Tenwow International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01219	2013-09-17	2018-08-10	2020-11-13	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2020-11-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2018-08-10	0	0.380	0.370	0.380	0.380	0.385	310,000	118,300	0.3816	0.380	0.370	0.380	0.380	0.385	310,000	0.3816	-2.56%
2018-08-09	0	0.390	0.390	0.395	0.370	0.400	337,000	131,565	0.3904	0.390	0.390	0.395	0.370	0.400	337,000	0.3904	1.30%
2018-08-08	0	0.385	0.365	0.385	0.355	0.390	69,000	25,525	0.3699	0.385	0.365	0.385	0.355	0.390	69,000	0.3699	2.67%
2018-08-07	0	0.375	0.375	0.400	0.375	0.400	217,000	82,675	0.3810	0.375	0.375	0.400	0.375	0.400	217,000	0.3810	4.17%
2018-08-06	0	0.360	0.350	0.370	0.360	0.370	434,000	157,580	0.3631	0.360	0.350	0.370	0.360	0.370	434,000	0.3631	-2.70%
2018-08-03	0	0.370	0.365	0.380	0.370	0.380	82,000	30,935	0.3773	0.370	0.365	0.380	0.370	0.380	82,000	0.3773	-1.33%
2018-08-02	0	0.375	0.375	0.380	0.370	0.380	124,000	46,595	0.3758	0.375	0.375	0.380	0.370	0.380	124,000	0.3758	0.00%
2018-08-01	0	0.375	0.375	0.395	0.370	0.395	520,000	196,380	0.3777	0.375	0.375	0.395	0.370	0.395	520,000	0.3777	-3.85%
2018-07-31	0	0.390	0.385	0.390	0.380	0.395	1,006,000	391,070	0.3887	0.390	0.385	0.390	0.380	0.395	1,006,000	0.3887	0.00%
2018-07-30	0	0.390	0.390	0.400	0.390	0.400	316,000	126,200	0.3994	0.390	0.390	0.400	0.390	0.400	316,000	0.3994	-1.27%
2018-07-27	0	0.395	0.395	0.400	0.385	0.415	478,000	190,995	0.3996	0.395	0.395	0.400	0.385	0.415	478,000	0.3996	-1.25%
2018-07-26	0	0.400	0.400	0.415	0.390	0.445	3,827,000	1,581,640	0.4133	0.400	0.400	0.415	0.390	0.445	3,827,000	0.4133	-8.05%
2018-07-25	0	0.435	0.435	0.450	0.430	0.440	273,000	119,520	0.4378	0.435	0.435	0.450	0.430	0.440	273,000	0.4378	-2.25%
2018-07-24	0	0.445	0.445	0.455	0.430	0.455	157,000	69,530	0.4429	0.445	0.445	0.455	0.430	0.455	157,000	0.4429	-2.20%
2018-07-23	0	0.455	0.455	0.460	0.455	0.460	108,000	49,660	0.4598	0.455	0.455	0.460	0.455	0.460	108,000	0.4598	0.00%
2018-07-20	0	0.455	0.455	0.460	0.440	0.470	725,000	334,280	0.4611	0.455	0.455	0.460	0.440	0.470	725,000	0.4611	-2.15%
2018-07-19	0	0.465	0.465	0.470	0.465	0.480	391,000	184,885	0.4729	0.465	0.465	0.470	0.465	0.480	391,000	0.4729	-2.11%
2018-07-18	0	0.475	0.475	0.480	0.475	0.500	623,000	297,740	0.4779	0.475	0.475	0.480	0.475	0.500	623,000	0.4779	-3.06%
2018-07-17	0	0.490	0.490	0.500	0.450	0.590	4,028,000	2,067,820	0.5134	0.490	0.490	0.500	0.450	0.590	4,028,000	0.5134	8.89%
2018-07-16	0	0.450	0.450	0.475	0.450	0.475	481,000	221,510	0.4605	0.450	0.450	0.475	0.450	0.475	481,000	0.4605	-4.26%
2018-07-13	0	0.470	0.460	0.470	0.460	0.475	232,000	109,715	0.4729	0.470	0.460	0.470	0.460	0.475	232,000	0.4729	2.17%
2018-07-12	0	0.460	0.460	0.480	0.460	0.480	514,000	239,890	0.4667	0.460	0.460	0.480	0.460	0.480	514,000	0.4667	-1.08%
2018-07-11	0	0.465	0.460	0.475	0.460	0.485	472,000	223,300	0.4731	0.465	0.460	0.475	0.460	0.485	472,000	0.4731	0.00%
2018-07-10	0	0.465	0.465	0.470	0.460	0.480	788,000	370,645	0.4704	0.465	0.465	0.470	0.460	0.480	788,000	0.4704	-1.06%
2018-07-09	0	0.470	0.470	0.480	0.455	0.500	2,650,000	1,237,220	0.4669	0.470	0.470	0.480	0.455	0.500	2,650,000	0.4669	3.30%
2018-07-06	0	0.455	0.455	0.465	0.455	0.465	151,000	69,560	0.4607	0.455	0.455	0.465	0.455	0.465	151,000	0.4607	0.00%
2018-07-05	0	0.455	0.445	0.455	0.430	0.465	1,355,000	612,285	0.4519	0.455	0.445	0.455	0.430	0.465	1,355,000	0.4519	1.11%
2018-07-04	0	0.450	0.445	0.460	0.445	0.470	2,795,000	1,268,055	0.4537	0.450	0.445	0.460	0.445	0.470	2,795,000	0.4537	-1.10%
2018-07-03	0	0.455	0.445	0.460	0.435	0.470	988,000	452,025	0.4575	0.455	0.445	0.460	0.435	0.470	988,000	0.4575	-2.15%
2018-06-29	0	0.465	0.465	0.470	0.435	0.475	794,000	358,715	0.4518	0.465	0.465	0.470	0.435	0.475	794,000	0.4518	8.14%
2018-06-28	0	0.430	0.430	0.450	0.430	0.435	104,000	44,775	0.4305	0.430	0.430	0.450	0.430	0.435	104,000	0.4305	-1.15%
2018-06-27	0	0.435	0.435	0.460	0.430	0.455	108,000	47,010	0.4353	0.435	0.435	0.460	0.430	0.455	108,000	0.4353	0.00%
2018-06-26	0	0.435	0.430	0.440	0.430	0.460	856,000	374,930	0.4380	0.435	0.430	0.440	0.430	0.460	856,000	0.4380	-2.25%
2018-06-25	0	0.445	0.435	0.450	0.425	0.455	653,000	286,715	0.4391	0.445	0.435	0.450	0.425	0.455	653,000	0.4391	-1.11%
2018-06-22	0	0.450	0.445	0.450	0.440	0.465	800,000	360,900	0.4511	0.450	0.445	0.450	0.440	0.465	800,000	0.4511	-1.10%
2018-06-21	0	0.455	0.455	0.475	0.450	0.495	209,000	98,855	0.4730	0.455	0.455	0.475	0.450	0.495	209,000	0.4730	0.00%
2018-06-20	0	0.455	0.450	0.455	0.450	0.480	2,362,000	1,087,630	0.4605	0.455	0.450	0.455	0.450	0.480	2,362,000	0.4605	-5.21%
2018-06-19	0	0.480	0.475	0.480	0.460	0.510	2,575,000	1,243,995	0.4831	0.480	0.475	0.480	0.460	0.510	2,575,000	0.4831	-9.43%
2018-06-15	0	0.530	0.530	0.540	0.490	0.540	2,712,000	1,387,540	0.5116	0.530	0.530	0.540	0.490	0.540	2,712,000	0.5116	0.00%
2018-06-14	0	0.530	0.530	0.550	0.520	0.640	12,601,000	6,963,590	0.5526	0.530	0.530	0.550	0.520	0.640	12,601,000	0.5526	-14.52%
2018-06-13	0	0.620	0.620	0.630	0.600	0.650	2,985,000	1,845,270	0.6182	0.620	0.620	0.630	0.600	0.650	2,985,000	0.6182	-6.06%
2018-06-12	0	0.660	0.630	0.660	0.610	0.660	1,278,000	816,950	0.6392	0.660	0.630	0.660	0.610	0.660	1,278,000	0.6392	6.45%
