.950	6.120	4,906,428	29,566,569	6.0261	5.873	5.853	5.873	5.843	6.010	4,996,072	5.9180	-0.33%
2010-04-14	0	6.000	5.990	6.000	5.880	6.040	4,029,500	24,078,395	5.9755	5.892	5.883	5.892	5.774	5.932	4,103,122	5.8683	1.35%
2010-04-13	0	5.920	5.920	5.940	5.810	6.160	6,109,000	36,309,304	5.9436	5.814	5.814	5.833	5.706	6.049	6,220,616	5.8369	-2.95%
2010-04-12	0	6.100	6.090	6.100	6.070	6.250	7,792,500	47,815,920	6.1361	5.991	5.981	5.991	5.961	6.138	7,934,875	6.0260	-0.97%
2010-04-09	0	6.160	6.160	6.170	5.980	6.260	28,983,900	178,912,379	6.1728	6.049	6.049	6.059	5.873	6.148	29,513,458	6.0621	3.88%
2010-04-08	0	5.930	5.920	5.930	5.740	5.960	4,517,500	26,436,675	5.8521	5.824	5.814	5.824	5.637	5.853	4,600,038	5.7471	1.89%
2010-04-07	0	5.820	5.800	5.820	5.700	5.860	5,009,500	29,001,140	5.7892	5.716	5.696	5.716	5.598	5.755	5,101,027	5.6854	2.28%
2010-04-01	0	5.690	5.690	5.700	5.580	5.720	6,499,596	36,935,056	5.6827	5.588	5.588	5.598	5.480	5.617	6,618,348	5.5807	2.15%
2010-03-31	0	5.570	5.540	5.600	5.520	5.760	11,993,500	67,414,338	5.6209	5.470	5.441	5.500	5.421	5.657	12,212,630	5.5201	-1.42%
2010-03-30	0	5.650	5.660	5.680	5.640	5.950	9,309,500	53,486,355	5.7454	5.549	5.558	5.578	5.539	5.843	9,479,592	5.6423	-4.40%
2010-03-29	0	5.910	5.890	5.910	5.880	5.990	13,873,596	82,412,420	5.9402	5.804	5.784	5.804	5.774	5.883	14,127,077	5.8336	0.34%
2010-03-26	0	5.890	5.870	5.880	5.700	5.970	19,230,672	113,048,080	5.8785	5.784	5.765	5.774	5.598	5.863	19,582,031	5.7731	2.08%
2010-03-25	0	5.770	5.760	5.770	5.430	5.880	40,802,805	233,193,974	5.7151	5.666	5.657	5.666	5.333	5.774	41,548,303	5.6126	6.85%
2010-03-24	0	5.400	5.400	5.410	5.360	5.500	2,376,500	12,811,247	5.3908	5.303	5.303	5.313	5.264	5.401	2,419,920	5.2941	0.19%
2010-03-23	0	5.390	5.380	5.390	5.360	5.470	4,865,000	26,327,400	5.4116	5.293	5.283	5.293	5.264	5.372	4,953,887	5.3145	0.19%
2010-03-22	0	5.380	5.370	5.380	5.370	5.540	3,569,000	19,409,665	5.4384	5.283	5.274	5.283	5.274	5.441	3,634,208	5.3408	-0.74%
2010-03-19	0	5.420	5.420	5.470	5.410	5.540	4,051,000	22,111,300	5.4582	5.323	5.323	5.372	5.313	5.441	4,125,015	5.3603	-1.28%
2010-03-18	0	5.490	5.480	5.490	5.410	5.550	5,821,120	32,037,968	5.5037	5.391	5.382	5.391	5.313	5.450	5,927,476	5.4050	0.92%
2010-03-17	0	5.440	5.430	5.460	5.280	5.530	6,229,397	33,836,704	5.4318	5.342	5.333	5.362	5.185	5.431	6,343,213	5.3343	3.42%
2010-03-16	0	5.260	5.250	5.260	5.250	5.310	4,094,000	21,597,265	5.2753	5.166	5.156	5.166	5.156	5.215	4,168,800	5.1807	-0.38%
2010-03-15	0	5.280	5.300	5.310	5.180	5.300	2,977,500	15,589,085	5.2356	5.185	5.205	5.215	5.087	5.205	3,031,901	5.1417	1.34%
2010-03-12	0	5.210	5.200	5.210	5.180	5.250	2,322,500	12,079,145	5.2009	5.117	5.107	5.117	5.087	5.156	2,364,934	5.1076	0.00%
2010-03-11	0	5.210	5.210	5.220	5.180	5.280	1,938,500	10,116,303	5.2186	5.117	5.117	5.126	5.087	5.185	1,973,918	5.1250	0.39%
2010-03-10	0	5.190	5.180	5.190	5.180	5.340	5,089,000	26,830,812	5.2723	5.097	5.087	5.097	5.087	5.244	5,181,980	5.1777	-2.63%
2010-03-09	0	5.330	5.310	5.330	5.260	5.350	1,702,570	9,026,331	5.3016	5.234	5.215	5.234	5.166	5.254	1,733,677	5.2065	-0.37%
2010-03-08	0	5.350	5.340	5.350	5.220	5.350	5,051,000	26,773,555	5.3006	5.254	5.244	5.254	5.126	5.254	5,143,286	5.2055	2.69%
2010-03-05	0	5.210	5.200	5.210	5.170	5.310	6,115,000	31,873,955	5.2124	5.117	5.107	5.117	5.077	5.215	6,226,726	5.1189	-1.70%
2010-03-04	0	5.300	5.300	5.310	5.210	5.380	2,321,400	12,240,912	5.2731	5.205	5.205	5.215	5.117	5.283	2,363,814	5.1785	-0.93%
2010-03-03	0	5.350	5.350	5.360	5.200	5.360	3,667,810	19,516,891	5.3211	5.254	5.254	5.264	5.107	5.264	3,734,824	5.2257	1.90%
2010-03-02	0	5.250	5.240	5.250	5.180	5.270	1,726,500	9,022,600	5.2259	5.156	5.146	5.156	5.087	5.175	1,758,044	5.1322	0.00%
2010-03-01	0	5.250	5.240	5.250	5.100	5.270	2,803,000	14,541,885	5.1880	5.156	5.146	5.156	5.008	5.175	2,854,213	5.0949	2.34%
2010-02-26	0	5.130	5.100	5.130	5.090	5.180	2,370,446	12,133,370	5.1186	5.038	5.008	5.038	4.999	5.087	2,413,756	5.0268	0.20%
2010-02-25	0	5.120	5.100	5.150	5.080	5.280	5,157,900	26,576,712	5.1526	5.028	5.008	5.058	4.989	5.185	5,252,139	5.0602	1.39%
2010-02-24	0	5.050	5.050	5.060	5.020	5.080	1,855,500	9,375,120	5.0526	4.959	4.959	4.969	4.930	4.989	1,889,401	4.9620	-0.39%
2010-02-23	0	5.070	5.060	5.070	5.000	5.070	1,589,000	8,001,920	5.0358	4.979	4.969	4.979	4.910	4.979	1,618,032	4.9455	0.80%
2010-02-22	0	5.030	5.030	5.040	5.020	5.120	725,500	3,667,210	5.0547	4.940	4.940	4.950	4.930	5.028	738,755	4.9640	0.40%
2010-02-19	0	5.010	5.000	5.010	4.990	5.110	1,400,500	7,036,820	5.0245	4.920	4.910	4.920	4.900	5.018	1,426,088	4.9344	-1.57%
2010-02-18	0	5.090	5.090	5.100	5.060	5.190	835,400	4,284,221	5.1283	4.999	4.999	5.008	4.969	5.097	850,663	5.0363	-1.17%
2010-02-17	0	5.150	5.140	5.150	5.010	5.210	1,788,500	9,167,805	5.1260	5.058	5.048	5.058	4.920	5.117	1,821,177	5.0340	2.79%
2010-02-12	0	5.010	5.010	5.060	5.000	5.130	2,668,000	13,525,680	5.0696	4.920	4.920	4.969	4.910	5.038	2,716,746	4.9786	-0.60%
2010-02-11	0	5.040	5.040	5.050	4.910	5.100	2,088,500	10,503,615	5.0293	4.950	4.950	4.959	4.822	5.008	2,126,658	4.9390	0.20%
2010-02-10	0	5.030	5.020	5.030	5.000	5.080	2,054,500	10,332,785	5.0293	4.940	4.930	4.940	4.910	4.989	2,092,037	4.9391	0.60%
2010-02-09	0	5.000	4.970	5.000	4.890	5.020	2,430,000	11,999,300	4.9380	4.910	4.881	4.910	4.802	4.930	2,474,398	4.8494	-0.40%
2010-02-08	0	5.020	5.010	5.020	5.010	5.140	1,533,500	7,750,375	5.0540	4.930	4.920	4.930	4.920	5.048	1,561,518	4.9634	0.20%
2010-02-05	0	5.010	5.010	5.020	4.980	5.080	2,987,500	14,965,120	5.0092	4.920	4.920	4.930	4.891	4.989	3,042,084	4.9194	-2.15%
2010-02-04	0	5.120	5.130	5.140	5.070	5.230	788,000	4,035,255	5.1209	5.028	5.038	5.048	4.979	5.136	802,397	5.0290	-1.54%
2010-02-03	0	5.200	5.200	5.210	5.060	5.220	1,214,000	6,239,860	5.1399	5.107	5.107	5.117	4.969	5.126	1,236,181	5.0477	2.16%
2010-02-02	0	5.090	5.070	5.090	5.030	5.160	2,156,000	10,947,665	5.0778	4.999	4.979	4.999	4.940	5.067	2,195,392	4.9867	1.19%
2010-02-01	0	5.030	5.030	5.050	4.950	5.100	1,325,000	6,634,380	5.0071	4.940	4.940	4.959	4.861	5.008	1,349,209	4.9172	0.20%
2010-01-29	0	5.020	5.020	5.030	5.000	5.100	1,746,000	8,794,420	5.0369	4.930	4.930	4.940	4.910	5.008	1,777,901	4.9465	-1.57%
2010-01-28	0	5.100	5.070	5.110	5.020	5.120	1,120,000	5,695,085	5.0849	5.008	4.979	5.018	4.930	5.028	1,140,463	4.9937	1.39%
2010-01-27	0	5.030	5.030	5.040	4.980	5.140	3,052,500	15,415,535	5.0501	4.940	4.940	4.950	4.891	5.048	3,108,271	4.9595	-1.95%
2010-01-26	0	5.130	5.100	5.130	5.060	5.430	5,053,500	26,000,540	5.1451	5.038	5.008	5.038	4.969	5.333	5,145,831	5.0527	-4.29%
2010-01-25	0	5.360	5.360	5.370	5.260	5.400	2,161,500	11,508,515	5.3243	5.264	5.264	5.274	5.166	5.303	2,200,992	5.2288	0.75%
2010-01-22	0	5.320	5.310	5.320	5.180	5.400	3,530,000	18,592,145	5.2669	5.225	5.215	5.225	5.087	5.303	3,594,496	5.1724	-2.21%
2010-01-21	0	5.440	5.430	5.440	5.430	5.650	3,409,500	18,776,405	5.5071	5.342	5.333	5.342	5.333	5.549	3,471,794	5.4083	-3.72%
2010-01-20	0	5.650	5.610	5.650	5.560	5.780	3,706,000	21,012,645	5.6699	5.549	5.509	5.549	5.460	5.676	3,773,711	5.5682	0.89%
2010-01-19	0	5.600	5.590	5.600	5.520	5.690	2,361,000	13,226,975	5.6023	5.500	5.490	5.500	5.421	5.588	2,404,137	5.5018	-0.18%
2010-01-18	0	5.610	5.610	5.620	5.530	5.670	1,861,948	10,422,069	5.5974	5.509	5.509	5.519	5.431	5.568	1,895,967	5.4970	0.54%
2010-01-15	0	5.580	5.580	5.600	5.540	5.790	5,610,500	31,627,456	5.6372	5.480	5.480	5.500	5.441	5.686	5,713,008	5.5360	-1.59%
2010-01-14	0	5.670	5.660	5.670	5.600	5.770	2,323,000	13,223,141	5.6923	5.568	5.558	5.568	5.500	5.666	2,365,443	5.5901	1.25%
2010-01-13	0	5.600	5.600	5.610	5.560	5.810	3,017,000	17,105,660	5.6698	5.500	5.500	5.509	5.460	5.706	3,072,123	5.5680	-3.61%
2010-01-12	0	5.810	5.800	5.820	5.650	5.820	4,169,700	23,948,830	5.7435	5.706	5.696	5.716	5.549	5.716	4,245,884	5.6405	1.22%
2010-01-11	0	5.740	5.740	5.750	5.700	5.960	4,741,412	27,670,657	5.8360	5.637	5.637	5.647	5.598	5.853	4,828,041	5.7312	-1.03%
2010-01-08	0	5.800	5.790	5.800	5.700	5.850	2,305,500	13,312,925	5.7744	5.696	5.686	5.696	5.598	5.745	2,347,623	5.6708	0.35%
2010-01-07	0	5.780	5.780	5.790	5.730	5.930	3,563,400	20,693,877	5.8073	5.676	5.676	5.686	5.627	5.824	3,628,506	5.7031	-0.69%
2010-01-06	0	5.820	5.800	5.830	5.800	5.960	6,768,500	39,764,495	5.8749	5.716	5.696	5.725	5.696	5.853	6,892,166	5.7695	-2.68%
2010-01-05	0	5.980	5.950	5.980	5.640	6.050	27,218,804	161,006,557	5.9153	5.873	5.843	5.873	5.539	5.941	27,716,112	5.8091	6.60%
2010-01-04	0	5.610	5.620	5.630	5.550	5.660	6,263,000	35,092,720	5.6032	5.509	5.519	5.529	5.450	5.558	6,377,430	5.5026	1.63%
2009-12-31	0	5.520	5.510	5.530	5.420	5.610	2,982,500	16,410,475	5.5023	5.421	5.411	5.431	5.323	5.509	3,036,993	5.4035	0.00%
2009-12-30	0	5.520	5.520	5.530	5.370	5.610	8,496,900	46,960,287	5.5268	5.421	5.421	5.431	5.274	5.509	8,652,145	5.4276	1.47%
2009-12-29	0	5.440	5.430	5.440	5.250	5.480	7,213,500	39,040,310	5.4121	5.342	5.333	5.342	5.156	5.382	7,345,296	5.3150	3.42%
2009-12-28	0	5.260	5.260	5.270	5.250	5.350	2,473,500	13,132,430	5.3093	5.166	5.166	5.175	5.156	5.254	2,518,693	5.2140	-0.75%
2009-12-24	0	5.300	5.290	5.300	5.200	5.330	2,469,500	13,065,475	5.2907	5.205	5.195	5.205	5.107	5.234	2,514,620	5.1958	1.34%
2009-12-23	0	5.230	5.200	5.230	5.190	5.290	2,134,038	11,194,131	5.2455	5.136	5.107	5.136	5.097	5.195	2,173,028	5.1514	-0.38%
2009-12-22	0	5.250	5.220	5.230	5.170	5.390	1,416,624	7,446,594	5.2566	5.156	5.126	5.136	5.077	5.293	1,442,507	5.1623	-1.50%
2009-12-21	0	5.330	5.310	5.330	5.050	5.440	6,389,000	33,709,765	5.2762	5.234	5.215	5.234	4.959	5.342	6,505,732	5.1815	5.54%
2009-12-18	0	5.050	5.070	5.090	4.930	5.090	4,591,000	22,869,345	4.9813	4.959	4.979	4.999	4.842	4.999	4,674,881	4.8920	-0.98%
2009-12-17	0	5.100	5.100	5.130	5.030	5.340	5,092,000	26,033,915	5.1127	5.008	5.008	5.038	4.940	5.244	5,185,035	5.0210	-3.59%
2009-12-16	0	5.290	5.260	5.290	5.220	5.440	4,172,500	22,176,605	5.3149	5.195	5.166	5.195	5.126	5.342	4,248,735	5.2196	-0.19%
2009-12-15	0	5.300	5.270	5.320	5.170	5.330	4,003,300	20,941,444	5.2310	5.205	5.175	5.225	5.077	5.234	4,076,443	5.1372	0.00%
2009-12-14	0	5.300	5.290	5.310	5.200	5.350	3,869,243	20,488,040	5.2951	5.205	5.195	5.215	5.107	5.254	3,939,937	5.2001	-0.93%
2009-12-11	0	5.350	5.350	5.360	5.150	5.440	10,079,000	53,555,635	5.3136	5.254	5.254	5.264	5.058	5.342	10,263,151	5.2182	4.90%
2009-12-10	0	5.100	5.120	5.130	4.950	5.290	8,350,500	42,455,700	5.0842	5.008	5.028	5.038	4.861	5.195	8,503,070	4.9930	-1.92%
2009-12-09	0	5.200	5.180	5.190	5.160	5.320	11,985,400	62,575,873	5.2210	5.107	5.087	5.097	5.067	5.225	12,204,382	5.1273	-2.80%
2009-12-08	0	5.350	5.350	5.360	5.310	5.620	22,577,720	121,999,228	5.4035	5.254	5.254	5.264	5.215	5.519	22,990,232	5.3066	-7.60%
2009-12-07	0	5.790	5.800	5.810	4.890	5.820	59,977,642	327,318,401	5.4573	5.686	5.696	5.706	4.802	5.716	61,073,479	5.3594	19.14%
2009-12-04	0	4.860	4.850	4.870	4.820	4.930	3,218,500	15,647,870	4.8619	4.773	4.763	4.783	4.734	4.842	3,277,304	4.7746	-1.62%
2009-12-03	0	4.940	4.930	4.940	4.840	4.950	4,140,000	20,277,135	4.8979	4.851	4.842	4.851	4.753	4.861	4,215,641	4.8100	1.23%
2009-12-02	0	4.880	4.880	4.900	4.820	4.940	7,449,000	36,418,775	4.8891	4.792	4.792	4.812	4.734	4.851	7,585,099	4.8014	1.88%
2009-12-01	0	4.790	4.790	4.800	4.770	4.860	4,409,500	21,188,545	4.8052	4.704	4.704	4.714	4.684	4.773	4,490,065	4.7190	0.21%
2009-11-30	0	4.780	4.790	4.810	4.760	4.870	4,260,000	20,492,580	4.8105	4.694	4.704	4.724	4.675	4.783	4,337,833	4.7242	0.42%
2009-11-27	0	4.760	4.760	4.770	4.750	4.910	5,083,000	24,391,540	4.7987	4.675	4.675	4.684	4.665	4.822	5,175,870	4.7125	-3.25%
2009-11-26	0	4.920	4.920	4.940	4.910	5.030	4,302,000	21,276,860	4.9458	4.832	4.832	4.851	4.822	4.940	4,380,601	4.8571	-1.60%
2009-11-25	0	5.000	4.990	5.000	4.960	5.050	3,727,500	18,631,750	4.9985	4.910	4.900	4.910	4.871	4.959	3,795,604	4.9088	-0.60%
2009-11-24	0	5.030	5.030	5.040	4.980	5.050	4,378,000	21,942,980	5.0121	4.940	4.940	4.950	4.891	4.959	4,457,989	4.9222	-0.40%
2009-11-23	0	5.050	5.050	5.060	5.000	5.060	2,270,500	11,449,926	5.0429	4.959	4.959	4.969	4.910	4.969	2,311,984	4.9524	0.80%
