Prices and Webb-site Total Returns

Dorsett Hospitality International Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02266	2010-10-11	2015-10-05	2015-10-19	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2015-10-16	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2015-10-05	0	1.540	1.540	1.550	1.480	1.550	9,298,356	14,024,686	1.5083	1.540	1.540	1.550	1.480	1.550	9,298,356	1.5083	1.99%
2015-10-02	0	1.510	1.510	1.520	1.480	1.530	2,267,009	3,424,604	1.5106	1.510	1.510	1.520	1.480	1.530	2,267,009	1.5106	2.72%
2015-09-30	0	1.470	1.470	1.500	1.470	1.520	3,235,992	4,838,405	1.4952	1.470	1.470	1.500	1.470	1.520	3,235,992	1.4952	4.26%
2015-09-29	1	-	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
2015-09-25	0	1.410	1.410	1.440	1.400	1.440	184,000	261,060	1.4188	1.410	1.410	1.440	1.400	1.440	184,000	1.4188	-0.70%
2015-09-24	0	1.420	1.420	1.440	1.410	1.440	503,900	719,564	1.4280	1.420	1.420	1.440	1.410	1.440	503,900	1.4280	-0.70%
2015-09-23	0	1.430	1.430	1.440	1.420	1.480	467,334	676,754	1.4481	1.430	1.430	1.440	1.420	1.480	467,334	1.4481	-2.72%
2015-09-22	0	1.470	1.470	1.480	1.460	1.490	389,751	576,166	1.4783	1.470	1.470	1.480	1.460	1.490	389,751	1.4783	-0.68%
2015-09-21	0	1.480	1.450	1.490	1.440	1.480	537,000	778,450	1.4496	1.480	1.450	1.490	1.440	1.480	537,000	1.4496	-1.33%
2015-09-18	0	1.500	1.470	1.500	1.460	1.500	3,300,000	4,853,090	1.4706	1.500	1.470	1.500	1.460	1.500	3,300,000	1.4706	3.45%
2015-09-17	0	1.450	1.440	1.450	1.430	1.470	1,038,000	1,501,650	1.4467	1.450	1.440	1.450	1.430	1.470	1,038,000	1.4467	2.11%
2015-09-16	0	1.420	1.420	1.430	1.420	1.430	628,030	897,882	1.4297	1.420	1.420	1.430	1.420	1.430	628,030	1.4297	0.71%
2015-09-15	0	1.410	1.400	1.420	1.410	1.430	507,602	720,384	1.4192	1.410	1.400	1.420	1.410	1.430	507,602	1.4192	-1.40%
2015-09-14	0	1.430	1.430	1.440	1.420	1.460	978,012	1,407,316	1.4390	1.430	1.430	1.440	1.420	1.460	978,012	1.4390	0.70%
2015-09-11	0	1.420	1.420	1.430	1.420	1.440	102,013	145,848	1.4297	1.420	1.420	1.430	1.420	1.440	102,013	1.4297	-0.70%
2015-09-10	0	1.430	1.430	1.440	1.400	1.430	318,000	451,670	1.4203	1.430	1.430	1.440	1.400	1.430	318,000	1.4203	0.00%
2015-09-09	0	1.430	1.420	1.430	1.420	1.440	367,454	525,270	1.4295	1.430	1.420	1.430	1.420	1.440	367,454	1.4295	0.70%
2015-09-08	0	1.420	1.410	1.420	1.380	1.430	619,887	865,059	1.3955	1.420	1.410	1.420	1.380	1.430	619,887	1.3955	1.43%
2015-09-07	0	1.400	1.380	1.400	1.350	1.400	96,273	132,768	1.3791	1.400	1.380	1.400	1.350	1.400	96,273	1.3791	0.72%
2015-09-04	0	1.390	1.370	1.400	1.350	1.400	70,627	97,131	1.3753	1.390	1.370	1.400	1.350	1.400	70,627	1.3753	-1.42%
2015-09-02	0	1.410	1.380	1.410	1.370	1.410	646,000	897,310	1.3890	1.410	1.380	1.410	1.370	1.410	646,000	1.3890	0.71%
2015-09-01	0	1.400	1.390	1.400	1.390	1.440	473,475	665,781	1.4062	1.400	1.390	1.400	1.390	1.440	473,475	1.4062	-4.76%
2015-08-31	0	1.470	1.460	1.470	1.410	1.490	487,058	715,551	1.4691	1.470	1.460	1.470	1.410	1.490	487,058	1.4691	4.26%
2015-08-28	0	1.430	1.420	1.430	1.370	1.440	644,306	913,343	1.4176	1.410	1.400	1.410	1.351	1.420	653,445	1.3977	5.15%
2015-08-27	0	1.360	1.360	1.370	1.290	1.430	1,473,334	2,026,744	1.3756	1.341	1.341	1.351	1.272	1.410	1,494,232	1.3564	6.25%
2015-08-26	0	1.280	1.270	1.280	1.250	1.320	2,080,330	2,663,739	1.2804	1.262	1.252	1.262	1.233	1.302	2,109,838	1.2625	-2.29%
2015-08-25	0	1.310	1.310	1.320	1.300	1.340	506,000	669,080	1.3223	1.292	1.292	1.302	1.282	1.321	513,177	1.3038	-1.50%
2015-08-24	0	1.330	1.330	1.340	1.300	1.390	602,165	800,312	1.3291	1.311	1.311	1.321	1.282	1.371	610,706	1.3105	-5.00%
2015-08-21	0	1.400	1.390	1.400	1.350	1.440	832,611	1,159,380	1.3925	1.380	1.371	1.380	1.331	1.420	844,421	1.3730	-4.76%
2015-08-20	0	1.470	1.440	1.470	1.460	1.520	202,565	298,627	1.4742	1.449	1.420	1.449	1.440	1.499	205,438	1.4536	-2.00%
2015-08-19	0	1.500	1.480	1.500	1.480	1.520	373,000	558,330	1.4969	1.479	1.459	1.479	1.459	1.499	378,291	1.4759	-0.66%
2015-08-18	0	1.510	1.490	1.500	1.500	1.520	1,840,000	2,764,440	1.5024	1.489	1.469	1.479	1.479	1.499	1,866,099	1.4814	0.67%
2015-08-17	0	1.500	1.490	1.500	1.450	1.520	1,068,000	1,599,040	1.4972	1.479	1.469	1.479	1.430	1.499	1,083,149	1.4763	-1.96%
2015-08-14	0	1.530	1.530	1.540	1.530	1.540	551,000	844,240	1.5322	1.509	1.509	1.518	1.509	1.518	558,816	1.5108	-0.65%
2015-08-13	0	1.540	1.540	1.550	1.520	1.540	776,000	1,190,350	1.5340	1.518	1.518	1.528	1.499	1.518	787,007	1.5125	0.65%
2015-08-12	0	1.530	1.520	1.530	1.510	1.560	1,255,450	1,917,466	1.5273	1.509	1.499	1.509	1.489	1.538	1,273,258	1.5060	-1.92%
2015-08-11	0	1.560	1.540	1.560	1.540	1.580	1,404,406	2,189,018	1.5587	1.538	1.518	1.538	1.518	1.558	1,424,327	1.5369	0.00%
2015-08-10	0	1.560	1.560	1.570	1.540	1.600	1,164,141	1,813,462	1.5578	1.538	1.538	1.548	1.518	1.578	1,180,654	1.5360	-1.89%
2015-08-07	0	1.590	1.580	1.590	1.540	1.590	1,027,000	1,604,490	1.5623	1.568	1.558	1.568	1.518	1.568	1,041,567	1.5405	2.58%
2015-08-06	0	1.550	1.540	1.550	1.540	1.570	1,545,403	2,394,364	1.5493	1.528	1.518	1.528	1.518	1.548	1,567,324	1.5277	0.00%
2015-08-05	0	1.550	1.550	1.560	1.540	1.570	1,659,000	2,573,510	1.5512	1.528	1.528	1.538	1.518	1.548	1,682,532	1.5295	0.00%
2015-08-04	0	1.550	1.550	1.570	1.550	1.600	1,043,111	1,618,058	1.5512	1.528	1.528	1.548	1.528	1.578	1,057,907	1.5295	-1.27%
2015-08-03	0	1.570	1.570	1.580	1.560	1.600	658,000	1,036,800	1.5757	1.548	1.548	1.558	1.538	1.578	667,333	1.5536	-1.26%
2015-07-31	0	1.590	1.570	1.590	1.590	1.600	662,000	1,052,590	1.5900	1.568	1.548	1.568	1.568	1.578	671,390	1.5678	0.00%
2015-07-30	0	1.590	1.580	1.600	1.570	1.600	692,195	1,095,180	1.5822	1.568	1.558	1.578	1.548	1.578	702,013	1.5601	-0.62%
2015-07-29	0	1.600	1.590	1.610	1.580	1.600	419,000	664,290	1.5854	1.578	1.568	1.587	1.558	1.578	424,943	1.5632	0.00%
2015-07-28	0	1.600	1.590	1.600	1.570	1.620	638,000	1,018,480	1.5964	1.578	1.568	1.578	1.548	1.597	647,050	1.5740	0.00%
2015-07-27	0	1.600	1.600	1.620	1.590	1.650	2,426,000	3,913,570	1.6132	1.578	1.578	1.597	1.568	1.627	2,460,411	1.5906	-3.03%
2015-07-24	0	1.650	1.650	1.660	1.640	1.650	2,353,145	3,876,610	1.6474	1.627	1.627	1.637	1.617	1.627	2,386,523	1.6244	0.61%
2015-07-23	0	1.640	1.640	1.650	1.630	1.650	1,334,158	2,188,833	1.6406	1.617	1.617	1.627	1.607	1.627	1,353,082	1.6177	0.61%
2015-07-22	0	1.630	1.620	1.640	1.620	1.640	1,974,000	3,221,920	1.6322	1.607	1.597	1.617	1.597	1.617	2,002,000	1.6094	-0.61%
2015-07-21	0	1.640	1.630	1.650	1.620	1.650	3,480,852	5,691,094	1.6350	1.617	1.607	1.627	1.597	1.627	3,530,226	1.6121	4.46%
2015-07-20	0	1.570	1.570	1.580	1.560	1.580	712,495	1,113,653	1.5630	1.548	1.548	1.558	1.538	1.558	722,601	1.5412	-0.63%
2015-07-17	0	1.580	1.570	1.580	1.560	1.590	536,000	839,860	1.5669	1.558	1.548	1.558	1.538	1.568	543,603	1.5450	1.28%
2015-07-16	0	1.560	1.560	1.580	1.550	1.590	651,000	1,017,840	1.5635	1.538	1.538	1.558	1.528	1.568	660,234	1.5416	-0.64%
2015-07-15	0	1.570	1.560	1.580	1.560	1.590	594,000	932,230	1.5694	1.548	1.538	1.558	1.538	1.568	602,426	1.5475	-0.63%
2015-07-14	0	1.580	1.550	1.590	1.550	1.590	502,015	792,173	1.5780	1.558	1.528	1.568	1.528	1.568	509,136	1.5559	0.00%
2015-07-13	0	1.580	1.560	1.580	1.460	1.580	747,000	1,161,170	1.5544	1.558	1.538	1.558	1.440	1.558	757,596	1.5327	6.04%
2015-07-10	0	1.490	1.480	1.530	1.480	1.550	1,857,000	2,782,600	1.4984	1.469	1.459	1.509	1.459	1.528	1,883,340	1.4775	1.36%
2015-07-09	0	1.470	1.470	1.490	1.310	1.480	5,332,000	7,656,450	1.4359	1.449	1.449	1.469	1.292	1.459	5,407,631	1.4159	5.76%
2015-07-08	0	1.390	1.390	1.400	1.360	1.470	3,419,469	4,798,131	1.4032	1.371	1.371	1.380	1.341	1.449	3,467,972	1.3836	-6.08%
2015-07-07	0	1.480	1.480	1.500	1.450	1.550	1,382,000	2,048,710	1.4824	1.459	1.459	1.479	1.430	1.528	1,401,603	1.4617	-1.99%
2015-07-06	0	1.510	1.500	1.510	1.410	1.580	6,970,775	10,396,786	1.4915	1.489	1.479	1.489	1.390	1.558	7,069,651	1.4706	-4.43%
2015-07-03	0	1.580	1.570	1.580	1.570	1.610	3,880,257	6,143,298	1.5832	1.558	1.548	1.558	1.548	1.587	3,935,296	1.5611	-1.25%
2015-07-02	0	1.600	1.590	1.600	1.590	1.610	1,009,150	1,608,994	1.5944	1.578	1.568	1.578	1.568	1.587	1,023,464	1.5721	0.00%
2015-06-30	0	1.600	1.600	1.610	1.580	1.610	1,069,000	1,701,300	1.5915	1.578	1.578	1.587	1.558	1.587	1,084,163	1.5692	0.00%
2015-06-29	0	1.600	1.590	1.610	1.590	1.650	2,212,127	3,565,568	1.6118	1.578	1.568	1.587	1.568	1.627	2,243,505	1.5893	-1.84%
2015-06-26	0	1.630	1.630	1.640	1.630	1.650	4,196,069	6,873,399	1.6381	1.607	1.607	1.617	1.607	1.627	4,255,588	1.6151	-0.61%
2015-06-25	0	1.640	1.630	1.650	1.630	1.650	2,257,025	3,701,779	1.6401	1.617	1.607	1.627	1.607	1.627	2,289,040	1.6172	0.00%
2015-06-24	0	1.640	1.640	1.650	1.640	1.650	2,372,476	3,903,670	1.6454	1.617	1.617	1.627	1.617	1.627	2,406,128	1.6224	-1.20%
2015-06-23	0	1.660	1.650	1.660	1.640	1.660	865,504	1,427,626	1.6495	1.637	1.627	1.637	1.617	1.637	877,781	1.6264	0.00%
2015-06-22	0	1.660	1.640	1.660	1.650	1.660	2,077,061	3,444,058	1.6581	1.637	1.617	1.637	1.627	1.637	2,106,523	1.6349	0.61%
2015-06-19	0	1.650	1.640	1.650	1.640	1.650	1,772,000	2,920,230	1.6480	1.627	1.617	1.627	1.617	1.627	1,797,135	1.6249	0.00%
2015-06-18	0	1.650	1.640	1.650	1.640	1.650	4,263,568	6,996,536	1.6410	1.627	1.617	1.627	1.617	1.627	4,324,044	1.6181	0.61%
2015-06-17	0	1.640	1.640	1.650	1.640	1.650	2,536,000	4,173,530	1.6457	1.617	1.617	1.627	1.617	1.627	2,571,972	1.6227	-1.20%
2015-06-16	0	1.660	1.650	1.660	1.640	1.660	2,100,757	3,465,960	1.6499	1.637	1.627	1.637	1.617	1.637	2,130,555	1.6268	0.00%
2015-06-15	0	1.660	1.650	1.660	1.640	1.660	3,826,226	6,319,515	1.6516	1.637	1.627	1.637	1.617	1.637	3,880,499	1.6285	1.22%
2015-06-12	0	1.640	1.630	1.640	1.630	1.640	1,947,513	3,182,131	1.6339	1.617	1.607	1.617	1.607	1.617	1,975,137	1.6111	0.61%
2015-06-11	0	1.630	1.630	1.640	1.630	1.640	3,372,653	5,498,721	1.6304	1.607	1.607	1.617	1.607	1.617	3,420,492	1.6076	0.00%
2015-06-10	0	1.630	1.630	1.640	1.630	1.650	2,124,561	3,484,281	1.6400	1.607	1.607	1.617	1.607	1.627	2,154,697	1.6171	-1.21%
2015-06-09	0	1.650	1.640	1.650	1.640	1.670	4,506,320	7,447,486	1.6527	1.627	1.617	1.627	1.617	1.647	4,570,239	1.6296	-1.20%
2015-06-08	0	1.670	1.670	1.680	1.610	1.680	9,542,991	15,783,890	1.6540	1.647	1.647	1.657	1.587	1.657	9,678,353	1.6308	1.83%
2015-06-05	0	1.640	1.630	1.640	1.630	1.650	4,446,686	7,290,132	1.6395	1.617	1.607	1.617	1.607	1.627	4,509,760	1.6165	-0.61%
2015-06-04	0	1.650	1.640	1.650	1.640	1.660	4,023,561	6,647,169	1.6521	1.627	1.617	1.627	1.617	1.637	4,080,633	1.6290	-0.60%
2015-06-03	0	1.660	1.650	1.660	1.640	1.660	6,646,443	10,972,239	1.6508	1.637	1.627	1.637	1.617	1.637	6,740,719	1.6278	1.22%
2015-06-02	0	1.640	1.640	1.650	1.620	1.660	13,113,527	21,503,113	1.6398	1.617	1.617	1.627	1.597	1.637	13,299,534	1.6168	0.61%
2015-06-01	0	1.630	1.620	1.630	1.610	1.630	7,586,555	12,292,824	1.6203	1.607	1.597	1.607	1.587	1.607	7,694,166	1.5977	0.00%
2015-05-29	0	1.630	1.610	1.630	1.580	1.630	22,408,760	36,120,015	1.6119	1.607	1.587	1.607	1.558	1.607	22,726,615	1.5893	3.16%
2015-05-28	0	1.580	1.580	1.590	1.580	1.710	60,501,040	98,833,081	1.6336	1.558	1.558	1.568	1.558	1.686	61,359,211	1.6107	16.18%
2015-05-27	1	-	-	-	-	-	0	0	-	1.341	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	1.341	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	1.341	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	1.341	-	-	-	-	0	-	0.00%
2015-05-20	0	1.360	1.340	1.360	1.330	1.410	5,255,836	7,249,654	1.3794	1.341	1.321	1.341	1.311	1.390	5,330,387	1.3601	0.74%
2015-05-19	0	1.350	1.350	1.360	1.320	1.360	1,489,996	1,994,103	1.3383	1.331	1.331	1.341	1.302	1.341	1,511,131	1.3196	2.27%
2015-05-18	0	1.320	1.310	1.320	1.310	1.340	1,971,794	2,603,754	1.3205	1.302	1.292	1.302	1.292	1.321	1,999,763	1.3020	1.54%
2015-05-15	0	1.300	1.290	1.300	1.280	1.310	2,024,759	2,631,039	1.2994	1.282	1.272	1.282	1.262	1.292	2,053,479	1.2813	0.00%
2015-05-14	0	1.300	1.290	1.300	1.270	1.310	3,496,951	4,521,731	1.2930	1.282	1.272	1.282	1.252	1.292	3,546,553	1.2750	1.56%
2015-05-13	0	1.280	1.270	1.280	1.260	1.280	714,000	906,130	1.2691	1.262	1.252	1.262	1.242	1.262	724,128	1.2513	0.00%
2015-05-12	0	1.280	1.270	1.280	1.270	1.280	195,307	249,100	1.2754	1.262	1.252	1.262	1.252	1.262	198,077	1.2576	0.00%
2015-05-11	0	1.280	1.260	1.280	1.270	1.290	532,267	677,121	1.2721	1.262	1.242	1.262	1.252	1.272	539,817	1.2544	0.79%
2015-05-08	0	1.270	1.260	1.270	1.200	1.300	1,903,150	2,381,849	1.2515	1.252	1.242	1.252	1.183	1.282	1,930,145	1.2340	-0.78%
2015-05-07	0	1.280	1.270	1.280	1.260	1.290	950,480	1,211,835	1.2750	1.262	1.252	1.262	1.242	1.272	963,962	1.2571	-0.78%
2015-05-06	0	1.290	1.290	1.300	1.290	1.320	3,234,899	4,211,912	1.3020	1.272	1.272	1.282	1.272	1.302	3,280,784	1.2838	0.00%
2015-05-05	0	1.290	1.280	1.290	1.250	1.290	4,467,247	5,653,936	1.2656	1.272	1.262	1.272	1.233	1.272	4,530,612	1.2479	3.20%
2015-05-04	0	1.250	1.240	1.250	1.240	1.260	3,292,025	4,115,635	1.2502	1.233	1.223	1.233	1.223	1.242	3,338,720	1.2327	-0.79%
2015-04-30	0	1.260	1.250	1.260	1.220	1.270	6,752,105	8,383,613	1.2416	1.242	1.233	1.242	1.203	1.252	6,847,880	1.2243	0.00%
2015-04-29	0	1.260	1.250	1.260	1.260	1.280	4,508,615	5,706,356	1.2657	1.242	1.233	1.242	1.242	1.262	4,572,567	1.2480	0.00%
2015-04-28	0	1.260	1.250	1.260	1.260	1.290	3,311,197	4,186,632	1.2644	1.242	1.233	1.242	1.242	1.272	3,358,164	1.2467	-0.79%
2015-04-27	0	1.270	1.270	1.280	1.250	1.280	3,747,329	4,745,216	1.2663	1.252	1.252	1.262	1.233	1.262	3,800,483	1.2486	1.60%
2015-04-24	0	1.250	1.250	1.260	1.250	1.270	2,534,276	3,201,159	1.2631	1.233	1.233	1.242	1.233	1.252	2,570,223	1.2455	-0.79%
2015-04-23	0	1.260	1.260	1.270	1.260	1.290	759,028	968,634	1.2762	1.242	1.242	1.252	1.242	1.272	769,794	1.2583	-0.79%
2015-04-22	0	1.270	1.270	1.280	1.260	1.280	841,012	1,071,354	1.2739	1.252	1.252	1.262	1.242	1.262	852,941	1.2561	0.00%
2015-04-21	0	1.270	1.260	1.270	1.260	1.290	386,735	494,104	1.2776	1.252	1.242	1.252	1.242	1.272	392,221	1.2598	0.00%
2015-04-20	0	1.270	1.260	1.270	1.250	1.310	2,466,752	3,164,750	1.2830	1.252	1.242	1.252	1.233	1.292	2,501,741	1.2650	-2.31%
2015-04-17	0	1.300	1.290	1.300	1.270	1.320	5,421,091	7,043,491	1.2993	1.282	1.272	1.282	1.252	1.302	5,497,986	1.2811	2.36%
2015-04-16	0	1.270	1.250	1.270	1.240	1.290	4,261,391	5,389,557	1.2647	1.252	1.233	1.252	1.223	1.272	4,321,836	1.2471	2.42%
2015-04-15	0	1.240	1.240	1.250	1.230	1.260	1,302,937	1,627,343	1.2490	1.223	1.223	1.233	1.213	1.242	1,321,418	1.2315	-0.80%
2015-04-14	0	1.250	1.240	1.250	1.220	1.250	1,665,306	2,061,903	1.2382	1.233	1.223	1.233	1.203	1.233	1,688,927	1.2208	1.63%
2015-04-13	0	1.230	1.220	1.230	1.210	1.230	2,836,201	3,472,045	1.2242	1.213	1.203	1.213	1.193	1.213	2,876,431	1.2071	0.00%
2015-04-10	0	1.230	1.230	1.240	1.220	1.260	1,973,484	2,430,135	1.2314	1.213	1.213	1.223	1.203	1.242	2,001,477	1.2142	-0.81%
2015-04-09	0	1.240	1.230	1.240	1.230	1.270	3,938,849	4,937,327	1.2535	1.223	1.213	1.223	1.213	1.252	3,994,719	1.2360	0.00%
2015-04-08	0	1.240	1.220	1.240	1.220	1.260	2,193,026	2,703,483	1.2328	1.223	1.203	1.223	1.203	1.242	2,224,133	1.2155	0.81%
2015-04-02	0	1.230	1.230	1.240	1.220	1.240	646,190	793,046	1.2273	1.213	1.213	1.223	1.203	1.223	655,356	1.2101	0.00%
2015-04-01	0	1.230	1.220	1.230	1.220	1.240	82,000	100,170	1.2216	1.213	1.203	1.213	1.203	1.223	83,163	1.2045	0.00%
2015-03-31	0	1.230	1.220	1.240	1.210	1.240	211,000	257,440	1.2201	1.213	1.203	1.223	1.193	1.223	213,993	1.2030	1.65%
2015-03-30	0	1.210	1.210	1.220	1.210	1.220	384,000	466,290	1.2143	1.193	1.193	1.203	1.193	1.203	389,447	1.1973	-0.82%
2015-03-27	0	1.220	1.220	1.230	1.210	1.230	249,971	305,205	1.2210	1.203	1.203	1.213	1.193	1.213	253,517	1.2039	0.83%
2015-03-26	0	1.210	1.210	1.220	1.200	1.220	625,544	758,551	1.2126	1.193	1.193	1.203	1.183	1.203	634,417	1.1957	-0.82%
2015-03-25	0	1.220	1.220	1.230	1.220	1.230	289,247	355,093	1.2276	1.203	1.203	1.213	1.203	1.213	293,350	1.2105	-0.81%
2015-03-24	0	1.230	1.230	1.240	1.220	1.240	188,342	231,426	1.2288	1.213	1.213	1.223	1.203	1.223	191,014	1.2116	-0.81%
2015-03-23	0	1.240	1.230	1.240	1.220	1.240	254,000	312,160	1.2290	1.223	1.213	1.223	1.203	1.223	257,603	1.2118	0.81%
2015-03-20	0	1.230	1.220	1.230	1.220	1.240	172,000	211,510	1.2297	1.213	1.203	1.213	1.203	1.223	174,440	1.2125	0.00%
2015-03-19	0	1.230	1.230	1.240	1.220	1.230	430,000	527,580	1.2269	1.213	1.213	1.223	1.203	1.213	436,099	1.2098	0.82%
2015-03-18	0	1.220	1.220	1.240	1.220	1.250	718,622	882,323	1.2278	1.203	1.203	1.223	1.203	1.233	728,815	1.2106	-0.81%
2015-03-17	0	1.230	1.230	1.240	1.220	1.270	597,000	738,920	1.2377	1.213	1.213	1.223	1.203	1.252	605,468	1.2204	0.00%
2015-03-16	0	1.230	1.230	1.240	1.230	1.240	149,000	184,280	1.2368	1.213	1.213	1.223	1.213	1.223	151,113	1.2195	0.00%
2015-03-13	0	1.230	1.230	1.240	1.230	1.240	107,000	131,980	1.2335	1.213	1.213	1.223	1.213	1.223	108,518	1.2162	0.00%
2015-03-12	0	1.230	1.230	1.240	1.230	1.250	461,747	570,493	1.2355	1.213	1.213	1.223	1.213	1.233	468,297	1.2182	-1.60%
2015-03-11	0	1.250	1.250	1.270	1.240	1.250	338,000	420,840	1.2451	1.233	1.233	1.252	1.223	1.233	342,794	1.2277	0.00%
2015-03-10	0	1.250	1.240	1.250	1.240	1.250	287,032	355,978	1.2402	1.233	1.223	1.233	1.223	1.233	291,103	1.2229	0.00%
2015-03-09	0	1.250	1.250	1.260	1.240	1.280	878,000	1,116,520	1.2717	1.233	1.233	1.242	1.223	1.262	890,454	1.2539	-0.79%
2015-03-06	0	1.260	1.250	1.260	1.230	1.270	213,000	266,730	1.2523	1.242	1.233	1.242	1.213	1.252	216,021	1.2347	1.61%
2015-03-05	0	1.240	1.230	1.240	1.230	1.240	422,670	522,828	1.2370	1.223	1.213	1.223	1.213	1.223	428,665	1.2197	0.00%
2015-03-04	0	1.240	1.240	1.250	1.240	1.240	71,000	88,040	1.2400	1.223	1.223	1.233	1.223	1.223	72,007	1.2227	0.00%
2015-03-03	0	1.240	1.240	1.250	1.240	1.250	128,056	159,088	1.2423	1.223	1.223	1.233	1.223	1.233	129,872	1.2250	0.00%
2015-03-02	0	1.240	1.240	1.250	1.240	1.260	228,000	285,040	1.2502	1.223	1.223	1.233	1.223	1.242	231,234	1.2327	0.00%
2015-02-27	0	1.240	1.240	1.250	1.240	1.260	271,000	338,490	1.2490	1.223	1.223	1.233	1.223	1.242	274,844	1.2316	-0.80%
2015-02-26	0	1.250	1.240	1.250	1.240	1.260	271,000	338,720	1.2499	1.233	1.223	1.233	1.223	1.242	274,844	1.2324	0.81%
2015-02-25	0	1.240	1.240	1.250	1.240	1.260	364,033	453,969	1.2471	1.223	1.223	1.233	1.223	1.242	369,197	1.2296	0.00%
2015-02-24	0	1.240	1.240	1.250	1.240	1.250	262,000	326,390	1.2458	1.223	1.223	1.233	1.223	1.233	265,716	1.2283	0.00%
2015-02-23	0	1.240	1.240	1.250	1.240	1.250	203,679	253,884	1.2465	1.223	1.223	1.233	1.223	1.233	206,568	1.2291	-0.80%
2015-02-18	0	1.250	1.250	1.260	1.240	1.270	978,000	1,222,850	1.2504	1.233	1.233	1.242	1.223	1.252	991,872	1.2329	-1.57%
2015-02-17	0	1.270	1.250	1.270	1.260	1.280	332,000	418,680	1.2611	1.252	1.233	1.252	1.242	1.262	336,709	1.2434	0.00%