2018-06-11	0	0.620	0.610	0.620	0.610	0.640	178,000	110,200	0.6191	0.620	0.610	0.620	0.610	0.640	178,000	0.6191	-1.59%
2018-06-08	0	0.630	0.620	0.630	0.600	0.640	656,000	406,680	0.6199	0.630	0.620	0.630	0.600	0.640	656,000	0.6199	1.61%
2018-06-07	0	0.620	0.610	0.620	0.610	0.650	995,000	618,990	0.6221	0.620	0.610	0.620	0.610	0.650	995,000	0.6221	0.00%
2018-06-06	0	0.620	0.620	0.630	0.610	0.640	2,062,000	1,291,100	0.6261	0.620	0.620	0.630	0.610	0.640	2,062,000	0.6261	-3.12%
2018-06-05	0	0.640	0.640	0.660	0.630	0.660	826,000	525,200	0.6358	0.640	0.640	0.660	0.630	0.660	826,000	0.6358	-1.54%
2018-06-04	0	0.650	0.650	0.660	0.640	0.730	9,458,000	6,258,030	0.6617	0.650	0.650	0.660	0.640	0.730	9,458,000	0.6617	-8.45%
2018-06-01	0	0.710	0.690	0.710	0.630	0.730	11,906,000	8,185,510	0.6875	0.710	0.690	0.710	0.630	0.730	11,906,000	0.6875	5.97%
2018-05-31	0	0.670	0.670	0.680	0.650	0.730	4,154,000	2,803,060	0.6748	0.670	0.670	0.680	0.650	0.730	4,154,000	0.6748	-5.63%
2018-05-30	0	0.710	0.700	0.710	0.680	0.750	524,000	362,800	0.6924	0.710	0.700	0.710	0.680	0.750	524,000	0.6924	-1.39%
2018-05-29	0	0.720	0.710	0.740	0.700	0.730	585,000	415,010	0.7094	0.720	0.710	0.740	0.700	0.730	585,000	0.7094	-1.37%
2018-05-28	0	0.730	0.720	0.740	0.720	0.760	296,000	217,100	0.7334	0.730	0.720	0.740	0.720	0.760	296,000	0.7334	-1.35%
2018-05-25	0	0.740	0.730	0.740	0.730	0.770	1,103,000	811,810	0.7360	0.740	0.730	0.740	0.730	0.770	1,103,000	0.7360	-3.90%
2018-05-24	0	0.770	0.750	0.770	0.650	0.780	4,399,200	3,155,656	0.7173	0.770	0.750	0.770	0.650	0.780	4,399,200	0.7173	16.67%
2018-05-23	0	0.660	0.650	0.660	0.640	0.710	33,356,000	22,164,180	0.6645	0.660	0.650	0.660	0.640	0.710	33,356,000	0.6645	-5.71%
2018-05-21	0	0.700	0.690	0.700	0.690	0.720	390,000	272,100	0.6977	0.700	0.690	0.700	0.690	0.720	390,000	0.6977	0.00%
2018-05-18	0	0.700	0.700	0.720	0.680	0.710	3,797,000	2,651,040	0.6982	0.700	0.700	0.720	0.680	0.710	3,797,000	0.6982	1.45%
2018-05-17	0	0.690	0.690	0.700	0.690	0.760	34,122,000	24,075,250	0.7056	0.690	0.690	0.700	0.690	0.760	34,122,000	0.7056	-5.48%
2018-05-16	0	0.730	0.730	0.740	0.680	0.770	11,015,000	7,859,120	0.7135	0.730	0.730	0.740	0.680	0.770	11,015,000	0.7135	1.39%
2018-05-15	0	0.720	0.700	0.720	0.690	0.730	8,449,000	5,969,840	0.7066	0.720	0.700	0.720	0.690	0.730	8,449,000	0.7066	-1.37%
2018-05-14	0	0.730	0.730	0.750	0.680	0.750	6,066,000	4,358,060	0.7184	0.730	0.730	0.750	0.680	0.750	6,066,000	0.7184	-1.35%
2018-05-11	0	0.740	0.740	0.750	0.740	0.920	20,343,000	15,493,300	0.7616	0.740	0.740	0.750	0.740	0.920	20,343,000	0.7616	-23.71%
2018-05-10	1	-	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
2018-05-03	0	0.970	0.960	0.970	0.950	1.050	3,891,000	3,789,310	0.9739	0.970	0.960	0.970	0.950	1.050	3,891,000	0.9739	-7.62%
2018-05-02	0	1.050	1.040	1.050	1.050	1.160	1,355,000	1,456,210	1.0747	1.050	1.040	1.050	1.050	1.160	1,355,000	1.0747	-8.70%
2018-04-30	0	1.150	1.120	1.160	1.080	1.160	1,261,000	1,410,920	1.1189	1.150	1.120	1.160	1.080	1.160	1,261,000	1.1189	4.55%
2018-04-27	0	1.100	1.090	1.100	0.990	1.180	4,876,000	5,087,830	1.0434	1.100	1.090	1.100	0.990	1.180	4,876,000	1.0434	2.80%
2018-04-26	0	1.070	1.060	1.070	1.040	1.100	3,106,000	3,327,000	1.0712	1.070	1.060	1.070	1.040	1.100	3,106,000	1.0712	-1.83%
2018-04-25	0	1.090	1.080	1.090	1.080	1.130	2,212,000	2,420,470	1.0942	1.090	1.080	1.090	1.080	1.130	2,212,000	1.0942	-1.80%
2018-04-24	0	1.110	1.100	1.110	1.080	1.210	5,724,000	6,359,580	1.1110	1.110	1.100	1.110	1.080	1.210	5,724,000	1.1110	-6.72%
2018-04-23	0	1.190	1.180	1.190	1.150	1.190	708,000	834,480	1.1786	1.190	1.180	1.190	1.150	1.190	708,000	1.1786	3.48%
2018-04-20	0	1.150	1.140	1.160	1.120	1.200	2,715,000	3,143,650	1.1579	1.150	1.140	1.160	1.120	1.200	2,715,000	1.1579	0.00%
2018-04-19	0	1.150	1.150	1.170	1.130	1.210	4,784,000	5,540,960	1.1582	1.150	1.150	1.170	1.130	1.210	4,784,000	1.1582	-3.36%
2018-04-18	0	1.190	1.180	1.190	1.130	1.200	2,482,000	2,901,160	1.1689	1.190	1.180	1.190	1.130	1.200	2,482,000	1.1689	0.00%
2018-04-17	0	1.190	1.180	1.190	1.170	1.190	962,000	1,135,120	1.1800	1.190	1.180	1.190	1.170	1.190	962,000	1.1800	0.85%
2018-04-16	0	1.180	1.170	1.180	1.160	1.210	1,536,000	1,800,320	1.1721	1.180	1.170	1.180	1.160	1.210	1,536,000	1.1721	-1.67%
2018-04-13	0	1.200	1.190	1.200	1.180	1.210	991,000	1,178,080	1.1888	1.200	1.190	1.200	1.180	1.210	991,000	1.1888	1.69%
2018-04-12	0	1.180	1.180	1.190	1.150	1.290	11,819,000	14,032,680	1.1873	1.180	1.180	1.190	1.150	1.290	11,819,000	1.1873	-7.81%
2018-04-11	0	1.280	1.270	1.280	1.260	1.280	428,000	543,280	1.2693	1.280	1.270	1.280	1.260	1.280	428,000	1.2693	0.79%
2018-04-10	0	1.270	1.260	1.270	1.260	1.270	316,000	398,500	1.2611	1.270	1.260	1.270	1.260	1.270	316,000	1.2611	0.00%
2018-04-09	0	1.270	1.260	1.270	1.240	1.290	497,000	625,540	1.2586	1.270	1.260	1.270	1.240	1.290	497,000	1.2586	0.79%
2018-04-06	0	1.260	1.250	1.260	1.250	1.280	345,000	435,600	1.2626	1.260	1.250	1.260	1.250	1.280	345,000	1.2626	0.00%
2018-04-04	0	1.260	1.250	1.260	1.240	1.270	697,000	869,850	1.2480	1.260	1.250	1.260	1.240	1.270	697,000	1.2480	0.00%