2009-11-20	0	5.010	5.010	5.030	4.980	5.060	3,385,002	16,994,250	5.0205	4.920	4.920	4.940	4.891	4.969	3,446,849	4.9304	0.20%
2009-11-19	0	5.000	5.000	5.020	5.000	5.040	2,393,500	12,005,750	5.0160	4.910	4.910	4.930	4.910	4.950	2,437,231	4.9260	-0.40%
2009-11-18	0	5.020	5.020	5.030	5.000	5.080	3,198,000	16,039,405	5.0154	4.930	4.930	4.940	4.910	4.989	3,256,430	4.9255	-0.40%
2009-11-17	0	5.040	5.040	5.050	5.000	5.080	2,733,000	13,777,740	5.0413	4.950	4.950	4.959	4.910	4.989	2,782,934	4.9508	-0.20%
2009-11-16	0	5.050	5.050	5.070	5.030	5.090	3,360,500	17,017,965	5.0641	4.959	4.959	4.979	4.940	4.999	3,421,899	4.9733	0.00%
2009-11-13	0	5.050	5.050	5.070	5.000	5.070	3,176,376	16,049,622	5.0528	4.959	4.959	4.979	4.910	4.979	3,234,411	4.9621	0.80%
2009-11-12	0	5.010	5.020	5.030	5.000	5.090	1,698,500	8,538,490	5.0271	4.920	4.930	4.940	4.910	4.999	1,729,533	4.9369	-0.79%
2009-11-11	0	5.050	5.060	5.070	4.950	5.090	3,619,000	18,131,215	5.0100	4.959	4.969	4.979	4.861	4.999	3,685,122	4.9201	0.60%
2009-11-10	0	5.020	5.010	5.020	4.990	5.080	2,298,344	11,560,407	5.0299	4.930	4.920	4.930	4.900	4.989	2,340,336	4.9396	0.20%
2009-11-09	0	5.010	5.010	5.020	4.980	5.100	4,555,502	22,861,940	5.0185	4.920	4.920	4.930	4.891	5.008	4,638,734	4.9285	-0.99%
2009-11-06	0	5.060	5.060	5.070	5.030	5.240	5,791,000	29,496,725	5.0935	4.969	4.969	4.979	4.940	5.146	5,896,806	5.0022	-1.17%
2009-11-05	0	5.120	5.110	5.120	5.020	5.220	6,806,500	35,129,525	5.1612	5.028	5.018	5.028	4.930	5.126	6,930,860	5.0686	1.19%
2009-11-04	0	5.060	5.040	5.060	5.000	5.100	1,161,500	5,864,790	5.0493	4.969	4.950	4.969	4.910	5.008	1,182,721	4.9587	1.20%
2009-11-03	0	5.000	5.000	5.010	5.000	5.040	3,674,500	18,449,365	5.0209	4.910	4.910	4.920	4.910	4.950	3,741,636	4.9308	-0.79%
2009-11-02	0	5.040	5.010	5.030	4.950	5.100	1,927,000	9,676,215	5.0214	4.950	4.920	4.940	4.861	5.008	1,962,208	4.9313	-0.20%
2009-10-30	0	5.050	5.050	5.070	5.050	5.100	3,113,500	15,812,480	5.0787	4.959	4.959	4.979	4.959	5.008	3,170,386	4.9876	0.80%
2009-10-29	0	5.010	5.000	5.040	4.900	5.070	3,203,808	15,994,472	4.9923	4.920	4.910	4.950	4.812	4.979	3,262,344	4.9028	-1.38%
2009-10-28	0	5.080	5.060	5.080	5.050	5.250	3,504,000	17,861,255	5.0974	4.989	4.969	4.989	4.959	5.156	3,568,021	5.0059	-2.31%
2009-10-27	0	5.200	5.200	5.220	5.170	5.240	1,591,000	8,280,935	5.2049	5.107	5.107	5.126	5.077	5.146	1,620,069	5.1115	-1.89%
2009-10-23	0	5.300	5.300	5.310	5.250	5.370	3,800,000	20,137,270	5.2993	5.205	5.205	5.215	5.156	5.274	3,869,429	5.2042	-0.19%
2009-10-22	0	5.310	5.300	5.320	5.270	5.350	3,611,904	19,154,301	5.3031	5.215	5.205	5.225	5.175	5.254	3,677,896	5.2080	-0.56%
2009-10-21	0	5.340	5.340	5.360	5.260	5.400	4,236,500	22,537,320	5.3198	5.244	5.244	5.264	5.166	5.303	4,313,904	5.2243	-1.11%
2009-10-20	0	5.400	5.390	5.400	5.100	5.480	15,262,320	81,821,686	5.3610	5.303	5.293	5.303	5.008	5.382	15,541,174	5.2648	6.09%
2009-10-19	0	5.090	5.090	5.110	5.010	5.110	1,939,500	9,855,640	5.0815	4.999	4.999	5.018	4.920	5.018	1,974,936	4.9904	1.80%
2009-10-16	0	5.000	5.000	5.010	4.960	5.120	2,891,000	14,455,555	5.0002	4.910	4.910	4.920	4.871	5.028	2,943,821	4.9105	-1.57%
2009-10-15	0	5.080	5.080	5.100	5.070	5.190	4,903,500	25,082,925	5.1153	4.989	4.989	5.008	4.979	5.097	4,993,091	5.0235	-0.39%
2009-10-14	0	5.100	5.090	5.100	5.080	5.140	2,997,500	15,307,200	5.1067	5.008	4.999	5.008	4.989	5.048	3,052,267	5.0150	0.39%
2009-10-13	0	5.080	5.080	5.090	5.070	5.130	3,227,000	16,466,350	5.1027	4.989	4.989	4.999	4.979	5.038	3,285,960	5.0111	0.20%
2009-10-12	0	5.070	5.060	5.070	5.050	5.100	1,547,000	7,847,020	5.0724	4.979	4.969	4.979	4.959	5.008	1,575,265	4.9814	0.40%
2009-10-09	0	5.050	5.050	5.060	5.010	5.100	2,406,000	12,186,165	5.0649	4.959	4.959	4.969	4.920	5.008	2,449,959	4.9740	0.20%
2009-10-08	0	5.040	5.040	5.050	4.970	5.150	2,652,000	13,336,180	5.0287	4.950	4.950	4.959	4.881	5.058	2,700,454	4.9385	-0.98%
2009-10-07	0	5.090	5.090	5.100	5.000	5.150	3,488,500	17,754,865	5.0895	4.999	4.999	5.008	4.910	5.058	3,552,238	4.9982	2.41%
2009-10-06	0	4.970	4.960	5.010	4.900	5.020	2,215,000	10,979,470	4.9569	4.881	4.871	4.920	4.812	4.930	2,255,470	4.8679	1.02%
2009-10-05	0	4.920	4.920	4.940	4.840	4.940	11,942,000	55,671,100	4.6618	4.832	4.832	4.851	4.753	4.851	12,160,189	4.5781	0.41%
2009-10-02	0	4.900	4.910	4.920	4.820	4.950	4,334,000	21,144,650	4.8788	4.812	4.822	4.832	4.734	4.861	4,413,185	4.7912	-1.01%
2009-09-30	0	4.950	4.960	5.000	4.950	5.020	3,034,136	15,088,225	4.9728	4.861	4.871	4.910	4.861	4.930	3,089,572	4.8836	-0.20%
2009-09-29	0	4.960	4.960	4.970	4.920	5.040	3,519,500	17,508,610	4.9747	4.871	4.871	4.881	4.832	4.950	3,583,804	4.8855	1.22%
2009-09-28	0	4.900	4.900	4.910	4.890	4.950	2,519,500	12,385,675	4.9159	4.812	4.812	4.822	4.802	4.861	2,565,533	4.8277	-1.21%
2009-09-25	0	4.960	4.950	4.960	4.880	5.010	8,442,500	41,501,500	4.9158	4.871	4.861	4.871	4.792	4.920	8,596,751	4.8276	-1.20%
2009-09-24	0	5.020	5.030	5.040	5.010	5.200	7,810,000	39,811,527	5.0975	4.930	4.940	4.950	4.920	5.107	7,952,695	5.0060	-3.65%
2009-09-23	0	5.210	5.200	5.210	5.180	5.350	4,488,912	23,467,113	5.2278	5.117	5.107	5.117	5.087	5.254	4,570,928	5.1340	-1.33%
2009-09-22	0	5.280	5.280	5.290	5.260	5.360	1,035,000	5,473,860	5.2888	5.185	5.185	5.195	5.166	5.264	1,053,910	5.1939	-0.56%
2009-09-21	0	5.310	5.300	5.320	5.290	5.440	2,932,369	15,683,058	5.3483	5.215	5.205	5.225	5.195	5.342	2,985,946	5.2523	-1.48%
2009-09-18	0	5.390	5.380	5.400	5.200	5.410	6,836,300	36,451,153	5.3320	5.293	5.283	5.303	5.107	5.313	6,961,204	5.2363	3.65%
2009-09-17	0	5.200	5.190	5.200	5.180	5.300	10,298,000	53,901,723	5.2342	5.107	5.097	5.107	5.087	5.205	10,486,152	5.1403	-0.95%
2009-09-16	0	5.250	5.230	5.240	5.200	5.340	7,581,000	39,767,105	5.2456	5.156	5.136	5.146	5.107	5.244	7,719,511	5.1515	-0.94%
2009-09-15	0	5.300	5.290	5.300	5.250	5.370	1,117,000	5,909,735	5.2907	5.205	5.195	5.205	5.156	5.274	1,137,408	5.1958	-1.30%
2009-09-14	0	5.370	5.330	5.380	5.330	5.450	2,429,500	13,078,210	5.3831	5.274	5.234	5.283	5.234	5.352	2,473,889	5.2865	-1.10%
2009-09-11	0	5.430	5.430	5.460	5.420	5.530	2,685,000	14,682,330	5.4683	5.333	5.333	5.362	5.323	5.431	2,734,057	5.3702	-1.27%
2009-09-10	0	5.500	5.480	5.500	5.450	5.650	4,706,000	25,959,345	5.5162	5.401	5.382	5.401	5.352	5.549	4,791,982	5.4172	-1.79%
2009-09-09	0	5.600	5.580	5.590	5.480	5.620	8,054,500	44,627,680	5.5407	5.500	5.480	5.490	5.382	5.519	8,201,662	5.4413	2.94%
2009-09-08	0	5.440	5.420	5.430	5.280	5.480	4,502,500	24,327,150	5.4030	5.342	5.323	5.333	5.185	5.382	4,584,764	5.3061	2.64%
2009-09-07	0	5.300	5.290	5.310	5.230	5.310	2,916,500	15,394,712	5.2785	5.205	5.195	5.215	5.136	5.215	2,969,787	5.1838	1.15%
2009-09-04	0	5.240	5.240	5.250	5.100	5.260	3,001,000	15,546,040	5.1803	5.146	5.146	5.156	5.008	5.166	3,055,831	5.0873	0.77%
2009-09-03	0	5.200	5.200	5.210	5.080	5.240	3,091,500	15,966,505	5.1646	5.107	5.107	5.117	4.989	5.146	3,147,984	5.0720	1.36%
2009-09-02	0	5.130	5.100	5.130	5.000	5.140	2,184,000	11,082,075	5.0742	5.038	5.008	5.038	4.910	5.048	2,223,903	4.9832	1.38%
2009-09-01	0	5.060	5.050	5.060	5.020	5.150	4,527,049	22,898,213	5.0581	4.969	4.959	4.969	4.930	5.058	4,609,762	4.9673	-1.17%
2009-08-31	0	5.120	5.110	5.130	5.090	5.280	3,855,500	19,810,925	5.1384	5.028	5.018	5.038	4.999	5.185	3,925,943	5.0462	-3.58%
2009-08-28	0	5.310	5.300	5.310	5.250	5.350	1,659,500	8,774,050	5.2872	5.215	5.205	5.215	5.156	5.254	1,689,820	5.1923	-0.19%
2009-08-27	0	5.320	5.320	5.330	5.300	5.430	2,151,000	11,531,860	5.3612	5.225	5.225	5.234	5.205	5.333	2,190,300	5.2650	-2.03%
2009-08-26	0	5.430	5.430	5.440	5.420	5.550	1,864,000	10,179,080	5.4609	5.333	5.333	5.342	5.323	5.450	1,898,057	5.3629	-2.16%
2009-08-25	0	5.550	5.530	5.550	5.260	5.600	2,976,500	16,009,620	5.3787	5.450	5.431	5.450	5.166	5.500	3,030,883	5.2822	3.74%
2009-08-24	0	5.350	5.300	5.360	5.180	5.380	4,026,500	21,408,660	5.3169	5.254	5.205	5.264	5.087	5.283	4,100,067	5.2215	1.13%
2009-08-21	0	5.290	5.290	5.300	5.250	5.410	3,130,000	16,673,675	5.3271	5.195	5.195	5.205	5.156	5.313	3,187,187	5.2315	-0.38%
2009-08-20	0	5.310	5.320	5.330	5.250	5.370	2,576,500	13,693,585	5.3148	5.215	5.225	5.234	5.156	5.274	2,623,575	5.2194	0.76%
2009-08-19	0	5.270	5.270	5.280	5.250	5.420	4,419,000	23,484,860	5.3145	5.175	5.175	5.185	5.156	5.323	4,499,738	5.2192	-2.41%
2009-08-18	0	5.400	5.380	5.400	5.130	5.550	7,469,500	39,785,195	5.3264	5.303	5.283	5.303	5.038	5.450	7,605,973	5.2308	-2.35%
2009-08-17	0	5.530	5.520	5.530	5.510	5.600	5,817,500	32,246,105	5.5429	5.431	5.421	5.431	5.411	5.500	5,923,790	5.4435	-2.47%
2009-08-14	0	5.670	5.650	5.670	5.600	5.770	4,665,500	26,310,010	5.6393	5.568	5.549	5.568	5.500	5.666	4,750,742	5.5381	-1.39%
2009-08-13	0	5.750	5.710	5.750	5.680	5.840	6,565,500	37,711,520	5.7439	5.647	5.608	5.647	5.578	5.735	6,685,457	5.6408	0.70%
2009-08-12	0	5.710	5.700	5.710	5.700	5.820	5,035,500	28,910,020	5.7412	5.608	5.598	5.608	5.598	5.716	5,127,502	5.6382	-2.39%
2009-08-11	0	5.850	5.840	5.850	5.620	5.920	11,565,900	67,233,198	5.8131	5.745	5.735	5.745	5.519	5.814	11,777,218	5.7088	4.09%
2009-08-10	0	5.620	5.620	5.630	5.590	5.980	21,052,100	119,552,878	5.6789	5.519	5.519	5.529	5.490	5.873	21,436,738	5.5770	-5.07%
2009-08-07	0	5.920	5.900	5.930	5.900	6.150	5,953,000	35,576,075	5.9762	5.814	5.794	5.824	5.794	6.040	6,061,766	5.8689	-3.90%
2009-08-06	0	6.160	6.160	6.200	5.980	6.200	6,826,000	41,446,620	6.0719	6.049	6.049	6.089	5.873	6.089	6,950,716	5.9629	0.98%
2009-08-05	0	6.100	6.090	6.100	6.070	6.280	6,843,500	42,095,775	6.1512	5.991	5.981	5.991	5.961	6.167	6,968,536	6.0408	-1.77%
2009-08-04	0	6.210	6.200	6.220	6.170	6.440	7,425,148	46,664,449	6.2846	6.099	6.089	6.108	6.059	6.324	7,560,811	6.1719	-1.74%
2009-08-03	0	6.320	6.320	6.330	6.190	6.380	7,877,162	49,533,125	6.2882	6.207	6.207	6.216	6.079	6.266	8,021,084	6.1754	2.10%
2009-07-31	0	6.190	6.170	6.190	6.150	6.300	9,090,500	56,532,940	6.2189	6.079	6.059	6.079	6.040	6.187	9,256,590	6.1073	0.81%
2009-07-30	0	6.140	6.130	6.150	6.090	6.380	8,372,500	51,760,115	6.1822	6.030	6.020	6.040	5.981	6.266	8,525,472	6.0712	-2.38%
2009-07-29	0	6.290	6.280	6.290	6.030	6.680	26,365,500	167,689,830	6.3602	6.177	6.167	6.177	5.922	6.560	26,847,217	6.2461	-2.63%
2009-07-28	0	6.460	6.460	6.470	6.200	6.560	63,295,000	403,534,256	6.3755	6.344	6.344	6.354	6.089	6.442	64,451,447	6.2611	5.73%
2009-07-27	0	6.110	6.110	6.130	6.060	6.170	14,914,500	90,960,390	6.0988	6.000	6.000	6.020	5.951	6.059	15,186,999	5.9894	0.83%
2009-07-24	0	6.060	6.050	6.060	5.930	6.250	13,687,800	82,707,813	6.0424	5.951	5.941	5.951	5.824	6.138	13,937,886	5.9340	-2.73%
2009-07-23	0	6.230	6.230	6.240	6.140	6.280	22,388,000	138,894,795	6.2040	6.118	6.118	6.128	6.030	6.167	22,797,046	6.0927	1.63%
2009-07-22	0	6.130	6.150	6.160	5.820	6.180	22,239,500	134,795,140	6.0611	6.020	6.040	6.049	5.716	6.069	22,645,832	5.9523	5.51%
2009-07-21	0	5.810	5.800	5.810	5.800	5.950	8,714,500	51,058,255	5.8590	5.706	5.696	5.706	5.696	5.843	8,873,720	5.7539	-1.19%
2009-07-20	0	5.880	5.880	5.890	5.810	5.920	7,958,000	46,677,700	5.8655	5.774	5.774	5.784	5.706	5.814	8,103,399	5.7603	0.68%
2009-07-17	0	5.840	5.840	5.850	5.760	5.890	5,594,000	32,666,885	5.8396	5.735	5.735	5.745	5.657	5.784	5,696,207	5.7348	1.92%
2009-07-16	0	5.730	5.730	5.740	5.720	6.000	12,443,000	72,953,130	5.8630	5.627	5.627	5.637	5.617	5.892	12,670,343	5.7578	-2.72%
2009-07-15	0	5.890	5.880	5.890	5.540	5.940	19,337,500	112,103,550	5.7972	5.784	5.774	5.784	5.441	5.833	19,690,811	5.6932	6.70%
2009-07-14	0	5.520	5.520	5.530	5.460	5.570	3,895,000	21,420,130	5.4994	5.421	5.421	5.431	5.362	5.470	3,966,165	5.4007	1.47%
2009-07-13	0	5.440	5.440	5.460	5.430	5.560	2,016,500	11,048,730	5.4792	5.342	5.342	5.362	5.333	5.460	2,053,343	5.3808	-2.86%
2009-07-10	0	5.600	5.560	5.600	5.520	5.630	2,738,000	15,284,030	5.5822	5.500	5.460	5.500	5.421	5.529	2,788,025	5.4820	0.00%
2009-07-09	0	5.600	5.590	5.600	5.480	5.630	2,574,500	14,277,180	5.5456	5.500	5.490	5.500	5.382	5.529	2,621,538	5.4461	0.90%
2009-07-08	0	5.550	5.540	5.550	5.460	5.570	3,021,500	16,655,130	5.5122	5.450	5.441	5.450	5.362	5.470	3,076,705	5.4133	-0.89%