2015-02-16	0	1.270	1.260	1.270	1.260	1.270	344,802	437,846	1.2698	1.252	1.242	1.252	1.242	1.252	349,693	1.2521	0.00%
2015-02-13	0	1.270	1.260	1.270	1.260	1.270	539,000	684,380	1.2697	1.252	1.242	1.252	1.242	1.252	546,645	1.2520	0.79%
2015-02-12	0	1.260	1.250	1.260	1.250	1.260	158,577	199,769	1.2598	1.242	1.233	1.242	1.233	1.242	160,826	1.2421	0.00%
2015-02-11	0	1.260	1.250	1.260	1.250	1.270	264,729	330,939	1.2501	1.242	1.233	1.242	1.233	1.252	268,484	1.2326	0.80%
2015-02-10	0	1.250	1.250	1.260	1.250	1.270	621,783	780,570	1.2554	1.233	1.233	1.242	1.233	1.252	630,603	1.2378	-0.79%
2015-02-09	0	1.260	1.250	1.260	1.260	1.270	871,000	1,105,770	1.2695	1.242	1.233	1.242	1.242	1.252	883,355	1.2518	-0.79%
2015-02-06	0	1.270	1.260	1.270	1.260	1.280	1,172,000	1,491,030	1.2722	1.252	1.242	1.252	1.242	1.262	1,188,624	1.2544	0.79%
2015-02-05	0	1.260	1.260	1.280	1.250	1.280	1,072,000	1,370,930	1.2789	1.242	1.242	1.262	1.233	1.262	1,087,206	1.2610	-1.56%
2015-02-04	0	1.280	1.260	1.280	1.250	1.280	267,000	336,740	1.2612	1.262	1.242	1.262	1.233	1.262	270,787	1.2436	2.40%
2015-02-03	0	1.250	1.250	1.260	1.250	1.270	275,000	345,080	1.2548	1.233	1.233	1.242	1.233	1.252	278,901	1.2373	-0.79%
2015-02-02	0	1.260	1.260	1.280	1.250	1.280	751,000	952,780	1.2687	1.242	1.242	1.262	1.233	1.262	761,652	1.2509	-1.56%
2015-01-30	0	1.280	1.270	1.280	1.250	1.280	394,378	498,831	1.2649	1.262	1.252	1.262	1.233	1.262	399,972	1.2472	1.59%
2015-01-29	0	1.260	1.260	1.270	1.240	1.260	1,437,639	1,799,063	1.2514	1.242	1.242	1.252	1.223	1.242	1,458,031	1.2339	0.80%
2015-01-28	0	1.250	1.250	1.260	1.250	1.270	607,000	764,780	1.2599	1.233	1.233	1.242	1.233	1.252	615,610	1.2423	-1.57%
2015-01-27	0	1.270	1.260	1.270	1.260	1.270	1,329,039	1,686,207	1.2687	1.252	1.242	1.252	1.242	1.252	1,347,891	1.2510	0.79%
2015-01-26	0	1.260	1.260	1.270	1.260	1.270	890,000	1,128,790	1.2683	1.242	1.242	1.252	1.242	1.252	902,624	1.2506	-0.79%
2015-01-23	0	1.270	1.270	1.280	1.270	1.280	1,486,000	1,894,570	1.2749	1.252	1.252	1.262	1.252	1.262	1,507,078	1.2571	-0.78%
2015-01-22	0	1.280	1.270	1.280	1.280	1.300	840,000	1,080,510	1.2863	1.262	1.252	1.262	1.262	1.282	851,915	1.2683	-1.54%
2015-01-21	0	1.300	1.290	1.300	1.290	1.300	255,000	329,610	1.2926	1.282	1.272	1.282	1.272	1.282	258,617	1.2745	0.00%
2015-01-20	0	1.300	1.290	1.300	1.290	1.310	623,337	808,227	1.2966	1.282	1.272	1.282	1.272	1.292	632,179	1.2785	-0.76%
2015-01-19	0	1.310	1.300	1.310	1.300	1.310	346,000	450,700	1.3026	1.292	1.282	1.292	1.282	1.292	350,908	1.2844	-0.76%
2015-01-16	0	1.320	1.310	1.320	1.310	1.340	427,000	560,930	1.3137	1.302	1.292	1.302	1.292	1.321	433,057	1.2953	0.76%
2015-01-15	0	1.310	1.300	1.310	1.310	1.310	385,191	504,594	1.3100	1.292	1.282	1.292	1.292	1.292	390,655	1.2917	-1.50%
2015-01-14	0	1.330	1.310	1.330	1.310	1.330	140,000	183,660	1.3119	1.311	1.292	1.311	1.292	1.311	141,986	1.2935	1.53%
2015-01-13	0	1.310	1.310	1.330	1.310	1.320	1,034,056	1,362,093	1.3172	1.292	1.292	1.311	1.292	1.302	1,048,723	1.2988	-1.50%
2015-01-12	0	1.330	1.330	1.340	1.320	1.340	582,000	773,550	1.3291	1.311	1.311	1.321	1.302	1.321	590,255	1.3105	-0.75%
2015-01-09	0	1.340	1.330	1.340	1.330	1.340	840,037	1,121,178	1.3347	1.321	1.311	1.321	1.311	1.321	851,952	1.3160	1.52%
2015-01-08	0	1.320	1.320	1.330	1.320	1.340	228,071	303,220	1.3295	1.302	1.302	1.311	1.302	1.321	231,306	1.3109	0.00%
2015-01-07	0	1.320	1.320	1.330	1.320	1.320	1,200,000	1,584,000	1.3200	1.302	1.302	1.311	1.302	1.302	1,217,021	1.3015	0.00%
2015-01-06	0	1.320	1.320	1.330	1.310	1.330	731,000	965,700	1.3211	1.302	1.302	1.311	1.292	1.311	741,369	1.3026	-1.49%
2015-01-05	0	1.340	1.340	1.350	1.330	1.380	717,000	967,810	1.3498	1.321	1.321	1.331	1.311	1.361	727,170	1.3309	0.00%
2015-01-02	0	1.340	1.330	1.340	1.340	1.340	556,000	745,040	1.3400	1.321	1.311	1.321	1.321	1.321	563,887	1.3213	0.75%
2014-12-31	0	1.330	1.320	1.340	-	-	246	307	1.2480	1.311	1.302	1.321	-	-	249	1.2305	0.00%
2014-12-30	0	1.330	1.330	1.340	1.320	1.330	44,000	58,510	1.3298	1.311	1.311	1.321	1.302	1.311	44,624	1.3112	0.76%
2014-12-29	0	1.320	1.310	1.320	1.320	1.320	807,846	1,066,322	1.3200	1.302	1.292	1.302	1.302	1.302	819,305	1.3015	0.00%
2014-12-24	0	1.320	1.310	1.320	1.320	1.320	240,723	317,721	1.3199	1.302	1.292	1.302	1.302	1.302	244,138	1.3014	0.76%
2014-12-23	0	1.310	1.310	1.320	1.310	1.340	181,191	238,684	1.3173	1.292	1.292	1.302	1.292	1.321	183,761	1.2989	0.00%
2014-12-22	0	1.310	1.310	1.320	1.310	1.340	474,191	625,434	1.3189	1.292	1.292	1.302	1.292	1.321	480,917	1.3005	0.00%
2014-12-19	0	1.310	1.310	1.320	1.310	1.340	541,000	713,100	1.3181	1.292	1.292	1.302	1.292	1.321	548,674	1.2997	-0.76%
2014-12-18	0	1.320	1.320	1.330	1.320	1.340	434,000	574,880	1.3246	1.302	1.302	1.311	1.302	1.321	440,156	1.3061	-1.49%
2014-12-17	0	1.340	1.340	1.350	1.320	1.360	311,060	417,468	1.3421	1.321	1.321	1.331	1.302	1.341	315,472	1.3233	1.52%
2014-12-16	0	1.320	1.320	1.340	1.320	1.350	231,000	309,720	1.3408	1.302	1.302	1.321	1.302	1.331	234,277	1.3220	-1.49%
2014-12-15	0	1.340	1.340	1.350	1.320	1.350	186,000	248,390	1.3354	1.321	1.321	1.331	1.302	1.331	188,638	1.3168	0.00%
2014-12-12	0	1.340	1.320	1.340	1.320	1.350	597,000	795,420	1.3324	1.321	1.302	1.321	1.302	1.331	605,468	1.3137	1.52%
2014-12-11	0	1.320	1.320	1.340	1.320	1.350	990,000	1,323,070	1.3364	1.302	1.302	1.321	1.302	1.331	1,004,043	1.3177	-0.75%
2014-12-10	0	1.350	1.350	1.370	1.340	1.380	625,350	852,572	1.3634	1.311	1.311	1.331	1.302	1.341	643,757	1.3244	-0.74%
2014-12-09	0	1.360	1.350	1.370	1.360	1.390	904,423	1,236,926	1.3676	1.321	1.311	1.331	1.321	1.350	931,045	1.3285	-1.45%
2014-12-08	0	1.380	1.370	1.390	1.360	1.380	415,000	569,220	1.3716	1.341	1.331	1.350	1.321	1.341	427,216	1.3324	0.00%
2014-12-05	0	1.380	1.360	1.380	1.350	1.380	386,000	526,440	1.3638	1.341	1.321	1.341	1.311	1.341	397,362	1.3248	2.22%
2014-12-04	0	1.350	1.350	1.370	1.350	1.370	592,000	806,640	1.3626	1.311	1.311	1.331	1.311	1.331	609,426	1.3236	0.00%
2014-12-03	0	1.350	1.350	1.360	1.340	1.370	962,000	1,302,700	1.3542	1.311	1.311	1.321	1.302	1.331	990,317	1.3154	0.00%
2014-12-02	0	1.350	1.350	1.360	1.350	1.370	1,066,023	1,446,601	1.3570	1.311	1.311	1.321	1.311	1.331	1,097,402	1.3182	-0.74%
2014-12-01	0	1.360	1.360	1.370	1.360	1.400	882,000	1,209,240	1.3710	1.321	1.321	1.331	1.321	1.360	907,962	1.3318	-2.16%
2014-11-28	0	1.390	1.390	1.400	1.380	1.400	1,828,000	2,541,380	1.3903	1.350	1.350	1.360	1.341	1.360	1,881,808	1.3505	-0.71%
2014-11-27	0	1.400	1.400	1.410	1.390	1.420	558,000	783,370	1.4039	1.360	1.360	1.370	1.350	1.379	574,425	1.3637	-2.10%
2014-11-26	0	1.430	1.420	1.430	1.420	1.480	1,880,572	2,701,788	1.4367	1.389	1.379	1.389	1.379	1.438	1,935,927	1.3956	-5.30%
2014-11-25	0	1.510	1.500	1.510	1.500	1.520	1,265,342	1,911,982	1.5110	1.467	1.457	1.467	1.457	1.477	1,302,588	1.4678	0.67%
2014-11-24	0	1.500	1.490	1.500	1.480	1.500	252,614	376,160	1.4891	1.457	1.447	1.457	1.438	1.457	260,050	1.4465	2.04%
2014-11-21	0	1.470	1.450	1.470	1.460	1.470	341,254	498,483	1.4607	1.428	1.409	1.428	1.418	1.428	351,299	1.4190	1.38%
2014-11-20	0	1.450	1.450	1.470	1.440	1.450	321,000	464,940	1.4484	1.409	1.409	1.428	1.399	1.409	330,449	1.4070	0.00%
2014-11-19	0	1.450	1.450	1.460	1.450	1.460	79,000	115,120	1.4572	1.409	1.409	1.418	1.409	1.418	81,325	1.4155	-0.68%
2014-11-18	0	1.460	1.460	1.470	1.460	1.480	93,785	138,151	1.4731	1.418	1.418	1.428	1.418	1.438	96,546	1.4309	-1.35%
2014-11-17	0	1.480	1.470	1.480	1.470	1.500	333,000	491,190	1.4750	1.438	1.428	1.438	1.428	1.457	342,802	1.4329	0.68%
2014-11-14	0	1.470	1.470	1.480	1.470	1.490	1,050,928	1,556,106	1.4807	1.428	1.428	1.438	1.428	1.447	1,081,862	1.4384	-1.34%
2014-11-13	0	1.490	1.490	1.500	1.480	1.500	467,000	695,105	1.4884	1.447	1.447	1.457	1.438	1.457	480,746	1.4459	0.00%
2014-11-12	0	1.490	1.490	1.500	1.480	1.500	694,000	1,034,760	1.4910	1.447	1.447	1.457	1.438	1.457	714,428	1.4484	-1.32%
2014-11-11	0	1.510	1.500	1.520	1.490	1.530	3,235,310	4,905,022	1.5161	1.467	1.457	1.477	1.447	1.486	3,330,542	1.4727	1.34%
2014-11-10	0	1.490	1.480	1.490	1.380	1.490	2,011,587	2,889,838	1.4366	1.447	1.438	1.447	1.341	1.447	2,070,799	1.3955	7.97%
2014-11-07	0	1.380	1.380	1.390	1.370	1.390	624,651	861,458	1.3791	1.341	1.341	1.350	1.331	1.350	643,038	1.3397	-0.72%
2014-11-06	0	1.390	1.370	1.390	1.370	1.400	421,000	580,260	1.3783	1.350	1.331	1.350	1.331	1.360	433,392	1.3389	0.72%
2014-11-05	0	1.380	1.370	1.380	1.370	1.380	21,000	28,860	1.3743	1.341	1.331	1.341	1.331	1.341	21,618	1.3350	-0.72%
2014-11-04	0	1.390	1.380	1.400	1.370	1.400	344,000	474,030	1.3780	1.350	1.341	1.360	1.331	1.360	354,126	1.3386	0.00%
2014-11-03	0	1.390	1.390	1.400	1.380	1.400	1,170,675	1,616,331	1.3807	1.350	1.350	1.360	1.341	1.360	1,205,134	1.3412	1.46%
2014-10-31	0	1.370	1.370	1.380	1.360	1.380	375,000	514,860	1.3730	1.331	1.331	1.341	1.321	1.341	386,038	1.3337	0.74%
2014-10-30	0	1.360	1.360	1.370	1.360	1.370	290,979	397,411	1.3658	1.321	1.321	1.331	1.321	1.331	299,544	1.3267	0.00%
2014-10-29	0	1.360	1.350	1.360	1.360	1.370	167,018	227,163	1.3601	1.321	1.311	1.321	1.321	1.331	171,934	1.3212	1.49%
2014-10-28	0	1.340	1.340	1.360	1.340	1.350	238,000	319,790	1.3437	1.302	1.302	1.321	1.302	1.311	245,006	1.3052	-0.74%
2014-10-27	0	1.350	1.350	1.360	1.350	1.370	465,611	632,172	1.3577	1.311	1.311	1.321	1.311	1.331	479,316	1.3189	-0.74%
2014-10-24	0	1.360	1.360	1.370	1.350	1.380	411,000	559,920	1.3623	1.321	1.321	1.331	1.311	1.341	423,098	1.3234	0.00%
2014-10-23	0	1.360	1.360	1.370	1.350	1.370	467,000	637,740	1.3656	1.321	1.321	1.331	1.311	1.331	480,746	1.3266	0.00%
2014-10-22	0	1.360	1.360	1.370	1.340	1.370	450,000	611,690	1.3593	1.321	1.321	1.331	1.302	1.331	463,246	1.3204	1.49%
2014-10-21	0	1.340	1.340	1.350	1.340	1.360	657,863	882,805	1.3419	1.302	1.302	1.311	1.302	1.321	677,227	1.3036	0.00%
2014-10-20	0	1.340	1.340	1.350	1.340	1.350	440,256	590,335	1.3409	1.302	1.302	1.311	1.302	1.311	453,215	1.3025	0.75%
2014-10-17	0	1.330	1.330	1.340	1.330	1.350	153,000	204,540	1.3369	1.292	1.292	1.302	1.292	1.311	157,504	1.2986	0.00%
2014-10-16	0	1.330	1.330	1.350	1.310	1.350	1,086,000	1,445,000	1.3306	1.292	1.292	1.311	1.273	1.311	1,117,967	1.2925	0.00%
2014-10-15	0	1.330	1.330	1.350	1.330	1.340	583,000	779,390	1.3369	1.292	1.292	1.311	1.292	1.302	600,161	1.2986	-2.21%
2014-10-14	0	1.360	1.340	1.360	1.330	1.360	1,044,000	1,404,970	1.3458	1.321	1.302	1.321	1.292	1.321	1,074,730	1.3073	1.49%
2014-10-13	0	1.340	1.340	1.350	1.330	1.350	691,000	927,540	1.3423	1.302	1.302	1.311	1.292	1.311	711,340	1.3039	-1.47%
2014-10-10	0	1.360	1.360	1.370	1.360	1.370	72,750	98,927	1.3598	1.321	1.321	1.331	1.321	1.331	74,891	1.3209	-1.45%
2014-10-09	0	1.380	1.380	1.390	1.370	1.390	350,000	483,260	1.3807	1.341	1.341	1.350	1.331	1.350	360,302	1.3413	1.47%
2014-10-08	0	1.360	1.360	1.380	1.350	1.380	456,000	625,830	1.3724	1.321	1.321	1.341	1.311	1.341	469,422	1.3332	-0.73%
2014-10-07	0	1.370	1.370	1.380	1.360	1.380	303,000	416,020	1.3730	1.331	1.331	1.341	1.321	1.341	311,919	1.3337	0.74%
2014-10-06	0	1.360	1.350	1.370	1.350	1.380	413,000	563,820	1.3652	1.321	1.311	1.331	1.311	1.341	425,157	1.3261	1.49%
2014-10-03	0	1.340	1.340	1.350	1.330	1.380	2,675,000	3,601,200	1.3462	1.302	1.302	1.311	1.292	1.341	2,753,739	1.3077	-3.60%
2014-09-30	0	1.390	1.380	1.400	1.370	1.400	886,000	1,229,190	1.3873	1.350	1.341	1.360	1.331	1.360	912,080	1.3477	-0.71%
2014-09-29	0	1.400	1.410	1.420	1.350	1.420	1,660,000	2,323,290	1.3996	1.360	1.370	1.379	1.311	1.379	1,708,863	1.3596	-3.45%
2014-09-26	0	1.450	1.440	1.450	1.430	1.450	326,000	468,830	1.4381	1.409	1.399	1.409	1.389	1.409	335,596	1.3970	0.00%
2014-09-25	0	1.450	1.440	1.450	1.440	1.460	465,000	672,300	1.4458	1.409	1.399	1.409	1.399	1.418	478,687	1.4045	0.00%
2014-09-24	0	1.450	1.440	1.450	1.440	1.460	636,000	922,540	1.4505	1.409	1.399	1.409	1.399	1.418	654,721	1.4091	0.00%
2014-09-23	0	1.450	1.440	1.450	1.440	1.460	521,000	753,820	1.4469	1.409	1.399	1.409	1.399	1.418	536,336	1.4055	-0.68%
2014-09-22	0	1.460	1.450	1.460	1.440	1.480	558,000	814,810	1.4602	1.418	1.409	1.418	1.399	1.438	574,425	1.4185	-1.35%
2014-09-19	0	1.480	1.460	1.480	1.460	1.490	187,047	275,936	1.4752	1.438	1.418	1.438	1.418	1.447	192,553	1.4330	1.37%
2014-09-18	0	1.460	1.460	1.490	1.460	1.500	575,000	848,240	1.4752	1.418	1.418	1.447	1.418	1.457	591,925	1.4330	-1.35%
2014-09-17	0	1.480	1.470	1.490	1.470	1.490	207,000	305,840	1.4775	1.438	1.428	1.447	1.428	1.447	213,093	1.4352	0.68%
2014-09-16	0	1.470	1.470	1.480	1.470	1.490	211,003	311,044	1.4741	1.428	1.428	1.438	1.428	1.447	217,214	1.4320	-0.68%
2014-09-15	0	1.480	1.470	1.480	1.470	1.500	567,000	839,000	1.4797	1.438	1.428	1.438	1.428	1.457	583,690	1.4374	-1.99%
2014-09-12	0	1.510	1.490	1.510	1.490	1.560	1,505,000	2,273,620	1.5107	1.467	1.447	1.467	1.447	1.515	1,549,300	1.4675	-1.95%
2014-09-11	0	1.590	1.580	1.590	1.580	1.620	1,741,241	2,777,981	1.5954	1.496	1.487	1.496	1.487	1.524	1,850,693	1.5010	-1.85%
2014-09-10	0	1.620	1.610	1.620	1.610	1.650	1,450,484	2,361,594	1.6281	1.524	1.515	1.524	1.515	1.552	1,541,659	1.5319	-1.82%
2014-09-08	0	1.650	1.640	1.650	1.590	1.650	2,410,000	3,919,840	1.6265	1.552	1.543	1.552	1.496	1.552	2,561,489	1.5303	3.77%
2014-09-05	0	1.590	1.580	1.590	1.580	1.600	550,320	873,916	1.5880	1.496	1.487	1.496	1.487	1.505	584,912	1.4941	0.00%
2014-09-04	0	1.590	1.580	1.590	1.560	1.590	487,900	767,847	1.5738	1.496	1.487	1.496	1.468	1.496	518,569	1.4807	1.27%
2014-09-03	0	1.570	1.570	1.580	1.570	1.580	117,000	183,850	1.5714	1.477	1.477	1.487	1.477	1.487	124,354	1.4784	0.00%
2014-09-02	0	1.570	1.570	1.580	1.560	1.590	1,099,000	1,729,060	1.5733	1.477	1.477	1.487	1.468	1.496	1,168,082	1.4803	0.00%
2014-09-01	0	1.570	1.570	1.580	1.570	1.580	883,000	1,389,015	1.5731	1.477	1.477	1.487	1.477	1.487	938,504	1.4800	0.00%
2014-08-29	0	1.570	1.570	1.580	1.560	1.580	368,658	578,430	1.5690	1.477	1.477	1.487	1.468	1.487	391,831	1.4762	0.64%
2014-08-28	0	1.560	1.560	1.570	1.550	1.600	2,635,639	4,156,477	1.5770	1.468	1.468	1.477	1.458	1.505	2,801,311	1.4838	-1.89%
2014-08-27	0	1.590	1.580	1.590	1.580	1.600	165,510	263,025	1.5892	1.496	1.487	1.496	1.487	1.505	175,914	1.4952	0.00%
2014-08-26	0	1.590	1.580	1.590	1.580	1.600	1,368,747	2,173,760	1.5881	1.496	1.487	1.496	1.487	1.505	1,454,784	1.4942	-1.85%
2014-08-25	0	1.620	1.610	1.620	1.600	1.630	358,361	577,566	1.6117	1.524	1.515	1.524	1.505	1.534	380,887	1.5164	-1.22%
2014-08-22	0	1.640	1.630	1.640	1.620	1.650	999,000	1,628,790	1.6304	1.543	1.534	1.543	1.524	1.552	1,061,796	1.5340	-0.61%
2014-08-21	0	1.650	1.630	1.650	1.600	1.650	1,894,662	3,077,607	1.6244	1.552	1.534	1.552	1.505	1.552	2,013,758	1.5283	1.23%
2014-08-20	0	1.630	1.620	1.630	1.540	1.630	6,315,239	10,119,801	1.6024	1.534	1.524	1.534	1.449	1.534	6,712,206	1.5077	5.84%
2014-08-19	0	1.540	1.530	1.540	1.520	1.550	994,807	1,528,782	1.5368	1.449	1.440	1.449	1.430	1.458	1,057,339	1.4459	0.65%
2014-08-18	0	1.530	1.520	1.530	1.520	1.540	566,000	864,580	1.5275	1.440	1.430	1.440	1.430	1.449	601,578	1.4372	0.66%
2014-08-15	0	1.520	1.520	1.530	1.520	1.540	1,108,416	1,694,619	1.5289	1.430	1.430	1.440	1.430	1.449	1,178,089	1.4384	-0.65%
2014-08-14	0	1.530	1.530	1.540	1.520	1.550	1,812,819	2,786,780	1.5373	1.440	1.440	1.449	1.430	1.458	1,926,770	1.4463	-1.29%
2014-08-13	0	1.550	1.550	1.560	1.500	1.560	3,418,000	5,211,670	1.5248	1.458	1.458	1.468	1.411	1.468	3,632,850	1.4346	3.33%
2014-08-12	0	1.500	1.500	1.510	1.480	1.500	2,449,000	3,658,780	1.4940	1.411	1.411	1.421	1.392	1.411	2,602,941	1.4056	0.67%
2014-08-11	0	1.490	1.490	1.500	1.460	1.500	1,807,024	2,679,425	1.4828	1.402	1.402	1.411	1.374	1.411	1,920,611	1.3951	2.76%
2014-08-08	0	1.450	1.450	1.470	1.430	1.470	1,056,935	1,544,794	1.4616	1.364	1.364	1.383	1.345	1.383	1,123,372	1.3751	0.69%
2014-08-07	0	1.440	1.440	1.460	1.410	1.470	3,044,466	4,396,357	1.4440	1.355	1.355	1.374	1.327	1.383	3,235,837	1.3586	1.41%
2014-08-06	0	1.420	1.420	1.430	1.400	1.430	1,217,561	1,722,999	1.4151	1.336	1.336	1.345	1.317	1.345	1,294,095	1.3314	1.43%
2014-08-05	0	1.400	1.400	1.410	1.380	1.410	2,080,000	2,909,190	1.3986	1.317	1.317	1.327	1.298	1.327	2,210,746	1.3159	0.72%
2014-08-04	0	1.390	1.380	1.400	1.380	1.400	880,426	1,224,925	1.3913	1.308	1.298	1.317	1.298	1.317	935,768	1.3090	0.72%
2014-08-01	0	1.380	1.380	1.400	1.380	1.410	2,362,923	3,290,243	1.3924	1.298	1.298	1.317	1.298	1.327	2,511,453	1.3101	-2.82%
2014-07-31	0	1.420	1.410	1.420	1.400	1.420	1,426,000	2,005,930	1.4067	1.336	1.327	1.336	1.317	1.336	1,515,636	1.3235	0.71%
2014-07-30	0	1.410	1.400	1.410	1.410	1.430	3,245,212	4,604,182	1.4188	1.327	1.317	1.327	1.327	1.345	3,449,201	1.3349	0.00%
2014-07-29	0	1.410	1.410	1.420	1.410	1.420	802,024	1,131,883	1.4113	1.327	1.327	1.336	1.327	1.336	852,438	1.3278	0.00%
2014-07-28	0	1.410	1.410	1.420	1.410	1.430	1,313,200	1,866,656	1.4215	1.327	1.327	1.336	1.327	1.345	1,395,746	1.3374	-1.40%
2014-07-25	0	1.430	1.430	1.440	1.400	1.440	2,092,222	2,974,576	1.4217	1.345	1.345	1.355	1.317	1.355	2,223,736	1.3376	1.42%
2014-07-24	0	1.410	1.400	1.410	1.380	1.420	1,646,000	2,304,220	1.3999	1.327	1.317	1.327	1.298	1.336	1,749,465	1.3171	2.17%
2014-07-23	0	1.380	1.380	1.390	1.360	1.390	2,076,413	2,861,610	1.3782	1.298	1.298	1.308	1.280	1.308	2,206,933	1.2966	0.00%
2014-07-22	0	1.380	1.370	1.390	1.370	1.380	783,000	1,079,640	1.3789	1.298	1.289	1.308	1.289	1.298	832,218	1.2973	0.00%
2014-07-21	0	1.380	1.370	1.380	1.370	1.380	686,561	943,181	1.3738	1.298	1.289	1.298	1.289	1.298	729,717	1.2925	0.73%
2014-07-18	0	1.370	1.370	1.380	1.360	1.380	1,056,000	1,444,470	1.3679	1.289	1.289	1.298	1.280	1.298	1,122,379	1.2870	-0.72%
2014-07-17	0	1.380	1.380	1.390	1.370	1.390	1,387,000	1,914,930	1.3806	1.298	1.298	1.308	1.289	1.308	1,474,185	1.2990	-0.72%
2014-07-16	0	1.390	1.380	1.390	1.370	1.390	1,445,137	1,999,963	1.3839	1.308	1.298	1.308	1.289	1.308	1,535,976	1.3021	2.21%
2014-07-15	0	1.360	1.360	1.370	1.360	1.370	476,000	649,430	1.3643	1.280	1.280	1.289	1.280	1.289	505,921	1.2837	-0.73%
2014-07-14	0	1.370	1.370	1.380	1.350	1.380	838,101	1,143,956	1.3649	1.289	1.289	1.298	1.270	1.298	890,783	1.2842	0.74%
2014-07-11	0	1.360	1.350	1.360	1.350	1.360	1,167,000	1,584,200	1.3575	1.280	1.270	1.280	1.270	1.280	1,240,356	1.2772	0.00%
2014-07-10	0	1.360	1.360	1.370	1.360	1.370	775,000	1,058,490	1.3658	1.280	1.280	1.289	1.280	1.289	823,715	1.2850	0.00%
2014-07-09	0	1.360	1.350	1.360	1.360	1.370	937,000	1,276,570	1.3624	1.280	1.270	1.280	1.280	1.289	995,898	1.2818	-0.73%
2014-07-08	0	1.370	1.360	1.380	1.370	1.380	804,000	1,106,830	1.3767	1.289	1.280	1.298	1.289	1.298	854,538	1.2952	0.00%
2014-07-07	0	1.370	1.380	1.390	1.360	1.380	410,000	564,690	1.3773	1.289	1.298	1.308	1.280	1.298	435,772	1.2958	-1.44%
2014-07-04	0	1.390	1.380	1.390	1.330	1.390	3,262,000	4,448,250	1.3637	1.308	1.298	1.308	1.251	1.308	3,467,044	1.2830	3.73%