2018-04-03	0	1.260	1.250	1.260	1.170	1.310	1,297,000	1,605,590	1.2379	1.260	1.250	1.260	1.170	1.310	1,297,000	1.2379	-1.56%
2018-03-29	0	1.280	1.270	1.280	1.250	1.320	1,134,000	1,449,070	1.2778	1.280	1.270	1.280	1.250	1.320	1,134,000	1.2778	-2.29%
2018-03-28	0	1.310	1.300	1.310	1.280	1.310	521,000	675,440	1.2964	1.310	1.300	1.310	1.280	1.310	521,000	1.2964	1.55%
2018-03-27	0	1.290	1.290	1.300	1.260	1.370	4,827,000	6,258,780	1.2966	1.290	1.290	1.300	1.260	1.370	4,827,000	1.2966	-4.44%
2018-03-26	0	1.350	1.340	1.350	1.290	1.390	1,724,000	2,323,110	1.3475	1.350	1.340	1.350	1.290	1.390	1,724,000	1.3475	2.27%
2018-03-23	0	1.320	1.310	1.320	1.290	1.320	614,000	801,760	1.3058	1.320	1.310	1.320	1.290	1.320	614,000	1.3058	-0.75%
2018-03-22	0	1.330	1.320	1.330	1.260	1.350	1,842,000	2,401,620	1.3038	1.330	1.320	1.330	1.260	1.350	1,842,000	1.3038	-0.75%
2018-03-21	0	1.340	1.330	1.340	1.320	1.350	533,000	712,600	1.3370	1.340	1.330	1.340	1.320	1.350	533,000	1.3370	-0.74%
2018-03-20	0	1.350	1.340	1.350	1.340	1.410	1,819,000	2,461,870	1.3534	1.350	1.340	1.350	1.340	1.410	1,819,000	1.3534	-3.57%
2018-03-19	0	1.400	1.400	1.410	1.370	1.410	998,000	1,391,280	1.3941	1.400	1.400	1.410	1.370	1.410	998,000	1.3941	0.72%
2018-03-16	0	1.390	1.390	1.400	1.350	1.400	1,262,000	1,737,150	1.3765	1.390	1.390	1.400	1.350	1.400	1,262,000	1.3765	1.46%
2018-03-15	0	1.370	1.360	1.370	1.330	1.430	5,664,000	7,721,910	1.3633	1.370	1.360	1.370	1.330	1.430	5,664,000	1.3633	-1.44%
2018-03-14	0	1.390	1.390	1.400	1.390	1.460	2,396,000	3,389,050	1.4145	1.390	1.390	1.400	1.390	1.460	2,396,000	1.4145	-4.79%
2018-03-13	0	1.460	1.450	1.460	1.420	1.460	923,000	1,329,040	1.4399	1.460	1.450	1.460	1.420	1.460	923,000	1.4399	2.10%
2018-03-12	0	1.430	1.420	1.430	1.380	1.430	1,341,000	1,882,895	1.4041	1.430	1.420	1.430	1.380	1.430	1,341,000	1.4041	2.14%
2018-03-09	0	1.400	1.390	1.400	1.350	1.400	2,449,000	3,367,970	1.3752	1.400	1.390	1.400	1.350	1.400	2,449,000	1.3752	2.19%
2018-03-08	0	1.370	1.360	1.370	1.300	1.440	13,328,000	18,018,020	1.3519	1.370	1.360	1.370	1.300	1.440	13,328,000	1.3519	3.01%
2018-03-07	0	1.330	1.320	1.330	1.250	1.350	15,014,000	19,245,250	1.2818	1.330	1.320	1.330	1.250	1.350	15,014,000	1.2818	0.00%
2018-03-06	0	1.330	1.320	1.330	1.280	1.360	6,388,000	8,419,820	1.3181	1.330	1.320	1.330	1.280	1.360	6,388,000	1.3181	-0.75%
2018-03-05	0	1.340	1.330	1.340	1.300	1.350	7,469,000	9,860,960	1.3203	1.340	1.330	1.340	1.300	1.350	7,469,000	1.3203	1.52%
2018-03-02	0	1.320	1.320	1.330	1.310	1.340	440,000	582,360	1.3235	1.320	1.320	1.330	1.310	1.340	440,000	1.3235	-0.75%
2018-03-01	0	1.330	1.320	1.330	1.310	1.340	1,249,000	1,647,940	1.3194	1.330	1.320	1.330	1.310	1.340	1,249,000	1.3194	0.76%
2018-02-28	0	1.320	1.310	1.320	1.290	1.420	7,289,000	9,602,300	1.3174	1.320	1.310	1.320	1.290	1.420	7,289,000	1.3174	-5.04%
2018-02-27	0	1.390	1.380	1.390	1.350	1.410	1,658,000	2,291,990	1.3824	1.390	1.380	1.390	1.350	1.410	1,658,000	1.3824	2.21%
2018-02-26	0	1.360	1.350	1.360	1.290	1.450	17,317,000	22,967,620	1.3263	1.360	1.350	1.360	1.290	1.450	17,317,000	1.3263	-4.23%
2018-02-23	0	1.420	1.420	1.430	1.380	1.430	819,000	1,153,330	1.4082	1.420	1.420	1.430	1.380	1.430	819,000	1.4082	1.43%
2018-02-22	0	1.400	1.390	1.400	1.390	1.450	763,000	1,073,580	1.4071	1.400	1.390	1.400	1.390	1.450	763,000	1.4071	-2.78%
2018-02-21	0	1.440	1.430	1.440	1.400	1.480	1,248,000	1,790,820	1.4350	1.440	1.430	1.440	1.400	1.480	1,248,000	1.4350	-1.37%
2018-02-20	0	1.460	1.450	1.460	1.440	1.460	745,000	1,076,940	1.4456	1.460	1.450	1.460	1.440	1.460	745,000	1.4456	1.39%
2018-02-15	0	1.440	1.440	1.450	1.400	1.460	2,379,000	3,391,080	1.4254	1.440	1.440	1.450	1.400	1.460	2,379,000	1.4254	-0.69%
2018-02-14	0	1.450	1.440	1.450	1.380	1.470	4,486,000	6,360,790	1.4179	1.450	1.440	1.450	1.380	1.470	4,486,000	1.4179	0.00%
2018-02-13	0	1.450	1.440	1.450	1.400	1.460	3,944,000	5,610,950	1.4227	1.450	1.440	1.450	1.400	1.460	3,944,000	1.4227	1.40%
2018-02-12	0	1.430	1.420	1.430	1.370	1.430	1,643,000	2,307,300	1.4043	1.430	1.420	1.430	1.370	1.430	1,643,000	1.4043	3.62%
2018-02-09	0	1.380	1.370	1.380	1.300	1.500	8,581,000	11,416,540	1.3304	1.380	1.370	1.380	1.300	1.500	8,581,000	1.3304	-6.76%
2018-02-08	0	1.480	1.470	1.480	1.380	1.540	2,552,000	3,665,920	1.4365	1.480	1.470	1.480	1.380	1.540	2,552,000	1.4365	-1.33%
2018-02-07	0	1.500	1.490	1.510	1.470	1.540	1,074,000	1,612,310	1.5012	1.500	1.490	1.510	1.470	1.540	1,074,000	1.5012	-1.96%
2018-02-06	0	1.530	1.520	1.530	1.470	1.540	7,422,000	11,338,280	1.5277	1.530	1.520	1.530	1.470	1.540	7,422,000	1.5277	2.00%
2018-02-05	0	1.500	1.490	1.500	1.470	1.550	3,973,000	6,065,320	1.5266	1.500	1.490	1.500	1.470	1.550	3,973,000	1.5266	0.00%
2018-02-02	0	1.500	1.490	1.500	1.360	1.570	16,697,000	23,836,770	1.4276	1.500	1.490	1.500	1.360	1.570	16,697,000	1.4276	-3.23%
2018-02-01	0	1.550	1.550	1.560	1.550	1.630	2,394,000	3,793,390	1.5845	1.550	1.550	1.560	1.550	1.630	2,394,000	1.5845	-6.06%
2018-01-31	0	1.650	1.620	1.650	1.590	1.650	1,019,000	1,663,930	1.6329	1.650	1.620	1.650	1.590	1.650	1,019,000	1.6329	2.48%
2018-01-30	0	1.610	1.610	1.620	1.590	1.640	672,000	1,082,030	1.6102	1.610	1.610	1.620	1.590	1.640	672,000	1.6102	-0.62%