2009-07-07	0	5.600	5.600	5.610	5.600	5.870	16,611,000	95,489,430	5.7486	5.500	5.500	5.509	5.500	5.765	16,914,495	5.6454	-1.58%
2009-07-06	0	5.690	5.680	5.720	5.400	5.720	11,702,500	65,195,425	5.5711	5.588	5.578	5.617	5.303	5.617	11,916,313	5.4711	5.76%
2009-07-03	0	5.380	5.360	5.380	5.300	5.430	6,754,500	36,085,145	5.3424	5.283	5.264	5.283	5.205	5.333	6,877,910	5.2465	-2.00%
2009-07-02	0	5.490	5.490	5.500	5.470	5.560	2,790,000	15,398,070	5.5190	5.391	5.391	5.401	5.372	5.460	2,840,975	5.4200	0.00%
2009-06-30	0	5.490	5.460	5.490	5.460	5.650	4,744,900	26,277,306	5.5380	5.391	5.362	5.391	5.362	5.549	4,831,593	5.4386	-2.14%
2009-06-29	0	5.610	5.600	5.640	5.600	5.680	2,356,000	13,284,045	5.6384	5.509	5.500	5.539	5.500	5.578	2,399,046	5.5372	-0.18%
2009-06-26	0	5.620	5.600	5.620	5.590	5.690	4,886,000	27,528,560	5.6342	5.519	5.500	5.519	5.490	5.588	4,975,271	5.5331	0.36%
2009-06-25	0	5.600	5.600	5.610	5.540	5.650	2,903,500	16,202,005	5.5802	5.500	5.500	5.509	5.441	5.549	2,956,549	5.4800	0.18%
2009-06-24	0	5.590	5.570	5.610	5.460	5.610	2,973,000	16,479,620	5.5431	5.490	5.470	5.509	5.362	5.509	3,027,319	5.4436	1.64%
2009-06-23	0	5.500	5.460	5.510	5.430	5.550	6,346,678	34,716,125	5.4700	5.401	5.362	5.411	5.333	5.450	6,462,637	5.3718	-1.79%
2009-06-22	0	5.600	5.590	5.600	5.560	5.700	3,972,500	22,421,210	5.6441	5.500	5.490	5.500	5.460	5.598	4,045,081	5.5428	0.00%
2009-06-19	0	5.600	5.600	5.610	5.600	5.730	3,678,000	20,694,080	5.6264	5.500	5.500	5.509	5.500	5.627	3,745,200	5.5255	-0.88%
2009-06-18	0	5.650	5.660	5.670	5.580	5.860	5,934,500	33,880,065	5.7090	5.549	5.558	5.568	5.480	5.755	6,042,928	5.6066	-2.42%
2009-06-17	0	5.790	5.780	5.790	5.700	5.880	9,950,000	57,634,970	5.7925	5.686	5.676	5.686	5.598	5.774	10,131,794	5.6885	1.76%
2009-06-16	0	5.690	5.680	5.700	5.480	5.720	11,060,500	61,831,200	5.5903	5.588	5.578	5.598	5.382	5.617	11,262,584	5.4900	-1.56%
2009-06-15	0	5.780	5.770	5.780	5.780	5.990	5,280,000	30,944,520	5.8607	5.676	5.666	5.676	5.676	5.883	5,376,470	5.7555	-3.51%
2009-06-12	0	5.990	5.960	6.000	5.920	6.210	8,686,500	52,278,970	6.0184	5.883	5.853	5.892	5.814	6.099	8,845,209	5.9104	-2.28%
2009-06-11	0	6.130	6.120	6.130	5.960	6.280	13,783,500	84,764,190	6.1497	6.020	6.010	6.020	5.853	6.167	14,035,335	6.0393	1.83%
2009-06-10	0	6.020	6.020	6.030	5.790	6.070	18,055,000	107,694,605	5.9648	5.912	5.912	5.922	5.686	5.961	18,384,878	5.8578	1.01%
2009-06-09	0	5.960	5.960	5.970	5.850	6.540	22,172,500	134,494,200	6.0658	5.853	5.853	5.863	5.745	6.423	22,577,608	5.9570	-8.31%
2009-06-08	0	6.500	6.500	6.510	6.300	6.550	16,663,000	107,439,810	6.4478	6.383	6.383	6.393	6.187	6.432	16,967,446	6.3321	2.85%
2009-06-05	0	6.320	6.340	6.350	6.240	6.680	23,069,500	146,955,800	6.3701	6.207	6.226	6.236	6.128	6.560	23,490,997	6.2558	-3.51%
2009-06-04	0	6.550	6.550	6.570	5.990	6.660	55,849,500	354,410,250	6.3458	6.432	6.432	6.452	5.883	6.541	56,869,912	6.2319	9.72%
2009-06-03	0	5.970	5.970	5.980	5.650	6.100	49,624,500	296,455,930	5.9740	5.863	5.863	5.873	5.549	5.991	50,531,177	5.8668	6.61%
2009-06-02	0	5.600	5.580	5.590	5.500	5.800	32,940,500	186,325,735	5.6564	5.500	5.480	5.490	5.401	5.696	33,542,348	5.5549	0.36%
2009-06-01	0	5.580	5.570	5.580	5.330	5.670	33,594,633	184,681,255	5.4973	5.480	5.470	5.480	5.234	5.568	34,208,432	5.3987	4.30%
2009-05-29	0	5.350	5.320	5.330	5.310	5.530	35,007,560	189,409,191	5.4105	5.254	5.225	5.234	5.215	5.431	35,647,174	5.3134	-2.19%
2009-05-27	0	5.470	5.440	5.450	5.450	5.670	13,143,628	73,074,409	5.5597	5.372	5.342	5.352	5.352	5.568	13,383,772	5.4599	-2.32%
2009-05-26	0	5.600	5.590	5.610	5.530	5.670	7,952,000	44,457,265	5.5907	5.500	5.490	5.509	5.431	5.568	8,097,289	5.4904	0.00%
2009-05-25	0	5.600	5.550	5.600	5.490	5.700	17,637,000	98,768,580	5.6001	5.500	5.450	5.500	5.391	5.598	17,959,241	5.4996	3.13%
2009-05-22	0	5.430	5.430	5.440	5.380	5.620	11,541,500	63,040,915	5.4621	5.333	5.333	5.342	5.283	5.519	11,752,372	5.3641	-2.51%
2009-05-21	0	5.570	5.570	5.580	5.550	5.650	5,916,000	33,088,530	5.5931	5.470	5.470	5.480	5.450	5.549	6,024,090	5.4927	-0.54%
2009-05-20	0	5.600	5.590	5.600	5.590	5.760	13,272,339	75,350,293	5.6772	5.500	5.490	5.500	5.490	5.657	13,514,835	5.5754	0.00%
2009-05-19	0	5.600	5.580	5.600	5.560	5.740	8,295,000	46,824,850	5.6449	5.500	5.480	5.500	5.460	5.637	8,446,556	5.5437	0.31%
2009-05-18	0	5.600	5.580	5.600	5.400	5.640	6,521,500	36,135,740	5.5410	5.483	5.463	5.483	5.287	5.522	6,660,917	5.4250	0.72%
2009-05-15	0	5.560	5.560	5.570	5.500	5.700	11,790,270	65,672,494	5.5701	5.444	5.444	5.453	5.385	5.581	12,042,324	5.4535	-1.07%
2009-05-14	0	5.620	5.610	5.620	5.580	5.820	9,965,700	56,278,944	5.6473	5.502	5.493	5.502	5.463	5.698	10,178,748	5.5291	-4.26%
2009-05-13	0	5.870	5.870	5.880	5.840	6.070	8,215,000	48,915,860	5.9545	5.747	5.747	5.757	5.718	5.943	8,390,621	5.8298	-1.34%
2009-05-12	0	5.950	5.940	5.950	5.860	6.180	13,902,200	83,206,440	5.9851	5.825	5.816	5.825	5.737	6.051	14,199,403	5.8599	-2.14%
2009-05-11	0	6.080	6.080	6.090	5.720	6.260	30,440,500	183,641,185	6.0328	5.953	5.953	5.963	5.600	6.129	31,091,260	5.9065	3.23%
2009-05-08	0	5.890	5.880	5.890	5.760	5.950	13,967,500	81,938,584	5.8664	5.767	5.757	5.767	5.639	5.825	14,266,099	5.7436	0.00%
2009-05-07	0	5.890	5.890	5.900	5.650	5.970	32,189,500	187,295,078	5.8185	5.767	5.767	5.777	5.532	5.845	32,877,651	5.6967	4.62%
2009-05-06	0	5.630	5.620	5.640	5.350	5.740	15,685,500	88,157,995	5.6203	5.512	5.502	5.522	5.238	5.620	16,020,826	5.5027	3.87%
2009-05-05	0	5.420	5.410	5.420	5.350	5.530	8,271,000	44,932,725	5.4326	5.307	5.297	5.307	5.238	5.414	8,447,818	5.3189	-0.73%
2009-05-04	0	5.460	5.450	5.460	5.350	5.460	10,993,500	59,524,080	5.4145	5.346	5.336	5.346	5.238	5.346	11,228,520	5.3012	2.44%
2009-04-30	0	5.330	5.330	5.340	5.200	5.350	12,436,500	65,794,075	5.2904	5.218	5.218	5.228	5.091	5.238	12,702,369	5.1797	1.52%
2009-04-29	0	5.250	5.250	5.260	5.150	5.290	7,346,500	38,426,525	5.2306	5.140	5.140	5.150	5.042	5.179	7,503,554	5.1211	1.74%
2009-04-28	0	5.160	5.150	5.160	5.070	5.340	13,054,829	67,671,526	5.1836	5.052	5.042	5.052	4.964	5.228	13,333,917	5.0751	-1.90%
2009-04-27	0	5.260	5.250	5.260	5.220	5.500	24,429,200	129,882,489	5.3167	5.150	5.140	5.150	5.111	5.385	24,951,450	5.2054	-8.36%
2009-04-24	0	5.740	5.730	5.750	5.670	6.300	109,673,000	651,364,470	5.9392	5.620	5.610	5.630	5.551	6.168	112,017,602	5.8148	13.44%
2009-04-23	0	5.060	5.060	5.070	5.020	5.120	8,563,000	43,314,295	5.0583	4.954	4.954	4.964	4.915	5.013	8,746,061	4.9524	-0.39%
2009-04-22	0	5.080	5.070	5.090	5.080	5.250	11,598,000	59,384,670	5.1203	4.974	4.964	4.983	4.974	5.140	11,845,943	5.0131	-0.78%
2009-04-21	0	5.120	5.110	5.120	5.090	5.180	10,855,500	55,744,645	5.1352	5.013	5.003	5.013	4.983	5.072	11,087,570	5.0277	-3.21%
2009-04-20	0	5.290	5.280	5.290	5.160	5.450	13,288,180	70,692,213	5.3199	5.179	5.169	5.179	5.052	5.336	13,572,256	5.2086	0.38%
2009-04-17	0	5.270	5.280	5.290	5.260	5.600	28,267,222	150,910,005	5.3387	5.160	5.169	5.179	5.150	5.483	28,871,522	5.2270	-3.66%
2009-04-16	0	5.470	5.460	5.470	5.180	5.800	87,716,500	482,392,875	5.4995	5.356	5.346	5.356	5.072	5.679	89,591,713	5.3843	7.05%
2009-04-15	0	5.110	5.090	5.110	4.860	5.110	22,030,000	109,794,850	4.9839	5.003	4.983	5.003	4.758	5.003	22,500,960	4.8796	-0.20%
2009-04-14	0	5.120	5.120	5.130	4.940	5.160	21,283,500	108,262,840	5.0867	5.013	5.013	5.023	4.837	5.052	21,738,501	4.9802	4.70%
2009-04-09	0	4.890	4.880	4.890	4.830	4.980	8,832,819	43,301,479	4.9023	4.788	4.778	4.788	4.729	4.876	9,021,648	4.7997	1.66%
2009-04-08	0	4.810	4.810	4.840	4.750	4.930	10,768,914	51,753,744	4.8058	4.709	4.709	4.739	4.651	4.827	10,999,133	4.7053	-1.84%
2009-04-07	0	4.900	4.880	4.890	4.860	4.980	9,756,500	47,925,535	4.9122	4.797	4.778	4.788	4.758	4.876	9,965,076	4.8093	-1.41%
2009-04-06	0	4.970	4.960	4.970	4.900	5.130	13,855,460	69,126,738	4.9891	4.866	4.856	4.866	4.797	5.023	14,151,664	4.8847	-1.19%
2009-04-03	0	5.030	5.030	5.040	5.020	5.180	9,162,500	46,467,005	5.0714	4.925	4.925	4.935	4.915	5.072	9,358,377	4.9653	-2.33%
2009-04-02	0	5.150	5.150	5.160	5.060	5.270	29,708,000	153,398,680	5.1635	5.042	5.042	5.052	4.954	5.160	30,343,101	5.0555	1.58%
2009-04-01	0	5.070	5.070	5.080	4.930	5.110	16,939,131	85,377,215	5.0402	4.964	4.964	4.974	4.827	5.003	17,301,258	4.9347	2.63%
2009-03-31	0	4.940	4.930	4.940	4.800	4.980	11,238,512	55,120,889	4.9046	4.837	4.827	4.837	4.700	4.876	11,478,770	4.8020	1.86%
2009-03-30	0	4.850	4.850	4.860	4.840	5.200	31,572,500	159,441,855	5.0500	4.748	4.748	4.758	4.739	5.091	32,247,460	4.9443	-3.77%
2009-03-27	0	5.040	5.030	5.040	5.000	5.240	21,794,500	111,341,510	5.1087	4.935	4.925	4.935	4.895	5.130	22,260,425	5.0018	-1.75%
2009-03-26	0	5.130	5.130	5.140	5.110	5.460	56,124,500	294,411,020	5.2457	5.023	5.023	5.032	5.003	5.346	57,324,336	5.1359	-3.39%
2009-03-25	0	5.310	5.330	5.340	4.570	5.330	152,243,692	777,821,346	5.1091	5.199	5.218	5.228	4.474	5.218	155,498,375	5.0021	14.94%
2009-03-24	0	4.620	4.610	4.620	4.500	4.730	53,941,927	248,899,919	4.6142	4.523	4.514	4.523	4.406	4.631	55,095,104	4.5176	0.43%
2009-03-23	0	4.600	4.580	4.600	4.280	4.640	65,683,188	296,220,168	4.5098	4.504	4.484	4.504	4.190	4.543	67,087,371	4.4154	6.24%
2009-03-20	0	4.330	4.320	4.330	4.330	4.810	95,789,000	436,432,425	4.5562	4.239	4.230	4.239	4.239	4.709	97,836,788	4.4608	-9.79%
2009-03-19	0	4.800	4.800	4.810	3.880	5.030	519,391,404	2,354,459,042	4.5331	4.700	4.700	4.709	3.799	4.925	530,495,011	4.4382	-42.17%
2009-03-18	1	8.300	-	-	7.950	8.710	2,223,000	18,369,250	8.2633	8.126	-	-	7.784	8.528	2,270,524	8.0903	-19.42%
2009-03-17	0	10.30	10.28	10.30	10.24	10.50	5,462,092	56,275,446	10.303	10.08	10.06	10.08	10.03	10.28	5,578,861	10.087	-1.90%
2009-03-16	0	10.50	10.48	10.50	10.30	10.60	5,750,500	60,362,780	10.497	10.28	10.26	10.28	10.08	10.38	5,873,435	10.277	2.14%
2009-03-13	0	10.28	10.26	10.28	10.26	10.58	4,784,000	49,399,630	10.326	10.06	10.05	10.06	10.05	10.36	4,886,273	10.110	-1.15%
2009-03-12	0	10.40	10.38	10.40	10.30	10.70	3,915,000	40,835,383	10.430	10.18	10.16	10.18	10.08	10.48	3,998,695	10.212	-1.89%
2009-03-11	0	10.60	10.58	10.64	10.32	10.64	4,051,500	42,650,570	10.527	10.38	10.36	10.42	10.10	10.42	4,138,113	10.307	2.71%
2009-03-10	0	10.32	10.32	10.34	9.800	10.38	8,122,500	82,127,862	10.111	10.10	10.10	10.12	9.595	10.16	8,296,144	9.8995	7.50%
2009-03-09	0	9.600	9.580	9.600	9.150	9.880	6,195,500	58,008,051	9.3629	9.399	9.379	9.399	8.958	9.673	6,327,948	9.1670	5.49%
2009-03-06	0	9.100	9.060	9.100	9.050	9.340	3,761,000	34,382,670	9.1419	8.910	8.870	8.910	8.861	9.145	3,841,403	8.9505	0.11%
2009-03-05	0	9.090	9.030	9.090	8.970	9.400	3,406,928	31,150,597	9.1433	8.900	8.841	8.900	8.782	9.203	3,479,762	8.9519	-1.20%
2009-03-04	0	9.200	9.200	9.220	9.180	9.470	2,146,200	19,930,160	9.2863	9.007	9.007	9.027	8.988	9.272	2,192,082	9.0919	1.43%
2009-03-03	0	9.070	9.070	9.140	8.940	9.400	2,146,000	19,671,200	9.1664	8.880	8.880	8.949	8.753	9.203	2,191,877	8.9746	0.78%
2009-03-02	0	9.000	8.990	9.000	8.900	9.120	1,310,995	11,784,361	8.9889	8.812	8.802	8.812	8.714	8.929	1,339,022	8.8007	0.00%
2009-02-27	0	9.000	9.000	9.130	8.960	9.200	4,517,865	40,407,591	8.9440	8.812	8.812	8.939	8.772	9.007	4,614,448	8.7568	-0.22%
2009-02-26	0	9.020	9.000	9.020	8.960	9.110	1,018,500	9,178,380	9.0117	8.831	8.812	8.831	8.772	8.919	1,040,274	8.8230	0.22%
2009-02-25	0	9.000	9.000	9.020	8.850	9.090	1,511,500	13,501,945	8.9328	8.812	8.812	8.831	8.665	8.900	1,543,813	8.7458	1.12%
2009-02-24	0	8.900	8.750	8.900	8.700	9.080	969,000	8,495,310	8.7671	8.714	8.567	8.714	8.518	8.890	989,715	8.5836	-0.89%
2009-02-23	0	8.980	8.980	9.000	8.880	9.120	798,500	7,174,180	8.9846	8.792	8.792	8.812	8.694	8.929	815,570	8.7965	-0.11%
2009-02-20	0	8.990	8.990	9.000	8.960	9.480	1,494,960	13,497,791	9.0289	8.802	8.802	8.812	8.772	9.282	1,526,919	8.8399	-4.36%
2009-02-19	0	9.400	9.400	9.420	9.060	9.490	1,631,000	15,138,475	9.2817	9.203	9.203	9.223	8.870	9.291	1,665,868	9.0874	3.87%
2009-02-18	0	9.050	9.050	9.080	8.950	9.140	1,392,000	12,576,730	9.0350	8.861	8.861	8.890	8.763	8.949	1,421,758	8.8459	0.56%
2009-02-17	0	9.000	8.990	9.000	8.980	9.110	1,614,500	14,515,170	8.9905	8.812	8.802	8.812	8.792	8.919	1,649,015	8.8023	0.33%