2014-07-03	0	1.340	1.330	1.340	1.320	1.340	826,985	1,100,926	1.3313	1.261	1.251	1.261	1.242	1.261	878,968	1.2525	1.52%
2014-07-02	0	1.320	1.320	1.330	1.320	1.340	1,680,150	2,225,329	1.3245	1.242	1.242	1.251	1.242	1.261	1,785,762	1.2462	-1.49%
2014-06-30	0	1.340	1.320	1.340	1.320	1.340	1,245,618	1,656,648	1.3300	1.261	1.242	1.261	1.242	1.261	1,323,916	1.2513	0.00%
2014-06-27	0	1.340	1.330	1.340	1.310	1.340	817,000	1,085,164	1.3282	1.261	1.251	1.261	1.233	1.261	868,355	1.2497	1.52%
2014-06-26	0	1.320	1.310	1.320	1.290	1.340	5,424,063	7,150,414	1.3183	1.242	1.233	1.242	1.214	1.261	5,765,012	1.2403	-2.94%
2014-06-25	0	1.360	1.350	1.370	1.350	1.370	1,612,000	2,191,710	1.3596	1.280	1.270	1.289	1.270	1.289	1,713,328	1.2792	0.00%
2014-06-24	0	1.360	1.360	1.370	1.350	1.380	4,995,545	6,840,000	1.3692	1.280	1.280	1.289	1.270	1.298	5,309,558	1.2882	0.00%
2014-06-23	0	1.360	1.360	1.380	1.360	1.380	5,948,401	8,154,145	1.3708	1.280	1.280	1.298	1.280	1.298	6,322,309	1.2897	-1.45%
2014-06-20	0	1.380	1.380	1.390	1.370	1.390	787,385	1,087,169	1.3807	1.298	1.298	1.308	1.289	1.308	836,879	1.2991	0.73%
2014-06-19	0	1.370	1.370	1.380	1.360	1.390	942,000	1,299,950	1.3800	1.289	1.289	1.298	1.280	1.308	1,001,213	1.2984	0.74%
2014-06-18	0	1.360	1.360	1.380	1.340	1.380	1,513,000	2,062,330	1.3631	1.280	1.280	1.298	1.261	1.298	1,608,105	1.2825	-0.73%
2014-06-17	0	1.370	1.360	1.380	1.350	1.390	983,000	1,350,570	1.3739	1.289	1.280	1.298	1.270	1.308	1,044,790	1.2927	-1.44%
2014-06-16	0	1.390	1.380	1.400	1.380	1.420	2,505,000	3,527,250	1.4081	1.308	1.298	1.317	1.298	1.336	2,662,461	1.3248	-2.11%
2014-06-13	0	1.420	1.420	1.440	1.410	1.440	1,484,000	2,120,450	1.4289	1.336	1.336	1.355	1.327	1.355	1,577,282	1.3444	0.71%
2014-06-12	0	1.410	1.410	1.420	1.350	1.420	2,266,000	3,170,320	1.3991	1.327	1.327	1.336	1.270	1.336	2,408,437	1.3163	3.68%
2014-06-11	0	1.360	1.360	1.370	1.330	1.380	1,875,015	2,561,320	1.3660	1.280	1.280	1.289	1.251	1.298	1,992,876	1.2852	2.26%
2014-06-10	0	1.330	1.330	1.350	1.320	1.350	2,323,000	3,095,080	1.3324	1.251	1.251	1.270	1.242	1.270	2,469,020	1.2536	0.76%
2014-06-09	0	1.320	1.320	1.330	1.320	1.330	1,407,039	1,865,428	1.3258	1.242	1.242	1.251	1.242	1.251	1,495,483	1.2474	-0.75%
2014-06-06	0	1.330	1.320	1.340	1.310	1.330	3,425,000	4,523,080	1.3206	1.251	1.242	1.261	1.233	1.251	3,640,290	1.2425	-0.75%
2014-06-05	0	1.340	1.340	1.350	1.320	1.350	1,167,000	1,566,900	1.3427	1.261	1.261	1.270	1.242	1.270	1,240,356	1.2633	0.75%
2014-06-04	0	1.330	1.320	1.330	1.310	1.340	1,003,000	1,327,650	1.3237	1.251	1.242	1.251	1.233	1.261	1,066,047	1.2454	0.76%
2014-06-03	0	1.320	1.320	1.330	1.310	1.330	299,000	395,510	1.3228	1.242	1.242	1.251	1.233	1.251	317,795	1.2445	-0.75%
2014-05-30	0	1.330	1.320	1.330	1.310	1.330	365,500	480,965	1.3159	1.251	1.242	1.251	1.233	1.251	388,475	1.2381	1.53%
2014-05-29	0	1.310	1.310	1.320	1.310	1.330	1,037,229	1,364,817	1.3158	1.233	1.233	1.242	1.233	1.251	1,102,428	1.2380	0.00%
2014-05-28	0	1.310	1.310	1.320	1.310	1.320	1,252,000	1,646,370	1.3150	1.233	1.233	1.242	1.233	1.242	1,330,699	1.2372	-0.76%
2014-05-27	0	1.320	1.320	1.330	1.320	1.330	890,675	1,179,582	1.3244	1.242	1.242	1.251	1.242	1.251	946,662	1.2460	0.00%
2014-05-26	0	1.320	1.320	1.330	1.320	1.340	1,071,126	1,415,442	1.3215	1.242	1.242	1.251	1.242	1.261	1,138,455	1.2433	-1.49%
2014-05-23	0	1.340	1.340	1.350	1.330	1.350	576,675	772,847	1.3402	1.261	1.261	1.270	1.251	1.270	612,924	1.2609	-0.74%
2014-05-22	0	1.350	1.350	1.360	1.320	1.350	846,000	1,134,870	1.3415	1.270	1.270	1.280	1.242	1.270	899,178	1.2621	1.50%
2014-05-21	0	1.330	1.330	1.340	1.320	1.350	1,693,000	2,266,470	1.3387	1.251	1.251	1.261	1.242	1.270	1,799,419	1.2596	0.76%
2014-05-20	0	1.320	1.310	1.320	1.300	1.330	1,115,000	1,465,620	1.3145	1.242	1.233	1.242	1.223	1.251	1,185,087	1.2367	1.54%
2014-05-19	0	1.300	1.300	1.310	1.300	1.320	527,000	688,280	1.3060	1.223	1.223	1.233	1.223	1.242	560,126	1.2288	-1.52%
2014-05-16	0	1.320	1.310	1.340	1.310	1.330	252,164	331,959	1.3164	1.242	1.233	1.261	1.233	1.251	268,015	1.2386	0.00%
2014-05-15	0	1.320	1.320	1.330	1.310	1.340	584,000	771,720	1.3214	1.242	1.242	1.251	1.233	1.261	620,709	1.2433	-0.75%
2014-05-14	0	1.330	1.310	1.330	1.290	1.330	690,000	904,450	1.3108	1.251	1.233	1.251	1.214	1.251	733,372	1.2333	3.10%
2014-05-13	0	1.290	1.290	1.300	1.270	1.310	1,225,000	1,581,860	1.2913	1.214	1.214	1.223	1.195	1.233	1,302,002	1.2149	-0.77%
2014-05-12	0	1.300	1.300	1.320	1.290	1.330	1,522,849	1,987,235	1.3049	1.223	1.223	1.242	1.214	1.251	1,618,573	1.2278	-2.26%
2014-05-09	0	1.330	1.320	1.340	1.300	1.330	506,770	664,085	1.3104	1.251	1.242	1.261	1.223	1.251	538,625	1.2329	1.53%
2014-05-08	0	1.310	1.310	1.320	1.310	1.330	484,000	636,200	1.3145	1.233	1.233	1.242	1.233	1.251	514,424	1.2367	0.00%
2014-05-07	0	1.310	1.310	1.320	1.300	1.390	1,773,938	2,372,763	1.3376	1.233	1.233	1.242	1.223	1.308	1,885,445	1.2585	-3.68%
2014-05-05	0	1.360	1.360	1.370	1.350	1.370	706,000	959,090	1.3585	1.280	1.280	1.289	1.270	1.289	750,378	1.2781	-0.73%
2014-05-02	0	1.370	1.360	1.370	1.360	1.380	908,000	1,241,600	1.3674	1.289	1.280	1.289	1.280	1.298	965,076	1.2865	-0.72%
2014-04-30	0	1.380	1.370	1.380	1.360	1.390	276,000	378,700	1.3721	1.298	1.289	1.298	1.280	1.308	293,349	1.2910	0.73%
2014-04-29	0	1.370	1.370	1.390	1.360	1.400	704,268	970,431	1.3779	1.289	1.289	1.308	1.280	1.317	748,537	1.2964	-0.72%
2014-04-28	0	1.380	1.380	1.400	1.380	1.400	571,000	794,070	1.3907	1.298	1.298	1.317	1.298	1.317	606,892	1.3084	-0.72%
2014-04-25	0	1.390	1.390	1.410	1.390	1.420	1,639,000	2,292,980	1.3990	1.308	1.308	1.327	1.308	1.336	1,742,025	1.3163	-0.71%
2014-04-24	0	1.400	1.400	1.410	1.400	1.430	1,396,000	1,970,960	1.4119	1.317	1.317	1.327	1.317	1.345	1,483,750	1.3284	0.00%
2014-04-23	0	1.400	1.400	1.410	1.400	1.440	1,805,000	2,551,500	1.4136	1.317	1.317	1.327	1.317	1.355	1,918,460	1.3300	-1.41%
2014-04-22	0	1.420	1.420	1.430	1.420	1.440	1,266,196	1,805,279	1.4258	1.336	1.336	1.345	1.336	1.355	1,345,787	1.3414	-0.70%
2014-04-17	0	1.430	1.430	1.440	1.430	1.440	1,795,000	2,577,130	1.4357	1.345	1.345	1.355	1.345	1.355	1,907,831	1.3508	0.00%
2014-04-16	0	1.430	1.430	1.440	1.430	1.450	1,042,851	1,502,929	1.4412	1.345	1.345	1.355	1.345	1.364	1,108,403	1.3559	-0.69%
2014-04-15	0	1.440	1.440	1.450	1.440	1.450	1,229,517	1,772,170	1.4414	1.355	1.355	1.364	1.355	1.364	1,306,803	1.3561	0.00%
2014-04-14	0	1.440	1.440	1.460	1.430	1.460	3,276,000	4,724,180	1.4421	1.355	1.355	1.374	1.345	1.374	3,481,924	1.3568	-2.70%
2014-04-11	0	1.480	1.470	1.480	1.470	1.490	1,579,000	2,342,750	1.4837	1.392	1.383	1.392	1.383	1.402	1,678,254	1.3959	-1.33%
2014-04-10	0	1.500	1.500	1.510	1.470	1.500	857,000	1,278,450	1.4918	1.411	1.411	1.421	1.383	1.411	910,870	1.4035	2.04%
2014-04-09	0	1.470	1.470	1.480	1.450	1.490	1,640,500	2,421,175	1.4759	1.383	1.383	1.392	1.364	1.402	1,743,619	1.3886	0.00%
2014-04-08	0	1.470	1.460	1.470	1.450	1.490	650,632	955,018	1.4678	1.383	1.374	1.383	1.364	1.402	691,530	1.3810	1.38%
2014-04-07	0	1.450	1.450	1.460	1.450	1.490	1,081,000	1,583,430	1.4648	1.364	1.364	1.374	1.364	1.402	1,148,950	1.3782	-2.03%
2014-04-04	0	1.480	1.470	1.510	1.480	1.520	655,000	975,910	1.4899	1.392	1.383	1.421	1.392	1.430	696,172	1.4018	-1.99%
2014-04-03	0	1.510	1.500	1.510	1.480	1.520	1,205,600	1,810,278	1.5016	1.421	1.411	1.421	1.392	1.430	1,281,382	1.4128	1.34%
2014-04-02	0	1.490	1.490	1.500	1.460	1.500	880,000	1,297,625	1.4746	1.402	1.402	1.411	1.374	1.411	935,315	1.3874	1.36%
2014-04-01	0	1.470	1.470	1.490	1.440	1.500	436,912	640,661	1.4663	1.383	1.383	1.402	1.355	1.411	464,376	1.3796	0.00%
2014-03-31	0	1.470	1.460	1.480	1.440	1.480	251,000	366,620	1.4606	1.383	1.374	1.392	1.355	1.392	266,777	1.3743	1.38%
2014-03-28	0	1.450	1.450	1.460	1.440	1.470	1,503,000	2,180,300	1.4506	1.364	1.364	1.374	1.355	1.383	1,597,476	1.3648	-0.68%
2014-03-27	0	1.460	1.460	1.470	1.460	1.480	519,212	759,253	1.4623	1.374	1.374	1.383	1.374	1.392	551,849	1.3758	-1.35%
2014-03-26	0	1.480	1.460	1.480	1.460	1.510	1,641,868	2,427,619	1.4786	1.392	1.374	1.392	1.374	1.421	1,745,073	1.3911	0.00%
2014-03-25	0	1.480	1.480	1.490	1.480	1.520	2,210,488	3,301,932	1.4938	1.392	1.392	1.402	1.392	1.430	2,349,436	1.4054	-0.67%
2014-03-24	0	1.490	1.480	1.490	1.440	1.490	853,000	1,251,120	1.4667	1.402	1.392	1.402	1.355	1.402	906,618	1.3800	4.20%
2014-03-21	0	1.430	1.420	1.440	1.410	1.450	1,568,000	2,238,420	1.4276	1.345	1.336	1.355	1.327	1.364	1,666,562	1.3431	0.70%
2014-03-20	0	1.420	1.420	1.460	1.420	1.480	2,696,913	3,878,397	1.4381	1.336	1.336	1.374	1.336	1.392	2,866,437	1.3530	-3.40%
2014-03-19	0	1.470	1.470	1.480	1.460	1.470	625,593	919,304	1.4695	1.383	1.383	1.392	1.374	1.383	664,917	1.3826	0.00%
2014-03-18	0	1.470	1.460	1.480	1.460	1.490	689,002	1,016,102	1.4747	1.383	1.374	1.392	1.374	1.402	732,312	1.3875	-0.68%
2014-03-17	0	1.480	1.480	1.490	1.460	1.490	554,142	816,303	1.4731	1.392	1.392	1.402	1.374	1.402	588,975	1.3860	0.68%
2014-03-14	0	1.470	1.470	1.490	1.470	1.480	901,000	1,329,799	1.4759	1.383	1.383	1.402	1.383	1.392	957,636	1.3886	-1.34%
2014-03-13	0	1.490	1.490	1.500	1.490	1.520	797,597	1,195,391	1.4987	1.402	1.402	1.411	1.402	1.430	847,733	1.4101	-1.97%
2014-03-12	0	1.520	1.510	1.530	1.510	1.530	745,000	1,132,120	1.5196	1.430	1.421	1.440	1.421	1.440	791,830	1.4298	-0.65%
2014-03-11	0	1.530	1.530	1.540	1.520	1.530	1,142,000	1,746,900	1.5297	1.440	1.440	1.449	1.430	1.440	1,213,784	1.4392	0.00%
2014-03-10	0	1.530	1.530	1.540	1.520	1.550	644,000	988,830	1.5355	1.440	1.440	1.449	1.430	1.458	684,481	1.4446	-1.29%
2014-03-07	0	1.550	1.540	1.550	1.530	1.560	530,814	822,111	1.5488	1.458	1.449	1.458	1.440	1.468	564,180	1.4572	0.00%
2014-03-06	0	1.550	1.550	1.580	1.540	1.580	1,525,137	2,369,232	1.5535	1.458	1.458	1.487	1.449	1.487	1,621,005	1.4616	-0.64%
2014-03-05	0	1.560	1.560	1.570	1.540	1.560	816,629	1,272,095	1.5577	1.468	1.468	1.477	1.449	1.468	867,961	1.4656	0.00%
2014-03-04	0	1.560	1.550	1.560	1.500	1.570	951,641	1,468,668	1.5433	1.468	1.458	1.468	1.411	1.477	1,011,460	1.4520	1.30%
2014-03-03	0	1.540	1.530	1.540	1.500	1.540	370,532	564,022	1.5222	1.449	1.440	1.449	1.411	1.449	393,823	1.4322	0.65%
2014-02-28	0	1.530	1.520	1.550	1.510	1.540	205,000	312,350	1.5237	1.440	1.430	1.458	1.421	1.449	217,886	1.4335	0.00%
2014-02-27	0	1.530	1.510	1.530	1.510	1.540	587,000	893,410	1.5220	1.440	1.421	1.440	1.421	1.449	623,898	1.4320	2.00%
2014-02-26	0	1.500	1.500	1.510	1.480	1.510	818,018	1,224,556	1.4970	1.411	1.411	1.421	1.392	1.421	869,437	1.4084	-0.66%
2014-02-25	0	1.510	1.520	1.540	1.510	1.520	593,000	900,360	1.5183	1.421	1.430	1.449	1.421	1.430	630,275	1.4285	-1.31%
2014-02-24	0	1.530	1.530	1.550	1.520	1.540	449,000	687,750	1.5317	1.440	1.440	1.458	1.430	1.449	477,223	1.4411	-0.65%
2014-02-21	0	1.540	1.540	1.560	1.530	1.560	623,000	962,480	1.5449	1.449	1.449	1.468	1.440	1.468	662,161	1.4535	-0.65%
2014-02-20	0	1.550	1.540	1.550	1.540	1.580	1,193,000	1,856,770	1.5564	1.458	1.449	1.458	1.449	1.487	1,267,990	1.4643	-2.52%
2014-02-19	0	1.590	1.590	1.610	1.580	1.620	611,044	977,138	1.5991	1.496	1.496	1.515	1.487	1.524	649,453	1.5046	-0.62%
2014-02-18	0	1.600	1.600	1.610	1.590	1.610	170,000	272,260	1.6015	1.505	1.505	1.515	1.496	1.515	180,686	1.5068	-0.62%
2014-02-17	0	1.610	1.600	1.610	1.580	1.610	243,047	389,113	1.6010	1.515	1.505	1.515	1.487	1.515	258,325	1.5063	0.62%
2014-02-14	0	1.600	1.590	1.600	1.580	1.610	213,000	339,820	1.5954	1.505	1.496	1.505	1.487	1.515	226,389	1.5010	1.27%
2014-02-13	0	1.580	1.580	1.590	1.580	1.620	698,000	1,118,490	1.6024	1.487	1.487	1.496	1.487	1.524	741,875	1.5077	-3.07%
2014-02-12	0	1.630	1.620	1.630	1.610	1.640	639,000	1,039,360	1.6265	1.534	1.524	1.534	1.515	1.543	679,167	1.5303	0.62%
2014-02-11	0	1.620	1.610	1.620	1.610	1.640	741,392	1,204,093	1.6241	1.524	1.515	1.524	1.515	1.543	787,995	1.5280	0.62%
2014-02-10	0	1.610	1.610	1.620	1.600	1.630	1,222,000	1,976,630	1.6175	1.515	1.515	1.524	1.505	1.534	1,298,813	1.5219	1.90%
2014-02-07	0	1.580	1.580	1.590	1.570	1.590	1,257,696	1,987,146	1.5800	1.487	1.487	1.496	1.477	1.496	1,336,753	1.4865	1.28%
2014-02-06	0	1.560	1.560	1.580	1.520	1.580	1,747,000	2,738,140	1.5673	1.468	1.468	1.487	1.430	1.487	1,856,814	1.4746	1.96%
2014-02-05	0	1.530	1.530	1.560	1.520	1.560	2,994,000	4,619,110	1.5428	1.440	1.440	1.468	1.430	1.468	3,182,198	1.4515	1.32%
2014-02-04	0	1.510	1.510	1.520	1.430	1.520	1,521,000	2,254,820	1.4825	1.421	1.421	1.430	1.345	1.430	1,616,608	1.3948	2.72%
2014-01-30	0	1.470	1.470	1.480	1.440	1.480	624,000	908,185	1.4554	1.383	1.383	1.392	1.355	1.392	663,224	1.3693	0.68%
2014-01-29	0	1.460	1.460	1.480	1.450	1.480	988,000	1,451,850	1.4695	1.374	1.374	1.392	1.364	1.392	1,050,104	1.3826	0.00%
2014-01-28	0	1.460	1.460	1.470	1.450	1.480	717,000	1,049,560	1.4638	1.374	1.374	1.383	1.364	1.392	762,070	1.3772	0.00%
2014-01-27	0	1.460	1.460	1.470	1.430	1.470	1,350,000	1,961,100	1.4527	1.374	1.374	1.383	1.345	1.383	1,434,859	1.3668	-2.01%
2014-01-24	0	1.490	1.490	1.500	1.480	1.510	1,242,000	1,856,760	1.4950	1.402	1.402	1.411	1.392	1.421	1,320,070	1.4066	-0.67%
2014-01-23	0	1.500	1.500	1.520	1.500	1.530	1,205,903	1,816,569	1.5064	1.411	1.411	1.430	1.411	1.440	1,281,704	1.4173	-1.32%
2014-01-22	0	1.520	1.510	1.520	1.500	1.540	700,416	1,061,611	1.5157	1.430	1.421	1.430	1.411	1.449	744,443	1.4260	0.66%
2014-01-21	0	1.510	1.510	1.520	1.490	1.530	4,454,619	6,703,036	1.5047	1.421	1.421	1.430	1.402	1.440	4,734,630	1.4157	0.67%
2014-01-20	0	1.500	1.500	1.510	1.500	1.560	3,489,889	5,271,326	1.5105	1.411	1.411	1.421	1.411	1.468	3,709,258	1.4211	-3.85%
2014-01-17	0	1.560	1.560	1.570	1.560	1.580	937,000	1,469,770	1.5686	1.468	1.468	1.477	1.468	1.487	995,898	1.4758	-1.89%
2014-01-16	0	1.590	1.590	1.620	1.590	1.620	966,000	1,551,550	1.6062	1.496	1.496	1.524	1.496	1.524	1,026,721	1.5112	-0.62%
2014-01-15	0	1.600	1.600	1.610	1.570	1.620	1,148,443	1,835,316	1.5981	1.505	1.505	1.515	1.477	1.524	1,220,632	1.5036	1.27%
2014-01-14	0	1.580	1.580	1.600	1.560	1.610	1,875,378	2,996,232	1.5977	1.487	1.487	1.505	1.468	1.515	1,993,261	1.5032	0.00%
2014-01-13	0	1.580	1.580	1.590	1.560	1.580	604,000	950,180	1.5731	1.487	1.487	1.496	1.468	1.487	641,967	1.4801	0.00%
2014-01-10	0	1.580	1.580	1.590	1.570	1.580	414,000	653,510	1.5785	1.487	1.487	1.496	1.477	1.487	440,023	1.4852	0.64%
2014-01-09	0	1.570	1.570	1.590	1.570	1.590	725,000	1,143,420	1.5771	1.477	1.477	1.496	1.477	1.496	770,572	1.4839	-1.26%
2014-01-08	0	1.590	1.580	1.590	1.570	1.590	291,000	459,640	1.5795	1.496	1.487	1.496	1.477	1.496	309,292	1.4861	1.27%
2014-01-07	0	1.570	1.570	1.580	1.560	1.600	694,000	1,094,810	1.5775	1.477	1.477	1.487	1.468	1.505	737,624	1.4842	-0.63%
2014-01-06	0	1.580	1.580	1.590	1.570	1.620	337,094	534,965	1.5870	1.487	1.487	1.496	1.477	1.524	358,283	1.4931	-0.63%
2014-01-03	0	1.590	1.590	1.620	1.590	1.620	652,000	1,043,960	1.6012	1.496	1.496	1.524	1.496	1.524	692,984	1.5065	-1.85%
2014-01-02	0	1.620	1.630	1.640	1.610	1.650	2,166,472	3,547,405	1.6374	1.524	1.534	1.543	1.515	1.552	2,302,653	1.5406	0.00%
2013-12-31	0	1.620	1.610	1.620	1.600	1.620	1,023,000	1,648,340	1.6113	1.524	1.515	1.524	1.505	1.524	1,087,304	1.5160	0.62%
2013-12-30	0	1.610	1.590	1.610	1.590	1.630	1,579,000	2,539,860	1.6085	1.515	1.496	1.515	1.496	1.534	1,678,254	1.5134	0.00%
2013-12-27	0	1.610	1.610	1.620	1.560	1.640	1,938,048	3,106,715	1.6030	1.515	1.515	1.524	1.468	1.543	2,059,871	1.5082	3.87%
2013-12-24	0	1.550	1.550	1.560	1.550	1.560	400,000	621,110	1.5528	1.458	1.458	1.468	1.458	1.468	425,143	1.4609	0.00%
2013-12-23	0	1.550	1.550	1.560	1.550	1.580	562,000	879,180	1.5644	1.458	1.458	1.468	1.458	1.487	597,326	1.4719	-1.27%
2013-12-20	0	1.570	1.560	1.570	1.560	1.590	904,038	1,419,548	1.5702	1.477	1.468	1.477	1.468	1.496	960,864	1.4774	-0.63%
2013-12-19	0	1.580	1.570	1.590	1.540	1.620	3,315,000	5,322,810	1.6057	1.487	1.477	1.496	1.449	1.524	3,523,376	1.5107	0.64%
2013-12-18	0	1.570	1.570	1.580	1.570	1.590	761,000	1,205,370	1.5839	1.477	1.477	1.487	1.477	1.496	808,835	1.4903	-0.63%
2013-12-17	0	1.580	1.580	1.590	1.570	1.600	3,229,000	5,117,890	1.5850	1.487	1.487	1.496	1.477	1.505	3,431,970	1.4912	1.28%
2013-12-16	0	1.560	1.550	1.560	1.530	1.570	1,676,000	2,610,423	1.5575	1.468	1.458	1.468	1.440	1.477	1,781,351	1.4654	1.30%
2013-12-13	0	1.540	1.540	1.560	1.530	1.560	1,295,670	2,005,128	1.5476	1.449	1.449	1.468	1.440	1.468	1,377,114	1.4560	0.00%
2013-12-12	0	1.540	1.540	1.550	1.540	1.590	1,344,362	2,101,589	1.5633	1.449	1.449	1.458	1.449	1.496	1,428,867	1.4708	-1.91%
2013-12-11	0	1.590	1.590	1.600	1.590	1.610	2,845,721	4,543,050	1.5964	1.477	1.477	1.486	1.477	1.496	3,063,129	1.4831	-1.24%
2013-12-10	0	1.610	1.600	1.620	1.600	1.620	992,725	1,598,168	1.6099	1.496	1.486	1.505	1.486	1.505	1,068,567	1.4956	0.00%
2013-12-09	0	1.610	1.600	1.610	1.600	1.610	1,225,528	1,968,870	1.6065	1.496	1.486	1.496	1.486	1.496	1,319,156	1.4925	-0.62%
2013-12-06	0	1.620	1.620	1.630	1.610	1.640	4,654,047	7,557,894	1.6239	1.505	1.505	1.514	1.496	1.524	5,009,607	1.5087	0.00%
2013-12-05	0	1.620	1.610	1.620	1.590	1.630	1,697,930	2,739,284	1.6133	1.505	1.496	1.505	1.477	1.514	1,827,649	1.4988	1.89%
2013-12-04	0	1.590	1.590	1.600	1.590	1.600	2,158,670	3,440,568	1.5938	1.477	1.477	1.486	1.477	1.486	2,323,588	1.4807	-1.24%
2013-12-03	0	1.610	1.600	1.610	1.580	1.620	4,190,888	6,733,485	1.6067	1.496	1.486	1.496	1.468	1.505	4,511,064	1.4927	-0.62%
2013-12-02	0	1.620	1.630	1.640	1.620	1.640	2,347,000	3,823,120	1.6289	1.505	1.514	1.524	1.505	1.524	2,526,306	1.5133	-0.61%
2013-11-29	0	1.630	1.620	1.640	1.610	1.650	4,550,284	7,444,915	1.6361	1.514	1.505	1.524	1.496	1.533	4,897,917	1.5200	-1.21%
2013-11-28	0	1.650	1.630	1.650	1.630	1.650	1,284,000	2,108,170	1.6419	1.533	1.514	1.533	1.514	1.533	1,382,095	1.5253	0.00%
2013-11-27	0	1.650	1.640	1.650	1.630	1.690	3,238,613	5,346,158	1.6508	1.533	1.524	1.533	1.514	1.570	3,486,037	1.5336	-2.94%
2013-11-26	0	1.700	1.680	1.700	1.680	1.700	1,146,445	1,941,618	1.6936	1.579	1.561	1.579	1.561	1.579	1,234,031	1.5734	0.00%
2013-11-25	0	1.700	1.690	1.700	1.690	1.710	1,805,537	3,068,279	1.6994	1.579	1.570	1.579	1.570	1.589	1,943,477	1.5788	0.00%
2013-11-22	0	1.700	1.680	1.700	1.680	1.710	2,383,819	4,042,242	1.6957	1.579	1.561	1.579	1.561	1.589	2,565,938	1.5753	1.80%
2013-11-21	0	1.670	1.670	1.680	1.670	1.690	1,185,700	1,985,781	1.6748	1.551	1.551	1.561	1.551	1.570	1,276,285	1.5559	-0.60%
2013-11-20	0	1.680	1.670	1.680	1.660	1.680	971,225	1,622,834	1.6709	1.561	1.551	1.561	1.542	1.561	1,045,425	1.5523	0.00%
2013-11-19	0	1.680	1.670	1.680	1.660	1.680	1,145,990	1,918,583	1.6742	1.561	1.551	1.561	1.542	1.561	1,233,541	1.5553	0.60%
2013-11-18	0	1.670	1.670	1.680	1.660	1.690	1,581,126	2,638,934	1.6690	1.551	1.551	1.561	1.542	1.570	1,701,921	1.5506	-0.60%
2013-11-15	0	1.680	1.670	1.680	1.660	1.690	851,000	1,426,430	1.6762	1.561	1.551	1.561	1.542	1.570	916,015	1.5572	-0.59%