2018-01-29	0	1.620	1.610	1.620	1.560	1.640	931,000	1,489,380	1.5998	1.620	1.610	1.620	1.560	1.640	931,000	1.5998	-0.61%
2018-01-26	0	1.630	1.620	1.630	1.600	1.630	517,000	836,490	1.6180	1.630	1.620	1.630	1.600	1.630	517,000	1.6180	0.62%
2018-01-25	0	1.620	1.610	1.620	1.570	1.620	1,590,000	2,535,370	1.5946	1.620	1.610	1.620	1.570	1.620	1,590,000	1.5946	0.00%
2018-01-24	0	1.620	1.610	1.620	1.550	1.620	1,693,000	2,667,590	1.5757	1.620	1.610	1.620	1.550	1.620	1,693,000	1.5757	1.25%
2018-01-23	0	1.600	1.590	1.600	1.570	1.620	860,000	1,371,070	1.5943	1.600	1.590	1.600	1.570	1.620	860,000	1.5943	0.00%
2018-01-22	0	1.600	1.590	1.600	1.540	1.630	2,135,000	3,365,480	1.5763	1.600	1.590	1.600	1.540	1.630	2,135,000	1.5763	1.27%
2018-01-19	0	1.580	1.580	1.600	1.560	1.610	1,841,000	2,899,980	1.5752	1.580	1.580	1.600	1.560	1.610	1,841,000	1.5752	0.00%
2018-01-18	0	1.580	1.570	1.580	1.410	1.590	7,588,000	11,329,170	1.4930	1.580	1.570	1.580	1.410	1.590	7,588,000	1.4930	0.64%
2018-01-17	0	1.570	1.560	1.570	1.520	1.700	4,471,000	7,026,170	1.5715	1.570	1.560	1.570	1.520	1.700	4,471,000	1.5715	-6.55%
2018-01-16	0	1.680	1.670	1.680	1.650	1.710	447,000	748,670	1.6749	1.680	1.670	1.680	1.650	1.710	447,000	1.6749	1.20%
2018-01-15	0	1.660	1.650	1.660	1.630	1.680	565,000	933,310	1.6519	1.660	1.650	1.660	1.630	1.680	565,000	1.6519	-0.60%
2018-01-12	0	1.670	1.640	1.670	1.590	1.670	787,000	1,278,590	1.6246	1.670	1.640	1.670	1.590	1.670	787,000	1.6246	5.03%
2018-01-11	0	1.590	1.590	1.600	1.590	1.640	684,000	1,098,370	1.6058	1.590	1.590	1.600	1.590	1.640	684,000	1.6058	-1.85%
2018-01-10	0	1.620	1.620	1.630	1.600	1.660	942,000	1,524,080	1.6179	1.620	1.620	1.630	1.600	1.660	942,000	1.6179	-1.22%
2018-01-09	0	1.640	1.640	1.650	1.600	1.670	896,000	1,462,230	1.6320	1.640	1.640	1.650	1.600	1.670	896,000	1.6320	-1.20%
2018-01-08	0	1.660	1.650	1.660	1.600	1.680	534,000	878,940	1.6460	1.660	1.650	1.660	1.600	1.680	534,000	1.6460	0.61%
2018-01-05	0	1.650	1.640	1.650	1.640	1.670	609,000	1,005,280	1.6507	1.650	1.640	1.650	1.640	1.670	609,000	1.6507	-0.60%
2018-01-04	0	1.660	1.650	1.660	1.550	1.660	323,000	523,740	1.6215	1.660	1.650	1.660	1.550	1.660	323,000	1.6215	3.11%
2018-01-03	0	1.610	1.610	1.620	1.610	1.730	3,887,000	6,430,530	1.6544	1.610	1.610	1.620	1.610	1.730	3,887,000	1.6544	-7.47%
2018-01-02	0	1.740	1.730	1.740	1.720	1.800	772,000	1,347,580	1.7456	1.740	1.730	1.740	1.720	1.800	772,000	1.7456	-4.92%
2017-12-29	0	1.830	1.820	1.830	1.700	1.830	818,000	1,423,100	1.7397	1.830	1.820	1.830	1.700	1.830	818,000	1.7397	6.40%
2017-12-28	0	1.720	1.710	1.720	1.690	1.720	324,000	553,330	1.7078	1.720	1.710	1.720	1.690	1.720	324,000	1.7078	0.00%
2017-12-27	0	1.720	1.710	1.720	1.660	1.720	6,941,000	11,615,320	1.6734	1.720	1.710	1.720	1.660	1.720	6,941,000	1.6734	0.00%
2017-12-22	0	1.720	1.710	1.720	1.670	1.720	599,000	1,012,330	1.6900	1.720	1.710	1.720	1.670	1.720	599,000	1.6900	2.38%
2017-12-21	0	1.680	1.670	1.680	1.650	1.680	876,000	1,457,110	1.6634	1.680	1.670	1.680	1.650	1.680	876,000	1.6634	0.60%
2017-12-20	0	1.670	1.660	1.670	1.650	1.670	798,000	1,320,660	1.6550	1.670	1.660	1.670	1.650	1.670	798,000	1.6550	0.60%
2017-12-19	0	1.660	1.650	1.660	1.640	1.720	3,920,000	6,475,290	1.6519	1.660	1.650	1.660	1.640	1.720	3,920,000	1.6519	-2.35%
2017-12-18	0	1.700	1.690	1.700	1.650	1.700	332,000	558,760	1.6830	1.700	1.690	1.700	1.650	1.700	332,000	1.6830	2.41%
2017-12-15	0	1.660	1.660	1.670	1.650	1.770	3,739,000	6,335,180	1.6944	1.660	1.660	1.670	1.650	1.770	3,739,000	1.6944	-6.21%
2017-12-14	0	1.770	1.760	1.770	1.720	1.810	2,250,000	3,930,300	1.7468	1.770	1.760	1.770	1.720	1.810	2,250,000	1.7468	-2.21%
2017-12-13	0	1.810	1.810	1.820	1.780	1.850	1,299,000	2,345,780	1.8058	1.810	1.810	1.820	1.780	1.850	1,299,000	1.8058	-1.63%
2017-12-12	0	1.840	1.830	1.840	1.820	1.850	759,000	1,393,000	1.8353	1.840	1.830	1.840	1.820	1.850	759,000	1.8353	0.55%
2017-12-11	0	1.830	1.810	1.830	1.780	1.830	1,966,000	3,554,390	1.8079	1.830	1.810	1.830	1.780	1.830	1,966,000	1.8079	2.81%
2017-12-08	0	1.780	1.770	1.780	1.730	1.800	4,223,000	7,474,510	1.7700	1.780	1.770	1.780	1.730	1.800	4,223,000	1.7700	0.56%
2017-12-07	0	1.770	1.760	1.770	1.730	1.800	2,778,000	4,907,320	1.7665	1.770	1.760	1.770	1.730	1.800	2,778,000	1.7665	1.14%
2017-12-06	0	1.750	1.740	1.750	1.710	1.800	5,005,000	8,797,760	1.7578	1.750	1.740	1.750	1.710	1.800	5,005,000	1.7578	-0.57%
2017-12-05	0	1.760	1.750	1.760	1.700	1.770	3,464,000	6,011,750	1.7355	1.760	1.750	1.760	1.700	1.770	3,464,000	1.7355	0.00%
2017-12-04	0	1.760	1.760	1.770	1.740	1.790	3,550,000	6,269,520	1.7661	1.760	1.760	1.770	1.740	1.790	3,550,000	1.7661	-0.56%
2017-12-01	0	1.770	1.760	1.770	1.760	1.890	9,716,000	17,607,930	1.8123	1.770	1.760	1.770	1.760	1.890	9,716,000	1.8123	-4.32%
2017-11-30	0	1.850	1.840	1.850	1.790	1.900	11,396,000	20,942,980	1.8377	1.850	1.840	1.850	1.790	1.900	11,396,000	1.8377	2.21%
2017-11-29	0	1.810	1.810	1.820	1.780	1.840	3,504,000	6,325,340	1.8052	1.810	1.810	1.820	1.780	1.840	3,504,000	1.8052	-0.55%
2017-11-28	0	1.820	1.810	1.820	1.710	1.820	3,669,000	6,352,470	1.7314	1.820	1.810	1.820	1.710	1.820	3,669,000	1.7314	5.20%
2017-11-27	0	1.730	1.720	1.730	1.720	1.740	1,959,000	3,390,850	1.7309	1.730	1.720	1.730	1.720	1.740	1,959,000	1.7309	0.58%