2009-02-16	0	8.970	8.930	8.970	8.900	9.100	991,500	8,900,715	8.9770	8.782	8.743	8.782	8.714	8.910	1,012,696	8.7891	-1.43%
2009-02-13	0	9.100	9.060	9.100	8.390	9.280	3,547,822	31,439,604	8.8617	8.910	8.870	8.910	8.214	9.086	3,623,668	8.6762	7.57%
2009-02-12	0	8.460	8.450	8.460	8.380	9.500	4,225,000	37,407,800	8.8539	8.283	8.273	8.283	8.205	9.301	4,315,323	8.6686	-9.81%
2009-02-11	0	9.380	9.380	9.390	9.320	9.820	5,806,500	54,700,125	9.4205	9.184	9.184	9.193	9.125	9.614	5,930,632	9.2233	-4.48%
2009-02-10	0	9.820	9.810	9.820	9.740	10.04	4,902,500	48,194,100	9.8305	9.614	9.605	9.614	9.536	9.830	5,007,306	9.6248	-2.19%
2009-02-09	0	10.04	10.00	10.04	9.950	10.20	1,292,500	12,962,405	10.029	9.830	9.791	9.830	9.742	9.987	1,320,131	9.8190	-0.99%
2009-02-06	0	10.14	10.10	10.14	10.06	10.30	1,195,500	12,100,100	10.121	9.928	9.889	9.928	9.849	10.08	1,221,058	9.9095	-0.98%
2009-02-05	0	10.24	10.24	10.26	10.22	10.40	555,500	5,705,000	10.270	10.03	10.03	10.05	10.01	10.18	567,376	10.055	-0.19%
2009-02-04	0	10.26	10.26	10.34	10.26	10.42	1,730,000	17,911,590	10.354	10.05	10.05	10.12	10.05	10.20	1,766,984	10.137	0.39%
2009-02-03	0	10.22	10.22	10.30	10.14	10.40	1,972,500	20,192,130	10.237	10.01	10.01	10.08	9.928	10.18	2,014,668	10.023	1.59%
2009-02-02	0	10.06	10.06	10.08	10.02	10.30	676,800	6,816,568	10.072	9.849	9.849	9.869	9.810	10.08	691,269	9.8610	-0.98%
2009-01-30	0	10.16	10.16	10.18	10.00	10.20	1,157,621	11,773,103	10.170	9.947	9.947	9.967	9.791	9.987	1,182,369	9.9572	0.00%
2009-01-29	0	10.16	10.12	10.16	10.00	10.24	802,500	8,132,860	10.134	9.947	9.908	9.947	9.791	10.03	819,656	9.9223	2.42%
2009-01-23	0	9.920	9.920	9.930	9.850	9.980	737,500	7,319,995	9.9254	9.712	9.712	9.722	9.644	9.771	753,266	9.7177	-0.20%
2009-01-22	0	9.940	9.940	9.950	9.800	10.30	782,000	7,746,390	9.9059	9.732	9.732	9.742	9.595	10.08	798,718	9.6985	-0.60%
2009-01-21	0	10.00	9.990	10.00	9.900	10.14	1,933,500	19,330,190	9.9975	9.791	9.781	9.791	9.693	9.928	1,974,835	9.7883	-1.77%
2009-01-20	0	10.18	10.14	10.18	10.00	10.44	3,105,000	31,754,960	10.227	9.967	9.928	9.967	9.791	10.22	3,171,379	10.013	-1.36%
2009-01-19	0	10.32	10.30	10.32	10.28	10.50	512,000	5,309,310	10.370	10.10	10.08	10.10	10.06	10.28	522,946	10.153	-1.15%
2009-01-16	0	10.44	10.44	10.46	10.34	10.50	650,500	6,792,740	10.442	10.22	10.22	10.24	10.12	10.28	664,406	10.224	0.38%
2009-01-15	0	10.40	10.30	10.40	10.26	10.44	2,267,000	23,448,960	10.344	10.18	10.08	10.18	10.05	10.22	2,315,464	10.127	-0.57%
2009-01-14	0	10.46	10.40	10.46	10.36	10.60	1,160,500	12,083,180	10.412	10.24	10.18	10.24	10.14	10.38	1,185,309	10.194	-0.38%
2009-01-13	0	10.50	10.38	10.50	10.36	10.60	1,593,100	16,602,500	10.422	10.28	10.16	10.28	10.14	10.38	1,627,157	10.203	0.19%
2009-01-12	0	10.48	10.36	10.48	10.10	10.48	1,785,914	18,452,302	10.332	10.26	10.14	10.26	9.889	10.26	1,824,093	10.116	2.95%
2009-01-09	0	10.18	10.16	10.18	10.10	10.24	752,528	7,645,163	10.159	9.967	9.947	9.967	9.889	10.03	768,616	9.9467	0.59%
2009-01-08	0	10.12	10.08	10.12	9.950	10.12	1,008,000	10,160,790	10.080	9.908	9.869	9.908	9.742	9.908	1,029,549	9.8692	0.40%
2009-01-07	0	10.08	10.08	10.10	10.00	10.18	1,119,969	11,274,014	10.066	9.869	9.869	9.889	9.791	9.967	1,143,912	9.8557	0.80%
2009-01-06	0	10.00	9.930	10.00	9.840	10.20	1,362,888	13,646,973	10.013	9.791	9.722	9.791	9.634	9.987	1,392,024	9.8037	0.50%
2009-01-05	0	9.950	9.950	9.990	9.700	9.990	1,010,500	9,923,425	9.8203	9.742	9.742	9.781	9.497	9.781	1,032,103	9.6148	2.58%
2009-01-02	0	9.700	9.690	9.700	9.650	9.730	674,000	6,535,155	9.6961	9.497	9.487	9.497	9.448	9.526	688,409	9.4931	0.10%
2008-12-31	0	9.690	9.690	9.710	9.630	9.710	150,500	1,457,665	9.6855	9.487	9.487	9.507	9.428	9.507	153,717	9.4828	-0.41%
2008-12-30	0	9.730	9.620	9.730	9.560	9.780	478,000	4,617,555	9.6602	9.526	9.419	9.526	9.360	9.575	488,219	9.4580	0.21%
2008-12-29	0	9.710	9.690	9.720	9.570	9.860	308,000	2,987,585	9.7000	9.507	9.487	9.517	9.370	9.654	314,584	9.4969	1.78%
2008-12-24	0	9.540	9.510	9.540	9.500	9.570	362,000	3,444,025	9.5139	9.340	9.311	9.340	9.301	9.370	369,739	9.3147	0.00%
2008-12-23	0	9.540	9.520	9.540	9.500	9.630	639,000	6,101,827	9.5490	9.340	9.321	9.340	9.301	9.428	652,661	9.3492	-0.63%
2008-12-22	0	9.600	9.560	9.600	9.550	9.600	349,500	3,348,140	9.5798	9.399	9.360	9.399	9.350	9.399	356,972	9.3793	0.31%
2008-12-19	0	9.570	9.540	9.570	9.500	9.750	2,718,500	25,977,355	9.5558	9.370	9.340	9.370	9.301	9.546	2,776,616	9.3558	-1.24%
2008-12-18	0	9.690	9.650	9.690	9.640	9.840	1,524,500	14,853,955	9.7435	9.487	9.448	9.487	9.438	9.634	1,557,091	9.5396	-0.62%
2008-12-17	0	9.750	9.730	9.750	9.730	10.16	24,724,584	236,646,678	9.5713	9.546	9.526	9.546	9.526	9.947	25,253,149	9.3710	-2.01%
2008-12-16	0	9.950	9.930	9.950	9.880	10.20	3,819,500	38,087,610	9.9719	9.742	9.722	9.742	9.673	9.987	3,901,154	9.7632	-1.29%
2008-12-15	0	10.08	10.06	10.08	10.00	10.22	2,390,500	24,182,970	10.116	9.869	9.849	9.869	9.791	10.01	2,441,604	9.9045	0.80%
2008-12-12	0	10.00	10.00	10.06	9.950	10.26	3,856,500	38,767,250	10.052	9.791	9.791	9.849	9.742	10.05	3,938,945	9.8420	0.10%
2008-12-11	0	9.990	9.950	9.990	9.890	10.30	2,705,000	27,021,730	9.9895	9.781	9.742	9.781	9.683	10.08	2,762,828	9.7805	-1.67%
2008-12-10	0	10.16	10.16	10.20	10.06	10.30	2,215,500	22,442,860	10.130	9.947	9.947	9.987	9.849	10.08	2,262,863	9.9179	0.79%
2008-12-09	0	10.08	10.02	10.08	10.00	10.50	4,029,500	40,977,480	10.169	9.869	9.810	9.869	9.791	10.28	4,115,643	9.9565	-2.89%
2008-12-08	0	10.38	10.38	10.40	10.10	10.58	5,326,500	55,080,070	10.341	10.16	10.16	10.18	9.889	10.36	5,440,371	10.124	-0.19%
2008-12-05	0	10.40	10.32	10.40	9.670	10.40	9,529,584	96,097,590	10.084	10.18	10.10	10.18	9.468	10.18	9,733,309	9.8731	7.22%
2008-12-04	0	9.700	9.700	9.740	9.500	9.750	1,806,500	17,480,131	9.6762	9.497	9.497	9.536	9.301	9.546	1,845,120	9.4737	-0.51%
2008-12-03	0	9.750	9.720	9.750	9.500	9.820	3,725,500	36,222,685	9.7229	9.546	9.517	9.546	9.301	9.614	3,805,144	9.5194	1.56%
2008-12-02	0	9.600	9.500	9.600	9.130	9.880	4,810,000	45,841,695	9.5305	9.399	9.301	9.399	8.939	9.673	4,912,829	9.3310	2.89%
2008-12-01	0	9.330	9.310	9.330	9.200	9.400	582,000	5,427,490	9.3256	9.135	9.115	9.135	9.007	9.203	594,442	9.1304	0.32%
2008-11-28	0	9.300	9.300	9.400	9.300	9.430	1,190,535	11,133,592	9.3518	9.105	9.105	9.203	9.105	9.233	1,215,986	9.1560	0.00%
2008-11-27	0	9.300	9.280	9.300	9.300	9.550	1,232,500	11,577,025	9.3931	9.105	9.086	9.105	9.105	9.350	1,258,849	9.1965	0.00%
2008-11-26	0	9.300	9.300	9.340	9.230	9.450	4,526,500	42,399,180	9.3669	9.105	9.105	9.145	9.037	9.252	4,623,268	9.1708	-3.13%
2008-11-25	0	9.600	9.500	9.600	9.220	9.960	29,719,000	285,891,685	9.6198	9.399	9.301	9.399	9.027	9.752	30,354,336	9.4185	-0.10%
2008-11-24	0	9.610	9.610	9.620	9.270	9.690	8,597,000	82,158,275	9.5566	9.409	9.409	9.419	9.076	9.487	8,780,788	9.3566	1.16%
2008-11-21	0	9.500	9.500	9.560	9.050	9.590	9,961,500	93,021,110	9.3381	9.301	9.301	9.360	8.861	9.389	10,174,458	9.1426	0.85%
2008-11-20	0	9.420	9.420	9.500	9.250	9.700	7,522,414	70,661,716	9.3935	9.223	9.223	9.301	9.056	9.497	7,683,229	9.1969	-3.48%
2008-11-19	0	9.760	9.750	9.760	9.490	9.940	10,038,000	98,456,380	9.8084	9.556	9.546	9.556	9.291	9.732	10,252,593	9.6031	2.09%
2008-11-18	0	9.560	9.560	9.600	9.360	9.680	9,654,000	92,239,380	9.5545	9.360	9.360	9.399	9.164	9.477	9,860,384	9.3545	0.63%
2008-11-17	0	9.500	9.500	9.550	9.000	9.780	5,317,000	50,622,900	9.5210	9.301	9.301	9.350	8.812	9.575	5,430,667	9.3217	4.40%
2008-11-14	0	9.100	9.060	9.100	8.900	9.170	2,544,500	23,087,565	9.0735	8.910	8.870	8.910	8.714	8.978	2,598,897	8.8836	2.36%
2008-11-13	0	8.890	8.890	9.000	8.840	9.190	5,003,600	44,914,736	8.9765	8.704	8.704	8.812	8.655	8.998	5,110,568	8.7886	-3.89%
2008-11-12	0	9.250	9.250	9.300	9.180	9.500	4,496,000	42,071,810	9.3576	9.056	9.056	9.105	8.988	9.301	4,592,116	9.1617	2.78%
2008-11-11	0	9.000	9.000	9.090	8.890	9.250	2,105,500	19,013,048	9.0302	8.812	8.812	8.900	8.704	9.056	2,150,512	8.8412	-1.10%
2008-11-10	0	9.100	9.100	9.270	8.850	9.320	1,912,500	17,604,155	9.2048	8.910	8.910	9.076	8.665	9.125	1,953,386	9.0121	3.29%
2008-11-07	0	8.810	8.810	8.950	8.700	9.100	1,276,000	11,294,845	8.8518	8.626	8.626	8.763	8.518	8.910	1,303,278	8.6665	0.80%
2008-11-06	0	8.740	8.700	8.740	7.590	9.310	3,820,500	33,019,025	8.6426	8.557	8.518	8.557	7.431	9.115	3,902,175	8.4617	-6.52%
2008-11-05	0	9.350	9.350	9.380	9.200	9.430	3,421,000	32,014,120	9.3581	9.154	9.154	9.184	9.007	9.233	3,494,135	9.1622	1.63%
2008-11-04	0	9.200	9.190	9.200	9.150	9.300	1,458,500	13,456,775	9.2264	9.007	8.998	9.007	8.958	9.105	1,489,680	9.0333	-1.08%
2008-11-03	0	9.300	9.270	9.300	9.000	9.700	6,888,100	64,391,150	9.3482	9.105	9.076	9.105	8.812	9.497	7,035,355	9.1525	4.73%
2008-10-31	0	8.880	8.880	8.950	8.610	9.060	2,275,500	20,143,775	8.8525	8.694	8.694	8.763	8.430	8.870	2,324,146	8.6672	2.19%
2008-10-30	0	8.690	8.600	8.690	8.560	8.770	3,030,000	26,202,970	8.6478	8.508	8.420	8.508	8.381	8.586	3,094,776	8.4668	1.05%
2008-10-29	0	8.600	8.530	8.600	8.520	8.870	1,983,500	17,173,945	8.6584	8.420	8.351	8.420	8.342	8.684	2,025,903	8.4772	0.82%
2008-10-28	0	8.530	8.530	8.580	8.150	8.590	1,229,500	10,450,715	8.5000	8.351	8.351	8.400	7.979	8.410	1,255,784	8.3221	0.59%
2008-10-27	0	8.480	8.390	8.480	8.070	8.740	4,001,500	33,598,115	8.3964	8.303	8.214	8.303	7.901	8.557	4,087,045	8.2206	-2.64%
2008-10-24	0	8.710	8.710	8.770	8.690	9.110	3,814,000	33,709,710	8.8384	8.528	8.528	8.586	8.508	8.919	3,895,536	8.6534	-6.44%
2008-10-23	0	9.310	9.300	9.310	8.630	9.800	4,574,500	41,323,910	9.0335	9.115	9.105	9.115	8.449	9.595	4,672,294	8.8445	5.92%
2008-10-22	0	8.790	8.780	8.790	8.750	8.890	1,998,000	17,580,815	8.7992	8.606	8.596	8.606	8.567	8.704	2,040,713	8.6150	-1.24%
2008-10-21	0	8.900	8.880	8.900	8.820	9.000	2,835,500	25,378,445	8.9503	8.714	8.694	8.714	8.635	8.812	2,896,118	8.7629	-0.22%
2008-10-20	0	8.920	8.900	8.920	8.890	9.070	2,078,500	18,691,510	8.9928	8.733	8.714	8.733	8.704	8.880	2,122,934	8.8046	0.22%
2008-10-17	0	8.900	8.900	8.930	8.660	8.990	2,417,500	21,453,135	8.8741	8.714	8.714	8.743	8.479	8.802	2,469,182	8.6884	2.06%
2008-10-16	0	8.720	8.720	8.730	8.500	8.790	1,937,000	16,798,830	8.6726	8.537	8.537	8.547	8.322	8.606	1,978,409	8.4911	0.81%
2008-10-15	0	8.650	8.600	8.650	8.520	8.800	2,223,000	19,276,760	8.6715	8.469	8.420	8.469	8.342	8.616	2,270,524	8.4900	-2.92%
2008-10-14	0	8.910	8.800	8.920	8.740	9.030	2,017,000	17,946,035	8.8974	8.724	8.616	8.733	8.557	8.841	2,060,120	8.7112	1.71%
2008-10-13	0	8.760	8.760	8.790	8.400	9.000	2,194,323	18,925,115	8.6246	8.577	8.577	8.606	8.224	8.812	2,241,233	8.4441	-1.57%
2008-10-10	0	8.900	8.800	8.900	8.770	9.050	5,652,979	50,560,992	8.9441	8.714	8.616	8.714	8.586	8.861	5,773,829	8.7569	-2.84%
2008-10-09	0	9.160	9.150	9.160	9.090	9.230	2,868,500	26,203,392	9.1349	8.968	8.958	8.968	8.900	9.037	2,929,823	8.9437	1.78%
2008-10-08	0	9.000	8.980	9.000	8.980	9.300	5,295,780	47,948,811	9.0542	8.812	8.792	8.812	8.792	9.105	5,408,994	8.8646	-4.36%
2008-10-06	0	9.410	9.410	9.420	9.310	9.600	961,000	9,072,175	9.4403	9.213	9.213	9.223	9.115	9.399	981,544	9.2428	-2.69%
2008-10-03	0	9.670	9.670	9.700	9.600	9.800	970,000	9,427,895	9.7195	9.468	9.468	9.497	9.399	9.595	990,737	9.5160	-0.82%
2008-10-02	0	9.750	9.750	9.760	9.380	10.00	2,380,500	23,155,310	9.7271	9.546	9.546	9.556	9.184	9.791	2,431,391	9.5235	2.63%
2008-09-30	0	9.500	9.500	9.530	9.000	9.500	67,726,000	642,266,415	9.4833	9.301	9.301	9.331	8.812	9.301	69,173,854	9.2848	0.00%
2008-09-29	0	9.500	9.500	9.520	9.480	9.660	2,352,000	22,410,780	9.5284	9.301	9.301	9.321	9.282	9.458	2,402,281	9.3290	0.00%
2008-09-26	0	9.500	9.500	9.540	9.440	9.630	2,542,200	24,235,978	9.5335	9.301	9.301	9.340	9.242	9.428	2,596,547	9.3339	-0.84%
2008-09-25	0	9.580	9.550	9.600	9.520	9.750	1,653,000	15,933,730	9.6393	9.379	9.350	9.399	9.321	9.546	1,688,338	9.4375	0.84%
2008-09-24	0	9.500	9.500	9.600	9.210	9.790	3,072,500	29,369,525	9.5588	9.301	9.301	9.399	9.017	9.585	3,138,184	9.3588	1.28%
2008-09-23	0	9.380	9.380	9.390	9.050	9.560	4,573,500	43,050,135	9.4130	9.184	9.184	9.193	8.861	9.360	4,671,273	9.2159	4.22%