2013-11-14	0	1.690	1.680	1.690	1.670	1.690	975,889	1,635,785	1.6762	1.570	1.561	1.570	1.551	1.570	1,050,445	1.5572	1.20%
2013-11-13	0	1.670	1.670	1.690	1.670	1.690	844,000	1,417,120	1.6791	1.551	1.551	1.570	1.551	1.570	908,480	1.5599	-1.18%
2013-11-12	0	1.690	1.680	1.690	1.680	1.690	287,000	483,560	1.6849	1.570	1.561	1.570	1.561	1.570	308,926	1.5653	0.60%
2013-11-11	0	1.680	1.690	1.700	1.680	1.690	272,000	459,150	1.6881	1.561	1.570	1.579	1.561	1.570	292,780	1.5682	-0.59%
2013-11-08	0	1.690	1.680	1.690	1.680	1.700	600,096	1,014,078	1.6899	1.570	1.561	1.570	1.561	1.579	645,942	1.5699	-0.59%
2013-11-07	0	1.700	1.690	1.700	1.680	1.700	1,860,900	3,144,394	1.6897	1.579	1.570	1.579	1.561	1.579	2,003,069	1.5698	1.19%
2013-11-06	0	1.680	1.680	1.690	1.680	1.710	4,168,000	7,027,170	1.6860	1.561	1.561	1.570	1.561	1.589	4,486,427	1.5663	-1.75%
2013-11-05	0	1.710	1.690	1.710	1.680	1.710	1,388,000	2,345,530	1.6899	1.589	1.570	1.589	1.561	1.589	1,494,041	1.5699	0.00%
2013-11-04	0	1.710	1.690	1.710	1.680	1.710	831,811	1,404,090	1.6880	1.589	1.570	1.589	1.561	1.589	895,360	1.5682	0.59%
2013-11-01	0	1.700	1.680	1.700	1.680	1.720	2,802,888	4,732,255	1.6883	1.579	1.561	1.579	1.561	1.598	3,017,023	1.5685	-1.16%
2013-10-31	0	1.720	1.690	1.720	1.690	1.720	1,679,000	2,857,200	1.7017	1.598	1.570	1.598	1.570	1.598	1,807,272	1.5809	0.58%
2013-10-30	0	1.710	1.690	1.710	1.690	1.720	578,000	983,470	1.7015	1.589	1.570	1.589	1.570	1.598	622,158	1.5807	-0.58%
2013-10-29	0	1.720	1.690	1.720	1.670	1.720	2,051,000	3,461,400	1.6877	1.598	1.570	1.598	1.551	1.598	2,207,693	1.5679	0.00%
2013-10-28	0	1.720	1.680	1.720	1.680	1.720	1,035,000	1,754,430	1.6951	1.598	1.561	1.598	1.561	1.598	1,114,072	1.5748	1.78%
2013-10-25	0	1.690	1.680	1.700	1.680	1.700	1,483,000	2,503,880	1.6884	1.570	1.561	1.579	1.561	1.579	1,596,298	1.5686	0.00%
2013-10-24	0	1.690	1.690	1.700	1.680	1.700	832,000	1,403,550	1.6870	1.570	1.570	1.579	1.561	1.579	895,563	1.5672	-0.59%
2013-10-23	0	1.700	1.690	1.700	1.690	1.710	592,000	1,008,980	1.7044	1.579	1.570	1.579	1.570	1.589	637,228	1.5834	-0.58%
2013-10-22	0	1.710	1.690	1.710	1.690	1.710	1,330,000	2,264,200	1.7024	1.589	1.570	1.589	1.570	1.589	1,431,609	1.5816	0.00%
2013-10-21	0	1.710	1.700	1.710	1.700	1.720	3,415,000	5,819,550	1.7041	1.589	1.579	1.589	1.579	1.598	3,675,900	1.5832	0.59%
2013-10-18	0	1.700	1.700	1.720	1.700	1.730	1,189,000	2,036,130	1.7125	1.579	1.579	1.598	1.579	1.607	1,279,837	1.5909	-1.16%
2013-10-17	0	1.720	1.710	1.730	1.700	1.730	3,526,000	6,045,500	1.7145	1.598	1.589	1.607	1.579	1.607	3,795,380	1.5929	1.18%
2013-10-16	0	1.700	1.700	1.720	1.680	1.710	1,745,000	2,978,010	1.7066	1.579	1.579	1.598	1.561	1.589	1,878,315	1.5855	-0.58%
2013-10-15	0	1.710	1.700	1.710	1.690	1.710	1,796,000	3,052,970	1.6999	1.589	1.579	1.589	1.570	1.589	1,933,211	1.5792	1.79%
2013-10-11	0	1.680	1.680	1.690	1.680	1.700	2,360,000	3,987,065	1.6894	1.561	1.561	1.570	1.561	1.579	2,540,300	1.5695	0.00%
2013-10-10	0	1.680	1.680	1.690	1.670	1.700	2,610,000	4,397,810	1.6850	1.561	1.561	1.570	1.551	1.579	2,809,399	1.5654	-1.18%
2013-10-09	0	1.700	1.700	1.710	1.700	1.720	1,604,000	2,738,210	1.7071	1.579	1.579	1.589	1.579	1.598	1,726,543	1.5859	-0.58%
2013-10-08	0	1.710	1.710	1.720	1.710	1.720	1,034,000	1,769,460	1.7113	1.589	1.589	1.598	1.589	1.598	1,112,996	1.5898	0.00%
2013-10-07	0	1.710	1.700	1.710	1.670	1.710	1,972,802	3,344,431	1.6953	1.589	1.579	1.589	1.551	1.589	2,123,520	1.5749	0.00%
2013-10-04	0	1.710	1.710	1.720	1.690	1.730	2,357,000	4,037,890	1.7131	1.589	1.589	1.598	1.570	1.607	2,537,070	1.5916	0.00%
2013-10-03	0	1.710	1.700	1.710	1.680	1.730	4,087,000	6,973,520	1.7063	1.589	1.579	1.589	1.561	1.607	4,399,239	1.5852	0.59%
2013-10-02	0	1.700	1.700	1.710	1.660	1.780	6,654,000	11,281,620	1.6955	1.579	1.579	1.589	1.542	1.654	7,162,353	1.5751	1.19%
2013-09-30	0	1.680	1.680	1.700	1.670	1.700	2,032,000	3,416,120	1.6812	1.561	1.561	1.579	1.551	1.579	2,187,241	1.5618	0.00%
2013-09-27	0	1.680	1.680	1.690	1.680	1.710	1,741,000	2,934,450	1.6855	1.561	1.561	1.570	1.561	1.589	1,874,009	1.5659	-1.75%
2013-09-26	0	1.710	1.700	1.710	1.690	1.720	1,686,000	2,874,790	1.7051	1.589	1.579	1.589	1.570	1.598	1,814,807	1.5841	-0.58%
2013-09-25	0	1.720	1.720	1.730	1.710	1.750	2,872,000	4,952,710	1.7245	1.598	1.598	1.607	1.589	1.626	3,091,415	1.6021	-2.27%
2013-09-24	0	1.760	1.750	1.760	1.740	1.760	1,213,000	2,123,540	1.7507	1.635	1.626	1.635	1.617	1.635	1,305,671	1.6264	0.57%
2013-09-23	0	1.750	1.750	1.760	1.750	1.790	663,000	1,165,840	1.7584	1.626	1.626	1.635	1.626	1.663	713,652	1.6336	-1.13%
2013-09-19	0	1.770	1.760	1.770	1.690	1.770	8,650,000	14,739,145	1.7039	1.644	1.635	1.644	1.570	1.644	9,310,844	1.5830	4.73%
2013-09-18	0	1.690	1.690	1.700	1.670	1.700	741,000	1,250,180	1.6872	1.570	1.570	1.579	1.551	1.579	797,611	1.5674	0.60%
2013-09-17	0	1.680	1.680	1.690	1.670	1.690	454,000	763,140	1.6809	1.561	1.561	1.570	1.551	1.570	488,685	1.5616	0.60%
2013-09-16	0	1.670	1.670	1.680	1.670	1.700	1,159,000	1,943,430	1.6768	1.551	1.551	1.561	1.551	1.579	1,247,545	1.5578	0.60%
2013-09-13	0	1.660	1.660	1.680	1.650	1.700	911,000	1,530,920	1.6805	1.542	1.542	1.561	1.533	1.579	980,599	1.5612	-1.78%
2013-09-12	0	1.770	1.770	1.780	1.770	1.790	1,866,000	3,320,430	1.7794	1.570	1.570	1.579	1.570	1.588	2,103,639	1.5784	0.57%
2013-09-11	0	1.760	1.760	1.770	1.760	1.800	5,093,000	9,029,595	1.7729	1.561	1.561	1.570	1.561	1.597	5,741,603	1.5727	-2.22%
2013-09-10	0	1.800	1.800	1.810	1.790	1.830	1,013,000	1,825,780	1.8023	1.597	1.597	1.606	1.588	1.623	1,142,007	1.5987	0.56%
2013-09-09	0	1.790	1.790	1.800	1.790	1.810	893,000	1,605,940	1.7984	1.588	1.588	1.597	1.588	1.606	1,006,725	1.5952	0.00%
2013-09-06	0	1.790	1.780	1.790	1.780	1.830	1,287,864	2,322,123	1.8031	1.588	1.579	1.588	1.579	1.623	1,451,876	1.5994	-0.56%
2013-09-05	0	1.800	1.800	1.820	1.800	1.830	769,000	1,392,215	1.8104	1.597	1.597	1.614	1.597	1.623	866,934	1.6059	0.00%
2013-09-04	0	1.800	1.790	1.800	1.780	1.820	1,384,128	2,493,572	1.8015	1.597	1.588	1.597	1.579	1.614	1,560,399	1.5980	0.00%
2013-09-03	0	1.800	1.790	1.800	1.760	1.810	1,341,000	2,393,165	1.7846	1.597	1.588	1.597	1.561	1.606	1,511,779	1.5830	2.27%
2013-09-02	0	1.760	1.760	1.770	1.750	1.790	877,000	1,555,190	1.7733	1.561	1.561	1.570	1.552	1.588	988,688	1.5730	-0.56%
2013-08-30	0	1.770	1.760	1.780	1.750	1.770	249,000	439,030	1.7632	1.570	1.561	1.579	1.552	1.570	280,711	1.5640	0.57%
2013-08-29	0	1.760	1.760	1.770	1.750	1.770	179,000	315,180	1.7608	1.561	1.561	1.570	1.552	1.570	201,796	1.5619	0.57%
2013-08-28	0	1.750	1.750	1.770	1.730	1.780	1,048,000	1,837,666	1.7535	1.552	1.552	1.570	1.535	1.579	1,181,465	1.5554	-2.23%
2013-08-27	0	1.790	1.780	1.800	1.780	1.800	276,000	493,970	1.7897	1.588	1.579	1.597	1.579	1.597	311,149	1.5876	0.00%
2013-08-26	0	1.790	1.790	1.800	1.790	1.810	591,109	1,063,991	1.8000	1.588	1.588	1.597	1.588	1.606	666,388	1.5967	0.00%
2013-08-23	0	1.790	1.780	1.800	1.780	1.820	514,000	921,390	1.7926	1.588	1.579	1.597	1.579	1.614	579,459	1.5901	0.00%
2013-08-22	0	1.790	1.790	1.800	1.780	1.790	324,000	578,800	1.7864	1.588	1.588	1.597	1.579	1.588	365,262	1.5846	0.00%
2013-08-21	0	1.790	1.800	1.810	1.770	1.800	737,000	1,315,585	1.7851	1.588	1.597	1.606	1.570	1.597	830,858	1.5834	-0.56%
2013-08-20	0	1.800	1.790	1.810	1.790	1.820	2,137,000	3,862,930	1.8076	1.597	1.588	1.606	1.588	1.614	2,409,151	1.6034	-1.10%
2013-08-19	0	1.820	1.820	1.830	1.810	1.830	527,000	960,650	1.8229	1.614	1.614	1.623	1.606	1.623	594,114	1.6169	0.00%
2013-08-16	0	1.820	1.820	1.830	1.790	1.830	488,000	889,150	1.8220	1.614	1.614	1.623	1.588	1.623	550,148	1.6162	-0.55%
2013-08-15	0	1.830	1.830	1.840	1.820	1.840	1,283,000	2,345,850	1.8284	1.623	1.623	1.632	1.614	1.632	1,446,392	1.6219	0.55%
2013-08-13	0	1.820	1.820	1.830	1.790	1.840	2,066,000	3,753,555	1.8168	1.614	1.614	1.623	1.588	1.632	2,329,109	1.6116	0.00%
2013-08-12	0	1.820	1.810	1.840	1.810	1.840	547,000	997,300	1.8232	1.614	1.606	1.632	1.606	1.632	616,661	1.6173	0.55%
2013-08-09	0	1.810	1.810	1.830	1.800	1.830	241,000	437,540	1.8155	1.606	1.606	1.623	1.597	1.623	271,692	1.6104	0.00%
2013-08-08	0	1.810	1.810	1.820	1.800	1.830	245,000	445,380	1.8179	1.606	1.606	1.614	1.597	1.623	276,201	1.6125	0.56%
2013-08-07	0	1.800	1.800	1.830	1.800	1.830	857,000	1,555,270	1.8148	1.597	1.597	1.623	1.597	1.623	966,141	1.6098	-1.64%
2013-08-06	0	1.830	1.830	1.850	1.830	1.850	1,028,000	1,887,540	1.8361	1.623	1.623	1.641	1.623	1.641	1,158,918	1.6287	-1.08%
2013-08-05	0	1.850	1.850	1.860	1.850	1.870	641,401	1,191,531	1.8577	1.641	1.641	1.650	1.641	1.659	723,085	1.6478	-1.07%
2013-08-02	0	1.870	1.870	1.890	1.840	1.900	685,000	1,280,140	1.8688	1.659	1.659	1.676	1.632	1.685	772,236	1.6577	1.08%
2013-08-01	0	1.850	1.850	1.860	1.840	1.880	779,000	1,443,270	1.8527	1.641	1.641	1.650	1.632	1.668	878,207	1.6434	-1.07%
2013-07-31	0	1.870	1.870	1.880	1.840	1.880	813,000	1,514,260	1.8626	1.659	1.659	1.668	1.632	1.668	916,537	1.6522	0.54%
2013-07-30	0	1.860	1.860	1.870	1.830	1.870	665,000	1,234,450	1.8563	1.650	1.650	1.659	1.623	1.659	749,689	1.6466	-0.53%
2013-07-29	0	1.870	1.870	1.880	1.860	1.890	696,000	1,303,960	1.8735	1.659	1.659	1.668	1.650	1.676	784,637	1.6619	-1.58%
2013-07-26	0	1.900	1.900	1.910	1.900	1.930	704,000	1,347,000	1.9134	1.685	1.685	1.694	1.685	1.712	793,656	1.6972	-1.04%
2013-07-25	0	1.920	1.920	1.940	1.910	1.960	1,295,000	2,497,635	1.9287	1.703	1.703	1.721	1.694	1.739	1,459,921	1.7108	-1.03%
2013-07-24	0	1.940	1.940	1.950	1.870	1.950	2,270,000	4,370,085	1.9251	1.721	1.721	1.730	1.659	1.730	2,559,089	1.7077	2.65%
2013-07-23	0	1.890	1.870	1.880	1.840	1.890	1,814,000	3,398,610	1.8735	1.676	1.659	1.668	1.632	1.676	2,045,016	1.6619	3.28%
2013-07-22	0	1.830	1.830	1.860	1.820	1.850	383,000	706,985	1.8459	1.623	1.623	1.650	1.614	1.641	431,776	1.6374	-0.54%
2013-07-19	0	1.840	1.840	1.850	1.820	1.850	570,000	1,047,270	1.8373	1.632	1.632	1.641	1.614	1.641	642,591	1.6298	0.55%
2013-07-18	0	1.830	1.820	1.830	1.810	1.840	135,000	245,950	1.8219	1.623	1.614	1.623	1.606	1.632	152,193	1.6160	0.00%
2013-07-17	0	1.830	1.820	1.840	1.810	1.840	434,000	791,580	1.8239	1.623	1.614	1.632	1.606	1.632	489,271	1.6179	-0.54%
2013-07-16	0	1.840	1.820	1.840	1.790	1.850	1,891,000	3,439,390	1.8188	1.632	1.614	1.632	1.588	1.641	2,131,822	1.6134	2.22%
2013-07-15	0	1.800	1.790	1.800	1.760	1.800	726,000	1,302,890	1.7946	1.597	1.588	1.597	1.561	1.597	818,457	1.5919	0.56%
2013-07-12	0	1.790	1.780	1.790	1.780	1.800	276,000	493,470	1.7879	1.588	1.579	1.588	1.579	1.597	311,149	1.5860	0.56%
2013-07-11	0	1.780	1.780	1.790	1.760	1.800	524,000	934,630	1.7836	1.579	1.579	1.588	1.561	1.597	590,732	1.5822	1.14%
2013-07-10	0	1.760	1.750	1.760	1.740	1.770	998,000	1,743,920	1.7474	1.561	1.552	1.561	1.543	1.570	1,125,097	1.5500	0.57%
2013-07-09	0	1.750	1.750	1.770	1.750	1.780	671,000	1,175,910	1.7525	1.552	1.552	1.570	1.552	1.579	756,453	1.5545	0.00%
2013-07-08	0	1.750	1.750	1.760	1.740	1.770	350,000	612,740	1.7507	1.552	1.552	1.561	1.543	1.570	394,573	1.5529	-2.23%
2013-07-05	0	1.790	1.780	1.790	1.760	1.800	593,000	1,050,990	1.7723	1.588	1.579	1.588	1.561	1.597	668,520	1.5721	1.13%
2013-07-04	0	1.770	1.760	1.780	1.750	1.780	213,000	375,550	1.7631	1.570	1.561	1.579	1.552	1.579	240,126	1.5640	1.14%
2013-07-03	0	1.750	1.720	1.760	1.710	1.780	1,347,000	2,329,930	1.7297	1.552	1.526	1.561	1.517	1.579	1,518,543	1.5343	-2.23%
2013-07-02	0	1.790	1.780	1.790	1.780	1.810	248,263	445,160	1.7931	1.588	1.579	1.588	1.579	1.606	279,880	1.5905	-0.56%
2013-06-28	0	1.800	1.790	1.800	1.750	1.800	1,922,000	3,427,370	1.7832	1.597	1.588	1.597	1.552	1.597	2,166,770	1.5818	1.69%
2013-06-27	0	1.770	1.770	1.780	1.760	1.810	2,792,000	4,965,270	1.7784	1.570	1.570	1.579	1.561	1.606	3,147,566	1.5775	0.57%
2013-06-26	0	1.760	1.740	1.760	1.700	1.760	1,676,000	2,888,180	1.7233	1.561	1.543	1.561	1.508	1.561	1,889,442	1.5286	4.14%
2013-06-25	0	1.690	1.680	1.690	1.650	1.750	2,454,999	4,125,558	1.6805	1.499	1.490	1.499	1.464	1.552	2,767,648	1.4906	-1.74%
2013-06-24	0	1.720	1.700	1.720	1.680	1.770	1,791,000	3,084,940	1.7225	1.526	1.508	1.526	1.490	1.570	2,019,087	1.5279	-1.71%
2013-06-21	0	1.750	1.750	1.760	1.720	1.830	6,421,000	11,350,930	1.7678	1.552	1.552	1.561	1.526	1.623	7,238,726	1.5681	-5.41%
2013-06-20	0	1.850	1.850	1.860	1.850	1.920	3,691,000	6,884,930	1.8653	1.641	1.641	1.650	1.641	1.703	4,161,056	1.6546	-3.65%
2013-06-19	0	1.920	1.920	1.930	1.910	1.970	3,492,000	6,767,640	1.9380	1.703	1.703	1.712	1.694	1.747	3,936,713	1.7191	-2.04%
2013-06-18	0	1.960	1.960	1.980	1.930	1.980	2,253,000	4,423,060	1.9632	1.739	1.739	1.756	1.712	1.756	2,539,924	1.7414	1.03%
2013-06-17	0	1.940	1.930	1.940	1.890	1.950	530,000	1,017,980	1.9207	1.721	1.712	1.721	1.676	1.730	597,496	1.7037	1.04%
2013-06-14	0	1.920	1.910	1.920	1.860	1.920	478,000	905,380	1.8941	1.703	1.694	1.703	1.650	1.703	538,874	1.6801	3.23%
2013-06-13	0	1.860	1.860	1.870	1.830	1.900	1,388,019	2,575,736	1.8557	1.650	1.650	1.659	1.623	1.685	1,564,786	1.6461	-2.11%
2013-06-11	0	1.900	1.900	1.920	1.880	1.940	1,869,000	3,548,140	1.8984	1.685	1.685	1.703	1.668	1.721	2,107,021	1.6840	-2.06%
2013-06-10	0	1.940	1.940	1.950	1.930	1.990	1,657,000	3,243,750	1.9576	1.721	1.721	1.730	1.712	1.765	1,868,022	1.7365	0.00%
2013-06-07	0	1.940	1.940	1.950	1.940	1.970	1,710,000	3,341,170	1.9539	1.721	1.721	1.730	1.721	1.747	1,927,772	1.7332	0.00%
2013-06-06	0	1.940	1.940	1.950	1.850	2.000	6,551,198	12,747,982	1.9459	1.721	1.721	1.730	1.641	1.774	7,385,505	1.7261	2.11%
2013-06-05	0	1.900	1.880	1.900	1.860	1.920	2,343,645	4,420,550	1.8862	1.685	1.668	1.685	1.650	1.703	2,642,113	1.6731	-0.52%
2013-06-04	0	1.910	1.890	1.910	1.880	1.980	4,298,000	8,277,440	1.9259	1.694	1.676	1.694	1.668	1.756	4,845,358	1.7083	-3.05%
2013-06-03	0	1.970	1.960	1.970	1.950	1.990	820,000	1,615,050	1.9696	1.747	1.739	1.747	1.730	1.765	924,429	1.7471	0.00%
2013-05-31	0	1.970	1.960	1.980	1.940	1.980	2,374,000	4,654,250	1.9605	1.747	1.739	1.756	1.721	1.756	2,676,333	1.7390	1.03%
2013-05-30	0	1.950	1.950	1.960	1.940	2.000	4,297,000	8,446,620	1.9657	1.730	1.730	1.739	1.721	1.774	4,844,231	1.7436	-2.99%
2013-05-29	0	2.010	2.010	2.020	2.000	2.040	2,913,000	5,848,254	2.0076	1.783	1.783	1.792	1.774	1.810	3,283,976	1.7808	0.00%
2013-05-28	0	2.010	2.000	2.010	1.980	2.010	4,857,000	9,704,270	1.9980	1.783	1.774	1.783	1.756	1.783	5,475,548	1.7723	0.50%
2013-05-27	0	2.000	2.000	2.010	1.980	2.060	4,281,000	8,593,885	2.0074	1.774	1.774	1.783	1.756	1.827	4,826,193	1.7807	-2.44%
2013-05-24	0	2.050	2.060	2.070	2.030	2.120	4,110,000	8,413,275	2.0470	1.818	1.827	1.836	1.801	1.881	4,633,416	1.8158	-1.91%
2013-05-23	0	2.090	2.090	2.100	2.080	2.180	4,888,267	10,454,281	2.1386	1.854	1.854	1.863	1.845	1.934	5,510,797	1.8971	-3.69%
2013-05-22	0	2.170	2.160	2.170	2.080	2.180	5,104,000	10,882,070	2.1321	1.925	1.916	1.925	1.845	1.934	5,754,004	1.8912	3.83%
2013-05-21	0	2.090	2.080	2.090	2.050	2.100	4,190,600	8,711,457	2.0788	1.854	1.845	1.854	1.818	1.863	4,724,281	1.8440	1.95%
2013-05-20	0	2.050	2.050	2.070	2.030	2.070	3,296,854	6,765,063	2.0520	1.818	1.818	1.836	1.801	1.836	3,716,715	1.8202	0.99%
2013-05-16	0	2.030	2.030	2.050	2.010	2.050	466,000	947,700	2.0337	1.801	1.801	1.818	1.783	1.818	525,346	1.8040	0.50%
2013-05-15	0	2.020	2.020	2.030	2.020	2.060	1,942,000	3,961,130	2.0397	1.792	1.792	1.801	1.792	1.827	2,189,317	1.8093	-0.49%
2013-05-14	0	2.030	2.020	2.050	2.010	2.050	3,802,000	7,688,865	2.0223	1.801	1.792	1.818	1.783	1.818	4,286,192	1.7939	1.50%
2013-05-13	0	2.000	2.000	2.020	2.000	2.050	3,925,000	7,905,845	2.0142	1.774	1.774	1.792	1.774	1.818	4,424,856	1.7867	-2.44%
2013-05-10	0	2.050	2.040	2.050	2.030	2.070	2,844,525	5,827,304	2.0486	1.818	1.810	1.818	1.801	1.836	3,206,781	1.8172	-0.97%
2013-05-09	0	2.070	2.070	2.080	2.050	2.080	1,824,000	3,757,050	2.0598	1.836	1.836	1.845	1.818	1.845	2,056,290	1.8271	0.98%
2013-05-08	0	2.050	2.050	2.070	2.050	2.100	4,343,000	9,004,140	2.0733	1.818	1.818	1.836	1.818	1.863	4,896,089	1.8390	-1.91%
2013-05-07	0	2.090	2.080	2.090	2.080	2.120	2,064,000	4,325,230	2.0956	1.854	1.845	1.854	1.845	1.881	2,326,854	1.8588	0.00%
2013-05-06	0	2.090	2.080	2.090	2.080	2.120	3,261,000	6,863,170	2.1046	1.854	1.845	1.854	1.845	1.881	3,676,294	1.8669	0.00%
2013-05-03	0	2.090	2.080	2.100	2.060	2.140	2,965,000	6,236,720	2.1034	1.854	1.845	1.863	1.827	1.898	3,342,598	1.8658	0.48%
2013-05-02	0	2.080	2.080	2.090	2.080	2.140	967,000	2,045,520	2.1153	1.845	1.845	1.854	1.845	1.898	1,090,149	1.8764	-2.80%
2013-04-30	0	2.140	2.130	2.150	2.130	2.160	2,145,947	4,588,839	2.1384	1.898	1.889	1.907	1.889	1.916	2,419,237	1.8968	-0.47%
2013-04-29	0	2.150	2.130	2.150	2.030	2.160	3,246,000	6,809,775	2.0979	1.907	1.889	1.907	1.801	1.916	3,659,384	1.8609	4.88%
2013-04-26	0	2.050	2.050	2.070	2.050	2.110	1,074,422	2,225,135	2.0710	1.818	1.818	1.836	1.818	1.872	1,211,252	1.8371	-0.97%
2013-04-25	0	2.070	2.070	2.080	2.050	2.140	1,199,000	2,529,460	2.1096	1.836	1.836	1.845	1.818	1.898	1,351,695	1.8713	-0.48%
2013-04-24	0	2.080	2.080	2.100	2.010	2.100	1,502,000	3,096,760	2.0618	1.845	1.845	1.863	1.783	1.863	1,693,283	1.8289	2.46%
2013-04-23	0	2.030	2.010	2.030	2.010	2.040	629,000	1,269,300	2.0180	1.801	1.783	1.801	1.783	1.810	709,104	1.7900	1.00%
2013-04-22	0	2.010	2.000	2.010	1.980	2.030	2,460,000	4,928,910	2.0036	1.783	1.774	1.783	1.756	1.801	2,773,286	1.7773	1.01%
2013-04-19	0	1.990	1.980	1.990	1.980	2.010	1,707,000	3,397,070	1.9901	1.765	1.756	1.765	1.756	1.783	1,924,390	1.7653	0.00%
2013-04-18	0	1.990	1.990	2.000	1.980	2.020	963,000	1,921,575	1.9954	1.765	1.765	1.774	1.756	1.792	1,085,640	1.7700	-1.00%
2013-04-17	0	2.010	1.990	2.030	1.980	2.050	1,220,000	2,441,255	2.0010	1.783	1.765	1.801	1.756	1.818	1,375,369	1.7750	-0.99%
2013-04-16	0	2.030	2.020	2.040	1.980	2.050	936,000	1,882,855	2.0116	1.801	1.792	1.810	1.756	1.818	1,055,201	1.7844	-0.98%
2013-04-15	0	2.050	2.040	2.060	2.040	2.080	196,000	403,280	2.0576	1.818	1.810	1.827	1.810	1.845	220,961	1.8251	-0.97%
2013-04-12	0	2.070	2.050	2.080	2.040	2.090	156,000	323,580	2.0742	1.836	1.818	1.845	1.810	1.854	175,867	1.8399	0.00%
2013-04-11	0	2.070	2.070	2.080	2.070	2.100	970,000	2,026,140	2.0888	1.836	1.836	1.845	1.836	1.863	1,093,531	1.8528	0.00%
2013-04-10	0	2.070	2.070	2.080	2.020	2.070	571,000	1,167,530	2.0447	1.836	1.836	1.845	1.792	1.836	643,718	1.8137	1.47%
2013-04-09	0	2.040	2.030	2.060	2.040	2.100	973,685	2,000,423	2.0545	1.810	1.801	1.827	1.810	1.863	1,097,686	1.8224	0.49%
2013-04-08	0	2.030	2.030	2.050	1.980	2.060	999,000	2,027,280	2.0293	1.801	1.801	1.818	1.756	1.827	1,126,225	1.8001	1.50%
2013-04-05	0	2.000	2.000	2.020	1.950	2.040	2,290,300	4,556,365	1.9894	1.774	1.774	1.792	1.730	1.810	2,581,974	1.7647	-2.44%
2013-04-03	0	2.050	2.050	2.060	2.030	2.160	3,945,000	8,121,280	2.0586	1.818	1.818	1.827	1.801	1.916	4,447,403	1.8261	-4.65%