2017-11-24	0	1.720	1.720	1.730	1.660	1.740	10,314,000	17,227,430	1.6703	1.720	1.720	1.730	1.660	1.740	10,314,000	1.6703	-0.58%
2017-11-23	0	1.730	1.730	1.740	1.640	1.730	2,582,000	4,307,140	1.6681	1.730	1.730	1.740	1.640	1.730	2,582,000	1.6681	1.17%
2017-11-22	0	1.710	1.700	1.710	1.650	1.820	12,790,000	22,073,790	1.7259	1.710	1.700	1.710	1.650	1.820	12,790,000	1.7259	-5.00%
2017-11-21	0	1.800	1.790	1.800	1.740	1.820	1,911,000	3,385,980	1.7718	1.800	1.790	1.800	1.740	1.820	1,911,000	1.7718	1.69%
2017-11-20	0	1.770	1.770	1.810	1.770	1.900	3,935,000	7,218,140	1.8343	1.770	1.770	1.810	1.770	1.900	3,935,000	1.8343	-3.28%
2017-11-17	0	1.830	1.820	1.830	1.830	1.850	614,000	1,128,710	1.8383	1.830	1.820	1.830	1.830	1.850	614,000	1.8383	0.00%
2017-11-16	0	1.830	1.810	1.830	1.780	1.860	3,139,000	5,681,180	1.8099	1.830	1.810	1.830	1.780	1.860	3,139,000	1.8099	0.55%
2017-11-15	0	1.820	1.810	1.820	1.800	1.850	2,343,000	4,266,580	1.8210	1.820	1.810	1.820	1.800	1.850	2,343,000	1.8210	-1.62%
2017-11-14	0	1.850	1.840	1.850	1.780	1.880	3,604,000	6,603,500	1.8323	1.850	1.840	1.850	1.780	1.880	3,604,000	1.8323	-0.54%
2017-11-13	0	1.860	1.850	1.860	1.840	1.890	2,466,000	4,599,670	1.8652	1.860	1.850	1.860	1.840	1.890	2,466,000	1.8652	0.00%
2017-11-10	0	1.860	1.850	1.860	1.830	1.870	1,066,000	1,969,050	1.8471	1.860	1.850	1.860	1.830	1.870	1,066,000	1.8471	0.00%
2017-11-09	0	1.860	1.850	1.860	1.830	1.880	2,018,000	3,727,680	1.8472	1.860	1.850	1.860	1.830	1.880	2,018,000	1.8472	0.00%
2017-11-08	0	1.860	1.850	1.860	1.820	1.870	1,668,000	3,071,260	1.8413	1.860	1.850	1.860	1.820	1.870	1,668,000	1.8413	3.33%
2017-11-07	0	1.800	1.790	1.800	1.760	1.800	1,280,000	2,284,340	1.7846	1.800	1.790	1.800	1.760	1.800	1,280,000	1.7846	2.27%
2017-11-06	0	1.760	1.750	1.760	1.730	1.770	862,000	1,509,540	1.7512	1.760	1.750	1.760	1.730	1.770	862,000	1.7512	0.57%
2017-11-03	0	1.750	1.740	1.750	1.730	1.760	1,158,000	2,024,810	1.7485	1.750	1.740	1.750	1.730	1.760	1,158,000	1.7485	0.57%
2017-11-02	0	1.740	1.730	1.740	1.730	1.770	778,000	1,361,950	1.7506	1.740	1.730	1.740	1.730	1.770	778,000	1.7506	-0.57%
2017-11-01	0	1.750	1.740	1.750	1.730	1.760	545,000	951,810	1.7464	1.750	1.740	1.750	1.730	1.760	545,000	1.7464	0.00%
2017-10-31	0	1.750	1.740	1.750	1.650	1.760	8,438,000	14,180,690	1.6806	1.750	1.740	1.750	1.650	1.760	8,438,000	1.6806	0.57%
2017-10-30	0	1.740	1.730	1.750	1.710	1.740	746,000	1,287,420	1.7258	1.740	1.730	1.750	1.710	1.740	746,000	1.7258	1.75%
2017-10-27	0	1.710	1.700	1.710	1.680	1.800	8,541,000	14,648,220	1.7150	1.710	1.700	1.710	1.680	1.800	8,541,000	1.7150	-2.84%
2017-10-26	0	1.760	1.750	1.760	1.710	1.790	5,855,000	10,227,380	1.7468	1.760	1.750	1.760	1.710	1.790	5,855,000	1.7468	-1.68%
2017-10-25	0	1.790	1.790	1.810	1.790	1.880	3,731,000	6,834,310	1.8318	1.790	1.790	1.810	1.790	1.880	3,731,000	1.8318	-3.24%
2017-10-24	0	1.850	1.850	1.860	1.830	1.880	2,360,000	4,361,010	1.8479	1.850	1.850	1.860	1.830	1.880	2,360,000	1.8479	0.00%
2017-10-23	0	1.850	1.850	1.870	1.830	1.900	1,763,000	3,272,770	1.8564	1.850	1.850	1.870	1.830	1.900	1,763,000	1.8564	-2.12%
2017-10-20	0	1.890	1.880	1.890	1.850	1.890	2,137,000	3,993,640	1.8688	1.890	1.880	1.890	1.850	1.890	2,137,000	1.8688	0.53%
2017-10-19	0	1.880	1.870	1.880	1.740	1.880	10,788,000	19,146,420	1.7748	1.880	1.870	1.880	1.740	1.880	10,788,000	1.7748	5.03%
2017-10-18	0	1.790	1.790	1.800	1.790	1.910	6,064,000	10,972,595	1.8095	1.790	1.790	1.800	1.790	1.910	6,064,000	1.8095	-6.28%
2017-10-17	0	1.910	1.900	1.910	1.800	1.910	4,566,000	8,370,310	1.8332	1.910	1.900	1.910	1.800	1.910	4,566,000	1.8332	1.60%
2017-10-16	0	1.880	1.870	1.880	1.860	1.910	728,000	1,362,670	1.8718	1.880	1.870	1.880	1.860	1.910	728,000	1.8718	-1.05%
2017-10-13	0	1.900	1.900	1.910	1.840	1.900	2,110,000	3,931,670	1.8634	1.900	1.900	1.910	1.840	1.900	2,110,000	1.8634	1.06%
2017-10-12	0	1.880	1.870	1.880	1.840	1.910	1,941,000	3,640,500	1.8756	1.880	1.870	1.880	1.840	1.910	1,941,000	1.8756	0.53%
2017-10-11	0	1.870	1.870	1.890	1.870	2.000	3,720,000	7,136,000	1.9183	1.870	1.870	1.890	1.870	2.000	3,720,000	1.9183	-4.10%
2017-10-10	0	1.950	1.910	1.950	1.890	1.970	2,806,000	5,396,380	1.9232	1.950	1.910	1.950	1.890	1.970	2,806,000	1.9232	1.04%
2017-10-09	0	1.930	1.930	1.940	1.930	2.030	9,389,000	18,610,780	1.9822	1.930	1.930	1.940	1.930	2.030	9,389,000	1.9822	-3.98%
2017-10-06	0	2.010	2.000	2.010	1.980	2.050	1,576,000	3,178,620	2.0169	2.010	2.000	2.010	1.980	2.050	1,576,000	2.0169	1.01%
2017-10-04	0	1.990	1.980	1.990	1.880	2.000	2,125,000	4,162,970	1.9590	1.990	1.980	1.990	1.880	2.000	2,125,000	1.9590	-0.50%
2017-10-03	0	2.000	1.990	2.000	1.930	2.050	4,534,000	8,950,330	1.9740	2.000	1.990	2.000	1.930	2.050	4,534,000	1.9740	1.52%
2017-09-29	0	1.970	1.970	1.980	1.880	1.970	3,426,700	6,538,082	1.9080	1.970	1.970	1.980	1.880	1.970	3,426,700	1.9080	5.35%
2017-09-28	0	1.870	1.860	1.870	1.860	1.910	1,929,000	3,628,310	1.8809	1.870	1.860	1.870	1.860	1.910	1,929,000	1.8809	-1.06%
2017-09-27	0	1.890	1.890	1.900	1.790	1.890	5,330,000	9,673,354	1.8149	1.890	1.890	1.900	1.790	1.890	5,330,000	1.8149	5.00%
2017-09-26	0	1.800	1.790	1.800	1.790	1.810	1,008,000	1,811,820	1.7974	1.800	1.790	1.800	1.790	1.810	1,008,000	1.7974	-0.55%