2008-09-22	0	9.000	9.000	9.030	8.730	9.050	4,841,900	43,355,136	8.9542	8.812	8.812	8.841	8.547	8.861	4,945,411	8.7667	0.56%
2008-09-19	0	8.950	8.950	8.960	8.770	8.950	6,480,400	57,382,873	8.8548	8.763	8.763	8.772	8.586	8.763	6,618,939	8.6695	4.07%
2008-09-18	0	8.600	8.550	8.600	8.100	8.650	9,878,500	83,725,815	8.4756	8.420	8.371	8.420	7.930	8.469	10,089,684	8.2982	-1.04%
2008-09-17	0	8.690	8.690	8.700	8.500	8.760	17,439,400	152,109,014	8.7221	8.508	8.508	8.518	8.322	8.577	17,812,221	8.5396	4.32%
2008-09-16	0	8.330	8.320	8.330	8.310	9.190	11,220,500	99,279,315	8.8480	8.156	8.146	8.156	8.136	8.998	11,460,373	8.6628	-11.38%
2008-09-12	0	9.400	9.330	9.400	8.890	9.450	6,760,750	61,798,078	9.1407	9.203	9.135	9.203	8.704	9.252	6,905,282	8.9494	-1.05%
2008-09-11	0	9.500	9.500	9.510	9.260	9.750	6,062,500	57,634,455	9.5067	9.301	9.301	9.311	9.066	9.546	6,192,105	9.3077	-2.56%
2008-09-10	0	9.750	9.750	9.760	9.600	9.850	6,989,000	68,097,650	9.7435	9.546	9.546	9.556	9.399	9.644	7,138,412	9.5396	-1.52%
2008-09-09	0	9.900	9.900	9.920	9.780	10.12	9,063,000	90,642,585	10.001	9.693	9.693	9.712	9.575	9.908	9,256,750	9.7921	-0.40%
2008-09-08	0	9.940	9.940	9.950	9.610	10.42	19,622,500	195,112,805	9.9433	9.732	9.732	9.742	9.409	10.20	20,041,992	9.7352	3.54%
2008-09-05	0	9.600	9.590	9.600	9.300	9.800	31,229,500	300,691,061	9.6284	9.399	9.389	9.399	9.105	9.595	31,897,128	9.4269	-4.95%
2008-09-04	0	10.10	10.10	10.14	9.950	10.92	54,328,970	565,240,668	10.404	9.889	9.889	9.928	9.742	10.69	55,490,421	10.186	-7.68%
2008-09-03	0	10.94	10.92	10.94	10.50	11.28	224,717,856	2,480,375,424	11.038	10.71	10.69	10.71	10.28	11.04	229,521,899	10.807	164.25%
2008-09-02	1	-	-	-	-	-	0	0	-	4.053	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	4.053	-	-	-	-	0	-	0.00%
2008-08-29	0	4.140	4.130	4.140	4.000	4.200	9,737,500	40,098,625	4.1180	4.053	4.044	4.053	3.916	4.112	9,945,669	4.0318	5.34%
2008-08-28	0	3.930	3.930	3.940	3.860	4.010	2,212,000	8,724,575	3.9442	3.848	3.848	3.858	3.779	3.926	2,259,288	3.8616	-2.24%
2008-08-27	0	4.020	4.020	4.040	3.960	4.100	1,361,000	5,475,205	4.0229	3.936	3.936	3.955	3.877	4.014	1,390,096	3.9387	-0.74%
2008-08-26	0	4.050	4.030	4.050	4.000	4.060	1,834,000	7,408,440	4.0395	3.965	3.946	3.965	3.916	3.975	1,873,207	3.9549	0.00%
2008-08-25	0	4.050	4.020	4.050	3.950	4.090	4,833,000	19,557,945	4.0468	3.965	3.936	3.965	3.867	4.004	4,936,320	3.9620	2.02%
2008-08-21	0	3.970	3.970	4.000	3.900	4.050	1,619,500	6,444,690	3.9794	3.887	3.887	3.916	3.818	3.965	1,654,122	3.8961	0.51%
2008-08-20	0	3.950	3.920	3.950	3.900	3.960	3,849,880	15,084,384	3.9181	3.867	3.838	3.867	3.818	3.877	3,932,183	3.8361	1.02%
2008-08-19	0	3.910	3.910	3.930	3.740	3.950	4,676,500	18,042,295	3.8581	3.828	3.828	3.848	3.662	3.867	4,776,475	3.7773	0.77%
2008-08-18	0	3.880	3.870	3.880	3.660	3.930	4,855,500	18,565,688	3.8236	3.799	3.789	3.799	3.583	3.848	4,959,301	3.7436	6.01%
2008-08-15	0	3.660	3.650	3.660	3.510	3.720	2,608,000	9,438,260	3.6190	3.583	3.574	3.583	3.437	3.642	2,663,754	3.5432	0.27%
2008-08-14	0	3.650	3.630	3.640	3.600	3.770	2,322,400	8,473,225	3.6485	3.574	3.554	3.564	3.525	3.691	2,372,049	3.5721	0.27%
2008-08-13	0	3.640	3.640	3.650	3.640	3.800	2,119,000	7,868,520	3.7133	3.564	3.564	3.574	3.564	3.720	2,164,300	3.6356	-3.70%
2008-08-12	0	3.780	3.780	3.790	3.750	3.900	1,628,000	6,171,535	3.7909	3.701	3.701	3.711	3.672	3.818	1,662,804	3.7115	-3.08%
2008-08-11	0	3.900	3.870	3.900	3.850	4.180	2,818,000	11,094,495	3.9370	3.818	3.789	3.818	3.769	4.093	2,878,244	3.8546	-6.02%
2008-08-08	0	4.150	4.140	4.150	4.110	4.400	2,038,000	8,552,910	4.1967	4.063	4.053	4.063	4.024	4.308	2,081,569	4.1089	-4.82%
2008-08-07	0	4.360	4.360	4.370	4.360	4.650	2,227,500	9,855,470	4.4245	4.269	4.269	4.279	4.269	4.553	2,275,120	4.3318	-2.02%
2008-08-05	0	4.450	4.450	4.470	4.370	4.500	1,331,000	5,894,365	4.4285	4.357	4.357	4.376	4.279	4.406	1,359,454	4.3358	-0.45%
2008-08-04	0	4.470	4.450	4.470	4.420	4.700	730,000	3,329,325	4.5607	4.376	4.357	4.376	4.327	4.602	745,606	4.4653	-1.76%
2008-08-01	0	4.550	4.550	4.590	4.420	4.600	3,354,000	15,160,795	4.5202	4.455	4.455	4.494	4.327	4.504	3,425,702	4.4256	-1.94%
2008-07-31	0	4.640	4.640	4.650	4.490	4.710	6,163,000	28,519,055	4.6275	4.543	4.543	4.553	4.396	4.611	6,294,753	4.5306	4.04%
2008-07-30	0	4.460	4.460	4.470	4.120	4.460	6,584,900	28,672,035	4.3542	4.367	4.367	4.376	4.034	4.367	6,725,673	4.2631	9.05%
2008-07-29	0	4.090	4.090	4.100	4.080	4.150	366,500	1,503,790	4.1031	4.004	4.004	4.014	3.995	4.063	374,335	4.0172	-2.62%
2008-07-28	0	4.200	4.190	4.200	4.100	4.220	1,188,500	4,964,065	4.1767	4.112	4.102	4.112	4.014	4.132	1,213,908	4.0893	2.94%
2008-07-25	0	4.080	4.070	4.090	4.000	4.170	1,305,000	5,294,660	4.0572	3.995	3.985	4.004	3.916	4.083	1,332,898	3.9723	-2.63%
2008-07-24	0	4.190	4.190	4.210	4.160	4.240	1,218,500	5,116,635	4.1991	4.102	4.102	4.122	4.073	4.151	1,244,549	4.1112	-0.71%
2008-07-23	0	4.220	4.210	4.220	4.130	4.250	1,533,000	6,427,785	4.1929	4.132	4.122	4.132	4.044	4.161	1,565,773	4.1052	2.68%
2008-07-22	0	4.110	4.110	4.120	4.050	4.150	975,500	4,004,204	4.1048	4.024	4.024	4.034	3.965	4.063	996,354	4.0189	1.23%
2008-07-21	0	4.060	4.060	4.070	4.000	4.320	4,050,500	16,619,060	4.1030	3.975	3.975	3.985	3.916	4.230	4,137,092	4.0171	-1.46%
2008-07-18	0	4.120	4.110	4.120	4.060	4.390	3,084,500	12,820,485	4.1564	4.034	4.024	4.034	3.975	4.298	3,150,441	4.0694	-3.06%
2008-07-17	0	4.250	4.230	4.250	4.250	4.410	2,803,780	12,095,656	4.3141	4.161	4.141	4.161	4.161	4.318	2,863,720	4.2238	-0.93%
2008-07-16	0	4.290	4.280	4.290	4.200	4.400	632,000	2,701,610	4.2747	4.200	4.190	4.200	4.112	4.308	645,511	4.1852	-2.05%
2008-07-15	0	4.380	4.380	4.410	4.300	4.520	582,000	2,567,290	4.4112	4.288	4.288	4.318	4.210	4.425	594,442	4.3188	-3.31%
2008-07-14	0	4.530	4.520	4.540	4.460	4.670	390,000	1,767,525	4.5321	4.435	4.425	4.445	4.367	4.572	398,337	4.4373	-1.74%
2008-07-11	0	4.610	4.610	4.620	4.540	4.630	1,179,500	5,399,940	4.5782	4.514	4.514	4.523	4.445	4.533	1,204,715	4.4823	0.00%
2008-07-10	0	4.610	4.610	4.620	4.600	4.710	475,500	2,197,490	4.6214	4.514	4.514	4.523	4.504	4.611	485,665	4.5247	-1.71%
2008-07-09	0	4.690	4.680	4.690	4.540	4.710	1,281,000	5,988,055	4.6745	4.592	4.582	4.592	4.445	4.611	1,308,385	4.5767	1.52%
2008-07-08	0	4.620	4.610	4.650	4.620	4.700	1,010,500	4,719,055	4.6700	4.523	4.514	4.553	4.523	4.602	1,032,103	4.5723	-0.22%
2008-07-07	0	4.630	4.630	4.680	4.530	4.720	441,500	2,047,020	4.6365	4.533	4.533	4.582	4.435	4.621	450,938	4.5395	1.54%
2008-07-04	0	4.560	4.510	4.540	4.460	4.700	715,000	3,244,350	4.5376	4.465	4.416	4.445	4.367	4.602	730,285	4.4426	-2.15%
2008-07-03	0	4.660	4.620	4.660	4.600	4.880	856,000	4,020,920	4.6973	4.562	4.523	4.562	4.504	4.778	874,300	4.5990	-4.90%
2008-07-02	0	4.900	4.890	4.900	4.880	5.000	676,000	3,329,685	4.9256	4.797	4.788	4.797	4.778	4.895	690,452	4.8225	0.00%
2008-06-30	0	4.900	4.900	4.950	4.900	5.000	280,500	1,380,905	4.9230	4.797	4.797	4.846	4.797	4.895	286,497	4.8200	-1.01%
2008-06-27	0	4.950	4.900	4.950	4.700	5.030	1,268,000	6,145,455	4.8466	4.846	4.797	4.846	4.602	4.925	1,295,107	4.7451	-2.56%
2008-06-26	0	5.080	5.060	5.080	5.000	5.140	316,500	1,608,960	5.0836	4.974	4.954	4.974	4.895	5.032	323,266	4.9772	0.00%
2008-06-25	0	5.080	5.070	5.080	5.000	5.140	467,500	2,361,055	5.0504	4.974	4.964	4.974	4.895	5.032	477,494	4.9447	-0.39%
2008-06-24	0	5.100	5.090	5.100	5.030	5.260	572,000	2,926,380	5.1160	4.993	4.983	4.993	4.925	5.150	584,228	5.0090	-3.04%
2008-06-23	0	5.260	5.200	5.280	4.900	5.390	479,500	2,490,075	5.1931	5.150	5.091	5.169	4.797	5.277	489,751	5.0844	0.38%
2008-06-20	0	5.240	5.240	5.300	5.200	5.500	885,500	4,769,480	5.3862	5.130	5.130	5.189	5.091	5.385	904,430	5.2735	-1.69%
2008-06-19	0	5.330	5.300	5.330	5.220	5.400	1,059,000	5,597,760	5.2859	5.218	5.189	5.218	5.111	5.287	1,081,639	5.1753	-2.02%
2008-06-18	0	5.440	5.400	5.440	5.350	5.560	388,000	2,090,710	5.3884	5.326	5.287	5.326	5.238	5.444	396,295	5.2756	1.49%
2008-06-17	0	5.360	5.330	5.360	5.290	5.380	1,432,500	7,639,790	5.3332	5.248	5.218	5.248	5.179	5.267	1,463,124	5.2216	0.56%
2008-06-16	0	5.330	5.300	5.330	5.190	5.490	816,668	4,321,517	5.2916	5.218	5.189	5.218	5.081	5.375	834,127	5.1809	0.57%
2008-06-13	0	5.300	5.300	5.330	5.260	5.490	548,000	2,920,185	5.3288	5.189	5.189	5.218	5.150	5.375	559,715	5.2173	-2.21%
2008-06-12	0	5.420	5.400	5.420	5.260	5.500	1,189,500	6,427,010	5.4031	5.307	5.287	5.307	5.150	5.385	1,214,929	5.2900	-1.99%
2008-06-11	0	5.530	5.480	5.530	5.440	5.800	951,000	5,266,815	5.5382	5.414	5.365	5.414	5.326	5.679	971,331	5.4223	0.55%
2008-06-10	0	5.500	5.500	5.550	5.480	5.680	1,763,000	9,752,245	5.5316	5.385	5.385	5.434	5.365	5.561	1,800,690	5.4158	-4.68%
2008-06-06	0	5.770	5.770	5.800	5.760	5.890	634,500	3,682,170	5.8033	5.649	5.649	5.679	5.639	5.767	648,064	5.6818	-1.37%
2008-06-05	0	5.850	5.800	5.850	5.800	5.920	448,000	2,624,900	5.8592	5.728	5.679	5.728	5.679	5.796	457,577	5.7365	0.00%
2008-06-04	0	5.850	5.850	5.870	5.850	6.020	1,230,000	7,262,105	5.9042	5.728	5.728	5.747	5.728	5.894	1,256,295	5.7806	0.86%
2008-06-03	0	5.800	5.800	5.830	5.750	5.880	470,500	2,719,225	5.7794	5.679	5.679	5.708	5.630	5.757	480,558	5.6585	-1.69%
2008-06-02	0	5.900	5.880	5.900	5.860	5.990	712,000	4,205,610	5.9068	5.777	5.757	5.777	5.737	5.865	727,221	5.7831	-1.34%
2008-05-30	0	5.980	5.950	5.980	5.820	5.980	505,000	2,968,230	5.8777	5.855	5.825	5.855	5.698	5.855	515,796	5.7547	1.36%
2008-05-29	0	5.900	5.900	5.910	5.790	5.990	1,034,500	6,042,615	5.8411	5.777	5.777	5.786	5.669	5.865	1,056,616	5.7188	0.17%
2008-05-28	0	5.890	5.880	5.890	5.870	6.050	327,000	1,935,825	5.9200	5.767	5.757	5.767	5.747	5.923	333,991	5.7960	-1.67%
2008-05-27	0	5.990	5.920	5.990	5.820	6.000	708,000	4,209,840	5.9461	5.865	5.796	5.865	5.698	5.874	723,136	5.8216	2.39%
2008-05-26	0	5.850	5.850	5.890	5.850	6.000	450,556	2,657,549	5.8984	5.728	5.728	5.767	5.728	5.874	460,188	5.7749	-2.82%
2008-05-23	0	6.020	5.990	6.020	5.900	6.200	336,500	2,028,110	6.0271	5.894	5.865	5.894	5.777	6.070	343,694	5.9009	0.00%
2008-05-22	0	6.020	5.980	6.020	5.840	6.100	962,500	5,716,665	5.9394	5.894	5.855	5.894	5.718	5.972	983,076	5.8151	0.00%
2008-05-21	0	6.020	5.970	6.020	5.780	6.030	2,111,000	12,408,345	5.8779	5.894	5.845	5.894	5.659	5.904	2,156,129	5.7549	-0.17%
2008-05-20	0	6.030	6.020	6.030	6.020	6.160	834,000	5,033,065	6.0349	5.904	5.894	5.904	5.894	6.031	851,829	5.9085	-1.63%
2008-05-19	0	6.130	6.100	6.130	6.040	6.150	988,000	6,045,190	6.1186	6.002	5.972	6.002	5.914	6.021	1,009,122	5.9905	1.83%
2008-05-16	0	6.020	6.010	6.020	6.010	6.150	4,374,000	26,351,305	6.0245	5.894	5.884	5.894	5.884	6.021	4,467,508	5.8984	-1.15%
2008-05-15	0	6.090	6.090	6.150	6.080	6.250	506,500	3,106,550	6.1334	5.963	5.963	6.021	5.953	6.119	517,328	6.0050	-1.14%
2008-05-14	0	6.160	6.150	6.160	6.070	6.200	579,500	3,561,040	6.1450	6.031	6.021	6.031	5.943	6.070	591,889	6.0164	1.32%
2008-05-13	0	6.080	6.080	6.090	6.000	6.110	930,000	5,617,085	6.0399	5.953	5.953	5.963	5.874	5.982	949,882	5.9135	-0.16%
2008-05-09	0	6.090	6.060	6.100	6.040	6.180	826,500	5,047,790	6.1074	5.963	5.933	5.972	5.914	6.051	844,169	5.9796	0.33%
2008-05-08	0	6.070	6.060	6.150	6.020	6.180	1,196,500	7,274,985	6.0802	5.943	5.933	6.021	5.894	6.051	1,222,079	5.9530	-1.78%
2008-05-07	0	6.180	6.110	6.180	6.050	6.470	2,305,500	14,221,160	6.1684	6.051	5.982	6.051	5.923	6.335	2,354,787	6.0393	-2.04%
2008-05-06	0	6.430	6.430	6.440	6.400	6.500	1,682,060	10,832,933	6.4403	6.176	6.176	6.186	6.148	6.244	1,751,133	6.1862	-1.38%
2008-05-05	0	6.520	6.460	6.550	6.180	6.550	4,458,500	28,155,100	6.3149	6.263	6.205	6.292	5.936	6.292	4,641,585	6.0658	5.16%
2008-05-02	0	6.200	6.200	6.230	5.960	6.200	3,819,500	23,304,375	6.1014	5.955	5.955	5.984	5.725	5.955	3,976,345	5.8608	3.33%
2008-04-30	0	6.000	6.000	6.010	5.930	6.100	2,836,900	17,025,660	6.0015	5.763	5.763	5.773	5.696	5.859	2,953,395	5.7648	-1.15%
2008-04-29	0	6.070	6.060	6.070	6.010	6.220	2,487,000	15,126,475	6.0822	5.831	5.821	5.831	5.773	5.975	2,589,127	5.8423	-1.46%
2008-04-28	0	6.160	6.170	6.180	5.990	6.200	3,861,000	23,581,980	6.1077	5.917	5.927	5.936	5.754	5.955	4,019,549	5.8668	3.36%