2013-04-02	0	2.150	2.160	2.170	2.150	2.250	1,379,125	2,989,003	2.1673	1.907	1.916	1.925	1.907	1.996	1,554,759	1.9225	-2.71%
2013-03-28	0	2.210	2.200	2.220	2.190	2.250	1,109,000	2,440,800	2.2009	1.960	1.951	1.969	1.943	1.996	1,250,233	1.9523	-0.90%
2013-03-27	0	2.230	2.210	2.240	2.180	2.250	1,343,999	2,977,642	2.2155	1.978	1.960	1.987	1.934	1.996	1,515,160	1.9652	0.00%
2013-03-26	0	2.230	2.220	2.230	2.200	2.260	1,476,000	3,282,470	2.2239	1.978	1.969	1.978	1.951	2.005	1,663,971	1.9727	-0.89%
2013-03-25	0	2.250	2.240	2.250	2.180	2.270	2,139,000	4,781,505	2.2354	1.996	1.987	1.996	1.934	2.014	2,411,406	1.9829	2.27%
2013-03-22	0	2.200	2.200	2.210	2.170	2.240	1,863,000	4,099,040	2.2002	1.951	1.951	1.960	1.925	1.987	2,100,257	1.9517	-1.35%
2013-03-21	0	2.230	2.230	2.250	2.190	2.250	1,499,000	3,328,355	2.2204	1.978	1.978	1.996	1.943	1.996	1,689,900	1.9696	1.83%
2013-03-20	0	2.190	2.190	2.230	2.170	2.220	1,783,000	3,917,635	2.1972	1.943	1.943	1.978	1.925	1.969	2,010,068	1.9490	1.39%
2013-03-19	0	2.160	2.160	2.180	2.140	2.230	2,140,000	4,643,620	2.1699	1.916	1.916	1.934	1.898	1.978	2,412,533	1.9248	-1.82%
2013-03-18	0	2.200	2.200	2.220	2.200	2.250	1,921,702	4,248,971	2.2110	1.951	1.951	1.969	1.951	1.996	2,166,434	1.9613	-2.65%
2013-03-15	0	2.260	2.250	2.260	2.240	2.320	2,183,000	4,943,095	2.2644	2.005	1.996	2.005	1.987	2.058	2,461,009	2.0086	-1.74%
2013-03-14	0	2.300	2.290	2.310	2.210	2.310	2,367,000	5,321,905	2.2484	2.040	2.031	2.049	1.960	2.049	2,668,442	1.9944	3.60%
2013-03-13	0	2.220	2.230	2.240	2.200	2.380	5,049,000	11,481,320	2.2740	1.969	1.978	1.987	1.951	2.111	5,692,000	2.0171	-5.13%
2013-03-12	0	2.340	2.330	2.350	2.300	2.380	2,823,000	6,574,690	2.3290	2.076	2.067	2.085	2.040	2.111	3,182,514	2.0659	0.86%
2013-03-11	0	2.320	2.310	2.340	2.320	2.380	1,826,000	4,281,510	2.3447	2.058	2.049	2.076	2.058	2.111	2,058,545	2.0799	-1.28%
2013-03-08	0	2.350	2.360	2.370	2.320	2.370	2,270,000	5,337,260	2.3512	2.085	2.093	2.102	2.058	2.102	2,559,089	2.0856	0.86%
2013-03-07	0	2.330	2.310	2.330	2.280	2.340	2,883,000	6,687,745	2.3197	2.067	2.049	2.067	2.022	2.076	3,250,155	2.0577	2.64%
2013-03-06	0	2.270	2.270	2.290	2.250	2.320	2,584,050	5,893,111	2.2806	2.014	2.014	2.031	1.996	2.058	2,913,134	2.0229	-0.87%
2013-03-05	0	2.290	2.280	2.300	2.240	2.350	3,021,000	6,946,025	2.2992	2.031	2.022	2.040	1.987	2.085	3,405,730	2.0395	1.33%
2013-03-04	0	2.260	2.260	2.280	2.220	2.300	1,449,459	3,260,733	2.2496	2.005	2.005	2.022	1.969	2.040	1,634,050	1.9955	-1.74%
2013-03-01	0	2.300	2.290	2.300	2.290	2.390	3,062,000	7,114,910	2.3236	2.040	2.031	2.040	2.031	2.120	3,451,951	2.0611	-2.95%
2013-02-28	0	2.370	2.360	2.390	2.250	2.400	2,894,000	6,816,590	2.3554	2.102	2.093	2.120	1.996	2.129	3,262,556	2.0893	5.80%
2013-02-27	0	2.240	2.240	2.250	2.230	2.260	2,340,000	5,257,685	2.2469	1.987	1.987	1.996	1.978	2.005	2,638,003	1.9931	0.90%
2013-02-26	0	2.220	2.210	2.230	2.200	2.320	3,682,000	8,217,765	2.2319	1.969	1.960	1.978	1.951	2.058	4,150,910	1.9798	-4.31%
2013-02-25	0	2.320	2.330	2.350	2.260	2.390	5,813,000	13,469,810	2.3172	2.058	2.067	2.085	2.005	2.120	6,553,296	2.0554	-3.33%
2013-02-22	0	2.400	2.400	2.420	2.300	2.470	6,756,672	16,213,630	2.3996	2.129	2.129	2.147	2.040	2.191	7,617,147	2.1286	4.80%
2013-02-21	0	2.290	2.290	2.300	2.200	2.320	6,181,070	14,061,214	2.2749	2.031	2.031	2.040	1.951	2.058	6,968,241	2.0179	2.23%
2013-02-20	0	2.240	2.240	2.250	2.220	2.320	2,833,000	6,388,380	2.2550	1.987	1.987	1.996	1.969	2.058	3,193,788	2.0003	-1.75%
2013-02-19	0	2.280	2.270	2.290	2.120	2.310	14,579,048	32,706,637	2.2434	2.022	2.014	2.031	1.881	2.049	16,435,717	1.9900	7.55%
2013-02-18	0	2.120	2.110	2.120	2.050	2.130	1,509,000	3,178,005	2.1060	1.881	1.872	1.881	1.818	1.889	1,701,174	1.8681	1.44%
2013-02-15	0	2.090	2.080	2.100	2.080	2.110	2,295,000	4,797,295	2.0903	1.854	1.845	1.863	1.845	1.872	2,587,273	1.8542	-0.48%
2013-02-14	0	2.100	2.100	2.120	2.090	2.140	1,626,838	3,440,443	2.1148	1.863	1.863	1.881	1.854	1.898	1,834,019	1.8759	-0.47%
2013-02-08	0	2.110	2.110	2.120	2.090	2.140	1,197,000	2,524,860	2.1093	1.872	1.872	1.881	1.854	1.898	1,349,440	1.8710	0.48%
2013-02-07	0	2.100	2.100	2.110	2.090	2.200	2,157,750	4,580,885	2.1230	1.863	1.863	1.872	1.854	1.951	2,432,543	1.8832	-3.23%
2013-02-06	0	2.170	2.140	2.170	2.090	2.170	2,087,767	4,451,201	2.1320	1.925	1.898	1.925	1.854	1.925	2,353,648	1.8912	4.33%
2013-02-05	0	2.080	2.080	2.100	2.070	2.130	2,334,000	4,889,630	2.0950	1.845	1.845	1.863	1.836	1.889	2,631,239	1.8583	-3.70%
2013-02-04	0	2.160	2.150	2.170	2.150	2.220	2,974,745	6,466,459	2.1738	1.916	1.907	1.925	1.907	1.969	3,353,584	1.9282	-0.92%
2013-02-01	0	2.180	2.180	2.190	2.060	2.200	8,563,180	18,392,505	2.1479	1.934	1.934	1.943	1.827	1.951	9,653,717	1.9052	4.81%
2013-01-31	0	2.080	2.070	2.080	1.930	2.080	5,609,000	11,312,950	2.0169	1.845	1.836	1.845	1.712	1.845	6,323,317	1.7891	4.00%
2013-01-30	0	2.000	2.000	2.010	1.960	2.050	13,239,869	26,582,649	2.0078	1.774	1.774	1.783	1.739	1.818	14,925,991	1.7810	2.04%
2013-01-29	0	1.960	1.960	1.970	1.930	1.970	2,920,000	5,711,580	1.9560	1.739	1.739	1.747	1.712	1.747	3,291,867	1.7351	0.51%
2013-01-28	0	1.950	1.940	1.960	1.920	1.960	1,723,000	3,345,250	1.9415	1.730	1.721	1.739	1.703	1.739	1,942,427	1.7222	2.09%
2013-01-25	0	1.910	1.910	1.920	1.900	1.960	2,697,000	5,244,285	1.9445	1.694	1.694	1.703	1.685	1.739	3,040,468	1.7248	-2.05%
2013-01-24	0	1.950	1.950	1.960	1.890	1.960	3,541,000	6,845,135	1.9331	1.730	1.730	1.739	1.676	1.739	3,991,953	1.7147	2.09%
2013-01-23	0	1.910	1.910	1.930	1.880	1.970	2,446,000	4,730,340	1.9339	1.694	1.694	1.712	1.668	1.747	2,757,503	1.7154	-2.05%
2013-01-22	0	1.950	1.930	1.950	1.930	1.990	1,833,274	3,588,013	1.9572	1.730	1.712	1.730	1.712	1.765	2,066,745	1.7361	-0.51%
2013-01-21	0	1.960	1.960	1.970	1.960	2.000	1,582,150	3,138,459	1.9837	1.739	1.739	1.747	1.739	1.774	1,783,640	1.7596	-1.51%
2013-01-18	0	1.990	1.990	2.000	1.960	2.010	5,035,000	10,020,120	1.9901	1.765	1.765	1.774	1.739	1.783	5,676,217	1.7653	2.05%
2013-01-17	0	1.950	1.950	1.960	1.940	1.970	3,159,000	6,169,640	1.9530	1.730	1.730	1.739	1.721	1.747	3,561,305	1.7324	0.00%
2013-01-16	0	1.950	1.940	1.960	1.930	1.960	2,124,000	4,121,720	1.9405	1.730	1.721	1.739	1.712	1.739	2,394,495	1.7213	0.52%
2013-01-15	0	1.940	1.930	1.940	1.930	1.940	1,113,000	2,150,250	1.9319	1.721	1.712	1.721	1.712	1.721	1,254,743	1.7137	0.00%
2013-01-14	0	1.940	1.940	1.950	1.920	1.960	1,556,000	3,017,430	1.9392	1.721	1.721	1.730	1.703	1.739	1,754,160	1.7202	-0.51%
2013-01-11	0	1.950	1.930	1.950	1.920	1.960	2,356,000	4,570,808	1.9401	1.730	1.712	1.730	1.703	1.739	2,656,041	1.7209	1.04%
2013-01-10	0	1.930	1.930	1.940	1.920	1.940	2,826,162	5,449,654	1.9283	1.712	1.712	1.721	1.703	1.721	3,186,079	1.7105	0.00%
2013-01-09	0	1.930	1.930	1.940	1.920	1.940	2,464,000	4,755,050	1.9298	1.712	1.712	1.721	1.703	1.721	2,777,795	1.7118	0.52%
2013-01-08	0	1.920	1.920	1.930	1.910	1.940	2,622,000	5,048,410	1.9254	1.703	1.703	1.712	1.694	1.721	2,955,917	1.7079	-0.52%
2013-01-07	0	1.930	1.930	1.940	1.910	1.950	2,178,000	4,199,145	1.9280	1.712	1.712	1.721	1.694	1.730	2,455,372	1.7102	0.52%
2013-01-04	0	1.920	1.910	1.930	1.880	1.930	3,385,900	6,434,678	1.9004	1.703	1.694	1.712	1.668	1.712	3,817,101	1.6858	0.00%
2013-01-03	0	1.920	1.910	1.920	1.890	1.930	3,430,000	6,552,050	1.9102	1.703	1.694	1.703	1.676	1.712	3,866,817	1.6944	1.05%
2013-01-02	0	1.900	1.900	1.910	1.860	1.910	3,295,000	6,215,660	1.8864	1.685	1.685	1.694	1.650	1.694	3,714,624	1.6733	1.06%
2012-12-31	0	1.880	1.860	1.880	1.840	1.880	1,105,200	2,060,612	1.8645	1.668	1.650	1.668	1.632	1.668	1,245,949	1.6538	1.62%
2012-12-28	0	1.850	1.840	1.850	1.840	1.850	490,234	904,878	1.8458	1.641	1.632	1.641	1.632	1.641	552,666	1.6373	0.00%
2012-12-27	0	1.850	1.840	1.850	1.830	1.850	869,114	1,602,375	1.8437	1.641	1.632	1.641	1.623	1.641	979,797	1.6354	1.09%
2012-12-24	0	1.830	1.830	1.840	1.810	1.850	599,000	1,097,310	1.8319	1.623	1.623	1.632	1.606	1.641	675,284	1.6250	0.00%
2012-12-21	0	1.830	1.830	1.840	1.820	1.850	738,000	1,354,720	1.8357	1.623	1.623	1.632	1.614	1.641	831,986	1.6283	0.00%
2012-12-20	0	1.830	1.840	1.850	1.810	1.840	2,094,000	3,812,290	1.8206	1.623	1.632	1.641	1.606	1.632	2,360,675	1.6149	0.55%
2012-12-19	0	1.820	1.810	1.820	1.810	1.840	1,032,000	1,884,675	1.8262	1.614	1.606	1.614	1.606	1.632	1,163,427	1.6199	0.55%
2012-12-18	0	1.810	1.810	1.820	1.790	1.840	3,534,000	6,421,210	1.8170	1.606	1.606	1.614	1.588	1.632	3,984,062	1.6117	-1.09%
2012-12-17	0	1.830	1.830	1.850	1.810	1.880	3,145,232	5,761,582	1.8318	1.623	1.623	1.641	1.606	1.668	3,545,783	1.6249	-2.14%
2012-12-14	0	1.870	1.870	1.880	1.840	1.880	1,036,900	1,941,407	1.8723	1.659	1.659	1.668	1.632	1.668	1,168,951	1.6608	1.63%
2012-12-13	0	1.840	1.840	1.860	1.830	1.900	3,131,800	5,836,468	1.8636	1.632	1.632	1.650	1.623	1.685	3,530,641	1.6531	-3.16%
2012-12-12	0	1.900	1.900	1.910	1.860	1.920	3,460,000	6,552,495	1.8938	1.685	1.685	1.694	1.650	1.703	3,900,637	1.6799	0.00%
2012-12-11	0	1.900	1.890	1.900	1.880	1.950	4,406,000	8,352,830	1.8958	1.685	1.676	1.685	1.668	1.730	4,967,112	1.6816	-1.55%
2012-12-10	0	1.970	1.970	1.980	1.940	1.980	2,028,000	3,982,745	1.9639	1.712	1.712	1.721	1.686	1.721	2,333,653	1.7067	0.00%
2012-12-07	0	1.970	1.960	1.980	1.940	1.990	1,976,400	3,877,331	1.9618	1.712	1.703	1.721	1.686	1.729	2,274,276	1.7049	-0.51%
2012-12-06	0	1.980	1.980	1.990	1.970	2.000	2,305,000	4,559,630	1.9781	1.721	1.721	1.729	1.712	1.738	2,652,402	1.7191	0.00%
2012-12-05	0	1.980	1.980	1.990	1.950	2.030	4,641,000	9,243,130	1.9916	1.721	1.721	1.729	1.695	1.764	5,340,476	1.7308	2.06%
2012-12-04	0	1.940	1.940	1.960	1.880	1.960	4,475,000	8,690,510	1.9420	1.686	1.686	1.703	1.634	1.703	5,149,457	1.6877	2.65%
2012-12-03	0	1.890	1.890	1.900	1.870	1.910	1,857,000	3,510,260	1.8903	1.642	1.642	1.651	1.625	1.660	2,136,881	1.6427	1.07%
2012-11-30	0	1.870	1.870	1.890	1.870	1.930	3,277,000	6,200,330	1.8921	1.625	1.625	1.642	1.625	1.677	3,770,899	1.6443	-1.58%
2012-11-29	0	1.900	1.900	1.910	1.870	1.910	4,227,000	8,028,980	1.8995	1.651	1.651	1.660	1.625	1.660	4,864,079	1.6507	2.70%
2012-11-28	0	1.850	1.850	1.870	1.830	1.900	4,860,000	9,067,235	1.8657	1.608	1.608	1.625	1.590	1.651	5,592,483	1.6213	1.65%
2012-11-27	0	1.820	1.820	1.830	1.810	1.910	7,216,500	13,271,225	1.8390	1.582	1.582	1.590	1.573	1.660	8,304,147	1.5981	-3.19%
2012-11-26	0	1.880	1.880	1.910	1.870	1.950	2,575,000	4,919,810	1.9106	1.634	1.634	1.660	1.625	1.695	2,963,095	1.6604	-2.08%
2012-11-23	0	1.920	1.920	1.930	1.910	1.950	4,075,200	7,871,748	1.9316	1.669	1.669	1.677	1.660	1.695	4,689,401	1.6786	1.05%
2012-11-22	0	1.900	1.900	1.910	1.780	1.910	8,707,000	16,302,230	1.8723	1.651	1.651	1.660	1.547	1.660	10,019,290	1.6271	7.34%
2012-11-21	0	1.770	1.760	1.770	1.740	1.770	1,191,000	2,089,945	1.7548	1.538	1.529	1.538	1.512	1.538	1,370,504	1.5249	1.72%
2012-11-20	0	1.740	1.740	1.750	1.730	1.750	876,000	1,525,240	1.7411	1.512	1.512	1.521	1.503	1.521	1,008,028	1.5131	1.16%
2012-11-19	0	1.720	1.720	1.730	1.710	1.730	652,000	1,121,710	1.7204	1.495	1.495	1.503	1.486	1.503	750,267	1.4951	0.00%
2012-11-16	0	1.720	1.720	1.730	1.710	1.730	330,000	567,940	1.7210	1.495	1.495	1.503	1.486	1.503	379,737	1.4956	0.00%
2012-11-15	0	1.720	1.720	1.730	1.700	1.730	1,015,000	1,744,300	1.7185	1.495	1.495	1.503	1.477	1.503	1,167,977	1.4934	-0.58%
2012-11-14	0	1.730	1.730	1.740	1.700	1.740	662,000	1,144,860	1.7294	1.503	1.503	1.512	1.477	1.512	761,774	1.5029	0.58%
2012-11-13	0	1.720	1.710	1.720	1.700	1.750	2,259,400	3,870,930	1.7133	1.495	1.486	1.495	1.477	1.521	2,599,929	1.4889	-2.27%
2012-11-12	0	1.760	1.750	1.760	1.730	1.760	526,500	918,470	1.7445	1.529	1.521	1.529	1.503	1.529	605,852	1.5160	0.00%
2012-11-09	0	1.760	1.750	1.760	1.700	1.760	1,687,000	2,933,885	1.7391	1.529	1.521	1.529	1.477	1.529	1,941,259	1.5113	2.33%
2012-11-08	0	1.720	1.720	1.730	1.710	1.760	1,743,000	3,021,120	1.7333	1.495	1.495	1.503	1.486	1.529	2,005,699	1.5063	-2.27%
2012-11-07	0	1.760	1.750	1.770	1.740	1.770	820,000	1,434,760	1.7497	1.529	1.521	1.538	1.512	1.538	943,588	1.5205	0.00%
2012-11-06	0	1.760	1.750	1.760	1.730	1.760	886,000	1,546,610	1.7456	1.529	1.521	1.529	1.503	1.529	1,019,535	1.5170	1.15%
2012-11-05	0	1.740	1.740	1.750	1.720	1.760	842,000	1,466,390	1.7416	1.512	1.512	1.521	1.495	1.529	968,903	1.5135	-2.25%
2012-11-02	0	1.780	1.760	1.780	1.760	1.790	679,000	1,205,460	1.7753	1.547	1.529	1.547	1.529	1.556	781,337	1.5428	2.30%
2012-11-01	0	1.740	1.740	1.750	1.710	1.750	844,577	1,464,876	1.7344	1.512	1.512	1.521	1.486	1.521	971,869	1.5073	1.75%
2012-10-31	0	1.710	1.700	1.720	1.660	1.720	1,187,000	2,018,950	1.7009	1.486	1.477	1.495	1.443	1.495	1,365,901	1.4781	3.01%
2012-10-30	0	1.660	1.660	1.670	1.650	1.720	4,781,930	8,004,104	1.6738	1.443	1.443	1.451	1.434	1.495	5,502,647	1.4546	-3.49%
2012-10-29	0	1.720	1.720	1.740	1.720	1.780	3,693,000	6,444,330	1.7450	1.495	1.495	1.512	1.495	1.547	4,249,597	1.5165	-3.91%
2012-10-26	0	1.790	1.780	1.790	1.780	1.820	1,570,000	2,811,970	1.7911	1.556	1.547	1.556	1.547	1.582	1,806,625	1.5565	-1.10%
2012-10-25	0	1.810	1.800	1.820	1.800	1.830	2,048,495	3,711,361	1.8118	1.573	1.564	1.582	1.564	1.590	2,357,237	1.5745	-1.09%
2012-10-24	0	1.830	1.810	1.830	1.800	1.830	2,414,000	4,377,630	1.8134	1.590	1.573	1.590	1.564	1.590	2,777,830	1.5759	0.55%
2012-10-22	0	1.820	1.810	1.830	1.790	1.830	803,000	1,461,620	1.8202	1.582	1.573	1.590	1.556	1.590	924,025	1.5818	1.68%
2012-10-19	0	1.790	1.790	1.810	1.700	1.810	2,723,000	4,877,240	1.7911	1.556	1.556	1.573	1.477	1.573	3,133,402	1.5565	-1.10%
2012-10-18	0	1.810	1.800	1.810	1.800	1.850	2,578,000	4,689,650	1.8191	1.573	1.564	1.573	1.564	1.608	2,966,548	1.5808	-0.55%
2012-10-17	0	1.820	1.810	1.820	1.810	1.850	1,570,660	2,856,761	1.8188	1.582	1.573	1.582	1.573	1.608	1,807,385	1.5806	0.00%
2012-10-16	0	1.820	1.820	1.830	1.810	1.840	1,462,000	2,661,615	1.8205	1.582	1.582	1.590	1.573	1.599	1,682,348	1.5821	-0.55%
2012-10-15	0	1.830	1.820	1.830	1.820	1.860	547,667	1,007,502	1.8396	1.590	1.582	1.590	1.582	1.616	630,210	1.5987	0.00%
2012-10-12	0	1.830	1.830	1.840	1.810	1.870	2,477,000	4,547,705	1.8360	1.590	1.590	1.599	1.573	1.625	2,850,325	1.5955	-0.54%
2012-10-11	0	1.840	1.840	1.850	1.790	1.860	4,256,000	7,820,765	1.8376	1.599	1.599	1.608	1.556	1.616	4,897,450	1.5969	2.22%
2012-10-10	0	1.800	1.790	1.800	1.780	1.830	4,632,000	8,315,895	1.7953	1.564	1.556	1.564	1.547	1.590	5,330,120	1.5602	-2.17%
2012-10-09	0	1.840	1.830	1.840	1.830	1.870	1,508,000	2,790,845	1.8507	1.599	1.590	1.599	1.590	1.625	1,735,281	1.6083	-1.08%
2012-10-08	0	1.860	1.860	1.870	1.850	1.900	4,931,717	9,290,636	1.8839	1.616	1.616	1.625	1.608	1.651	5,675,009	1.6371	-2.11%
2012-10-05	0	1.900	1.890	1.900	1.890	1.920	2,117,000	4,024,880	1.9012	1.651	1.642	1.651	1.642	1.669	2,436,067	1.6522	-0.52%
2012-10-04	0	1.910	1.900	1.920	1.890	1.920	2,700,000	5,135,370	1.9020	1.660	1.651	1.669	1.642	1.669	3,106,935	1.6529	0.00%
2012-10-03	0	1.910	1.890	1.900	1.860	1.930	2,493,000	4,718,850	1.8928	1.660	1.642	1.651	1.616	1.677	2,868,737	1.6449	-0.52%
2012-09-28	0	1.920	1.910	1.920	1.900	1.980	4,659,131	9,060,806	1.9447	1.669	1.660	1.669	1.651	1.721	5,361,340	1.6900	0.52%
2012-09-27	0	1.910	1.910	1.920	1.860	1.910	4,425,000	8,383,690	1.8946	1.660	1.660	1.669	1.616	1.660	5,091,921	1.6465	-1.04%
2012-09-26	0	1.930	1.930	1.940	1.860	1.980	7,185,886	13,858,442	1.9286	1.677	1.677	1.686	1.616	1.721	8,268,919	1.6760	0.00%
2012-09-25	0	1.930	1.930	1.940	1.820	1.950	9,145,161	17,293,639	1.8910	1.677	1.677	1.686	1.582	1.695	10,523,489	1.6433	6.04%
2012-09-24	0	1.820	1.810	1.820	1.730	1.830	3,207,000	5,742,430	1.7906	1.582	1.573	1.582	1.503	1.590	3,690,348	1.5561	4.00%
2012-09-21	0	1.750	1.740	1.750	1.730	1.780	1,225,064	2,140,883	1.7476	1.521	1.512	1.521	1.503	1.547	1,409,702	1.5187	0.57%
2012-09-20	0	1.740	1.740	1.750	1.730	1.760	1,538,000	2,682,310	1.7440	1.512	1.512	1.521	1.503	1.529	1,769,802	1.5156	-1.69%
2012-09-19	0	1.770	1.770	1.780	1.730	1.780	1,194,500	2,090,985	1.7505	1.538	1.538	1.547	1.503	1.547	1,374,531	1.5212	0.00%
2012-09-18	0	1.770	1.760	1.770	1.670	1.770	11,830,549	20,183,255	1.7060	1.538	1.529	1.538	1.451	1.538	13,613,610	1.4826	2.31%
2012-09-17	0	1.730	1.720	1.730	1.720	1.800	3,962,522	6,952,037	1.7544	1.503	1.495	1.503	1.495	1.564	4,559,740	1.5247	-3.89%
2012-09-14	0	1.800	1.800	1.810	1.780	1.830	2,355,000	4,244,160	1.8022	1.564	1.564	1.573	1.547	1.590	2,709,938	1.5661	0.56%
2012-09-13	0	1.890	1.880	1.890	1.850	1.900	3,943,000	7,395,950	1.8757	1.556	1.547	1.556	1.523	1.564	4,790,755	1.5438	1.07%
2012-09-12	0	1.870	1.870	1.880	1.850	1.880	962,000	1,795,220	1.8661	1.539	1.539	1.547	1.523	1.547	1,168,832	1.5359	0.00%
2012-09-11	0	1.870	1.860	1.870	1.820	1.870	2,069,000	3,809,605	1.8413	1.539	1.531	1.539	1.498	1.539	2,513,840	1.5155	0.54%
2012-09-10	0	1.860	1.850	1.860	1.840	1.870	1,196,000	2,218,760	1.8552	1.531	1.523	1.531	1.514	1.539	1,453,143	1.5269	0.00%
2012-09-07	0	1.860	1.850	1.860	1.820	1.880	1,922,000	3,559,040	1.8517	1.531	1.523	1.531	1.498	1.547	2,335,235	1.5241	-0.53%
2012-09-06	0	1.870	1.860	1.870	1.820	1.870	2,057,066	3,797,256	1.8460	1.539	1.531	1.539	1.498	1.539	2,499,340	1.5193	2.75%
2012-09-05	0	1.820	1.820	1.830	1.800	1.840	2,231,000	4,060,650	1.8201	1.498	1.498	1.506	1.481	1.514	2,710,671	1.4980	-0.55%
2012-09-04	0	1.830	1.830	1.860	1.830	1.870	4,361,015	8,063,872	1.8491	1.506	1.506	1.531	1.506	1.539	5,298,644	1.5219	0.00%
2012-09-03	0	1.830	1.830	1.840	1.760	1.860	7,546,000	13,788,790	1.8273	1.506	1.506	1.514	1.449	1.531	9,168,409	1.5039	3.98%
2012-08-31	0	1.760	1.750	1.760	1.750	1.770	1,863,028	3,267,200	1.7537	1.449	1.440	1.449	1.440	1.457	2,263,584	1.4434	0.57%
2012-08-30	0	1.750	1.750	1.760	1.740	1.770	1,195,000	2,092,470	1.7510	1.440	1.440	1.449	1.432	1.457	1,451,928	1.4412	-0.57%
2012-08-29	0	1.760	1.760	1.770	1.710	1.770	3,416,557	5,975,437	1.7490	1.449	1.449	1.457	1.407	1.457	4,151,125	1.4395	2.92%
2012-08-28	0	1.710	1.710	1.720	1.690	1.720	1,570,000	2,667,400	1.6990	1.407	1.407	1.416	1.391	1.416	1,907,554	1.3983	0.00%
2012-08-27	0	1.710	1.700	1.710	1.680	1.720	2,083,110	3,545,268	1.7019	1.407	1.399	1.407	1.383	1.416	2,530,984	1.4007	3.01%
2012-08-24	0	1.660	1.660	1.680	1.640	1.670	1,394,000	2,315,520	1.6611	1.366	1.366	1.383	1.350	1.374	1,693,714	1.3671	-0.60%
2012-08-23	0	1.670	1.660	1.670	1.660	1.690	3,665,000	6,148,065	1.6775	1.374	1.366	1.374	1.366	1.391	4,452,984	1.3807	0.00%
2012-08-22	0	1.670	1.670	1.680	1.620	1.670	4,955,000	8,199,685	1.6548	1.374	1.374	1.383	1.333	1.374	6,020,338	1.3620	0.60%
2012-08-21	0	1.660	1.660	1.680	1.610	1.670	3,179,000	5,227,090	1.6443	1.366	1.366	1.383	1.325	1.374	3,862,493	1.3533	3.11%
2012-08-20	0	1.610	1.610	1.620	1.570	1.620	1,340,000	2,132,891	1.5917	1.325	1.325	1.333	1.292	1.333	1,628,103	1.3100	1.90%