2017-09-25	0	1.810	1.800	1.810	1.790	1.810	919,000	1,657,980	1.8041	1.810	1.800	1.810	1.790	1.810	919,000	1.8041	0.00%
2017-09-22	0	1.810	1.800	1.810	1.770	1.810	2,314,000	4,146,210	1.7918	1.810	1.800	1.810	1.770	1.810	2,314,000	1.7918	0.00%
2017-09-21	0	1.810	1.760	1.810	1.750	1.830	2,587,000	4,620,710	1.7861	1.810	1.760	1.810	1.750	1.830	2,587,000	1.7861	0.00%
2017-09-20	0	1.810	1.800	1.810	1.780	1.820	3,371,000	6,071,180	1.8010	1.810	1.800	1.810	1.780	1.820	3,371,000	1.8010	0.00%
2017-09-19	0	1.810	1.810	1.820	1.750	1.830	2,616,000	4,683,010	1.7901	1.810	1.810	1.820	1.750	1.830	2,616,000	1.7901	-1.09%
2017-09-18	0	1.830	1.780	1.830	1.740	1.840	4,255,000	7,645,950	1.7969	1.830	1.780	1.830	1.740	1.840	4,255,000	1.7969	0.00%
2017-09-15	0	1.830	1.830	1.840	1.800	1.840	1,706,000	3,103,190	1.8190	1.830	1.830	1.840	1.800	1.840	1,706,000	1.8190	0.55%
2017-09-14	0	1.820	1.810	1.820	1.770	1.840	3,020,000	5,436,410	1.8001	1.820	1.810	1.820	1.770	1.840	3,020,000	1.8001	0.00%
2017-09-13	0	1.820	1.820	1.830	1.790	1.830	2,531,000	4,570,985	1.8060	1.820	1.820	1.830	1.790	1.830	2,531,000	1.8060	1.11%
2017-09-12	0	1.800	1.790	1.800	1.770	1.840	1,903,000	3,418,730	1.7965	1.800	1.790	1.800	1.770	1.840	1,903,000	1.7965	1.53%
2017-09-11	0	1.800	1.790	1.800	1.720	1.810	5,651,000	10,038,730	1.7765	1.773	1.763	1.773	1.694	1.783	5,737,379	1.7497	4.65%
2017-09-08	0	1.720	1.710	1.720	1.660	1.730	4,042,000	6,877,090	1.7014	1.694	1.684	1.694	1.635	1.704	4,103,785	1.6758	0.58%
2017-09-07	0	1.710	1.700	1.710	1.690	1.730	797,000	1,360,230	1.7067	1.684	1.674	1.684	1.665	1.704	809,183	1.6810	-0.58%
2017-09-06	0	1.720	1.700	1.720	1.680	1.730	2,407,000	4,110,350	1.7077	1.694	1.674	1.694	1.655	1.704	2,443,793	1.6820	1.18%
2017-09-05	0	1.700	1.700	1.710	1.680	1.730	3,923,000	6,698,050	1.7074	1.674	1.674	1.684	1.655	1.704	3,982,966	1.6817	0.00%
2017-09-04	0	1.700	1.690	1.700	1.650	1.710	1,559,000	2,632,080	1.6883	1.674	1.665	1.674	1.625	1.684	1,582,830	1.6629	3.66%
2017-09-01	0	1.640	1.630	1.650	1.590	1.650	2,975,000	4,779,230	1.6065	1.615	1.605	1.625	1.566	1.625	3,020,475	1.5823	4.46%
2017-08-31	0	1.570	1.550	1.570	1.520	1.580	3,067,000	4,772,670	1.5561	1.546	1.527	1.546	1.497	1.556	3,113,881	1.5327	4.67%
2017-08-30	0	1.500	1.480	1.520	1.480	1.560	12,622,400	18,928,280	1.4996	1.477	1.458	1.497	1.458	1.537	12,815,342	1.4770	1.35%
2017-08-29	0	1.480	1.460	1.480	1.450	1.520	531,000	790,230	1.4882	1.458	1.438	1.458	1.428	1.497	539,117	1.4658	0.00%
2017-08-28	0	1.480	1.480	1.490	1.450	1.530	1,471,000	2,186,740	1.4866	1.458	1.458	1.468	1.428	1.507	1,493,485	1.4642	-2.63%
2017-08-25	0	1.520	1.480	1.550	1.310	1.530	7,528,000	10,898,590	1.4477	1.497	1.458	1.527	1.290	1.507	7,643,071	1.4259	0.66%
2017-08-24	0	1.510	1.500	1.510	1.500	1.540	1,135,000	1,722,840	1.5179	1.487	1.477	1.487	1.477	1.517	1,152,349	1.4951	0.00%
2017-08-22	0	1.510	1.510	1.530	1.510	1.590	1,023,000	1,579,020	1.5435	1.487	1.487	1.507	1.487	1.566	1,038,637	1.5203	-0.66%
2017-08-21	0	1.520	1.500	1.560	1.490	1.590	2,662,000	4,138,550	1.5547	1.497	1.477	1.537	1.468	1.566	2,702,691	1.5313	-3.80%
2017-08-18	0	1.580	1.560	1.580	1.520	1.580	2,371,000	3,714,210	1.5665	1.556	1.537	1.556	1.497	1.556	2,407,242	1.5429	0.00%
2017-08-17	0	1.580	1.570	1.580	1.530	1.590	1,183,000	1,852,730	1.5661	1.556	1.546	1.556	1.507	1.566	1,201,083	1.5425	-0.63%
2017-08-16	0	1.590	1.570	1.590	1.550	1.610	3,224,000	5,086,400	1.5777	1.566	1.546	1.566	1.527	1.586	3,273,281	1.5539	1.92%
2017-08-15	0	1.560	1.550	1.570	1.500	1.590	816,000	1,271,150	1.5578	1.537	1.527	1.546	1.477	1.566	828,473	1.5343	3.31%
2017-08-14	0	1.510	1.500	1.510	1.490	1.570	394,000	596,540	1.5141	1.487	1.477	1.487	1.468	1.546	400,023	1.4913	-2.58%
2017-08-11	0	1.550	1.540	1.550	1.510	1.570	225,000	345,660	1.5363	1.527	1.517	1.527	1.487	1.546	228,439	1.5131	0.00%
2017-08-10	0	1.550	1.540	1.550	1.540	1.560	197,000	306,520	1.5559	1.527	1.517	1.527	1.517	1.537	200,011	1.5325	0.65%
2017-08-09	0	1.540	1.520	1.540	1.520	1.590	170,000	262,270	1.5428	1.517	1.497	1.517	1.497	1.566	172,599	1.5195	0.00%
2017-08-08	0	1.540	1.520	1.550	1.500	1.570	295,000	453,590	1.5376	1.517	1.497	1.527	1.477	1.546	299,509	1.5144	-0.65%
2017-08-07	0	1.550	1.520	1.550	1.450	1.560	787,000	1,207,980	1.5349	1.527	1.497	1.527	1.428	1.537	799,030	1.5118	1.31%
2017-08-04	0	1.530	1.510	1.550	1.510	1.550	317,000	483,980	1.5268	1.507	1.487	1.527	1.487	1.527	321,846	1.5038	0.00%
2017-08-03	0	1.530	1.510	1.540	1.490	1.540	613,000	929,360	1.5161	1.507	1.487	1.517	1.468	1.517	622,370	1.4933	0.66%
2017-08-02	0	1.520	1.500	1.520	1.500	1.600	962,000	1,457,710	1.5153	1.497	1.477	1.497	1.477	1.576	976,705	1.4925	1.33%
2017-08-01	0	1.500	1.490	1.500	1.470	1.520	1,075,000	1,597,500	1.4860	1.477	1.468	1.477	1.448	1.497	1,091,432	1.4637	2.04%
2017-07-31	0	1.470	1.460	1.470	1.460	1.490	2,217,000	3,262,260	1.4715	1.448	1.438	1.448	1.438	1.468	2,250,888	1.4493	0.00%
2017-07-28	0	1.470	1.460	1.480	1.430	1.500	2,270,000	3,292,230	1.4503	1.448	1.438	1.458	1.408	1.477	2,304,699	1.4285	1.38%
2017-07-27	0	1.450	1.440	1.450	1.420	1.490	873,000	1,261,860	1.4454	1.428	1.418	1.428	1.399	1.468	886,344	1.4237	1.40%