2008-04-25	0	5.960	5.980	5.990	5.800	6.050	3,628,000	21,648,255	5.9670	5.725	5.744	5.754	5.571	5.811	3,776,981	5.7316	1.71%
2008-04-24	0	5.860	5.840	5.860	5.720	5.890	4,389,000	25,573,525	5.8267	5.629	5.610	5.629	5.494	5.658	4,569,231	5.5969	2.63%
2008-04-23	0	5.710	5.710	5.720	5.440	5.720	1,022,000	5,732,510	5.6091	5.485	5.485	5.494	5.225	5.494	1,063,968	5.3879	3.63%
2008-04-22	0	5.510	5.500	5.510	5.360	5.550	1,635,500	8,882,320	5.4310	5.293	5.283	5.293	5.149	5.331	1,702,661	5.2167	2.04%
2008-04-21	0	5.400	5.390	5.400	5.360	5.440	1,084,500	5,852,530	5.3965	5.187	5.177	5.187	5.149	5.225	1,129,034	5.1837	2.08%
2008-04-18	0	5.290	5.280	5.300	5.270	5.500	2,053,901	10,920,840	5.3171	5.081	5.072	5.091	5.062	5.283	2,138,243	5.1074	-1.67%
2008-04-17	0	5.380	5.380	5.440	5.310	5.500	1,153,000	6,230,240	5.4035	5.168	5.168	5.225	5.101	5.283	1,200,347	5.1904	-1.47%
2008-04-16	0	5.460	5.410	5.460	5.440	5.690	533,500	2,933,080	5.4978	5.245	5.197	5.245	5.225	5.466	555,408	5.2809	-0.55%
2008-04-15	0	5.490	5.410	5.490	5.350	5.510	725,000	3,943,750	5.4397	5.273	5.197	5.273	5.139	5.293	754,772	5.2251	-0.18%
2008-04-14	0	5.500	5.440	5.500	5.360	5.500	1,319,500	7,129,285	5.4030	5.283	5.225	5.283	5.149	5.283	1,373,684	5.1899	-1.08%
2008-04-11	0	5.560	5.530	5.560	5.430	5.580	1,109,500	6,116,750	5.5131	5.341	5.312	5.341	5.216	5.360	1,155,061	5.2956	1.09%
2008-04-10	0	5.500	5.500	5.510	5.350	5.510	1,590,000	8,631,410	5.4286	5.283	5.283	5.293	5.139	5.293	1,655,292	5.2144	-0.18%
2008-04-09	0	5.510	5.500	5.590	5.500	5.800	1,957,500	11,028,670	5.6341	5.293	5.283	5.370	5.283	5.571	2,037,883	5.4118	-5.00%
2008-04-08	0	5.800	5.720	5.780	5.710	5.840	2,180,000	12,601,630	5.7806	5.571	5.494	5.552	5.485	5.610	2,269,520	5.5526	0.00%
2008-04-07	0	5.800	5.790	5.800	5.680	5.900	3,810,500	22,194,065	5.8244	5.571	5.562	5.571	5.456	5.667	3,966,976	5.5947	0.17%
2008-04-03	0	5.790	5.780	5.790	5.730	6.100	3,444,000	20,026,820	5.8150	5.562	5.552	5.562	5.504	5.859	3,585,426	5.5856	-3.18%
2008-04-02	0	5.980	5.960	5.970	5.920	6.100	2,947,500	17,682,115	5.9990	5.744	5.725	5.735	5.686	5.859	3,068,537	5.7624	2.57%
2008-04-01	0	5.830	5.820	5.830	5.800	5.980	2,582,500	15,298,060	5.9237	5.600	5.590	5.600	5.571	5.744	2,688,549	5.6901	-0.34%
2008-03-31	0	5.850	5.850	5.870	5.640	5.890	1,805,000	10,398,200	5.7608	5.619	5.619	5.638	5.418	5.658	1,879,121	5.5335	1.21%
2008-03-28	0	5.780	5.780	5.800	5.400	5.800	2,516,000	14,084,950	5.5982	5.552	5.552	5.571	5.187	5.571	2,619,318	5.3773	6.64%
2008-03-27	0	5.420	5.380	5.400	5.230	5.480	3,277,200	17,512,099	5.3436	5.206	5.168	5.187	5.024	5.264	3,411,776	5.1328	2.46%
2008-03-26	0	5.290	5.270	5.300	5.210	5.480	1,340,000	7,156,855	5.3409	5.081	5.062	5.091	5.004	5.264	1,395,026	5.1303	-1.31%
2008-03-25	0	5.360	5.360	5.380	5.040	5.380	3,851,500	19,949,045	5.1796	5.149	5.149	5.168	4.841	5.168	4,009,659	4.9752	3.28%
2008-03-20	0	5.190	5.120	5.200	5.000	5.400	1,429,500	7,342,695	5.1365	4.985	4.918	4.995	4.803	5.187	1,488,201	4.9339	-4.95%
2008-03-19	0	5.460	5.430	5.460	5.130	5.800	3,873,500	20,638,500	5.3281	5.245	5.216	5.245	4.928	5.571	4,032,563	5.1180	-0.73%
2008-03-18	0	5.500	5.500	5.510	5.120	5.560	3,231,000	17,267,770	5.3444	5.283	5.283	5.293	4.918	5.341	3,363,679	5.1336	-1.08%
2008-03-17	0	5.560	5.550	5.580	5.280	6.200	3,523,500	20,090,965	5.7020	5.341	5.331	5.360	5.072	5.955	3,668,190	5.4771	-5.92%
2008-03-14	0	5.910	5.840	5.910	5.840	6.020	1,475,000	8,729,930	5.9186	5.677	5.610	5.677	5.610	5.783	1,535,570	5.6851	-0.67%
2008-03-13	0	5.950	5.950	5.960	5.910	6.180	3,375,000	20,109,790	5.9585	5.715	5.715	5.725	5.677	5.936	3,513,592	5.7234	-3.72%
2008-03-12	0	6.180	6.180	6.200	6.100	6.320	1,312,500	8,119,425	6.1862	5.936	5.936	5.955	5.859	6.071	1,366,397	5.9422	1.31%
2008-03-11	0	6.100	6.060	6.100	5.910	6.210	2,831,500	17,059,335	6.0248	5.859	5.821	5.859	5.677	5.965	2,947,774	5.7872	1.67%
2008-03-10	0	6.000	5.990	6.040	5.940	6.030	6,241,500	37,466,565	6.0028	5.763	5.754	5.802	5.706	5.792	6,497,803	5.7660	-0.50%
2008-03-07	0	6.030	6.020	6.050	6.000	6.100	3,339,000	20,138,670	6.0313	5.792	5.783	5.811	5.763	5.859	3,476,114	5.7934	-2.74%
2008-03-06	0	6.200	6.190	6.200	6.100	6.340	4,045,643	24,859,328	6.1447	5.955	5.946	5.955	5.859	6.090	4,211,775	5.9023	1.64%
2008-03-05	0	6.100	6.100	6.140	5.850	6.200	8,552,500	51,961,615	6.0756	5.859	5.859	5.898	5.619	5.955	8,903,703	5.8360	1.16%
2008-03-04	0	6.030	6.010	6.030	6.000	6.300	2,493,500	15,135,355	6.0699	5.792	5.773	5.792	5.763	6.051	2,595,894	5.8305	-4.29%
2008-03-03	0	6.300	6.130	6.300	6.050	6.310	2,926,000	18,152,495	6.2039	6.051	5.888	6.051	5.811	6.061	3,046,154	5.9592	-0.79%
2008-02-29	0	6.350	6.340	6.350	6.310	6.540	4,270,000	27,557,505	6.4537	6.100	6.090	6.100	6.061	6.282	4,445,345	6.1992	-3.05%
2008-02-28	0	6.550	6.510	6.550	6.320	6.550	3,302,500	21,168,740	6.4099	6.292	6.253	6.292	6.071	6.292	3,438,115	6.1571	1.24%
2008-02-27	0	6.470	6.480	6.500	6.280	6.550	4,506,303	29,017,508	6.4393	6.215	6.224	6.244	6.032	6.292	4,691,351	6.1853	-0.31%
2008-02-26	0	6.490	6.490	6.500	6.390	6.550	3,055,000	19,794,930	6.4795	6.234	6.234	6.244	6.138	6.292	3,180,452	6.2239	1.56%
2008-02-25	0	6.390	6.390	6.400	6.230	6.400	4,101,000	25,866,860	6.3075	6.138	6.138	6.148	5.984	6.148	4,269,405	6.0587	0.31%
2008-02-22	0	6.370	6.390	6.400	6.050	6.450	6,547,000	40,936,165	6.2527	6.119	6.138	6.148	5.811	6.196	6,815,848	6.0060	2.58%
2008-02-21	0	6.210	6.210	6.220	5.860	6.220	10,605,500	64,455,175	6.0775	5.965	5.965	5.975	5.629	5.975	11,041,008	5.8378	7.07%
2008-02-20	0	5.800	5.790	5.800	5.780	6.070	10,206,500	60,350,795	5.9130	5.571	5.562	5.571	5.552	5.831	10,625,623	5.6797	-2.68%
2008-02-19	0	5.960	5.910	5.980	5.600	5.980	13,025,500	76,548,560	5.8768	5.725	5.677	5.744	5.379	5.744	13,560,384	5.6450	6.43%
2008-02-18	0	5.600	5.590	5.600	5.450	5.620	6,248,500	34,607,330	5.5385	5.379	5.370	5.379	5.235	5.398	6,505,091	5.3200	2.75%
2008-02-15	0	5.450	5.400	5.420	5.210	5.600	6,087,500	32,926,830	5.4089	5.235	5.187	5.206	5.004	5.379	6,337,479	5.1956	0.93%
2008-02-14	0	5.400	5.380	5.400	5.350	5.510	5,325,000	28,826,895	5.4135	5.187	5.168	5.187	5.139	5.293	5,543,668	5.2000	0.93%
2008-02-13	0	5.350	5.340	5.400	5.300	5.600	5,072,500	27,991,740	5.5183	5.139	5.129	5.187	5.091	5.379	5,280,799	5.3007	-3.25%
2008-02-12	0	5.530	5.500	5.510	5.310	5.620	10,625,000	58,619,875	5.5172	5.312	5.283	5.293	5.101	5.398	11,061,309	5.2995	3.75%
2008-02-11	0	5.330	5.320	5.350	5.200	5.400	3,356,000	17,901,135	5.3341	5.120	5.110	5.139	4.995	5.187	3,493,812	5.1237	-0.93%
2008-02-06	0	5.380	5.360	5.380	5.300	5.480	1,727,500	9,304,195	5.3859	5.168	5.149	5.168	5.091	5.264	1,798,439	5.1735	-3.93%
2008-02-05	0	5.600	5.600	5.620	5.590	5.750	3,064,000	17,275,785	5.6383	5.379	5.379	5.398	5.370	5.523	3,189,821	5.4159	-0.88%
2008-02-04	0	5.650	5.610	5.650	5.500	5.820	6,608,500	37,233,205	5.6341	5.427	5.389	5.427	5.283	5.590	6,879,874	5.4119	4.63%
2008-02-01	0	5.400	5.380	5.400	5.080	5.520	7,275,500	38,668,445	5.3149	5.187	5.168	5.187	4.880	5.302	7,574,264	5.1052	0.00%
2008-01-31	0	5.400	5.400	5.410	5.210	5.500	8,657,500	46,215,890	5.3382	5.187	5.187	5.197	5.004	5.283	9,013,015	5.1277	-2.70%
2008-01-30	0	5.550	5.500	5.550	5.300	5.750	6,861,837	37,563,177	5.4742	5.331	5.283	5.331	5.091	5.523	7,143,614	5.2583	-1.07%
2008-01-29	0	5.610	5.580	5.610	5.440	5.710	6,076,500	33,740,980	5.5527	5.389	5.360	5.389	5.225	5.485	6,326,028	5.3337	2.00%
2008-01-28	0	5.500	5.490	5.500	5.400	5.680	9,096,500	50,114,855	5.5092	5.283	5.273	5.283	5.187	5.456	9,470,042	5.2919	-5.17%
2008-01-25	0	5.800	5.800	5.830	5.500	5.840	9,225,500	51,660,915	5.5998	5.571	5.571	5.600	5.283	5.610	9,604,339	5.3789	6.81%
2008-01-24	0	5.430	5.430	5.450	5.300	5.880	6,038,500	34,503,190	5.7139	5.216	5.216	5.235	5.091	5.648	6,286,467	5.4885	-5.07%
2008-01-23	0	5.720	5.720	5.740	5.600	6.000	6,340,000	36,366,215	5.7360	5.494	5.494	5.514	5.379	5.763	6,600,348	5.5097	2.14%
2008-01-22	0	5.600	5.590	5.660	5.500	6.140	8,703,244	50,331,077	5.7830	5.379	5.370	5.437	5.283	5.898	9,060,637	5.5549	-14.50%
2008-01-21	0	6.550	6.550	6.560	6.510	7.000	3,720,500	25,129,130	6.7542	6.292	6.292	6.301	6.253	6.724	3,873,280	6.4878	-7.75%
2008-01-18	0	7.100	7.070	7.100	6.800	7.240	9,859,500	69,181,345	7.0167	6.820	6.791	6.820	6.532	6.954	10,264,374	6.7399	-3.92%
2008-01-17	0	7.390	7.340	7.380	7.000	7.800	2,929,000	21,718,180	7.4149	7.099	7.050	7.089	6.724	7.492	3,049,277	7.1224	-3.65%
2008-01-16	0	7.670	7.600	7.650	7.560	8.000	5,758,630	44,205,872	7.6765	7.367	7.300	7.348	7.262	7.684	5,995,104	7.3737	-6.80%
2008-01-15	0	8.230	8.160	8.230	8.200	8.650	3,285,100	27,842,260	8.4753	7.905	7.838	7.905	7.877	8.309	3,420,000	8.1410	-2.49%
2008-01-14	0	8.440	8.440	8.480	8.380	8.500	1,711,500	14,411,375	8.4203	8.107	8.107	8.146	8.049	8.165	1,781,782	8.0882	0.72%
2008-01-11	0	8.380	8.380	8.480	8.370	8.640	2,807,500	23,762,550	8.4640	8.049	8.049	8.146	8.040	8.299	2,922,788	8.1301	-3.01%
2008-01-10	0	8.640	8.640	8.660	8.490	8.900	5,507,000	47,572,435	8.6385	8.299	8.299	8.318	8.155	8.549	5,733,141	8.2978	-2.26%
2008-01-09	0	8.840	8.830	8.850	8.450	9.000	10,664,400	94,353,937	8.8476	8.491	8.482	8.501	8.117	8.645	11,102,327	8.4986	3.63%
2008-01-08	0	8.530	8.510	8.520	8.460	8.680	4,193,300	36,052,774	8.5977	8.194	8.174	8.184	8.126	8.338	4,365,495	8.2586	1.43%
2008-01-07	0	8.410	8.400	8.470	8.250	8.510	3,444,500	28,862,940	8.3794	8.078	8.069	8.136	7.925	8.174	3,585,946	8.0489	-1.75%
2008-01-04	0	8.560	8.550	8.560	8.480	8.630	8,523,500	72,673,655	8.5263	8.222	8.213	8.222	8.146	8.290	8,873,512	8.1900	0.82%
2008-01-03	0	8.490	8.490	8.500	8.450	8.600	4,283,500	36,462,675	8.5124	8.155	8.155	8.165	8.117	8.261	4,459,399	8.1766	-1.28%
2008-01-02	0	8.600	8.590	8.600	8.200	8.670	6,990,012	59,646,758	8.5331	8.261	8.251	8.261	7.877	8.328	7,277,052	8.1966	5.39%
2007-12-31	0	8.160	8.150	8.160	8.100	8.170	2,770,000	22,582,420	8.1525	7.838	7.829	7.838	7.780	7.848	2,883,748	7.8309	0.12%
2007-12-28	0	8.150	8.130	8.150	8.000	8.170	2,499,500	20,305,780	8.1239	7.829	7.809	7.829	7.684	7.848	2,602,140	7.8035	0.00%
2007-12-27	0	8.150	8.150	8.170	8.050	8.200	4,173,500	33,936,700	8.1315	7.829	7.829	7.848	7.732	7.877	4,344,882	7.8107	1.24%
2007-12-24	0	8.050	8.040	8.060	7.950	8.130	1,213,000	9,773,070	8.0569	7.732	7.723	7.742	7.636	7.809	1,262,811	7.7391	0.63%
2007-12-21	0	8.000	7.990	8.000	7.920	8.100	4,330,000	34,619,145	7.9952	7.684	7.675	7.684	7.608	7.780	4,507,809	7.6798	0.13%
2007-12-20	0	7.990	7.970	7.980	7.900	8.200	3,367,500	26,947,840	8.0023	7.675	7.656	7.665	7.588	7.877	3,505,784	7.6867	-2.32%
2007-12-19	0	8.180	8.150	8.180	8.060	8.210	3,142,000	25,682,380	8.1739	7.857	7.829	7.857	7.742	7.886	3,271,024	7.8515	1.49%
2007-12-18	0	8.060	8.050	8.060	7.890	8.350	4,753,500	38,619,085	8.1243	7.742	7.732	7.742	7.579	8.021	4,948,699	7.8039	-4.39%
2007-12-17	0	8.430	8.400	8.430	8.330	8.500	2,601,000	21,903,300	8.4211	8.097	8.069	8.097	8.001	8.165	2,707,808	8.0889	-0.82%
2007-12-14	0	8.500	8.480	8.500	8.350	8.600	5,374,970	46,468,165	8.6453	8.165	8.146	8.165	8.021	8.261	5,595,690	8.3043	0.00%
2007-12-13	0	8.500	8.560	8.700	8.450	9.170	11,067,500	98,378,080	8.8889	8.165	8.222	8.357	8.117	8.808	11,521,980	8.5383	-3.63%
2007-12-12	0	8.820	8.800	8.820	8.610	8.910	3,442,000	30,332,265	8.8124	8.472	8.453	8.472	8.270	8.559	3,583,343	8.4648	0.92%
2007-12-11	0	8.740	8.730	8.800	8.520	9.000	1,674,500	14,761,605	8.8155	8.395	8.386	8.453	8.184	8.645	1,743,262	8.4678	3.19%
2007-12-10	0	8.470	8.470	8.550	8.450	8.650	1,188,000	10,183,385	8.5719	8.136	8.136	8.213	8.117	8.309	1,236,784	8.2338	-1.51%
2007-12-07	0	8.600	8.550	8.600	8.550	8.740	732,000	6,323,980	8.6393	8.261	8.213	8.261	8.213	8.395	762,059	8.2985	0.00%
2007-12-06	0	8.600	8.570	8.600	8.520	8.770	1,225,500	10,617,585	8.6639	8.261	8.232	8.261	8.184	8.424	1,275,824	8.3221	-0.23%
2007-12-05	0	8.620	8.620	8.630	8.590	8.800	2,804,500	24,330,660	8.6756	8.280	8.280	8.290	8.251	8.453	2,919,665	8.3334	-1.82%
2007-12-04	0	8.780	8.780	8.800	8.780	8.930	1,066,000	9,441,805	8.8572	8.434	8.434	8.453	8.434	8.578	1,109,775	8.5079	0.23%