2012-08-17	0	1.580	1.580	1.590	1.570	1.590	598,000	941,640	1.5746	1.300	1.300	1.309	1.292	1.309	726,572	1.2960	0.64%
2012-08-16	0	1.570	1.570	1.580	1.540	1.590	2,811,000	4,432,450	1.5768	1.292	1.292	1.300	1.267	1.309	3,415,372	1.2978	0.64%
2012-08-15	0	1.560	1.560	1.570	1.540	1.560	3,223,000	5,010,570	1.5546	1.284	1.284	1.292	1.267	1.284	3,915,953	1.2795	0.00%
2012-08-14	0	1.560	1.550	1.560	1.530	1.570	2,673,145	4,153,273	1.5537	1.284	1.276	1.284	1.259	1.292	3,247,878	1.2788	0.00%
2012-08-13	0	1.560	1.550	1.560	1.550	1.570	1,004,000	1,564,600	1.5584	1.284	1.276	1.284	1.276	1.292	1,219,863	1.2826	0.00%
2012-08-10	0	1.560	1.550	1.560	1.550	1.580	1,792,000	2,792,440	1.5583	1.284	1.276	1.284	1.276	1.300	2,177,285	1.2825	-1.27%
2012-08-09	0	1.580	1.570	1.580	1.580	1.590	1,257,000	1,986,640	1.5805	1.300	1.292	1.300	1.300	1.309	1,527,258	1.3008	0.00%
2012-08-08	0	1.580	1.570	1.580	1.570	1.620	2,678,000	4,268,990	1.5941	1.300	1.292	1.300	1.292	1.333	3,253,777	1.3120	-1.25%
2012-08-07	0	1.600	1.590	1.620	1.580	1.620	2,775,000	4,444,495	1.6016	1.317	1.309	1.333	1.300	1.333	3,371,632	1.3182	1.27%
2012-08-06	0	1.580	1.570	1.580	1.560	1.590	2,279,000	3,603,380	1.5811	1.300	1.292	1.300	1.284	1.309	2,768,991	1.3013	2.60%
2012-08-03	0	1.540	1.540	1.550	1.520	1.550	1,348,002	2,063,392	1.5307	1.267	1.267	1.276	1.251	1.276	1,637,826	1.2598	0.00%
2012-08-02	0	1.540	1.530	1.540	1.520	1.540	453,386	692,940	1.5284	1.267	1.259	1.267	1.251	1.267	550,865	1.2579	1.32%
2012-08-01	0	1.520	1.520	1.530	1.510	1.530	1,348,000	2,056,630	1.5257	1.251	1.251	1.259	1.243	1.259	1,637,823	1.2557	-0.65%
2012-07-31	0	1.530	1.520	1.530	1.510	1.530	1,189,000	1,806,545	1.5194	1.259	1.251	1.259	1.243	1.259	1,444,638	1.2505	1.32%
2012-07-30	0	1.510	1.510	1.520	1.500	1.520	1,608,000	2,427,140	1.5094	1.243	1.243	1.251	1.235	1.251	1,953,724	1.2423	0.67%
2012-07-27	0	1.500	1.500	1.510	1.500	1.530	1,282,753	1,943,761	1.5153	1.235	1.235	1.243	1.235	1.259	1,558,548	1.2472	0.00%
2012-07-26	0	1.500	1.500	1.510	1.500	1.510	861,000	1,295,215	1.5043	1.235	1.235	1.243	1.235	1.243	1,046,117	1.2381	0.67%
2012-07-25	0	1.490	1.490	1.500	1.480	1.500	2,128,000	3,173,800	1.4914	1.226	1.226	1.235	1.218	1.235	2,585,525	1.2275	-0.67%
2012-07-24	0	1.500	1.500	1.510	1.490	1.510	555,000	836,170	1.5066	1.235	1.235	1.243	1.226	1.243	674,326	1.2400	0.67%
2012-07-23	0	1.490	1.490	1.500	1.490	1.510	2,342,000	3,509,340	1.4984	1.226	1.226	1.235	1.226	1.243	2,845,536	1.2333	-1.32%
2012-07-20	0	1.510	1.510	1.520	1.500	1.530	1,520,000	2,303,580	1.5155	1.243	1.243	1.251	1.235	1.259	1,846,804	1.2473	0.67%
2012-07-19	0	1.500	1.500	1.510	1.490	1.520	1,500,000	2,265,310	1.5102	1.235	1.235	1.243	1.226	1.251	1,822,504	1.2430	0.00%
2012-07-18	0	1.500	1.490	1.510	1.480	1.510	3,398,000	5,082,415	1.4957	1.235	1.226	1.243	1.218	1.243	4,128,579	1.2310	-0.66%
2012-07-17	0	1.510	1.510	1.520	1.470	1.520	6,062,703	9,118,376	1.5040	1.243	1.243	1.251	1.210	1.251	7,366,199	1.2379	2.72%
2012-07-16	0	1.470	1.470	1.480	1.440	1.480	3,072,000	4,502,220	1.4656	1.210	1.210	1.218	1.185	1.218	3,732,488	1.2062	2.08%
2012-07-13	0	1.440	1.440	1.450	1.430	1.440	662,000	952,380	1.4386	1.185	1.185	1.193	1.177	1.185	804,332	1.1841	0.70%
2012-07-12	0	1.430	1.430	1.440	1.430	1.450	805,000	1,155,780	1.4358	1.177	1.177	1.185	1.177	1.193	978,077	1.1817	-0.69%
2012-07-11	0	1.440	1.430	1.450	1.420	1.450	711,000	1,024,770	1.4413	1.185	1.177	1.193	1.169	1.193	863,867	1.1863	1.41%
2012-07-10	0	1.420	1.420	1.440	1.410	1.440	823,000	1,176,170	1.4291	1.169	1.169	1.185	1.160	1.185	999,947	1.1762	0.71%
2012-07-09	0	1.410	1.410	1.430	1.400	1.430	924,037	1,309,405	1.4170	1.160	1.160	1.177	1.152	1.177	1,122,707	1.1663	0.00%
2012-07-06	0	1.410	1.410	1.430	1.410	1.430	880,438	1,251,838	1.4218	1.160	1.160	1.177	1.160	1.177	1,069,734	1.1702	-0.70%
2012-07-05	0	1.420	1.410	1.430	1.400	1.430	1,935,000	2,730,920	1.4113	1.169	1.160	1.177	1.152	1.177	2,351,030	1.1616	-0.70%
2012-07-04	0	1.430	1.420	1.440	1.420	1.440	1,010,000	1,443,916	1.4296	1.177	1.169	1.185	1.169	1.185	1,227,153	1.1766	-0.69%
2012-07-03	0	1.440	1.430	1.440	1.410	1.440	933,000	1,332,510	1.4282	1.185	1.177	1.185	1.160	1.185	1,133,597	1.1755	2.13%
2012-06-29	0	1.410	1.410	1.430	1.390	1.430	2,277,547	3,216,274	1.4122	1.160	1.160	1.177	1.144	1.177	2,767,225	1.1623	0.71%
2012-06-28	0	1.400	1.390	1.420	1.390	1.420	3,311,000	4,647,970	1.4038	1.152	1.144	1.169	1.144	1.169	4,022,873	1.1554	-0.71%
2012-06-27	0	1.410	1.410	1.420	1.410	1.430	2,291,000	3,260,790	1.4233	1.160	1.160	1.169	1.160	1.177	2,783,571	1.1714	-1.40%
2012-06-26	0	1.430	1.430	1.440	1.420	1.460	1,504,000	2,157,890	1.4348	1.177	1.177	1.185	1.169	1.202	1,827,364	1.1809	-2.05%
2012-06-25	0	1.460	1.450	1.460	1.440	1.480	1,925,211	2,822,158	1.4659	1.202	1.193	1.202	1.185	1.218	2,339,136	1.2065	1.39%
2012-06-22	0	1.440	1.440	1.450	1.430	1.450	1,911,007	2,751,950	1.4401	1.185	1.185	1.193	1.177	1.193	2,321,878	1.1852	-0.69%
2012-06-21	0	1.450	1.440	1.450	1.440	1.500	4,154,000	6,057,130	1.4581	1.193	1.185	1.193	1.185	1.235	5,047,120	1.2001	-2.68%
2012-06-20	0	1.490	1.480	1.490	1.420	1.490	17,859,530	26,024,280	1.4572	1.226	1.218	1.226	1.169	1.226	21,699,374	1.1993	8.76%
2012-06-19	0	1.370	1.370	1.380	1.350	1.400	2,222,000	3,056,680	1.3756	1.128	1.128	1.136	1.111	1.152	2,699,736	1.1322	1.48%
2012-06-18	0	1.350	1.350	1.360	1.350	1.380	1,995,000	2,727,240	1.3670	1.111	1.111	1.119	1.111	1.136	2,423,930	1.1251	0.75%
2012-06-15	0	1.340	1.330	1.350	1.310	1.350	1,719,004	2,285,605	1.3296	1.103	1.095	1.111	1.078	1.111	2,088,594	1.0943	1.52%
2012-06-14	0	1.320	1.320	1.340	1.320	1.360	1,421,004	1,895,245	1.3337	1.086	1.086	1.103	1.086	1.119	1,726,523	1.0977	-2.22%
2012-06-13	0	1.350	1.340	1.350	1.330	1.350	1,983,018	2,655,465	1.3391	1.111	1.103	1.111	1.095	1.111	2,409,372	1.1021	0.00%
2012-06-12	0	1.350	1.330	1.350	1.310	1.350	714,577	947,306	1.3257	1.111	1.095	1.111	1.078	1.111	868,213	1.0911	2.27%
2012-06-11	0	1.320	1.320	1.330	1.320	1.350	1,545,001	2,054,941	1.3301	1.086	1.086	1.095	1.086	1.111	1,877,180	1.0947	-1.49%
2012-06-08	0	1.340	1.340	1.350	1.260	1.380	2,750,000	3,663,960	1.3323	1.103	1.103	1.111	1.037	1.136	3,341,257	1.0966	6.35%
2012-06-07	0	1.260	1.260	1.270	1.260	1.290	1,428,003	1,823,353	1.2769	1.037	1.037	1.045	1.037	1.062	1,735,027	1.0509	0.80%
2012-06-06	0	1.250	1.250	1.270	1.210	1.270	2,566,000	3,176,140	1.2378	1.029	1.029	1.045	0.996	1.045	3,117,696	1.0187	0.81%
2012-06-05	0	1.240	1.230	1.240	1.220	1.260	1,771,269	2,201,609	1.2430	1.021	1.012	1.021	1.004	1.037	2,152,096	1.0230	0.81%
2012-06-04	0	1.230	1.220	1.230	1.220	1.270	3,226,000	3,994,980	1.2384	1.012	1.004	1.012	1.004	1.045	3,919,598	1.0192	-4.65%
2012-06-01	0	1.290	1.290	1.300	1.280	1.310	2,419,000	3,138,558	1.2975	1.062	1.062	1.070	1.053	1.078	2,939,091	1.0679	0.00%
2012-05-31	0	1.290	1.290	1.310	1.260	1.320	4,651,006	6,037,828	1.2982	1.062	1.062	1.078	1.037	1.086	5,650,984	1.0685	1.57%
2012-05-30	0	1.270	1.270	1.280	1.200	1.280	4,360,000	5,475,980	1.2560	1.045	1.045	1.053	0.988	1.053	5,297,411	1.0337	4.10%
2012-05-29	0	1.220	1.220	1.230	1.200	1.240	4,359,003	5,331,093	1.2230	1.004	1.004	1.012	0.988	1.021	5,296,200	1.0066	2.52%
2012-05-28	0	1.190	1.190	1.210	1.180	1.230	6,636,851	7,952,044	1.1982	0.979	0.979	0.996	0.971	1.012	8,063,791	0.9861	6.25%
2012-05-25	0	1.120	1.110	1.130	1.110	1.130	2,050,001	2,292,511	1.1183	0.922	0.914	0.930	0.914	0.930	2,490,756	0.9204	0.90%
2012-05-24	0	1.110	1.110	1.130	1.090	1.130	2,199,331	2,425,807	1.1030	0.914	0.914	0.930	0.897	0.930	2,672,193	0.9078	-1.77%
2012-05-23	0	1.130	1.120	1.140	1.090	1.130	1,401,001	1,545,081	1.1028	0.930	0.922	0.938	0.897	0.930	1,702,220	0.9077	0.89%
2012-05-22	0	1.120	1.130	1.150	1.120	1.140	2,534,051	2,862,867	1.1298	0.922	0.930	0.947	0.922	0.938	3,078,878	0.9298	1.82%
2012-05-21	0	1.100	1.090	1.110	1.080	1.120	2,545,001	2,807,261	1.1030	0.905	0.897	0.914	0.889	0.922	3,092,183	0.9079	-0.90%
2012-05-18	0	1.110	1.100	1.110	1.090	1.170	4,989,051	5,595,739	1.1216	0.914	0.905	0.914	0.897	0.963	6,061,710	0.9231	-6.72%
2012-05-17	0	1.190	1.190	1.200	1.170	1.220	4,592,002	5,502,582	1.1983	0.979	0.979	0.988	0.963	1.004	5,579,294	0.9863	1.71%
2012-05-16	0	1.170	1.170	1.210	1.170	1.260	2,802,004	3,381,875	1.2069	0.963	0.963	0.996	0.963	1.037	3,404,442	0.9934	-6.40%
2012-05-15	0	1.250	1.250	1.260	1.240	1.260	971,000	1,217,950	1.2543	1.029	1.029	1.037	1.021	1.037	1,179,767	1.0324	-0.79%
2012-05-14	0	1.260	1.260	1.280	1.250	1.290	1,189,000	1,513,860	1.2732	1.037	1.037	1.053	1.029	1.062	1,444,638	1.0479	-0.79%
2012-05-11	0	1.270	1.280	1.300	1.270	1.300	1,306,000	1,677,170	1.2842	1.045	1.053	1.070	1.045	1.070	1,586,793	1.0570	-3.05%
2012-05-10	0	1.310	1.300	1.320	1.300	1.310	561,000	731,480	1.3039	1.078	1.070	1.086	1.070	1.078	681,616	1.0732	0.77%
2012-05-09	0	1.300	1.280	1.300	1.280	1.310	952,006	1,230,628	1.2927	1.070	1.053	1.070	1.053	1.078	1,156,690	1.0639	0.00%
2012-05-08	0	1.300	1.300	1.320	1.300	1.330	1,728,000	2,267,970	1.3125	1.070	1.070	1.086	1.070	1.095	2,099,524	1.0802	0.78%
2012-05-07	0	1.290	1.300	1.320	1.280	1.330	2,017,000	2,642,290	1.3100	1.062	1.070	1.086	1.053	1.095	2,450,660	1.0782	-4.44%
2012-05-04	0	1.350	1.350	1.360	1.350	1.370	657,006	887,928	1.3515	1.111	1.111	1.119	1.111	1.128	798,264	1.1123	-1.46%
2012-05-03	0	1.370	1.360	1.370	1.350	1.390	898,000	1,227,040	1.3664	1.128	1.119	1.128	1.111	1.144	1,091,072	1.1246	0.74%
2012-05-02	0	1.360	1.350	1.370	1.350	1.370	884,631	1,199,974	1.3565	1.119	1.111	1.128	1.111	1.128	1,074,829	1.1164	0.74%
2012-04-30	0	1.350	1.350	1.360	1.330	1.360	460,000	621,660	1.3514	1.111	1.111	1.119	1.095	1.119	558,901	1.1123	-1.46%
2012-04-27	0	1.370	1.350	1.370	1.350	1.390	1,437,000	1,967,320	1.3690	1.128	1.111	1.128	1.111	1.144	1,745,959	1.1268	0.00%
2012-04-26	0	1.370	1.370	1.380	1.370	1.380	588,002	810,212	1.3779	1.128	1.128	1.136	1.128	1.136	714,424	1.1341	0.00%
2012-04-25	0	1.370	1.370	1.380	1.370	1.390	392,002	540,462	1.3787	1.128	1.128	1.136	1.128	1.144	476,283	1.1347	-0.72%
2012-04-24	0	1.380	1.380	1.390	1.370	1.400	446,034	616,579	1.3824	1.136	1.136	1.144	1.128	1.152	541,932	1.1377	-0.72%
2012-04-23	0	1.390	1.390	1.400	1.380	1.410	553,017	769,302	1.3911	1.144	1.144	1.152	1.136	1.160	671,917	1.1449	0.72%
2012-04-20	0	1.380	1.380	1.390	1.360	1.400	288,122	398,208	1.3821	1.136	1.136	1.144	1.119	1.152	350,069	1.1375	0.73%
2012-04-19	0	1.370	1.370	1.380	1.370	1.400	704,017	974,434	1.3841	1.128	1.128	1.136	1.128	1.152	855,382	1.1392	-2.14%
2012-04-18	0	1.400	1.400	1.420	1.400	1.420	893,990	1,255,670	1.4046	1.152	1.152	1.169	1.152	1.169	1,086,200	1.1560	0.00%
2012-04-17	0	1.400	1.400	1.410	1.390	1.440	928,029	1,302,702	1.4037	1.152	1.152	1.160	1.144	1.185	1,127,558	1.1553	-1.41%
2012-04-16	0	1.420	1.400	1.420	1.380	1.450	3,605,776	5,099,925	1.4144	1.169	1.152	1.169	1.136	1.193	4,381,027	1.1641	3.65%
2012-04-13	0	1.370	1.370	1.380	1.350	1.420	1,557,000	2,159,570	1.3870	1.128	1.128	1.136	1.111	1.169	1,891,759	1.1416	2.24%
2012-04-12	0	1.340	1.340	1.360	1.330	1.360	192,000	259,050	1.3492	1.103	1.103	1.119	1.095	1.119	233,280	1.1105	1.52%
2012-04-11	0	1.320	1.320	1.350	1.300	1.350	271,000	360,390	1.3299	1.086	1.086	1.111	1.070	1.111	329,266	1.0945	-0.75%
2012-04-10	0	1.330	1.330	1.350	1.330	1.350	721,227	966,886	1.3406	1.095	1.095	1.111	1.095	1.111	876,293	1.1034	0.00%
2012-04-05	0	1.330	1.310	1.350	1.280	1.350	1,079,031	1,431,951	1.3271	1.095	1.078	1.111	1.053	1.111	1,311,025	1.0922	3.10%
2012-04-03	0	1.290	1.290	1.310	1.280	1.300	1,023,917	1,320,243	1.2894	1.062	1.062	1.078	1.053	1.070	1,244,062	1.0612	0.78%
2012-04-02	0	1.280	1.270	1.280	1.270	1.350	2,212,000	2,852,570	1.2896	1.053	1.045	1.053	1.045	1.111	2,687,586	1.0614	-2.29%
2012-03-30	0	1.310	1.300	1.310	1.310	1.350	1,063,077	1,411,697	1.3279	1.078	1.070	1.078	1.078	1.111	1,291,641	1.0929	-2.24%
2012-03-29	0	1.340	1.340	1.350	1.340	1.370	831,000	1,123,640	1.3522	1.103	1.103	1.111	1.103	1.128	1,009,667	1.1129	-3.60%
2012-03-28	0	1.390	1.380	1.390	1.380	1.400	609,000	845,510	1.3884	1.144	1.136	1.144	1.136	1.152	739,937	1.1427	0.00%
2012-03-27	0	1.390	1.380	1.390	1.390	1.410	1,048,000	1,462,050	1.3951	1.144	1.136	1.144	1.144	1.160	1,273,323	1.1482	0.72%
2012-03-26	0	1.380	1.370	1.380	1.380	1.400	1,217,000	1,675,120	1.3764	1.136	1.128	1.136	1.136	1.152	1,478,658	1.1329	1.47%
2012-03-23	0	1.360	1.350	1.360	1.330	1.370	1,384,776	1,870,104	1.3505	1.119	1.111	1.119	1.095	1.128	1,682,506	1.1115	0.00%
2012-03-22	0	1.360	1.340	1.360	1.340	1.380	4,944,000	6,711,980	1.3576	1.119	1.103	1.119	1.103	1.136	6,006,972	1.1174	-2.16%
2012-03-21	0	1.390	1.380	1.390	1.360	1.400	1,818,000	2,491,320	1.3704	1.144	1.136	1.144	1.119	1.152	2,208,875	1.1279	-0.71%
2012-03-20	0	1.400	1.400	1.410	1.400	1.410	501,000	705,490	1.4082	1.152	1.152	1.160	1.152	1.160	608,716	1.1590	-2.10%
2012-03-19	0	1.430	1.420	1.430	1.410	1.440	409,000	580,090	1.4183	1.177	1.169	1.177	1.160	1.185	496,936	1.1673	0.70%
2012-03-16	0	1.420	1.420	1.440	1.420	1.440	578,000	829,980	1.4360	1.169	1.169	1.185	1.169	1.185	702,271	1.1819	-2.07%
2012-03-15	0	1.450	1.440	1.450	1.440	1.450	398,000	575,850	1.4469	1.193	1.185	1.193	1.185	1.193	483,571	1.1908	-0.68%
2012-03-14	0	1.460	1.450	1.460	1.460	1.500	2,065,000	3,029,190	1.4669	1.202	1.193	1.202	1.202	1.235	2,508,980	1.2073	-0.68%
2012-03-13	0	1.470	1.460	1.470	1.460	1.480	2,390,000	3,525,750	1.4752	1.210	1.202	1.210	1.202	1.218	2,903,856	1.2142	-0.68%
2012-03-12	0	1.480	1.480	1.490	1.430	1.500	3,638,000	5,342,650	1.4686	1.218	1.218	1.226	1.177	1.235	4,420,179	1.2087	2.07%
2012-03-09	0	1.450	1.450	1.460	1.400	1.480	5,419,000	7,782,020	1.4361	1.193	1.193	1.202	1.152	1.218	6,584,099	1.1819	3.57%
2012-03-08	0	1.400	1.390	1.400	1.390	1.410	11,560,000	16,074,940	1.3906	1.152	1.144	1.152	1.144	1.160	14,045,429	1.1445	0.72%
2012-03-07	0	1.390	1.390	1.400	1.370	1.410	1,085,000	1,514,770	1.3961	1.144	1.144	1.152	1.128	1.160	1,318,278	1.1491	0.72%
2012-03-06	0	1.380	1.370	1.390	1.360	1.380	517,000	707,350	1.3682	1.136	1.128	1.144	1.119	1.136	628,156	1.1261	0.73%
2012-03-05	0	1.370	1.370	1.390	1.370	1.400	2,657,000	3,686,440	1.3874	1.128	1.128	1.144	1.128	1.152	3,228,262	1.1419	-2.14%
2012-03-02	0	1.400	1.390	1.400	1.350	1.420	6,642,000	9,178,610	1.3819	1.152	1.144	1.152	1.111	1.169	8,070,047	1.1374	-2.10%
2012-03-01	0	1.430	1.410	1.430	1.400	1.470	1,823,000	2,607,700	1.4304	1.177	1.160	1.177	1.152	1.210	2,214,950	1.1773	-1.38%
2012-02-29	0	1.450	1.450	1.460	1.440	1.480	2,054,000	2,995,900	1.4586	1.193	1.193	1.202	1.185	1.218	2,495,615	1.2005	1.40%
2012-02-28	0	1.430	1.430	1.440	1.430	1.440	532,000	762,110	1.4325	1.177	1.177	1.185	1.177	1.185	646,381	1.1790	0.00%
2012-02-27	0	1.430	1.430	1.440	1.420	1.450	1,432,000	2,050,420	1.4319	1.177	1.177	1.185	1.169	1.193	1,739,884	1.1785	-1.38%
2012-02-24	0	1.450	1.440	1.450	1.420	1.460	2,197,000	3,166,420	1.4412	1.193	1.185	1.193	1.169	1.202	2,669,361	1.1862	0.69%
2012-02-23	0	1.440	1.440	1.450	1.430	1.470	1,446,000	2,090,850	1.4460	1.185	1.185	1.193	1.177	1.210	1,756,894	1.1901	-0.69%
2012-02-22	0	1.450	1.440	1.450	1.410	1.460	3,743,000	5,420,100	1.4481	1.193	1.185	1.193	1.160	1.202	4,547,754	1.1918	0.00%
2012-02-21	0	1.450	1.440	1.460	1.420	1.490	3,250,000	4,766,910	1.4667	1.193	1.185	1.202	1.169	1.226	3,948,758	1.2072	-2.03%
2012-02-20	0	1.480	1.480	1.490	1.470	1.560	4,324,000	6,517,160	1.5072	1.218	1.218	1.226	1.210	1.284	5,253,671	1.2405	-1.33%
2012-02-17	0	1.500	1.490	1.500	1.490	1.540	586,300	883,555	1.5070	1.235	1.226	1.235	1.226	1.267	712,356	1.2403	0.67%
2012-02-16	0	1.490	1.490	1.500	1.490	1.530	716,000	1,078,480	1.5063	1.226	1.226	1.235	1.226	1.259	869,942	1.2397	-2.61%
2012-02-15	0	1.530	1.520	1.530	1.510	1.550	1,176,000	1,800,480	1.5310	1.259	1.251	1.259	1.243	1.276	1,428,843	1.2601	-1.92%
2012-02-14	0	1.560	1.560	1.570	1.540	1.600	1,648,855	2,586,522	1.5687	1.284	1.284	1.292	1.267	1.317	2,003,363	1.2911	1.30%
2012-02-13	0	1.540	1.530	1.540	1.460	1.550	2,474,000	3,771,150	1.5243	1.267	1.259	1.267	1.202	1.276	3,005,916	1.2546	6.21%
2012-02-10	0	1.450	1.440	1.460	1.430	1.510	1,966,000	2,902,820	1.4765	1.193	1.185	1.202	1.177	1.243	2,388,695	1.2152	-1.36%
2012-02-09	0	1.470	1.470	1.480	1.420	1.540	5,043,000	7,469,010	1.4811	1.210	1.210	1.218	1.169	1.267	6,127,258	1.2190	2.80%
2012-02-08	0	1.430	1.430	1.440	1.350	1.450	2,938,000	4,155,420	1.4144	1.177	1.177	1.185	1.111	1.193	3,569,677	1.1641	5.15%
2012-02-07	0	1.360	1.360	1.370	1.330	1.380	1,059,000	1,429,340	1.3497	1.119	1.119	1.128	1.095	1.136	1,286,688	1.1109	2.26%
2012-02-06	0	1.330	1.330	1.340	1.320	1.360	1,964,000	2,630,880	1.3396	1.095	1.095	1.103	1.086	1.119	2,386,265	1.1025	0.76%
2012-02-03	0	1.320	1.320	1.330	1.310	1.340	1,260,000	1,671,490	1.3266	1.086	1.086	1.095	1.078	1.103	1,530,903	1.0918	1.54%
2012-02-02	0	1.300	1.300	1.320	1.300	1.320	1,401,000	1,836,070	1.3105	1.070	1.070	1.086	1.070	1.086	1,702,219	1.0786	1.56%
2012-02-01	0	1.280	1.270	1.300	1.270	1.330	2,242,000	2,920,830	1.3028	1.053	1.045	1.070	1.045	1.095	2,724,036	1.0722	-1.54%
2012-01-31	0	1.300	1.290	1.300	1.270	1.330	1,998,217	2,603,576	1.3029	1.070	1.062	1.070	1.045	1.095	2,427,839	1.0724	0.00%
2012-01-30	0	1.300	1.290	1.310	1.280	1.330	1,080,000	1,409,800	1.3054	1.070	1.062	1.078	1.053	1.095	1,312,203	1.0744	-2.99%
2012-01-27	0	1.340	1.330	1.340	1.310	1.340	340,000	449,360	1.3216	1.103	1.095	1.103	1.078	1.103	413,101	1.0878	0.75%
2012-01-26	0	1.330	1.330	1.340	1.330	1.360	449,000	604,620	1.3466	1.095	1.095	1.103	1.095	1.119	545,536	1.1083	-2.21%
2012-01-20	0	1.360	1.350	1.360	1.340	1.390	1,441,300	1,970,096	1.3669	1.119	1.111	1.119	1.103	1.144	1,751,183	1.1250	0.74%
2012-01-19	0	1.350	1.340	1.350	1.320	1.370	1,186,000	1,603,680	1.3522	1.111	1.103	1.111	1.086	1.128	1,440,993	1.1129	3.85%
2012-01-18	0	1.300	1.300	1.310	1.260	1.310	986,000	1,281,890	1.3001	1.070	1.070	1.078	1.037	1.078	1,197,992	1.0700	3.17%
2012-01-17	0	1.260	1.250	1.270	1.210	1.280	1,205,000	1,509,060	1.2523	1.037	1.029	1.045	0.996	1.053	1,464,078	1.0307	4.13%
2012-01-16	0	1.210	1.200	1.220	1.190	1.240	479,000	586,160	1.2237	0.996	0.988	1.004	0.979	1.021	581,986	1.0072	0.00%
2012-01-13	0	1.210	1.200	1.220	1.200	1.220	460,000	553,980	1.2043	0.996	0.988	1.004	0.988	1.004	558,901	0.9912	1.68%
2012-01-12	0	1.190	1.200	1.210	1.190	1.230	1,286,000	1,549,710	1.2051	0.979	0.988	0.996	0.979	1.012	1,562,493	0.9918	-2.46%
2012-01-11	0	1.220	1.220	1.230	1.210	1.220	226,000	275,410	1.2186	1.004	1.004	1.012	0.996	1.004	274,591	1.0030	0.00%
2012-01-10	0	1.220	1.220	1.230	1.220	1.240	159,000	194,130	1.2209	1.004	1.004	1.012	1.004	1.021	193,185	1.0049	0.00%
2012-01-09	0	1.220	1.210	1.220	1.200	1.240	272,000	329,880	1.2128	1.004	0.996	1.004	0.988	1.021	330,481	0.9982	1.67%