2017-07-26	0	1.430	1.420	1.430	1.390	1.530	2,647,000	3,850,410	1.4546	1.408	1.399	1.408	1.369	1.507	2,687,461	1.4327	-5.92%
2017-07-25	0	1.520	1.510	1.520	1.500	1.550	919,000	1,394,670	1.5176	1.497	1.487	1.497	1.477	1.527	933,048	1.4947	-1.30%
2017-07-24	0	1.540	1.530	1.540	1.520	1.560	696,000	1,073,090	1.5418	1.517	1.507	1.517	1.497	1.537	706,639	1.5186	0.00%
2017-07-21	0	1.540	1.520	1.550	1.520	1.570	1,220,000	1,878,270	1.5396	1.517	1.497	1.527	1.497	1.546	1,238,649	1.5164	-1.91%
2017-07-20	0	1.570	1.560	1.570	1.560	1.580	508,000	795,950	1.5668	1.546	1.537	1.546	1.537	1.556	515,765	1.5432	-0.63%
2017-07-19	0	1.580	1.560	1.580	1.570	1.600	470,000	740,350	1.5752	1.556	1.537	1.556	1.546	1.576	477,184	1.5515	-0.63%
2017-07-18	0	1.590	1.570	1.590	1.570	1.590	589,000	932,990	1.5840	1.566	1.546	1.566	1.546	1.566	598,003	1.5602	0.00%
2017-07-17	0	1.590	1.580	1.590	1.570	1.600	684,000	1,085,290	1.5867	1.566	1.556	1.566	1.546	1.576	694,455	1.5628	0.63%
2017-07-14	0	1.580	1.560	1.590	1.540	1.590	1,007,000	1,581,760	1.5708	1.556	1.537	1.566	1.517	1.566	1,022,393	1.5471	-0.63%
2017-07-13	0	1.590	1.570	1.590	1.570	1.600	645,000	1,024,680	1.5887	1.566	1.546	1.566	1.546	1.576	654,859	1.5647	0.00%
2017-07-12	0	1.590	1.580	1.590	1.570	1.610	1,213,000	1,916,720	1.5801	1.566	1.556	1.566	1.546	1.586	1,231,542	1.5564	0.63%
2017-07-11	0	1.580	1.570	1.580	1.570	1.590	740,000	1,168,770	1.5794	1.556	1.546	1.556	1.546	1.566	751,311	1.5556	0.00%
2017-07-10	0	1.580	1.570	1.580	1.560	1.590	2,464,000	3,888,490	1.5781	1.556	1.546	1.556	1.537	1.566	2,501,664	1.5544	0.00%
2017-07-07	0	1.580	1.570	1.590	1.570	1.590	664,000	1,046,910	1.5767	1.556	1.546	1.566	1.546	1.566	674,150	1.5529	-0.63%
2017-07-06	0	1.590	1.570	1.590	1.570	1.600	907,000	1,439,630	1.5872	1.566	1.546	1.566	1.546	1.576	920,864	1.5633	0.00%
2017-07-05	0	1.590	1.580	1.590	1.580	1.600	764,000	1,216,060	1.5917	1.566	1.556	1.566	1.556	1.576	775,678	1.5677	0.00%
2017-07-04	0	1.590	1.570	1.590	1.550	1.610	777,000	1,233,940	1.5881	1.566	1.546	1.566	1.527	1.586	788,877	1.5642	0.63%
2017-07-03	0	1.580	1.560	1.580	1.550	1.580	705,000	1,105,160	1.5676	1.556	1.537	1.556	1.527	1.556	715,776	1.5440	1.94%
2017-06-30	0	1.550	1.530	1.560	1.480	1.580	4,641,000	7,182,360	1.5476	1.527	1.507	1.537	1.458	1.556	4,711,941	1.5243	4.03%
2017-06-29	0	1.490	1.470	1.490	1.460	1.550	2,528,000	3,777,890	1.4944	1.468	1.448	1.468	1.438	1.527	2,566,642	1.4719	-3.25%
2017-06-28	0	1.540	1.520	1.560	1.520	1.590	1,018,000	1,577,900	1.5500	1.517	1.497	1.537	1.497	1.566	1,033,561	1.5267	-3.14%
2017-06-27	0	1.590	1.580	1.610	1.570	1.610	834,000	1,322,510	1.5857	1.566	1.556	1.586	1.546	1.586	846,748	1.5619	-0.62%
2017-06-26	0	1.600	1.580	1.600	1.580	1.610	1,162,000	1,850,900	1.5929	1.576	1.556	1.576	1.556	1.586	1,179,762	1.5689	-0.62%
2017-06-23	0	1.610	1.590	1.610	1.590	1.620	2,660,000	4,260,120	1.6015	1.586	1.566	1.586	1.566	1.596	2,700,660	1.5774	0.62%
2017-06-22	0	1.600	1.590	1.610	1.580	1.630	5,275,000	8,448,930	1.6017	1.576	1.566	1.586	1.556	1.605	5,355,632	1.5776	-0.62%
2017-06-21	0	1.610	1.600	1.610	1.590	1.620	3,452,000	5,510,260	1.5963	1.586	1.576	1.586	1.566	1.596	3,504,766	1.5722	0.00%
2017-06-20	0	1.610	1.580	1.620	1.580	1.620	4,803,000	7,652,480	1.5933	1.586	1.556	1.596	1.556	1.596	4,876,417	1.5693	1.26%
2017-06-19	0	1.590	1.580	1.600	1.580	1.610	6,489,000	10,354,820	1.5957	1.566	1.556	1.576	1.556	1.586	6,588,189	1.5717	0.63%
2017-06-16	0	1.580	1.560	1.590	1.560	1.640	3,352,000	5,393,985	1.6092	1.556	1.537	1.566	1.537	1.615	3,403,238	1.5850	-3.07%
2017-06-15	0	1.630	1.620	1.640	1.600	1.640	1,220,000	1,977,539	1.6209	1.605	1.596	1.615	1.576	1.615	1,238,649	1.5965	0.00%
2017-06-14	0	1.630	1.620	1.640	1.580	1.660	11,115,100	17,634,172	1.5865	1.605	1.596	1.615	1.556	1.635	11,285,002	1.5626	0.00%
2017-06-13	0	1.630	1.620	1.640	1.600	1.670	3,707,000	6,022,245	1.6246	1.605	1.596	1.615	1.576	1.645	3,763,664	1.6001	0.00%
2017-06-12	0	1.630	1.620	1.630	1.580	1.640	2,572,000	4,143,600	1.6110	1.605	1.596	1.605	1.556	1.615	2,611,315	1.5868	2.52%
2017-06-09	0	1.590	1.580	1.600	1.550	1.600	5,216,000	8,144,600	1.5615	1.566	1.556	1.576	1.527	1.576	5,295,730	1.5380	2.58%
2017-06-08	0	1.550	1.540	1.550	1.540	1.600	2,584,000	4,051,370	1.5679	1.527	1.517	1.527	1.517	1.576	2,623,498	1.5443	0.00%
2017-06-07	0	1.550	1.540	1.550	1.540	1.600	919,000	1,426,410	1.5521	1.527	1.517	1.527	1.517	1.576	933,048	1.5288	0.00%
2017-06-06	0	1.550	1.540	1.550	1.540	1.550	426,000	659,850	1.5489	1.527	1.517	1.527	1.517	1.527	432,512	1.5256	0.65%
2017-06-05	0	1.540	1.530	1.550	1.530	1.570	929,000	1,435,310	1.5450	1.517	1.507	1.527	1.507	1.546	943,200	1.5217	0.65%
2017-06-02	0	1.530	1.520	1.530	1.500	1.540	783,000	1,181,580	1.5090	1.507	1.497	1.507	1.477	1.517	794,969	1.4863	0.00%
2017-06-01	0	1.530	1.520	1.530	1.510	1.540	378,000	577,320	1.5273	1.507	1.497	1.507	1.487	1.517	383,778	1.5043	0.66%
2017-05-31	0	1.520	1.520	1.530	1.510	1.550	1,118,000	1,704,540	1.5246	1.497	1.497	1.507	1.487	1.527	1,135,089	1.5017	-0.65%
2017-05-29	0	1.530	1.520	1.530	1.520	1.590	2,123,000	3,254,710	1.5331	1.507	1.497	1.507	1.497	1.566	2,155,452	1.5100	0.00%
2017-05-26	0	1.530	1.530	1.550	1.500	1.560	2,296,000	3,514,630	1.5308	1.507	1.507	1.527	1.477	1.537	2,331,096	1.5077	0.00%