2007-12-03	0	8.760	8.750	8.770	8.720	8.880	1,579,500	13,878,365	8.7866	8.414	8.405	8.424	8.376	8.530	1,644,361	8.4400	1.39%
2007-11-30	0	8.640	8.620	8.640	8.520	8.770	1,224,000	10,562,830	8.6298	8.299	8.280	8.299	8.184	8.424	1,274,263	8.2894	0.00%
2007-11-29	0	8.640	8.610	8.650	8.600	8.750	2,410,000	20,881,020	8.6643	8.299	8.270	8.309	8.261	8.405	2,508,965	8.3226	0.93%
2007-11-28	0	8.560	8.560	8.600	8.330	8.750	1,262,506	10,798,146	8.5529	8.222	8.222	8.261	8.001	8.405	1,314,350	8.2156	2.88%
2007-11-27	0	8.320	8.250	8.320	8.040	8.340	770,906	6,338,836	8.2226	7.992	7.925	7.992	7.723	8.011	802,563	7.8982	1.34%
2007-11-26	0	8.210	8.200	8.210	7.970	8.260	3,918,500	31,758,560	8.1048	7.886	7.877	7.886	7.656	7.934	4,079,411	7.7851	0.98%
2007-11-23	0	8.130	8.100	8.130	8.030	8.300	1,167,000	9,493,625	8.1351	7.809	7.780	7.809	7.713	7.973	1,214,922	7.8142	0.74%
2007-11-22	0	8.070	8.060	8.080	8.000	8.390	3,414,000	27,813,325	8.1468	7.752	7.742	7.761	7.684	8.059	3,554,194	7.8255	-5.17%
2007-11-21	0	8.510	8.480	8.510	8.400	8.650	1,130,500	9,619,950	8.5095	8.174	8.146	8.174	8.069	8.309	1,176,923	8.1738	-2.18%
2007-11-20	0	8.700	8.700	8.740	8.300	8.730	1,807,500	15,398,340	8.5191	8.357	8.357	8.395	7.973	8.386	1,881,724	8.1831	-1.14%
2007-11-19	0	8.800	8.750	8.800	8.650	8.900	1,872,502	16,415,977	8.7669	8.453	8.405	8.453	8.309	8.549	1,949,395	8.4211	-0.56%
2007-11-16	0	8.850	8.850	8.880	8.600	8.950	3,032,398	26,484,925	8.7340	8.501	8.501	8.530	8.261	8.597	3,156,921	8.3895	-1.67%
2007-11-15	0	9.000	9.000	9.050	9.000	9.320	1,635,000	14,905,290	9.1164	8.645	8.645	8.693	8.645	8.952	1,702,140	8.7568	-1.64%
2007-11-14	0	9.150	9.120	9.150	9.000	9.300	2,842,500	25,967,190	9.1353	8.789	8.760	8.789	8.645	8.933	2,959,225	8.7750	0.55%
2007-11-13	0	9.100	9.060	9.100	8.800	9.220	3,485,800	31,507,369	9.0388	8.741	8.703	8.741	8.453	8.856	3,628,942	8.6822	2.25%
2007-11-12	0	8.900	8.910	8.950	8.720	9.060	4,992,500	44,358,070	8.8849	8.549	8.559	8.597	8.376	8.703	5,197,514	8.5345	-3.78%
2007-11-09	0	9.250	9.150	9.250	9.080	9.250	1,807,200	16,559,940	9.1633	8.885	8.789	8.885	8.722	8.885	1,881,411	8.8019	0.11%
2007-11-08	0	9.240	9.240	9.250	9.150	9.380	2,916,500	26,929,190	9.2334	8.876	8.876	8.885	8.789	9.010	3,036,264	8.8692	-2.53%
2007-11-07	0	9.480	9.430	9.530	9.050	9.650	4,938,500	46,438,820	9.4034	9.106	9.058	9.154	8.693	9.269	5,141,296	9.0325	-1.15%
2007-11-06	0	9.590	9.590	9.600	9.360	9.600	1,900,200	18,069,632	9.5093	9.212	9.212	9.221	8.991	9.221	1,978,230	9.1342	0.95%
2007-11-05	0	9.500	9.480	9.500	9.350	9.790	3,843,000	36,498,920	9.4975	9.125	9.106	9.125	8.981	9.404	4,000,810	9.1229	-2.96%
2007-11-02	0	9.790	9.730	9.750	9.550	9.960	3,876,193	38,156,054	9.8437	9.404	9.346	9.365	9.173	9.567	4,035,366	9.4554	-0.81%
2007-11-01	0	9.870	9.870	9.970	9.830	10.18	4,065,500	40,502,240	9.9624	9.481	9.481	9.577	9.442	9.778	4,232,447	9.5695	-1.30%
2007-10-31	0	10.00	9.990	10.00	9.900	10.10	2,842,000	28,376,740	9.9848	9.606	9.596	9.606	9.509	9.702	2,958,705	9.5909	0.30%
2007-10-30	0	9.970	9.940	9.970	9.880	10.04	3,738,500	37,185,430	9.9466	9.577	9.548	9.577	9.490	9.644	3,892,019	9.5543	0.71%
2007-10-29	0	9.900	9.880	9.900	9.880	10.24	3,425,700	34,373,336	10.034	9.509	9.490	9.509	9.490	9.836	3,566,374	9.6382	-0.50%
2007-10-26	0	9.950	9.940	9.950	9.870	9.990	1,819,000	18,091,300	9.9457	9.558	9.548	9.558	9.481	9.596	1,893,696	9.5534	0.81%
2007-10-25	0	9.870	9.850	9.910	9.800	9.950	3,832,327	37,841,143	9.8742	9.481	9.461	9.519	9.413	9.558	3,989,699	9.4847	-0.20%
2007-10-24	0	9.890	9.870	9.890	9.810	10.00	1,714,904	16,964,624	9.8925	9.500	9.481	9.500	9.423	9.606	1,785,325	9.5023	0.92%
2007-10-23	0	9.800	9.800	9.850	9.700	10.10	2,641,500	26,110,020	9.8845	9.413	9.413	9.461	9.317	9.702	2,749,971	9.4947	-1.11%
2007-10-22	0	9.910	9.930	9.940	9.670	9.940	4,945,392	48,836,976	9.8752	9.519	9.538	9.548	9.289	9.548	5,148,471	9.4857	-2.27%
2007-10-18	0	10.14	10.12	10.14	10.04	10.34	5,643,390	56,999,663	10.100	9.740	9.721	9.740	9.644	9.932	5,875,132	9.7019	-0.59%
2007-10-17	0	10.20	10.18	10.20	10.00	10.26	6,011,475	61,045,677	10.155	9.798	9.778	9.798	9.606	9.855	6,258,332	9.7543	-0.58%
2007-10-16	0	10.26	10.24	10.28	10.14	10.40	3,955,350	40,625,998	10.271	9.855	9.836	9.875	9.740	9.990	4,117,774	9.8660	-0.97%
2007-10-15	0	10.36	10.36	10.38	10.12	10.40	3,615,900	37,237,864	10.298	9.951	9.951	9.971	9.721	9.990	3,764,385	9.8922	0.00%
2007-10-12	0	10.36	10.36	10.40	10.18	10.70	5,202,650	54,049,030	10.389	9.951	9.951	9.990	9.778	10.28	5,416,293	9.9790	-3.00%
2007-10-11	0	10.68	10.66	10.70	10.46	10.96	5,869,000	62,963,480	10.728	10.26	10.24	10.28	10.05	10.53	6,110,007	10.305	1.71%
2007-10-10	0	10.50	10.50	10.52	10.30	10.50	4,644,000	48,331,760	10.407	10.09	10.09	10.11	9.894	10.09	4,834,703	9.9968	1.94%
2007-10-09	0	10.30	10.30	10.32	10.02	10.32	2,650,000	27,083,350	10.220	9.894	9.894	9.913	9.625	9.913	2,758,821	9.8170	0.19%
2007-10-08	0	10.28	10.28	10.30	10.00	10.48	3,534,396	36,278,552	10.264	9.875	9.875	9.894	9.606	10.07	3,679,534	9.8596	-1.15%
2007-10-05	0	10.40	10.38	10.42	10.22	10.42	1,891,503	19,558,150	10.340	9.990	9.971	10.01	9.817	10.01	1,969,176	9.9321	1.76%
2007-10-04	0	10.22	10.22	10.24	10.12	10.50	6,386,668	65,471,221	10.251	9.817	9.817	9.836	9.721	10.09	6,648,932	9.8469	-3.58%
2007-10-03	0	10.60	10.60	10.62	10.48	10.84	6,869,888	72,948,228	10.619	10.18	10.18	10.20	10.07	10.41	7,151,995	10.200	-1.30%
2007-10-02	0	10.74	10.74	10.76	10.52	10.90	8,895,500	95,685,850	10.757	10.32	10.32	10.34	10.11	10.47	9,260,788	10.332	1.90%
2007-09-28	0	10.54	10.52	10.58	10.40	10.58	3,804,300	39,853,520	10.476	10.12	10.11	10.16	9.990	10.16	3,960,521	10.063	-0.57%
2007-09-27	0	10.60	10.60	10.62	10.10	10.62	7,123,500	73,690,920	10.345	10.18	10.18	10.20	9.702	10.20	7,416,022	9.9367	0.95%
2007-09-25	0	10.50	10.48	10.50	10.28	10.50	4,601,500	47,793,680	10.387	10.09	10.07	10.09	9.875	10.09	4,790,458	9.9769	2.14%
2007-09-24	0	10.28	10.26	10.28	10.24	10.58	8,193,500	84,497,240	10.313	9.875	9.855	9.875	9.836	10.16	8,529,961	9.9059	-1.91%
2007-09-21	0	10.48	10.46	10.50	10.34	10.68	6,988,768	73,075,117	10.456	10.07	10.05	10.09	9.932	10.26	7,275,757	10.044	-0.76%
2007-09-20	0	10.56	10.56	10.58	10.44	10.70	5,748,948	60,732,544	10.564	10.14	10.14	10.16	10.03	10.28	5,985,025	10.147	-0.38%
2007-09-19	0	10.60	10.62	10.64	10.46	10.90	9,092,500	96,029,730	10.561	10.18	10.20	10.22	10.05	10.47	9,465,878	10.145	0.38%
2007-09-18	0	10.56	10.54	10.58	10.28	10.68	4,534,400	47,559,725	10.489	10.14	10.12	10.16	9.875	10.26	4,720,602	10.075	0.38%
2007-09-17	0	10.52	10.52	10.54	10.50	10.80	4,927,500	52,215,609	10.597	10.11	10.11	10.12	10.09	10.37	5,129,845	10.179	-1.50%
2007-09-14	0	10.68	10.68	10.70	10.62	11.00	5,128,000	55,090,340	10.743	10.26	10.26	10.28	10.20	10.57	5,338,578	10.319	-0.74%
2007-09-13	0	10.76	10.76	10.78	10.50	11.10	5,187,500	55,993,370	10.794	10.34	10.34	10.35	10.09	10.66	5,400,521	10.368	-2.54%
2007-09-12	0	11.04	11.02	11.06	10.88	11.50	10,298,000	114,580,874	11.127	10.60	10.59	10.62	10.45	11.05	10,720,881	10.688	3.95%
2007-09-11	0	10.62	10.70	10.80	10.52	11.50	16,677,000	182,376,400	10.936	10.20	10.28	10.37	10.11	11.05	17,361,830	10.504	-7.49%
2007-09-10	0	11.48	11.46	11.50	11.32	11.66	8,939,500	102,903,880	11.511	11.03	11.01	11.05	10.87	11.20	9,306,595	11.057	-2.88%
2007-09-07	0	11.82	11.82	11.86	11.18	12.00	15,572,000	180,311,540	11.579	11.35	11.35	11.39	10.74	11.53	16,211,454	11.122	5.54%
2007-09-06	0	11.20	11.20	11.28	10.78	11.30	9,259,700	101,868,060	11.001	10.76	10.76	10.84	10.35	10.85	9,639,944	10.567	-0.88%
2007-09-05	0	11.30	11.32	11.34	10.62	11.38	23,532,800	258,670,270	10.992	10.85	10.87	10.89	10.20	10.93	24,499,159	10.558	10.57%
2007-09-04	0	10.22	10.22	10.24	10.02	10.46	6,442,867	65,909,413	10.230	9.817	9.817	9.836	9.625	10.05	6,707,439	9.8263	0.79%
2007-09-03	0	10.14	10.14	10.18	10.08	10.36	3,171,500	32,376,630	10.209	9.740	9.740	9.778	9.682	9.951	3,301,736	9.8059	-0.98%
2007-08-31	0	10.24	10.26	10.28	10.00	10.30	4,128,000	42,108,058	10.201	9.836	9.855	9.875	9.606	9.894	4,297,514	9.7982	0.79%
2007-08-30	0	10.16	10.16	10.20	10.00	10.84	4,305,000	44,952,570	10.442	9.759	9.759	9.798	9.606	10.41	4,481,782	10.030	-2.87%
2007-08-29	0	10.46	10.44	10.50	9.500	10.50	4,290,910	42,566,134	9.9201	10.05	10.03	10.09	9.125	10.09	4,467,113	9.5288	3.98%
2007-08-28	0	10.06	10.02	10.06	9.960	10.42	5,486,000	55,581,615	10.132	9.663	9.625	9.663	9.567	10.01	5,711,279	9.7319	-3.08%
2007-08-27	0	10.38	10.38	10.40	10.00	10.40	4,757,000	48,767,660	10.252	9.971	9.971	9.990	9.606	9.990	4,952,343	9.8474	4.22%
2007-08-24	0	9.960	9.950	9.960	9.600	9.960	1,688,500	16,486,175	9.7638	9.567	9.558	9.567	9.221	9.567	1,757,837	9.3787	2.15%
2007-08-23	0	9.750	9.710	9.740	9.400	9.900	5,394,500	52,436,410	9.7203	9.365	9.327	9.356	9.029	9.509	5,616,022	9.3369	1.14%
2007-08-22	0	9.640	9.640	9.660	9.330	9.700	4,190,500	40,205,300	9.5944	9.260	9.260	9.279	8.962	9.317	4,362,580	9.2159	3.32%
2007-08-21	0	9.330	9.330	9.350	9.240	9.660	5,478,500	51,483,000	9.3973	8.962	8.962	8.981	8.876	9.279	5,703,471	9.0266	1.41%
2007-08-20	0	9.200	9.190	9.200	8.900	9.250	5,650,000	51,572,820	9.1279	8.837	8.828	8.837	8.549	8.885	5,882,014	8.7679	5.99%
2007-08-17	0	8.680	8.680	8.690	7.740	8.800	6,966,550	57,422,413	8.2426	8.338	8.338	8.347	7.435	8.453	7,252,627	7.9175	-1.36%
2007-08-16	0	8.800	8.730	8.800	8.570	9.500	8,970,850	79,965,735	8.9140	8.453	8.386	8.453	8.232	9.125	9,339,232	8.5623	-8.43%
2007-08-15	0	9.610	9.600	9.610	9.500	10.06	8,484,000	82,193,800	9.6881	9.231	9.221	9.231	9.125	9.663	8,832,390	9.3060	-5.04%
2007-08-14	0	10.12	10.10	10.14	10.08	10.30	1,651,500	16,778,490	10.160	9.721	9.702	9.740	9.682	9.894	1,719,318	9.7588	0.40%
2007-08-13	0	10.08	10.08	10.10	9.900	10.38	2,983,000	29,965,950	10.046	9.682	9.682	9.702	9.509	9.971	3,105,495	9.6493	0.00%
2007-08-10	0	10.08	10.04	10.08	9.700	10.16	4,039,070	39,923,712	9.8844	9.682	9.644	9.682	9.317	9.759	4,204,932	9.4945	-3.45%
2007-08-09	0	10.44	10.44	10.46	10.34	10.80	4,746,575	50,424,701	10.623	10.03	10.03	10.05	9.932	10.37	4,941,490	10.204	1.95%
2007-08-08	0	10.24	10.22	10.24	10.02	10.24	3,573,500	36,297,110	10.157	9.836	9.817	9.836	9.625	9.836	3,720,243	9.7566	2.81%
2007-08-07	0	9.960	9.960	9.970	9.800	10.30	3,417,500	34,124,465	9.9852	9.567	9.567	9.577	9.413	9.894	3,557,837	9.5914	1.12%
2007-08-06	0	9.850	9.860	9.870	9.720	10.00	2,983,000	29,497,120	9.8884	9.461	9.471	9.481	9.337	9.606	3,105,495	9.4984	-5.11%
2007-08-03	0	10.38	10.38	10.40	10.06	10.50	2,699,500	27,871,800	10.325	9.971	9.971	9.990	9.663	10.09	2,810,353	9.9175	1.76%
2007-08-02	0	10.20	10.22	10.26	9.850	11.00	11,320,000	115,117,310	10.169	9.798	9.817	9.855	9.461	10.57	11,784,848	9.7682	-3.95%
2007-08-01	0	10.62	10.62	10.64	10.34	11.40	5,741,500	61,845,771	10.772	10.20	10.20	10.22	9.932	10.95	5,977,271	10.347	-7.49%
2007-07-31	0	11.48	11.52	11.54	11.12	11.76	5,112,000	58,178,060	11.381	11.03	11.07	11.08	10.68	11.30	5,321,921	10.932	3.24%
2007-07-30	0	11.12	11.06	11.10	10.84	11.42	7,383,000	82,166,470	11.129	10.68	10.62	10.66	10.41	10.97	7,686,178	10.690	-2.11%
2007-07-27	0	11.36	11.32	11.36	10.80	11.76	13,752,000	155,677,350	11.320	10.91	10.87	10.91	10.37	11.30	14,316,717	10.874	-6.12%
2007-07-26	0	12.10	12.00	12.04	11.10	12.20	16,747,000	192,218,630	11.478	11.62	11.53	11.57	10.66	11.72	17,434,705	11.025	10.20%
2007-07-25	0	10.98	10.98	11.00	10.28	11.40	15,758,200	172,465,920	10.945	10.55	10.55	10.57	9.875	10.95	16,405,300	10.513	3.78%
2007-07-24	0	10.58	10.54	10.58	10.10	10.60	13,703,000	143,426,580	10.467	10.16	10.12	10.16	9.702	10.18	14,265,705	10.054	4.75%
2007-07-23	0	10.10	10.10	10.12	10.00	10.22	5,407,000	54,701,110	10.117	9.702	9.702	9.721	9.606	9.817	5,629,035	9.7177	0.00%
2007-07-20	0	10.10	10.10	10.16	9.790	10.24	5,845,500	58,950,780	10.085	9.702	9.702	9.759	9.404	9.836	6,085,542	9.6870	3.38%
2007-07-19	0	9.770	9.770	9.800	9.700	9.870	3,382,500	33,070,185	9.7768	9.385	9.385	9.413	9.317	9.481	3,521,400	9.3912	-1.01%
2007-07-18	0	9.870	9.850	9.950	9.850	10.22	7,184,000	71,686,055	9.9786	9.481	9.461	9.558	9.461	9.817	7,479,006	9.5850	-3.42%
2007-07-17	0	10.22	10.20	10.22	10.10	10.32	7,494,050	76,777,958	10.245	9.817	9.798	9.817	9.702	9.913	7,801,788	9.8411	1.59%