2012-01-06	0	1.200	1.200	1.220	1.190	1.210	685,000	822,890	1.2013	0.988	0.988	1.004	0.979	0.996	832,277	0.9887	-1.64%
2012-01-05	0	1.220	1.220	1.240	1.220	1.240	393,000	482,830	1.2286	1.004	1.004	1.021	1.004	1.021	477,496	1.0112	0.83%
2012-01-04	0	1.210	1.210	1.240	1.210	1.240	468,000	573,520	1.2255	0.996	0.996	1.021	0.996	1.021	568,621	1.0086	1.68%
2012-01-03	0	1.190	1.180	1.190	1.180	1.190	96,500	114,770	1.1893	0.979	0.971	0.979	0.971	0.979	117,248	0.9789	0.00%
2011-12-30	0	1.190	1.190	1.200	1.180	1.210	547,000	658,640	1.2041	0.979	0.979	0.988	0.971	0.996	664,606	0.9910	0.00%
2011-12-29	0	1.190	1.180	1.190	1.180	1.190	230,000	273,600	1.1896	0.979	0.971	0.979	0.971	0.979	279,451	0.9791	0.00%
2011-12-28	0	1.190	1.180	1.190	1.180	1.210	729,000	863,950	1.1851	0.979	0.971	0.979	0.971	0.996	885,737	0.9754	-2.46%
2011-12-23	0	1.220	1.180	1.220	1.150	1.220	1,103,000	1,289,950	1.1695	1.004	0.971	1.004	0.947	1.004	1,340,148	0.9625	1.67%
2011-12-22	0	1.200	1.170	1.220	1.160	1.250	387,000	454,340	1.1740	0.988	0.963	1.004	0.955	1.029	470,206	0.9663	0.00%
2011-12-21	0	1.200	1.190	1.200	1.180	1.200	287,000	342,400	1.1930	0.988	0.979	0.988	0.971	0.988	348,706	0.9819	-0.83%
2011-12-20	0	1.210	1.210	1.230	1.210	1.250	96,000	117,920	1.2283	0.996	0.996	1.012	0.996	1.029	116,640	1.0110	1.68%
2011-12-19	0	1.190	1.190	1.200	1.180	1.230	331,000	394,950	1.1932	0.979	0.979	0.988	0.971	1.012	402,166	0.9821	2.59%
2011-12-16	0	1.160	1.160	1.190	1.140	1.170	929,000	1,074,890	1.1570	0.955	0.955	0.979	0.938	0.963	1,128,737	0.9523	0.00%
2011-12-15	0	1.160	1.160	1.170	1.150	1.190	630,000	734,460	1.1658	0.955	0.955	0.963	0.947	0.979	765,452	0.9595	-2.52%
2011-12-14	0	1.190	1.190	1.200	1.190	1.220	370,000	444,210	1.2006	0.979	0.979	0.988	0.979	1.004	449,551	0.9881	0.00%
2011-12-13	0	1.190	1.180	1.200	1.180	1.220	3,441,000	4,119,510	1.1972	0.979	0.971	0.988	0.971	1.004	4,180,824	0.9853	-0.83%
2011-12-12	0	1.200	1.180	1.240	1.160	1.300	1,501,000	1,806,600	1.2036	0.988	0.971	1.021	0.955	1.070	1,823,719	0.9906	-2.44%
2011-12-09	0	1.230	1.230	1.270	1.200	1.290	69,000	86,380	1.2519	1.012	1.012	1.045	0.988	1.062	83,835	1.0304	-2.38%
2011-12-08	0	1.280	1.260	1.280	1.270	1.300	113,000	145,230	1.2852	1.037	1.021	1.037	1.029	1.053	139,475	1.0413	-1.54%
2011-12-07	0	1.300	1.280	1.300	1.280	1.330	101,350	131,827	1.3007	1.053	1.037	1.053	1.037	1.078	125,095	1.0538	0.00%
2011-12-06	0	1.300	1.280	1.300	1.250	1.300	85,000	107,230	1.2615	1.053	1.037	1.053	1.013	1.053	104,915	1.0221	4.00%
2011-12-05	0	1.250	1.250	1.270	1.240	1.280	299,000	376,430	1.2590	1.013	1.013	1.029	1.005	1.037	369,052	1.0200	-0.79%
2011-12-02	0	1.260	1.250	1.270	1.260	1.310	918,662	1,171,654	1.2754	1.021	1.013	1.029	1.021	1.061	1,133,894	1.0333	-5.26%
2011-12-01	0	1.330	1.320	1.330	1.310	1.380	1,353,000	1,800,000	1.3304	1.078	1.069	1.078	1.061	1.118	1,669,992	1.0778	3.10%
2011-11-30	0	1.290	1.270	1.290	1.220	1.310	1,881,000	2,400,590	1.2762	1.045	1.029	1.045	0.988	1.061	2,321,696	1.0340	4.03%
2011-11-29	0	1.240	1.220	1.240	1.160	1.240	1,291,000	1,551,780	1.2020	1.005	0.988	1.005	0.940	1.005	1,593,466	0.9738	5.08%
2011-11-28	0	1.180	1.150	1.190	1.100	1.180	777,039	894,892	1.1517	0.956	0.932	0.964	0.891	0.956	959,090	0.9331	7.27%
2011-11-25	0	1.100	1.100	1.110	1.080	1.100	931,000	1,019,400	1.0950	0.891	0.891	0.899	0.875	0.891	1,149,122	0.8871	2.80%
2011-11-24	0	1.070	1.060	1.110	1.060	1.100	867,000	947,260	1.0926	0.867	0.859	0.899	0.859	0.891	1,070,128	0.8852	-2.73%
2011-11-23	0	1.100	1.070	1.100	1.070	1.150	1,912,000	2,093,710	1.0950	0.891	0.867	0.891	0.867	0.932	2,359,959	0.8872	-3.51%
2011-11-22	0	1.140	1.140	1.200	1.100	1.150	903,000	1,010,560	1.1191	0.924	0.924	0.972	0.891	0.932	1,114,562	0.9067	-0.87%
2011-11-21	0	1.150	1.150	1.170	1.130	1.200	184,000	213,040	1.1578	0.932	0.932	0.948	0.916	0.972	227,109	0.9381	-1.71%
2011-11-18	0	1.170	1.170	1.220	1.160	1.210	185,000	220,720	1.1931	0.948	0.948	0.988	0.940	0.980	228,343	0.9666	-7.14%
2011-11-17	0	1.260	1.210	1.260	1.150	1.260	37,000	44,710	1.2084	1.021	0.980	1.021	0.932	1.021	45,669	0.9790	4.13%
2011-11-16	0	1.210	1.190	1.210	1.190	1.220	685,000	826,710	1.2069	0.980	0.964	0.980	0.964	0.988	845,487	0.9778	-0.82%
2011-11-15	0	1.220	1.210	1.240	1.210	1.250	63,000	77,910	1.2367	0.988	0.980	1.005	0.980	1.013	77,760	1.0019	-2.40%
2011-11-14	0	1.250	1.240	1.250	1.220	1.260	133,000	164,150	1.2342	1.013	1.005	1.013	0.988	1.021	164,160	0.9999	2.46%
2011-11-11	0	1.220	1.220	1.250	1.210	1.230	77,000	94,290	1.2245	0.988	0.988	1.013	0.980	0.997	95,040	0.9921	1.67%
2011-11-10	0	1.200	1.180	1.250	1.180	1.280	888,000	1,096,340	1.2346	0.972	0.956	1.013	0.956	1.037	1,096,048	1.0003	-4.00%
2011-11-09	0	1.250	1.250	1.270	1.200	1.280	1,155,000	1,436,710	1.2439	1.013	1.013	1.029	0.972	1.037	1,425,603	1.0078	9.65%
2011-11-08	0	1.140	1.140	1.150	1.140	1.200	77,000	91,190	1.1843	0.924	0.924	0.932	0.924	0.972	95,040	0.9595	-1.72%
2011-11-07	0	1.160	1.160	1.200	-	-	0	0	-	0.940	0.940	0.972	-	-	0	-	0.00%
2011-11-04	0	1.160	1.160	1.200	1.160	1.160	11,000	12,760	1.1600	0.940	0.940	0.972	0.940	0.940	13,577	0.9398	1.75%
2011-11-03	0	1.140	1.140	1.150	1.140	1.180	360,000	414,160	1.1504	0.924	0.924	0.932	0.924	0.956	444,344	0.9321	-5.00%
2011-11-02	0	1.200	1.180	1.210	1.150	1.200	44,000	52,700	1.1977	0.972	0.956	0.980	0.932	0.972	54,309	0.9704	0.84%
2011-11-01	0	1.190	1.170	1.220	1.190	1.230	154,000	185,460	1.2043	0.964	0.948	0.988	0.964	0.997	190,080	0.9757	-2.46%
2011-10-31	0	1.220	1.150	1.220	1.130	1.220	876,000	1,026,640	1.1720	0.988	0.932	0.988	0.916	0.988	1,081,237	0.9495	7.96%
2011-10-28	0	1.130	1.130	1.190	1.130	1.210	3,148,000	3,648,200	1.1589	0.916	0.916	0.964	0.916	0.980	3,885,539	0.9389	0.00%
2011-10-27	0	1.130	1.120	1.130	1.100	1.130	252,000	282,170	1.1197	0.916	0.907	0.916	0.891	0.916	311,041	0.9072	5.61%
2011-10-26	0	1.070	1.060	1.080	1.060	1.080	951,000	1,022,270	1.0749	0.867	0.859	0.875	0.859	0.875	1,173,808	0.8709	-2.73%
2011-10-25	0	1.100	1.090	1.100	1.090	1.100	271,000	298,090	1.1000	0.891	0.883	0.891	0.883	0.891	334,492	0.8912	0.00%
2011-10-24	0	1.100	1.100	1.110	1.100	1.130	982,000	1,085,290	1.1052	0.891	0.891	0.899	0.891	0.916	1,212,071	0.8954	0.00%
2011-10-21	0	1.100	1.060	1.100	-	-	0	0	-	0.891	0.859	0.891	-	-	0	-	-0.90%
2011-10-20	0	1.110	1.070	1.130	1.110	1.110	6,000	6,660	1.1100	0.899	0.867	0.916	0.899	0.899	7,406	0.8993	0.91%
2011-10-19	0	1.100	1.060	1.100	1.070	1.130	283,145	312,422	1.1034	0.891	0.859	0.891	0.867	0.916	349,483	0.8940	-0.90%
2011-10-18	0	1.110	1.110	1.170	1.070	1.160	455,000	499,860	1.0986	0.899	0.899	0.948	0.867	0.940	561,601	0.8901	-5.93%
2011-10-17	0	1.180	1.150	1.180	1.050	1.180	1,974,000	2,225,410	1.1274	0.956	0.932	0.956	0.851	0.956	2,436,485	0.9134	14.56%
2011-10-14	0	1.030	1.010	1.030	1.010	1.130	404,000	425,850	1.0541	0.834	0.818	0.834	0.818	0.916	498,652	0.8540	-8.04%
2011-10-13	0	1.120	1.120	1.130	1.110	1.150	921,000	1,039,345	1.1285	0.907	0.907	0.916	0.899	0.932	1,136,780	0.9143	0.00%
2011-10-12	0	1.120	1.080	1.120	1.130	1.130	3,826,519	4,140,174	1.0820	0.907	0.875	0.907	0.916	0.916	4,723,028	0.8766	-0.88%
2011-10-11	0	1.130	1.070	1.140	1.050	1.130	237,000	256,320	1.0815	0.916	0.867	0.924	0.851	0.916	292,526	0.8762	8.65%
2011-10-10	0	1.040	0.990	1.040	1.030	1.050	176,000	183,350	1.0418	0.843	0.802	0.843	0.834	0.851	217,235	0.8440	1.96%
2011-10-07	0	1.020	1.000	1.020	0.980	1.060	382,000	388,340	1.0166	0.826	0.810	0.826	0.794	0.859	471,498	0.8236	7.37%
2011-10-06	0	0.950	0.950	0.990	0.920	1.010	1,177,000	1,136,850	0.9659	0.770	0.770	0.802	0.745	0.818	1,452,757	0.7825	-5.00%
2011-10-04	0	1.000	0.980	1.000	0.880	1.000	368,000	344,410	0.9359	0.810	0.794	0.810	0.713	0.810	454,218	0.7582	0.00%
2011-10-03	0	1.000	1.000	1.020	0.960	1.000	91,542	88,874	0.9709	0.810	0.810	0.826	0.778	0.810	112,989	0.7866	0.00%
2011-09-30	0	1.000	0.970	1.000	0.910	1.050	928,000	914,140	0.9851	0.810	0.786	0.810	0.737	0.851	1,145,420	0.7981	-2.91%
2011-09-28	0	1.030	1.030	1.040	1.030	1.090	289,000	300,780	1.0408	0.834	0.834	0.843	0.834	0.883	356,709	0.8432	0.00%
2011-09-27	0	1.030	1.010	1.040	1.020	1.080	1,666,000	1,706,120	1.0241	0.834	0.818	0.843	0.826	0.875	2,056,324	0.8297	0.98%
2011-09-26	0	1.020	1.010	1.020	0.980	1.190	1,734,000	1,811,930	1.0449	0.826	0.818	0.826	0.794	0.964	2,140,256	0.8466	-14.29%
2011-09-23	0	1.190	1.190	1.220	1.010	1.210	1,736,000	1,923,170	1.1078	0.964	0.964	0.988	0.818	0.980	2,142,724	0.8975	0.00%
2011-09-22	0	1.190	1.190	1.200	1.190	1.250	286,000	347,990	1.2167	0.964	0.964	0.972	0.964	1.013	353,006	0.9858	-5.56%
2011-09-21	0	1.260	1.250	1.300	1.230	1.260	1,116,000	1,415,229	1.2681	1.021	1.013	1.053	0.997	1.021	1,377,466	1.0274	-3.08%
2011-09-20	0	1.300	1.280	1.300	1.280	1.300	33,000	42,300	1.2818	1.053	1.037	1.053	1.037	1.053	40,732	1.0385	-0.76%
2011-09-19	0	1.310	1.280	1.310	1.280	1.320	137,027	179,552	1.3103	1.061	1.037	1.061	1.037	1.069	169,131	1.0616	-5.76%
2011-09-16	0	1.390	1.370	1.390	1.370	1.390	426,000	574,325	1.3482	1.126	1.110	1.126	1.110	1.126	525,807	1.0923	1.46%
2011-09-15	0	1.370	1.310	1.370	-	-	600,000	808,140	1.3469	1.110	1.061	1.110	-	-	740,573	1.0912	0.00%
2011-09-14	0	1.370	1.300	1.370	1.310	1.380	956,000	1,291,181	1.3506	1.110	1.053	1.110	1.061	1.118	1,179,980	1.0942	3.79%
2011-09-12	0	1.360	1.340	1.350	1.330	1.360	992,000	1,361,924	1.3729	1.069	1.054	1.062	1.046	1.069	1,261,517	1.0796	-2.86%
2011-09-09	0	1.400	1.400	1.410	1.360	1.410	2,185,000	3,084,680	1.4118	1.101	1.101	1.109	1.069	1.109	2,778,645	1.1101	0.00%
2011-09-08	0	1.400	1.400	1.410	1.400	1.430	2,049,000	2,888,460	1.4097	1.101	1.101	1.109	1.101	1.124	2,605,695	1.1085	0.00%
2011-09-07	0	1.400	1.400	1.440	1.370	1.430	84,000	118,415	1.4097	1.101	1.101	1.132	1.077	1.124	106,822	1.1085	4.48%
2011-09-06	0	1.340	1.340	1.400	1.310	1.420	141,000	188,440	1.3365	1.054	1.054	1.101	1.030	1.117	179,308	1.0509	-5.63%
2011-09-05	0	1.420	1.340	1.420	-	-	0	0	-	1.117	1.054	1.117	-	-	0	-	-0.70%
2011-09-02	0	1.430	1.430	1.470	1.430	1.430	9,559	13,647	1.4277	1.124	1.124	1.156	1.124	1.124	12,156	1.1226	-1.38%
2011-09-01	0	1.450	1.440	1.450	1.450	1.470	93,000	135,150	1.4532	1.140	1.132	1.140	1.140	1.156	118,267	1.1428	-1.36%
2011-08-31	0	1.470	1.410	1.470	1.390	1.490	1,881,000	2,679,997	1.4248	1.156	1.109	1.156	1.093	1.172	2,392,051	1.1204	5.00%
2011-08-30	0	1.400	1.390	1.410	1.370	1.410	613,000	858,680	1.4008	1.101	1.093	1.109	1.077	1.109	779,547	1.1015	1.45%
2011-08-29	0	1.380	1.340	1.380	1.400	1.400	1,000	1,400	1.4000	1.085	1.054	1.085	1.101	1.101	1,272	1.1009	-1.43%
2011-08-26	0	1.400	1.370	1.400	1.300	1.400	229,000	317,780	1.3877	1.101	1.077	1.101	1.022	1.101	291,217	1.0912	0.00%
2011-08-25	0	1.400	1.380	1.400	1.380	1.400	190,000	262,460	1.3814	1.101	1.085	1.101	1.085	1.101	241,621	1.0862	1.45%
2011-08-24	0	1.380	1.350	1.390	1.300	1.420	597,000	810,410	1.3575	1.085	1.062	1.093	1.022	1.117	759,199	1.0675	-0.72%
2011-08-23	0	1.390	1.390	1.400	1.320	1.400	256,000	354,640	1.3853	1.093	1.093	1.101	1.038	1.101	325,553	1.0893	6.92%
2011-08-22	0	1.300	1.290	1.300	1.290	1.330	444,000	577,230	1.3001	1.022	1.014	1.022	1.014	1.046	564,631	1.0223	-2.99%
2011-08-19	0	1.340	1.320	1.370	1.340	1.420	2,192,000	3,060,220	1.3961	1.054	1.038	1.077	1.054	1.117	2,787,547	1.0978	-5.63%
2011-08-18	0	1.420	1.390	1.420	1.400	1.440	282,000	395,980	1.4042	1.117	1.093	1.117	1.101	1.132	358,617	1.1042	3.65%
2011-08-17	0	1.370	1.360	1.410	1.360	1.500	585,450	821,627	1.4034	1.077	1.069	1.109	1.069	1.180	744,511	1.1036	-4.86%
2011-08-16	0	1.440	1.410	1.460	1.410	1.510	895,000	1,310,990	1.4648	1.132	1.109	1.148	1.109	1.187	1,138,163	1.1518	-2.04%
2011-08-15	0	1.470	1.460	1.470	1.440	1.480	471,610	689,724	1.4625	1.156	1.148	1.156	1.132	1.164	599,742	1.1500	5.00%
2011-08-12	0	1.400	1.400	1.420	1.340	1.430	2,805,000	3,921,870	1.3982	1.101	1.101	1.117	1.054	1.124	3,567,093	1.0995	5.26%
2011-08-11	0	1.330	1.330	1.340	1.330	1.350	340,407	455,549	1.3382	1.046	1.046	1.054	1.046	1.062	432,893	1.0523	-5.00%
2011-08-10	0	1.400	1.360	1.400	1.350	1.450	486,000	678,190	1.3955	1.101	1.069	1.101	1.062	1.140	618,042	1.0973	1.45%
2011-08-09	0	1.380	1.380	1.420	1.360	1.430	464,000	641,810	1.3832	1.085	1.085	1.117	1.069	1.124	590,065	1.0877	-8.00%
2011-08-08	0	1.500	1.420	1.500	1.390	1.500	629,357	905,849	1.4393	1.180	1.117	1.180	1.093	1.180	800,348	1.1318	0.00%
2011-08-05	0	1.500	1.510	1.530	1.480	1.530	790,000	1,193,770	1.5111	1.180	1.187	1.203	1.164	1.203	1,004,636	1.1883	-5.66%
2011-08-04	0	1.590	1.580	1.600	1.590	1.600	70,000	111,740	1.5963	1.250	1.242	1.258	1.250	1.258	89,018	1.2552	-0.62%
2011-08-03	0	1.600	1.590	1.600	1.590	1.640	1,160,000	1,864,190	1.6071	1.258	1.250	1.258	1.250	1.290	1,475,162	1.2637	-2.44%
2011-08-02	0	1.640	1.640	1.650	1.630	1.650	9,081,000	14,802,220	1.6300	1.290	1.290	1.297	1.282	1.297	11,548,226	1.2818	0.61%
2011-08-01	0	1.630	1.630	1.650	1.630	1.660	127,000	208,260	1.6398	1.282	1.282	1.297	1.282	1.305	161,505	1.2895	-4.68%
2011-07-29	0	1.710	1.630	1.710	1.620	1.710	603,000	1,011,610	1.6776	1.345	1.282	1.345	1.274	1.345	766,830	1.3192	0.59%
2011-07-28	0	1.700	1.580	1.700	1.550	1.700	1,426,000	2,292,150	1.6074	1.337	1.242	1.337	1.219	1.337	1,813,431	1.2640	5.59%
2011-07-27	0	1.610	1.610	1.620	1.600	1.650	544,000	876,190	1.6106	1.266	1.266	1.274	1.258	1.297	691,800	1.2665	-1.23%
2011-07-26	0	1.630	1.630	1.640	1.630	1.640	132,000	215,510	1.6327	1.282	1.282	1.290	1.282	1.290	167,863	1.2838	1.24%
2011-07-25	0	1.610	1.610	1.620	1.610	1.630	61,000	98,910	1.6215	1.266	1.266	1.274	1.266	1.282	77,573	1.2751	-1.23%
2011-07-22	0	1.630	1.620	1.640	1.620	1.650	230,000	375,690	1.6334	1.282	1.274	1.290	1.274	1.297	292,489	1.2845	-1.21%
2011-07-21	0	1.650	1.650	1.660	1.650	1.660	249,000	411,150	1.6512	1.297	1.297	1.305	1.297	1.305	316,651	1.2984	-0.60%
2011-07-20	0	1.660	1.650	1.660	1.660	1.690	110,000	183,000	1.6636	1.305	1.297	1.305	1.305	1.329	139,886	1.3082	0.00%
2011-07-19	0	1.660	1.650	1.660	1.650	1.660	1,914,000	3,158,270	1.6501	1.305	1.297	1.305	1.297	1.305	2,434,016	1.2976	0.61%
2011-07-18	0	1.650	1.650	1.670	1.650	1.680	198,000	329,600	1.6646	1.297	1.297	1.313	1.297	1.321	251,795	1.3090	0.00%
2011-07-15	0	1.650	1.650	1.670	1.650	1.680	567,000	938,350	1.6549	1.297	1.297	1.313	1.297	1.321	721,049	1.3014	0.00%
2011-07-14	0	1.650	1.650	1.660	1.650	1.660	221,000	364,770	1.6505	1.297	1.297	1.305	1.297	1.305	281,044	1.2979	-0.60%
2011-07-13	0	1.660	1.650	1.660	1.650	1.660	953,000	1,573,290	1.6509	1.305	1.297	1.305	1.297	1.305	1,211,921	1.2982	0.61%
2011-07-12	0	1.650	1.650	1.660	1.650	1.660	1,595,458	2,632,911	1.6503	1.297	1.297	1.305	1.297	1.305	2,028,930	1.2977	-1.20%
2011-07-11	0	1.670	1.660	1.670	1.650	1.670	82,000	136,330	1.6626	1.313	1.305	1.313	1.297	1.313	104,279	1.3074	0.00%
2011-07-08	0	1.670	1.660	1.670	1.650	1.700	1,220,000	2,034,740	1.6678	1.313	1.305	1.313	1.297	1.337	1,551,463	1.3115	-2.34%
2011-07-07	0	1.710	1.710	1.730	1.710	1.730	96,000	164,900	1.7177	1.345	1.345	1.360	1.345	1.360	122,082	1.3507	0.00%
2011-07-06	0	1.710	1.700	1.720	1.670	1.750	562,000	957,900	1.7044	1.345	1.337	1.353	1.313	1.376	714,690	1.3403	-2.29%
2011-07-05	0	1.750	1.730	1.750	1.730	1.780	309,000	539,470	1.7459	1.376	1.360	1.376	1.360	1.400	392,953	1.3729	-1.13%
2011-07-04	0	1.770	1.730	1.780	1.730	1.800	375,000	659,340	1.7582	1.392	1.360	1.400	1.360	1.415	476,884	1.3826	0.57%
2011-06-30	0	1.760	1.760	1.770	1.670	1.800	869,000	1,546,260	1.7794	1.384	1.384	1.392	1.313	1.415	1,105,099	1.3992	-0.56%
2011-06-29	0	1.770	1.730	1.780	1.680	1.780	1,497,000	2,592,410	1.7317	1.392	1.360	1.400	1.321	1.400	1,903,721	1.3618	2.31%
2011-06-28	0	1.730	1.710	1.730	1.710	1.780	1,109,000	1,921,310	1.7325	1.360	1.345	1.360	1.345	1.400	1,410,305	1.3623	0.00%
2011-06-27	0	1.730	1.720	1.730	1.700	1.760	1,476,000	2,547,930	1.7262	1.360	1.353	1.360	1.337	1.384	1,877,016	1.3574	0.58%
2011-06-24	0	1.720	1.720	1.760	1.720	1.800	1,154,000	2,022,470	1.7526	1.353	1.353	1.384	1.353	1.415	1,467,531	1.3781	-1.15%
2011-06-23	0	1.740	1.720	1.760	1.720	1.760	600,000	1,044,860	1.7414	1.368	1.353	1.384	1.353	1.384	763,015	1.3694	-2.25%
2011-06-22	0	1.780	1.770	1.780	1.750	1.790	478,000	848,750	1.7756	1.400	1.392	1.400	1.376	1.408	607,868	1.3963	1.71%
2011-06-21	0	1.750	1.750	1.770	1.710	1.790	1,000,000	1,760,210	1.7602	1.376	1.376	1.392	1.345	1.408	1,271,691	1.3841	2.94%
2011-06-20	0	1.700	1.700	1.710	1.690	1.750	600,982	1,034,688	1.7217	1.337	1.337	1.345	1.329	1.376	764,263	1.3538	0.59%
2011-06-17	0	1.690	1.680	1.730	1.690	1.780	408,000	710,510	1.7414	1.329	1.321	1.360	1.329	1.400	518,850	1.3694	-2.87%
2011-06-16	0	1.740	1.660	1.730	1.650	1.770	1,694,000	2,851,950	1.6836	1.368	1.305	1.360	1.297	1.392	2,154,244	1.3239	1.16%
2011-06-15	0	1.720	1.720	1.750	1.710	1.770	464,165	813,177	1.7519	1.353	1.353	1.376	1.345	1.392	590,274	1.3776	-0.58%
2011-06-14	0	1.730	1.700	1.730	1.690	1.800	403,112	695,914	1.7264	1.360	1.337	1.360	1.329	1.415	512,634	1.3575	2.37%
2011-06-13	0	1.690	1.670	1.690	1.650	1.740	1,282,000	2,131,370	1.6625	1.329	1.313	1.329	1.297	1.368	1,630,308	1.3073	-1.74%
2011-06-10	0	1.720	1.700	1.720	1.690	1.780	376,000	646,500	1.7194	1.353	1.337	1.353	1.329	1.400	478,156	1.3521	-1.71%
2011-06-09	0	1.750	1.730	1.750	1.730	1.790	367,000	644,570	1.7563	1.376	1.360	1.376	1.360	1.408	466,711	1.3811	-0.57%
2011-06-08	0	1.760	1.760	1.770	1.740	1.810	193,000	340,150	1.7624	1.384	1.384	1.392	1.368	1.423	245,436	1.3859	-1.12%
2011-06-07	0	1.780	1.760	1.790	1.770	1.820	311,000	557,770	1.7935	1.400	1.384	1.408	1.392	1.431	395,496	1.4103	-0.56%
2011-06-03	0	1.790	1.780	1.800	1.780	1.810	354,000	633,770	1.7903	1.408	1.400	1.415	1.400	1.423	450,179	1.4078	0.00%
2011-06-02	0	1.790	1.780	1.800	1.720	1.800	294,516	524,217	1.7799	1.408	1.400	1.415	1.353	1.415	374,533	1.3997	-0.56%
2011-06-01	0	1.800	1.780	1.800	1.770	1.830	1,442,000	2,598,880	1.8023	1.415	1.400	1.415	1.392	1.439	1,833,778	1.4172	-2.17%
2011-05-31	0	1.840	1.800	1.840	1.760	1.850	6,025,000	10,833,920	1.7982	1.447	1.415	1.447	1.384	1.455	7,661,938	1.4140	3.95%
2011-05-30	0	1.770	1.760	1.770	1.750	1.780	275,000	486,740	1.7700	1.392	1.384	1.392	1.376	1.400	349,715	1.3918	2.91%
2011-05-27	0	1.720	1.720	1.730	1.720	1.790	489,000	850,905	1.7401	1.353	1.353	1.360	1.353	1.408	621,857	1.3683	-3.37%
2011-05-26	0	1.780	1.760	1.780	1.700	1.780	522,000	925,570	1.7731	1.400	1.384	1.400	1.337	1.400	663,823	1.3943	1.14%
2011-05-25	0	1.760	1.730	1.760	1.730	1.780	645,483	1,125,150	1.7431	1.384	1.360	1.384	1.360	1.400	820,855	1.3707	1.73%
2011-05-24	0	1.730	1.720	1.730	1.700	1.740	1,816,406	3,095,213	1.7040	1.360	1.353	1.360	1.337	1.368	2,309,907	1.3400	0.58%
2011-05-23	0	1.720	1.710	1.720	1.690	1.760	698,000	1,200,490	1.7199	1.353	1.345	1.353	1.329	1.384	887,640	1.3525	-2.27%
2011-05-20	0	1.760	1.750	1.760	1.740	1.800	413,250	725,660	1.7560	1.384	1.376	1.384	1.368	1.415	525,526	1.3808	-1.68%