2007-07-16	0	10.06	10.04	10.06	9.670	10.36	16,017,000	160,971,205	10.050	9.663	9.644	9.663	9.289	9.951	16,674,728	9.6536	4.14%
2007-07-13	0	9.660	9.660	9.690	9.520	9.740	3,338,000	32,032,295	9.5963	9.279	9.279	9.308	9.144	9.356	3,475,073	9.2177	0.31%
2007-07-12	0	9.630	9.640	9.660	9.630	9.800	3,918,500	38,072,415	9.7161	9.250	9.260	9.279	9.250	9.413	4,079,411	9.3328	-1.03%
2007-07-11	0	9.730	9.730	9.740	9.350	9.850	9,563,500	92,850,710	9.7089	9.346	9.346	9.356	8.981	9.461	9,956,219	9.3259	1.57%
2007-07-10	0	9.580	9.570	9.580	9.520	9.780	4,806,100	46,145,980	9.6015	9.202	9.193	9.202	9.144	9.394	5,003,459	9.2228	-1.24%
2007-07-09	0	9.700	9.700	9.710	9.600	9.750	5,443,500	52,791,020	9.6980	9.317	9.317	9.327	9.221	9.365	5,667,034	9.3155	1.57%
2007-07-06	0	9.550	9.520	9.580	9.450	9.630	5,544,500	52,943,710	9.5489	9.173	9.144	9.202	9.077	9.250	5,772,181	9.1722	0.21%
2007-07-05	0	9.530	9.520	9.530	9.240	9.540	7,790,000	73,567,470	9.4438	9.154	9.144	9.154	8.876	9.164	8,109,891	9.0713	2.92%
2007-07-04	0	9.260	9.260	9.290	9.200	9.350	3,399,000	31,549,795	9.2821	8.895	8.895	8.924	8.837	8.981	3,538,578	8.9160	-0.43%
2007-07-03	0	9.300	9.300	9.320	9.160	9.320	4,800,600	44,256,115	9.2189	8.933	8.933	8.952	8.799	8.952	4,997,734	8.8552	1.31%
2007-06-29	0	9.180	9.170	9.180	9.130	9.370	2,730,500	25,210,970	9.2331	8.818	8.808	8.818	8.770	9.000	2,842,626	8.8689	-0.33%
2007-06-28	0	9.210	9.210	9.230	9.210	9.410	2,096,000	19,428,680	9.2694	8.847	8.847	8.866	8.847	9.039	2,182,071	8.9038	-2.02%
2007-06-27	0	9.400	9.380	9.390	9.230	9.470	5,120,000	47,698,065	9.3160	9.029	9.010	9.020	8.866	9.096	5,330,249	8.9486	-0.74%
2007-06-26	0	9.470	9.430	9.470	9.380	9.720	8,076,500	77,375,180	9.5803	9.096	9.058	9.096	9.010	9.337	8,408,156	9.2024	0.21%
2007-06-25	0	9.450	9.450	9.500	9.430	9.560	7,800,500	73,954,650	9.4808	9.077	9.077	9.125	9.058	9.183	8,120,822	9.1068	-1.56%
2007-06-22	0	9.600	9.600	9.610	9.460	9.620	11,530,500	110,414,490	9.5759	9.221	9.221	9.231	9.087	9.241	12,003,992	9.1981	0.00%
2007-06-21	0	9.600	9.600	9.610	9.200	9.640	23,816,500	226,811,450	9.5233	9.221	9.221	9.231	8.837	9.260	24,794,509	9.1476	3.67%
2007-06-20	0	9.260	9.260	9.270	9.000	9.290	15,434,500	141,967,130	9.1980	8.895	8.895	8.904	8.645	8.924	16,068,308	8.8352	3.58%
2007-06-18	0	8.940	8.930	8.940	8.890	9.200	12,012,000	108,072,460	8.9970	8.587	8.578	8.587	8.539	8.837	12,505,265	8.6422	-0.56%
2007-06-15	0	8.990	8.990	9.000	8.970	9.050	4,124,000	37,124,050	9.0020	8.635	8.635	8.645	8.616	8.693	4,293,349	8.6469	-0.11%
2007-06-14	0	9.000	9.010	9.020	9.000	9.080	3,557,000	32,036,005	9.0065	8.645	8.655	8.664	8.645	8.722	3,703,066	8.6512	-0.33%
2007-06-13	0	9.030	9.030	9.040	8.990	9.090	3,133,500	28,247,695	9.0147	8.674	8.674	8.683	8.635	8.731	3,262,175	8.6592	-0.44%
2007-06-12	0	9.070	9.070	9.080	9.030	9.110	1,956,000	17,724,210	9.0615	8.712	8.712	8.722	8.674	8.751	2,036,322	8.7040	0.00%
2007-06-11	0	9.070	9.080	9.090	9.000	9.200	6,872,000	62,399,670	9.0803	8.712	8.722	8.731	8.645	8.837	7,154,194	8.7221	1.68%
2007-06-08	0	8.920	8.930	8.950	8.850	8.950	2,449,500	21,782,375	8.8926	8.568	8.578	8.597	8.501	8.597	2,550,087	8.5418	-0.56%
2007-06-07	0	8.970	8.970	8.980	8.860	8.990	1,546,500	13,801,300	8.9242	8.616	8.616	8.626	8.511	8.635	1,610,006	8.5722	1.01%
2007-06-06	0	8.880	8.880	8.900	8.830	8.920	3,314,000	29,363,080	8.8603	8.530	8.530	8.549	8.482	8.568	3,450,087	8.5108	0.34%
2007-06-05	0	8.850	8.850	8.880	8.830	8.980	3,266,500	28,990,690	8.8752	8.501	8.501	8.530	8.482	8.626	3,400,637	8.5251	-0.90%
2007-06-04	0	8.930	8.930	8.940	8.850	9.100	4,663,700	41,678,965	8.9369	8.578	8.578	8.587	8.501	8.741	4,855,212	8.5844	-1.11%
2007-06-01	0	9.030	9.050	9.070	9.000	9.200	5,922,500	53,985,705	9.1154	8.674	8.693	8.712	8.645	8.837	6,165,704	8.7558	-1.31%
2007-05-31	0	9.150	9.150	9.160	9.080	9.200	3,633,000	33,199,020	9.1382	8.789	8.789	8.799	8.722	8.837	3,782,187	8.7777	0.66%
2007-05-30	0	9.090	9.080	9.100	8.960	9.120	6,590,500	59,560,400	9.0373	8.731	8.722	8.741	8.607	8.760	6,861,135	8.6808	-1.30%
2007-05-29	0	9.210	9.210	9.230	9.080	9.260	12,223,750	112,226,410	9.1810	8.847	8.847	8.866	8.722	8.895	12,725,710	8.8189	0.99%
2007-05-28	0	9.120	9.140	9.150	8.900	9.230	14,307,000	130,247,335	9.1037	8.760	8.779	8.789	8.549	8.866	14,894,508	8.7447	3.28%
2007-05-25	0	8.830	8.800	8.830	8.730	8.850	5,230,500	45,877,490	8.7711	8.482	8.453	8.482	8.386	8.501	5,445,287	8.4252	-0.34%
2007-05-23	0	8.860	8.860	8.870	8.800	8.920	5,044,500	44,685,735	8.8583	8.511	8.511	8.520	8.453	8.568	5,251,649	8.5089	0.11%
2007-05-22	0	8.850	8.850	8.860	8.800	8.900	3,878,000	34,338,235	8.8546	8.501	8.501	8.511	8.453	8.549	4,037,248	8.5054	-0.23%
2007-05-21	0	8.870	8.870	8.890	8.800	8.940	2,829,975	25,114,682	8.8745	8.520	8.520	8.539	8.453	8.587	2,946,186	8.5245	0.45%
2007-05-18	0	8.830	8.830	8.840	8.800	8.920	4,158,500	36,796,380	8.8485	8.482	8.482	8.491	8.453	8.568	4,329,266	8.4994	-0.56%
2007-05-17	0	8.880	8.890	8.900	8.810	8.990	4,339,500	38,774,710	8.9353	8.530	8.539	8.549	8.462	8.635	4,517,699	8.5828	0.00%
2007-05-16	0	8.880	8.880	8.900	8.800	8.950	5,527,900	48,984,157	8.8613	8.530	8.530	8.549	8.453	8.597	5,754,900	8.5117	-0.22%
2007-05-15	0	8.900	8.900	8.940	8.840	9.020	4,546,000	40,423,430	8.8921	8.549	8.549	8.587	8.491	8.664	4,732,679	8.5413	-1.66%
2007-05-14	0	9.050	9.050	9.060	8.880	9.100	4,649,000	41,889,335	9.0104	8.693	8.693	8.703	8.530	8.741	4,839,908	8.6550	1.12%
2007-05-11	0	8.950	8.950	8.980	8.800	8.950	3,643,000	32,319,465	8.8717	8.597	8.597	8.626	8.453	8.597	3,792,597	8.5217	0.45%
2007-05-10	0	8.910	8.910	8.920	8.880	9.000	2,646,000	23,550,735	8.9005	8.559	8.559	8.568	8.530	8.645	2,754,656	8.5494	0.11%
2007-05-09	0	8.900	8.880	8.900	8.850	8.950	5,209,000	46,296,550	8.8878	8.549	8.530	8.549	8.501	8.597	5,422,904	8.5372	-0.56%
2007-05-08	0	8.950	8.940	8.960	8.870	9.190	6,831,500	61,404,155	8.9884	8.597	8.587	8.607	8.520	8.828	7,112,031	8.6338	-2.72%
2007-05-07	0	9.200	9.160	9.200	9.110	9.200	3,335,500	30,532,513	9.1538	8.837	8.799	8.837	8.751	8.837	3,472,470	8.7927	0.88%
2007-05-04	0	9.120	9.120	9.130	9.110	9.190	3,818,500	34,854,030	9.1277	8.760	8.760	8.770	8.751	8.828	3,975,304	8.7676	-0.11%
2007-05-03	0	9.130	9.130	9.150	9.080	9.200	3,880,750	35,371,208	9.1145	8.770	8.770	8.789	8.722	8.837	4,040,110	8.7550	-0.22%
2007-05-02	0	9.150	9.140	9.180	9.140	9.370	2,607,500	24,003,905	9.2057	8.789	8.779	8.818	8.779	9.000	2,714,575	8.8426	-2.14%
2007-04-30	0	9.350	9.340	9.350	9.020	9.400	6,402,000	58,893,345	9.1992	8.981	8.972	8.981	8.664	9.029	6,664,894	8.8364	1.63%
2007-04-27	0	9.200	9.190	9.200	9.100	9.370	4,330,250	39,833,738	9.1989	8.837	8.828	8.837	8.741	9.000	4,508,069	8.8361	-1.29%
2007-04-26	0	9.320	9.320	9.360	9.290	9.480	9,236,000	86,523,795	9.3681	8.952	8.952	8.991	8.924	9.106	9,615,270	8.9986	-0.96%
2007-04-25	0	9.410	9.400	9.410	9.280	9.470	8,251,500	77,481,755	9.3900	9.039	9.029	9.039	8.914	9.096	8,590,342	9.0196	0.32%
2007-04-24	0	9.380	9.380	9.390	9.270	9.680	14,033,000	132,940,845	9.4734	9.010	9.010	9.020	8.904	9.298	14,609,256	9.0998	0.21%
2007-04-23	0	9.360	9.370	9.380	9.160	9.380	18,226,500	169,481,015	9.2986	8.991	9.000	9.010	8.799	9.010	18,974,959	8.9318	6.24%
2007-04-20	0	8.810	8.840	8.850	8.660	8.980	5,341,500	47,494,400	8.8916	8.462	8.491	8.501	8.318	8.626	5,560,845	8.5409	0.57%
2007-04-19	0	8.760	8.760	8.790	8.580	8.860	11,583,500	100,690,885	8.6926	8.414	8.414	8.443	8.242	8.511	12,059,169	8.3497	-1.79%
2007-04-18	0	8.920	8.900	8.910	8.900	9.140	7,995,500	72,016,675	9.0072	8.568	8.549	8.559	8.549	8.779	8,323,830	8.6519	-2.19%
2007-04-17	0	9.120	9.130	9.140	9.080	9.200	4,276,500	39,058,800	9.1334	8.760	8.770	8.779	8.722	8.837	4,452,112	8.7731	-0.33%
2007-04-16	0	9.150	9.150	9.160	9.140	9.330	4,559,000	41,885,350	9.1874	8.789	8.789	8.799	8.779	8.962	4,746,212	8.8250	-0.97%
2007-04-13	0	9.240	9.210	9.260	9.190	9.500	5,427,500	50,334,461	9.2740	8.876	8.847	8.895	8.828	9.125	5,650,377	8.9082	-1.70%
2007-04-12	0	9.400	9.400	9.410	9.150	9.420	11,514,000	107,543,765	9.3403	9.029	9.029	9.039	8.789	9.048	11,986,815	8.9718	2.40%
2007-04-11	0	9.180	9.180	9.190	9.110	9.230	4,933,000	45,240,695	9.1710	8.818	8.818	8.828	8.751	8.866	5,135,570	8.8093	-0.33%
2007-04-10	0	9.210	9.210	9.240	9.100	9.330	10,580,500	97,237,056	9.1902	8.847	8.847	8.876	8.741	8.962	11,014,981	8.8277	-0.86%
2007-04-04	0	9.290	9.290	9.300	9.260	9.490	5,551,500	51,843,225	9.3386	8.924	8.924	8.933	8.895	9.116	5,779,469	8.9702	-1.17%
2007-04-03	0	9.400	9.400	9.410	9.340	9.600	6,329,500	59,828,590	9.4523	9.029	9.029	9.039	8.972	9.221	6,589,417	9.0795	-0.63%
2007-04-02	0	9.460	9.450	9.480	9.410	9.710	11,147,900	106,741,435	9.5750	9.087	9.077	9.106	9.039	9.327	11,605,681	9.1973	-0.73%
2007-03-30	0	9.530	9.520	9.540	9.070	9.680	21,841,000	207,054,585	9.4801	9.154	9.144	9.164	8.712	9.298	22,737,886	9.1061	4.38%
2007-03-29	0	9.130	9.120	9.140	9.030	9.160	3,898,000	35,448,930	9.0941	8.770	8.760	8.779	8.674	8.799	4,058,069	8.7354	0.55%
2007-03-28	0	9.080	9.070	9.080	9.040	9.260	6,039,500	54,957,970	9.0998	8.722	8.712	8.722	8.683	8.895	6,287,508	8.7408	-1.30%
2007-03-27	0	9.200	9.190	9.220	9.050	9.310	6,333,500	58,342,700	9.2118	8.837	8.828	8.856	8.693	8.943	6,593,581	8.8484	1.32%
2007-03-26	0	9.080	9.070	9.080	9.070	9.160	4,216,000	38,338,655	9.0936	8.722	8.712	8.722	8.712	8.799	4,389,127	8.7349	-0.44%
2007-03-23	0	9.120	9.100	9.170	9.030	9.210	4,746,000	43,138,245	9.0894	8.760	8.741	8.808	8.674	8.847	4,940,891	8.7309	-0.87%
2007-03-22	0	9.200	9.190	9.200	9.030	9.210	7,749,000	70,616,725	9.1130	8.837	8.828	8.837	8.674	8.847	8,067,208	8.7536	1.21%
2007-03-21	0	9.090	9.090	9.100	9.030	9.130	5,825,000	52,814,750	9.0669	8.731	8.731	8.741	8.674	8.770	6,064,200	8.7093	-0.33%
2007-03-20	0	9.120	9.120	9.130	9.010	9.200	5,056,000	46,067,325	9.1114	8.760	8.760	8.770	8.655	8.837	5,263,621	8.7520	0.22%
2007-03-19	0	9.100	9.090	9.100	9.070	9.200	3,015,900	27,497,645	9.1176	8.741	8.731	8.741	8.712	8.837	3,139,746	8.7579	-1.30%
2007-03-16	0	9.220	9.250	9.260	9.050	9.280	4,305,500	39,617,620	9.2016	8.856	8.885	8.895	8.693	8.914	4,482,303	8.8387	0.00%
2007-03-15	0	9.220	9.240	9.250	9.160	9.380	3,952,600	36,646,605	9.2715	8.856	8.876	8.885	8.799	9.010	4,114,911	8.9058	-0.32%
2007-03-14	0	9.250	9.220	9.250	8.800	9.280	9,025,500	81,611,880	9.0424	8.885	8.856	8.885	8.453	8.914	9,396,126	8.6857	-0.22%
2007-03-13	0	9.270	9.270	9.280	9.240	9.420	5,081,500	47,410,125	9.3299	8.904	8.904	8.914	8.876	9.048	5,290,168	8.9619	-1.59%
2007-03-12	0	9.420	9.420	9.430	9.290	9.480	4,836,900	45,354,005	9.3767	9.048	9.048	9.058	8.924	9.106	5,035,524	9.0068	1.07%
2007-03-09	0	9.320	9.320	9.330	9.290	9.570	5,428,000	50,888,620	9.3752	8.952	8.952	8.962	8.924	9.193	5,650,897	9.0054	-0.64%
2007-03-08	0	9.380	9.370	9.400	9.200	9.500	5,913,000	55,304,840	9.3531	9.010	9.000	9.029	8.837	9.125	6,155,813	8.9842	0.97%
2007-03-07	0	9.290	9.270	9.290	9.230	9.650	16,129,100	151,945,495	9.4206	8.924	8.904	8.924	8.866	9.269	16,791,431	9.0490	1.86%
2007-03-06	0	9.120	9.100	9.120	8.800	9.300	22,692,200	206,756,415	9.1113	8.760	8.741	8.760	8.453	8.933	23,624,040	8.7519	6.92%
2007-03-05	0	8.530	8.520	8.530	8.500	9.450	38,540,500	339,942,935	8.8204	8.194	8.184	8.194	8.165	9.077	40,123,140	8.4725	-11.70%
2007-03-02	0	9.660	9.660	9.670	9.520	10.20	21,946,100	214,729,733	9.7844	9.279	9.279	9.289	9.144	9.798	22,847,302	9.3985	-4.92%
2007-03-01	0	10.16	10.16	10.18	9.960	10.40	25,724,800	262,118,081	10.189	9.759	9.759	9.778	9.567	9.990	26,781,172	9.7874	-0.20%
2007-02-28	0	10.18	10.20	10.22	9.300	10.40	46,513,500	457,234,775	9.8302	9.778	9.798	9.817	8.933	9.990	48,423,546	9.4424	0.00%
2007-02-27	0	10.18	10.18	10.20	10.04	10.84	52,991,500	545,914,012	10.302	9.778	9.778	9.798	9.644	10.41	55,167,561	9.8956	-5.04%
2007-02-26	0	10.72	10.72	10.74	10.06	10.98	94,706,000	1,000,608,088	10.565	10.30	10.30	10.32	9.663	10.55	98,595,040	10.149	7.41%
2007-02-23	0	9.980	9.970	9.980	9.000	10.06	318,849,600	3,047,741,400	9.5586	9.586	9.577	9.586	8.645	9.663	331,942,950	9.1815

---

Copyright & disclaimer, Privacy policy

Back to top

---