2011-05-19	0	1.790	1.760	1.800	1.770	1.810	409,000	732,990	1.7922	1.408	1.384	1.415	1.392	1.423	520,122	1.4093	-0.56%
2011-05-18	0	1.800	1.780	1.800	1.780	1.820	1,000,000	1,801,240	1.8012	1.415	1.400	1.415	1.400	1.431	1,271,691	1.4164	0.00%
2011-05-17	0	1.800	1.770	1.800	1.760	1.800	429,000	765,000	1.7832	1.415	1.392	1.415	1.384	1.415	545,555	1.4022	0.00%
2011-05-16	0	1.800	1.790	1.800	1.760	1.830	812,000	1,447,770	1.7830	1.415	1.408	1.415	1.384	1.439	1,032,613	1.4020	-1.64%
2011-05-13	0	1.830	1.820	1.830	1.790	1.850	1,579,000	2,865,060	1.8145	1.439	1.431	1.439	1.408	1.455	2,008,000	1.4268	0.55%
2011-05-12	0	1.820	1.810	1.820	1.790	1.830	1,389,000	2,522,292	1.8159	1.431	1.423	1.431	1.408	1.439	1,766,379	1.4279	-1.62%
2011-05-11	0	1.850	1.850	1.860	1.720	1.870	7,833,000	14,322,440	1.8285	1.455	1.455	1.463	1.353	1.470	9,961,155	1.4378	5.71%
2011-05-09	0	1.750	1.740	1.750	1.680	1.810	6,360,000	11,128,320	1.7497	1.376	1.368	1.376	1.321	1.423	8,087,954	1.3759	4.17%
2011-05-06	0	1.680	1.670	1.690	1.610	1.690	2,855,000	4,647,600	1.6279	1.321	1.313	1.329	1.266	1.329	3,630,678	1.2801	3.70%
2011-05-05	0	1.620	1.610	1.620	1.600	1.620	2,260,000	3,657,270	1.6183	1.274	1.266	1.274	1.258	1.274	2,874,022	1.2725	0.00%
2011-05-04	0	1.620	1.610	1.620	1.600	1.630	1,978,000	3,191,960	1.6137	1.274	1.266	1.274	1.258	1.282	2,515,405	1.2690	0.00%
2011-05-03	0	1.620	1.610	1.620	1.610	1.640	1,450,000	2,346,360	1.6182	1.274	1.266	1.274	1.266	1.290	1,843,952	1.2725	0.00%
2011-04-29	0	1.620	1.610	1.620	1.600	1.620	3,160,000	5,115,410	1.6188	1.274	1.266	1.274	1.258	1.274	4,018,543	1.2730	0.62%
2011-04-28	0	1.610	1.610	1.620	1.610	1.650	2,131,000	3,451,800	1.6198	1.266	1.266	1.274	1.266	1.297	2,709,973	1.2737	-0.62%
2011-04-27	0	1.620	1.620	1.640	1.600	1.650	3,289,000	5,341,760	1.6241	1.274	1.274	1.290	1.258	1.297	4,182,592	1.2771	1.25%
2011-04-26	0	1.600	1.600	1.610	1.580	1.640	2,466,000	3,953,250	1.6031	1.258	1.258	1.266	1.242	1.290	3,135,990	1.2606	-0.62%
2011-04-21	0	1.610	1.610	1.620	1.580	1.710	4,547,000	7,562,658	1.6632	1.266	1.266	1.274	1.242	1.345	5,782,379	1.3079	-4.73%
2011-04-20	0	1.690	1.680	1.690	1.660	1.700	1,219,000	2,051,870	1.6832	1.329	1.321	1.329	1.305	1.337	1,550,191	1.3236	1.20%
2011-04-19	0	1.670	1.660	1.680	1.600	1.680	4,342,000	7,107,680	1.6370	1.313	1.305	1.321	1.258	1.321	5,521,682	1.2872	-1.76%
2011-04-18	0	1.700	1.680	1.700	1.670	1.720	2,604,000	4,410,640	1.6938	1.337	1.321	1.337	1.313	1.353	3,311,483	1.3319	0.59%
2011-04-15	0	1.690	1.680	1.690	1.670	1.730	4,910,000	8,329,490	1.6964	1.329	1.321	1.329	1.313	1.360	6,244,003	1.3340	-1.17%
2011-04-14	0	1.710	1.700	1.710	1.580	1.730	9,470,712	15,715,019	1.6593	1.345	1.337	1.345	1.242	1.360	12,043,819	1.3048	8.23%
2011-04-13	0	1.580	1.580	1.590	1.520	1.590	3,435,000	5,371,290	1.5637	1.242	1.242	1.250	1.195	1.250	4,368,258	1.2296	3.95%
2011-04-12	0	1.520	1.520	1.540	1.510	1.530	4,501,000	6,852,240	1.5224	1.195	1.195	1.211	1.187	1.203	5,723,881	1.1971	0.00%
2011-04-11	0	1.520	1.510	1.520	1.490	1.530	5,457,000	8,300,580	1.5211	1.195	1.187	1.195	1.172	1.203	6,939,618	1.1961	1.33%
2011-04-08	0	1.500	1.500	1.510	1.490	1.520	5,340,000	8,016,420	1.5012	1.180	1.180	1.187	1.172	1.195	6,790,830	1.1805	0.67%
2011-04-07	0	1.490	1.490	1.500	1.490	1.510	5,141,000	7,712,370	1.5002	1.172	1.172	1.180	1.172	1.187	6,537,763	1.1797	0.00%
2011-04-06	0	1.490	1.490	1.500	1.490	1.520	2,540,000	3,811,820	1.5007	1.172	1.172	1.180	1.172	1.195	3,230,095	1.1801	0.00%
2011-04-04	0	1.490	1.490	1.500	1.480	1.530	4,891,000	7,343,730	1.5015	1.172	1.172	1.180	1.164	1.203	6,219,840	1.1807	0.00%
2011-04-01	0	1.490	1.490	1.500	1.480	1.520	1,043,000	1,558,230	1.4940	1.172	1.172	1.180	1.164	1.195	1,326,374	1.1748	-1.97%
2011-03-31	0	1.520	1.500	1.520	1.490	1.530	1,012,000	1,527,380	1.5093	1.195	1.180	1.195	1.172	1.203	1,286,951	1.1868	0.00%
2011-03-30	0	1.520	1.500	1.520	1.490	1.520	999,000	1,500,140	1.5016	1.195	1.180	1.195	1.172	1.195	1,270,419	1.1808	2.01%
2011-03-29	0	1.490	1.500	1.510	1.470	1.520	7,797,000	11,649,220	1.4941	1.172	1.180	1.187	1.156	1.195	9,915,374	1.1749	-2.61%
2011-03-28	0	1.530	1.530	1.540	1.520	1.530	1,352,000	2,057,104	1.5215	1.203	1.203	1.211	1.195	1.203	1,719,326	1.1965	1.32%
2011-03-25	0	1.510	1.510	1.520	1.500	1.530	1,082,000	1,638,676	1.5145	1.187	1.187	1.195	1.180	1.203	1,375,970	1.1909	-0.66%
2011-03-24	0	1.520	1.510	1.530	1.510	1.530	2,210,543	3,374,056	1.5263	1.195	1.187	1.203	1.187	1.203	2,811,128	1.2003	-0.65%
2011-03-23	0	1.530	1.530	1.540	1.520	1.530	2,059,000	3,150,510	1.5301	1.203	1.203	1.211	1.195	1.203	2,618,412	1.2032	0.00%
2011-03-22	0	1.530	1.520	1.540	1.520	1.540	126,262	193,448	1.5321	1.203	1.195	1.211	1.195	1.211	160,566	1.2048	0.66%
2011-03-21	0	1.520	1.510	1.520	1.510	1.550	226,000	344,070	1.5224	1.195	1.187	1.195	1.187	1.219	287,402	1.1972	0.66%
2011-03-18	0	1.510	1.500	1.510	1.490	1.530	1,075,981	1,624,062	1.5094	1.187	1.180	1.187	1.172	1.203	1,368,315	1.1869	1.34%
2011-03-17	0	1.490	1.480	1.490	1.470	1.520	800,000	1,197,570	1.4970	1.172	1.164	1.172	1.156	1.195	1,017,353	1.1771	-2.61%
2011-03-16	0	1.530	1.510	1.530	1.500	1.550	483,000	737,260	1.5264	1.203	1.187	1.203	1.180	1.219	614,227	1.2003	1.32%
2011-03-15	0	1.510	1.510	1.540	1.480	1.550	1,332,000	2,007,300	1.5070	1.187	1.187	1.211	1.164	1.219	1,693,892	1.1850	-1.95%
2011-03-14	0	1.540	1.530	1.540	1.510	1.560	1,684,901	2,586,242	1.5350	1.211	1.203	1.211	1.187	1.227	2,142,673	1.2070	-0.65%
2011-03-11	0	1.550	1.530	1.550	1.530	1.560	609,198	941,829	1.5460	1.219	1.203	1.219	1.203	1.227	774,712	1.2157	0.00%
2011-03-10	0	1.550	1.540	1.550	1.530	1.570	2,204,000	3,418,210	1.5509	1.219	1.211	1.219	1.203	1.235	2,802,807	1.2196	0.00%
2011-03-09	0	1.550	1.550	1.560	1.550	1.580	1,652,000	2,584,820	1.5647	1.219	1.219	1.227	1.219	1.242	2,100,833	1.2304	0.00%
2011-03-08	0	1.550	1.550	1.570	1.540	1.580	980,000	1,527,850	1.5590	1.219	1.219	1.235	1.211	1.242	1,246,257	1.2260	0.65%
2011-03-07	0	1.540	1.540	1.560	1.530	1.590	3,237,359	5,025,848	1.5525	1.211	1.211	1.227	1.203	1.250	4,116,920	1.2208	-3.75%
2011-03-04	0	1.600	1.590	1.600	1.590	1.630	5,517,000	8,804,140	1.5958	1.258	1.250	1.258	1.250	1.282	7,015,919	1.2549	0.00%
2011-03-03	0	1.600	1.590	1.600	1.580	1.610	3,306,000	5,268,350	1.5936	1.258	1.250	1.258	1.242	1.266	4,204,210	1.2531	1.27%
2011-03-02	0	1.580	1.580	1.590	1.550	1.590	2,244,000	3,531,000	1.5735	1.242	1.242	1.250	1.219	1.250	2,853,674	1.2374	-0.63%
2011-03-01	0	1.590	1.570	1.590	1.520	1.600	12,382,357	19,498,204	1.5747	1.250	1.235	1.250	1.195	1.258	15,746,531	1.2383	-0.62%
2011-02-28	0	1.600	1.580	1.600	1.520	1.620	6,054,889	9,466,600	1.5635	1.258	1.242	1.258	1.195	1.274	7,699,948	1.2294	3.90%
2011-02-25	0	1.540	1.520	1.540	1.510	1.630	1,884,500	2,917,580	1.5482	1.211	1.195	1.211	1.187	1.282	2,396,502	1.2174	0.00%
2011-02-24	0	1.540	1.530	1.540	1.520	1.580	719,000	1,108,610	1.5419	1.211	1.203	1.211	1.195	1.242	914,346	1.2125	-2.53%
2011-02-23	0	1.580	1.590	1.600	1.560	1.600	833,000	1,313,000	1.5762	1.242	1.250	1.258	1.227	1.258	1,059,319	1.2395	-1.25%
2011-02-22	0	1.600	1.590	1.600	1.570	1.630	1,158,000	1,843,280	1.5918	1.258	1.250	1.258	1.235	1.282	1,472,618	1.2517	-2.44%
2011-02-21	0	1.640	1.630	1.640	1.620	1.640	418,000	683,090	1.6342	1.290	1.282	1.290	1.274	1.290	531,567	1.2851	0.00%
2011-02-18	0	1.640	1.600	1.640	1.600	1.640	853,000	1,374,600	1.6115	1.290	1.258	1.290	1.258	1.290	1,084,752	1.2672	1.23%
2011-02-17	0	1.620	1.600	1.620	1.600	1.640	1,005,000	1,627,930	1.6198	1.274	1.258	1.274	1.258	1.290	1,278,049	1.2738	-0.61%
2011-02-16	0	1.630	1.610	1.630	1.610	1.630	352,000	572,000	1.6250	1.282	1.266	1.282	1.266	1.282	447,635	1.2778	0.00%
2011-02-15	0	1.630	1.630	1.640	1.590	1.640	1,055,000	1,714,940	1.6255	1.282	1.282	1.290	1.250	1.290	1,341,634	1.2782	0.00%
2011-02-14	0	1.630	1.610	1.630	1.550	1.640	2,122,660	3,382,786	1.5937	1.282	1.266	1.282	1.219	1.290	2,699,368	1.2532	2.52%
2011-02-11	0	1.590	1.580	1.600	1.570	1.670	3,629,000	5,753,210	1.5853	1.250	1.242	1.258	1.235	1.313	4,614,966	1.2466	-3.05%
2011-02-10	0	1.640	1.610	1.650	1.600	1.680	2,374,000	3,867,600	1.6291	1.290	1.266	1.297	1.258	1.321	3,018,994	1.2811	-2.38%
2011-02-09	0	1.680	1.680	1.750	1.680	1.750	355,000	606,520	1.7085	1.321	1.321	1.376	1.321	1.376	451,450	1.3435	-2.33%
2011-02-08	0	1.720	1.710	1.730	1.700	1.750	288,568	497,267	1.7232	1.353	1.345	1.360	1.337	1.376	366,969	1.3551	-2.27%
2011-02-07	0	1.760	1.750	1.760	1.730	1.800	727,000	1,283,020	1.7648	1.384	1.376	1.384	1.360	1.415	924,519	1.3878	-0.56%
2011-02-02	0	1.770	1.760	1.780	1.750	1.800	623,000	1,105,860	1.7751	1.392	1.384	1.400	1.376	1.415	792,263	1.3958	0.00%
2011-02-01	0	1.770	1.750	1.770	1.730	1.810	1,567,000	2,755,100	1.7582	1.392	1.376	1.392	1.360	1.423	1,992,740	1.3826	-2.21%
2011-01-31	0	1.810	1.810	1.830	1.650	1.820	2,289,000	4,055,930	1.7719	1.423	1.423	1.439	1.297	1.431	2,910,901	1.3934	5.85%
2011-01-28	0	1.710	1.680	1.710	1.680	1.710	451,000	765,770	1.6979	1.345	1.321	1.345	1.321	1.345	573,533	1.3352	0.59%
2011-01-27	0	1.700	1.660	1.700	1.610	1.700	2,331,000	3,848,960	1.6512	1.337	1.305	1.337	1.266	1.337	2,964,312	1.2984	3.03%
2011-01-26	0	1.650	1.630	1.650	1.620	1.650	1,067,000	1,746,310	1.6367	1.297	1.282	1.297	1.274	1.297	1,356,894	1.2870	2.48%
2011-01-25	0	1.610	1.600	1.620	1.600	1.650	3,967,000	6,402,740	1.6140	1.266	1.258	1.274	1.258	1.297	5,044,798	1.2692	-2.42%
2011-01-24	0	1.650	1.640	1.650	1.620	1.660	839,000	1,378,800	1.6434	1.297	1.290	1.297	1.274	1.305	1,066,949	1.2923	0.61%
2011-01-21	0	1.640	1.630	1.640	1.640	1.680	1,993,000	3,273,390	1.6424	1.290	1.282	1.290	1.290	1.321	2,534,480	1.2915	-0.61%
2011-01-20	0	1.650	1.650	1.660	1.640	1.670	2,171,000	3,590,350	1.6538	1.297	1.297	1.305	1.290	1.313	2,760,841	1.3005	-0.60%
2011-01-19	0	1.660	1.660	1.670	1.660	1.680	1,431,000	2,382,640	1.6650	1.305	1.305	1.313	1.305	1.321	1,819,790	1.3093	-0.60%
2011-01-18	0	1.670	1.670	1.680	1.670	1.720	307,190	517,511	1.6847	1.313	1.313	1.321	1.313	1.353	390,651	1.3247	-1.18%
2011-01-17	0	1.690	1.680	1.700	1.680	1.730	1,236,000	2,101,750	1.7004	1.329	1.321	1.337	1.321	1.360	1,571,810	1.3372	-1.17%
2011-01-14	0	1.710	1.710	1.720	1.690	1.730	3,595,750	6,135,363	1.7063	1.345	1.345	1.353	1.329	1.360	4,572,683	1.3417	1.79%
2011-01-13	0	1.680	1.680	1.690	1.670	1.700	1,022,000	1,725,610	1.6885	1.321	1.321	1.329	1.313	1.337	1,299,668	1.3277	0.60%
2011-01-12	0	1.670	1.670	1.690	1.660	1.720	2,385,000	4,023,010	1.6868	1.313	1.313	1.329	1.305	1.353	3,032,983	1.3264	-0.60%
2011-01-11	0	1.680	1.680	1.690	1.680	1.730	1,900,000	3,218,380	1.6939	1.321	1.321	1.329	1.321	1.360	2,416,213	1.3320	-1.18%
2011-01-10	0	1.700	1.690	1.700	1.690	1.740	3,568,000	6,092,600	1.7076	1.337	1.329	1.337	1.329	1.368	4,537,393	1.3428	-1.73%
2011-01-07	0	1.730	1.730	1.740	1.710	1.750	2,625,000	4,530,370	1.7259	1.360	1.360	1.368	1.345	1.376	3,338,189	1.3571	-0.57%
2011-01-06	0	1.740	1.730	1.740	1.730	1.790	4,143,000	7,238,770	1.7472	1.368	1.360	1.368	1.360	1.408	5,268,616	1.3739	-1.14%
2011-01-05	0	1.760	1.750	1.770	1.740	1.820	4,251,000	7,500,600	1.7644	1.384	1.376	1.392	1.368	1.431	5,405,958	1.3875	-3.83%
2011-01-04	0	1.830	1.800	1.830	1.740	1.840	1,157,000	2,078,470	1.7964	1.439	1.415	1.439	1.368	1.447	1,471,346	1.4126	-1.61%
2011-01-03	0	1.860	1.840	1.850	1.850	1.880	777,746	1,446,568	1.8599	1.463	1.447	1.455	1.455	1.478	989,053	1.4626	0.54%
2010-12-31	0	1.850	1.820	1.850	1.850	1.880	1,494,000	2,781,960	1.8621	1.455	1.431	1.455	1.455	1.478	1,899,906	1.4643	2.21%
2010-12-30	0	1.810	1.780	1.810	1.780	1.820	446,000	800,790	1.7955	1.423	1.400	1.423	1.400	1.431	567,174	1.4119	1.69%
2010-12-29	0	1.780	1.780	1.800	1.770	1.850	1,142,000	2,035,900	1.7827	1.400	1.400	1.415	1.392	1.455	1,452,271	1.4019	-0.56%
2010-12-28	0	1.790	1.790	1.800	1.790	1.880	219,947	399,905	1.8182	1.408	1.408	1.415	1.408	1.478	279,705	1.4297	-2.72%
2010-12-24	0	1.840	1.830	1.840	1.830	1.870	296,000	546,080	1.8449	1.447	1.439	1.447	1.439	1.470	376,421	1.4507	-0.54%
2010-12-23	0	1.850	1.810	1.850	1.810	1.870	316,000	583,320	1.8459	1.455	1.423	1.455	1.423	1.470	401,854	1.4516	-1.07%
2010-12-22	0	1.870	1.810	1.870	1.790	1.870	325,000	604,750	1.8608	1.470	1.423	1.470	1.408	1.470	413,300	1.4632	1.63%
2010-12-21	0	1.840	1.810	1.840	1.800	1.850	701,730	1,278,691	1.8222	1.447	1.423	1.447	1.415	1.455	892,384	1.4329	-0.54%
2010-12-20	0	1.850	1.840	1.850	1.840	1.880	273,000	507,000	1.8571	1.455	1.447	1.455	1.447	1.478	347,172	1.4604	-1.07%
2010-12-17	0	1.870	1.830	1.850	1.830	1.890	557,000	1,035,750	1.8595	1.470	1.439	1.455	1.439	1.486	708,332	1.4622	1.63%
2010-12-16	0	1.840	1.810	1.840	1.810	1.850	461,000	847,600	1.8386	1.447	1.423	1.447	1.423	1.455	586,250	1.4458	0.00%
2010-12-15	0	1.840	1.830	1.850	1.830	1.870	598,000	1,105,330	1.8484	1.447	1.439	1.455	1.439	1.470	760,471	1.4535	0.00%
2010-12-14	0	1.840	1.820	1.850	1.810	1.850	869,000	1,592,440	1.8325	1.447	1.431	1.455	1.423	1.455	1,105,099	1.4410	-0.54%
2010-12-13	0	1.850	1.850	1.880	1.820	1.880	335,000	618,830	1.8473	1.455	1.455	1.478	1.431	1.478	426,016	1.4526	0.54%
2010-12-10	0	1.840	1.840	1.850	1.840	1.910	883,000	1,637,670	1.8547	1.447	1.447	1.455	1.447	1.502	1,122,903	1.4584	-1.08%
2010-12-09	0	1.860	1.860	1.870	1.850	1.890	286,265	536,218	1.8732	1.463	1.463	1.470	1.455	1.486	364,041	1.4730	-0.53%
2010-12-08	0	1.870	1.860	1.880	1.860	1.900	400,000	753,210	1.8830	1.470	1.463	1.478	1.463	1.494	508,676	1.4807	-1.06%
2010-12-07	0	1.890	1.890	1.910	1.880	1.930	630,000	1,198,220	1.9019	1.486	1.486	1.502	1.478	1.518	801,165	1.4956	-2.07%
2010-12-06	0	1.930	1.910	1.930	1.910	1.970	303,000	585,600	1.9327	1.518	1.502	1.518	1.502	1.549	385,322	1.5198	0.00%
2010-12-03	0	1.930	1.930	1.940	1.930	1.960	1,428,000	2,778,360	1.9456	1.518	1.518	1.526	1.518	1.541	1,815,975	1.5300	-1.03%
2010-12-02	0	1.950	1.950	1.970	1.940	1.970	3,686,000	7,224,520	1.9600	1.533	1.533	1.549	1.526	1.549	4,687,453	1.5412	0.52%
2010-12-01	0	1.940	1.930	1.950	1.910	1.960	1,506,021	2,917,393	1.9372	1.526	1.518	1.533	1.502	1.541	1,915,193	1.5233	0.00%
2010-11-30	0	1.940	1.940	1.960	1.890	1.960	3,941,563	7,618,078	1.9328	1.526	1.526	1.541	1.486	1.541	5,012,450	1.5198	-1.02%
2010-11-29	0	1.960	1.930	1.960	1.850	1.980	3,996,000	7,751,370	1.9398	1.541	1.518	1.541	1.455	1.557	5,081,677	1.5254	-1.01%
2010-11-26	0	1.980	1.930	1.980	1.930	2.000	5,433,000	10,748,100	1.9783	1.557	1.518	1.557	1.518	1.573	6,909,097	1.5556	0.51%
2010-11-25	0	1.970	1.970	1.980	1.930	2.010	7,310,079	14,466,653	1.9790	1.549	1.549	1.557	1.518	1.581	9,296,161	1.5562	0.00%
2010-11-24	0	1.970	1.960	1.970	1.920	1.980	5,161,000	10,041,510	1.9457	1.549	1.541	1.549	1.510	1.557	6,563,197	1.5300	3.68%
2010-11-23	0	1.900	1.900	1.920	1.870	1.940	2,034,000	3,870,130	1.9027	1.494	1.494	1.510	1.470	1.526	2,586,619	1.4962	-0.52%
2010-11-22	0	1.910	1.910	1.930	1.840	1.940	5,542,263	10,601,850	1.9129	1.502	1.502	1.518	1.447	1.526	7,048,046	1.5042	3.80%
2010-11-19	0	1.840	1.840	1.880	1.840	1.900	4,611,448	8,679,395	1.8821	1.447	1.447	1.478	1.447	1.494	5,864,337	1.4800	-1.60%
2010-11-18	0	1.870	1.870	1.890	1.840	1.890	2,095,000	3,927,720	1.8748	1.470	1.470	1.486	1.447	1.486	2,664,193	1.4743	2.19%
2010-11-17	0	1.830	1.830	1.840	1.820	1.900	1,961,230	3,624,158	1.8479	1.439	1.439	1.447	1.431	1.494	2,494,078	1.4531	-3.68%
2010-11-16	0	1.900	1.890	1.900	1.840	1.990	4,631,120	8,944,943	1.9315	1.494	1.486	1.494	1.447	1.565	5,889,353	1.5188	2.15%
2010-11-15	0	1.860	1.860	1.890	1.830	1.940	1,566,950	2,957,247	1.8873	1.463	1.463	1.486	1.439	1.526	1,992,676	1.4841	-3.12%
2010-11-12	0	1.920	1.910	1.920	1.900	1.990	5,307,057	10,330,618	1.9466	1.510	1.502	1.510	1.494	1.565	6,748,936	1.5307	-2.04%
2010-11-11	0	1.960	1.950	1.960	1.930	1.970	3,228,731	6,292,512	1.9489	1.541	1.533	1.541	1.518	1.549	4,105,948	1.5325	-1.01%
2010-11-10	0	1.980	1.970	1.980	1.850	1.990	4,779,000	9,162,460	1.9172	1.557	1.549	1.557	1.455	1.565	6,077,411	1.5076	4.21%
2010-11-09	0	1.900	1.890	1.910	1.880	1.970	9,062,013	17,361,625	1.9159	1.494	1.486	1.502	1.478	1.549	11,524,080	1.5066	0.00%
2010-11-08	0	1.900	1.900	1.910	1.790	1.910	16,509,000	30,524,210	1.8489	1.494	1.494	1.502	1.408	1.502	20,994,346	1.4539	4.97%
2010-11-05	0	1.810	1.800	1.810	1.680	1.830	17,709,010	31,089,268	1.7556	1.423	1.415	1.423	1.321	1.439	22,520,388	1.3805	9.04%
2010-11-04	0	1.660	1.660	1.680	1.610	1.730	17,650,584	29,569,404	1.6753	1.305	1.305	1.321	1.266	1.360	22,446,088	1.3174	2.47%
2010-11-03	0	1.620	1.610	1.620	1.600	1.640	12,520,000	20,316,125	1.6227	1.274	1.266	1.274	1.258	1.290	15,921,571	1.2760	0.00%
2010-11-02	0	1.620	1.620	1.630	1.600	1.630	4,429,008	7,156,763	1.6159	1.274	1.274	1.282	1.258	1.282	5,632,329	1.2707	0.00%
2010-11-01	0	1.620	1.610	1.620	1.600	1.660	6,326,427	10,237,883	1.6183	1.274	1.266	1.274	1.258	1.305	8,045,260	1.2725	-0.61%
2010-10-29	0	1.630	1.630	1.640	1.600	1.670	9,757,004	16,032,969	1.6432	1.282	1.282	1.290	1.258	1.313	12,407,894	1.2922	-0.61%
2010-10-28	0	1.640	1.630	1.640	1.580	1.650	10,388,000	16,892,950	1.6262	1.290	1.282	1.290	1.242	1.297	13,210,326	1.2788	0.61%
2010-10-27	0	1.630	1.620	1.630	1.600	1.690	7,488,779	12,260,343	1.6372	1.282	1.274	1.282	1.258	1.329	9,523,413	1.2874	-2.40%
2010-10-26	0	1.670	1.660	1.670	1.630	1.710	7,520,655	12,537,678	1.6671	1.313	1.305	1.313	1.282	1.345	9,563,949	1.3109	-1.18%
2010-10-25	0	1.690	1.690	1.700	1.690	1.870	19,461,763	33,795,644	1.7365	1.329	1.329	1.337	1.329	1.470	24,749,348	1.3655	-7.65%
2010-10-22	0	1.830	1.830	1.840	1.830	1.910	5,459,935	10,165,769	1.8619	1.439	1.439	1.447	1.439	1.502	6,943,350	1.4641	-4.19%
2010-10-21	0	1.910	1.910	1.920	1.890	1.940	3,447,376	6,606,663	1.9164	1.502	1.502	1.510	1.486	1.526	4,383,997	1.5070	-0.52%
2010-10-20	0	1.920	1.910	1.920	1.910	1.960	6,520,678	12,588,967	1.9306	1.510	1.502	1.510	1.502	1.541	8,292,287	1.5182	-1.54%
2010-10-19	0	1.950	1.950	1.960	1.940	1.970	5,283,404	10,343,846	1.9578	1.533	1.533	1.541	1.526	1.549	6,718,857	1.5395	-1.02%
2010-10-18	0	1.970	1.970	1.980	1.970	2.040	5,440,050	10,892,898	2.0024	1.549	1.549	1.557	1.549	1.604	6,918,062	1.5746	-3.90%
2010-10-15	0	2.050	2.030	2.050	2.010	2.060	7,292,773	14,878,368	2.0402	1.612	1.596	1.612	1.581	1.620	9,274,153	1.6043	0.49%
2010-10-14	0	2.040	2.040	2.050	2.020	2.070	9,882,186	20,212,005	2.0453	1.604	1.604	1.612	1.588	1.628	12,567,087	1.6083	0.49%
2010-10-13	0	2.030	2.030	2.040	1.970	2.070	24,449,681	49,364,455	2.0190	1.596	1.596	1.604	1.549	1.628	31,092,438	1.5877	0.50%
2010-10-12	0	2.020	2.020	2.030	1.890	2.070	64,619,492	127,711,017	1.9764	1.588	1.588	1.596	1.486	1.628	82,176,023	1.5541	7.45%
2010-10-11	0	1.880	1.870	1.880	1.760	2.060	248,657,500	472,547,886	1.9004	1.478	1.470	1.478	1.384	1.620	316,215,493	1.4944

Recommend Webb-site to a friend