2017-05-25	0	1.530	1.520	1.530	1.510	1.540	957,000	1,455,150	1.5205	1.507	1.497	1.507	1.487	1.517	971,628	1.4976	0.66%
2017-05-24	0	1.520	1.510	1.520	1.510	1.540	720,000	1,093,100	1.5182	1.497	1.487	1.497	1.487	1.517	731,006	1.4953	-1.30%
2017-05-23	0	1.540	1.530	1.540	1.520	1.570	1,197,000	1,842,750	1.5395	1.517	1.507	1.517	1.497	1.546	1,215,297	1.5163	-0.20%
2017-05-22	0	1.570	1.550	1.570	1.550	1.580	998,000	1,564,110	1.5672	1.520	1.501	1.520	1.501	1.530	1,030,919	1.5172	0.00%
2017-05-19	0	1.570	1.580	1.590	1.570	1.600	747,000	1,183,110	1.5838	1.520	1.530	1.539	1.520	1.549	771,639	1.5332	-1.26%
2017-05-18	0	1.590	1.560	1.590	1.560	1.590	577,000	910,490	1.5780	1.539	1.510	1.539	1.510	1.539	596,032	1.5276	0.63%
2017-05-17	0	1.580	1.570	1.580	1.560	1.600	1,167,000	1,842,210	1.5786	1.530	1.520	1.530	1.510	1.549	1,205,493	1.5282	-0.63%
2017-05-16	0	1.590	1.580	1.610	1.570	1.620	1,523,000	2,441,470	1.6031	1.539	1.530	1.559	1.520	1.568	1,573,236	1.5519	0.00%
2017-05-15	0	1.590	1.580	1.590	1.580	1.630	610,000	975,990	1.6000	1.539	1.530	1.539	1.530	1.578	630,121	1.5489	-1.85%
2017-05-12	0	1.620	1.600	1.620	1.600	1.640	384,000	620,220	1.6152	1.568	1.549	1.568	1.549	1.588	396,666	1.5636	0.00%
2017-05-11	0	1.620	1.610	1.620	1.600	1.640	347,000	560,330	1.6148	1.568	1.559	1.568	1.549	1.588	358,446	1.5632	0.00%
2017-05-10	0	1.620	1.600	1.620	1.590	1.640	812,000	1,315,930	1.6206	1.568	1.549	1.568	1.539	1.588	838,783	1.5689	1.25%
2017-05-09	0	1.600	1.590	1.600	1.580	1.610	683,000	1,089,730	1.5955	1.549	1.539	1.549	1.530	1.559	705,528	1.5446	0.63%
2017-05-08	0	1.590	1.580	1.590	1.580	1.600	698,000	1,106,830	1.5857	1.539	1.530	1.539	1.530	1.549	721,023	1.5351	-0.62%
2017-05-05	0	1.600	1.590	1.600	1.580	1.650	414,000	666,540	1.6100	1.549	1.539	1.549	1.530	1.597	427,656	1.5586	-0.62%
2017-05-04	0	1.610	1.600	1.610	1.590	1.640	930,000	1,491,700	1.6040	1.559	1.549	1.559	1.539	1.588	960,676	1.5528	-0.62%
2017-05-02	0	1.620	1.610	1.630	1.610	1.650	238,000	385,650	1.6204	1.568	1.559	1.578	1.559	1.597	245,850	1.5686	-0.61%
2017-04-28	0	1.630	1.620	1.630	1.620	1.640	365,000	594,640	1.6292	1.578	1.568	1.578	1.568	1.588	377,039	1.5771	0.00%
2017-04-27	0	1.630	1.630	1.640	1.620	1.650	690,000	1,130,150	1.6379	1.578	1.578	1.588	1.568	1.597	712,759	1.5856	0.00%
2017-04-26	0	1.630	1.620	1.650	1.610	1.660	1,186,000	1,949,810	1.6440	1.578	1.568	1.597	1.559	1.607	1,225,120	1.5915	0.00%
2017-04-25	0	1.630	1.620	1.640	1.600	1.670	1,324,000	2,148,820	1.6230	1.578	1.568	1.588	1.549	1.617	1,367,672	1.5712	-0.61%
2017-04-24	0	1.640	1.640	1.660	1.630	1.690	717,000	1,187,810	1.6566	1.588	1.588	1.607	1.578	1.636	740,650	1.6037	-1.20%
2017-04-21	0	1.660	1.660	1.670	1.650	1.700	1,349,000	2,259,140	1.6747	1.607	1.607	1.617	1.597	1.646	1,393,496	1.6212	-0.60%
2017-04-20	0	1.670	1.670	1.680	1.640	1.690	735,000	1,222,330	1.6630	1.617	1.617	1.626	1.588	1.636	759,244	1.6099	0.00%
2017-04-19	0	1.670	1.660	1.680	1.660	1.690	2,355,000	3,952,520	1.6784	1.617	1.607	1.626	1.607	1.636	2,432,679	1.6248	-1.18%
2017-04-18	0	1.690	1.680	1.690	1.680	1.720	3,372,000	5,710,690	1.6936	1.636	1.626	1.636	1.626	1.665	3,483,224	1.6395	-0.59%
2017-04-13	0	1.700	1.690	1.700	1.690	1.780	1,164,000	2,010,400	1.7271	1.646	1.636	1.646	1.636	1.723	1,202,394	1.6720	-0.58%
2017-04-12	0	1.710	1.700	1.710	1.690	1.710	1,617,000	2,747,710	1.6993	1.655	1.646	1.655	1.636	1.655	1,670,336	1.6450	0.59%
2017-04-11	0	1.700	1.680	1.700	1.680	1.720	2,068,000	3,503,440	1.6941	1.646	1.626	1.646	1.626	1.665	2,136,212	1.6400	0.00%
2017-04-10	0	1.700	1.690	1.700	1.660	1.710	4,241,000	7,117,934	1.6784	1.646	1.636	1.646	1.607	1.655	4,380,888	1.6248	-0.58%
2017-04-07	0	1.710	1.690	1.710	1.680	1.760	2,741,000	4,689,300	1.7108	1.655	1.636	1.655	1.626	1.704	2,831,411	1.6562	-0.58%
2017-04-06	0	1.720	1.700	1.720	1.690	1.740	2,092,000	3,584,930	1.7136	1.665	1.646	1.665	1.636	1.684	2,161,004	1.6589	-0.58%
2017-04-05	0	1.730	1.720	1.740	1.700	1.780	3,074,000	5,313,065	1.7284	1.675	1.665	1.684	1.646	1.723	3,175,395	1.6732	0.00%
2017-04-03	0	1.730	1.720	1.730	1.670	1.750	2,923,000	5,032,010	1.7215	1.675	1.665	1.675	1.617	1.694	3,019,414	1.6666	3.59%
2017-03-31	0	1.670	1.660	1.670	1.660	1.670	3,534,000	5,889,360	1.6665	1.617	1.607	1.617	1.607	1.617	3,650,568	1.6133	0.60%
2017-03-30	0	1.660	1.660	1.670	1.650	1.680	1,371,000	2,270,740	1.6563	1.607	1.607	1.617	1.597	1.626	1,416,222	1.6034	-0.60%
2017-03-29	0	1.670	1.660	1.670	1.650	1.680	2,792,000	4,648,800	1.6650	1.617	1.607	1.617	1.597	1.626	2,884,093	1.6119	0.00%
2017-03-28	0	1.670	1.660	1.670	1.650	1.680	3,659,000	6,100,630	1.6673	1.617	1.607	1.617	1.597	1.626	3,779,691	1.6141	0.00%
2017-03-27	0	1.670	1.660	1.670	1.660	1.690	3,368,000	5,626,120	1.6705	1.617	1.607	1.617	1.607	1.636	3,479,092	1.6171	-0.60%
2017-03-24	0	1.680	1.670	1.680	1.660	1.680	1,067,000	1,779,920	1.6682	1.626	1.617	1.626	1.607	1.626	1,102,195	1.6149	0.60%
2017-03-23	0	1.670	1.650	1.670	1.640	1.670	4,512,000	7,475,230	1.6567	1.617	1.597	1.617	1.588	1.617	4,660,827	1.6038	0.00%
2017-03-22	0	1.670	1.660	1.670	1.660	1.700	3,454,000	5,783,574	1.6745	1.617	1.607	1.617	1.607	1.646	3,567,929	1.6210	-2.34%
2017-03-21	0	1.710	1.700	1.710	1.700	1.740	2,907,000	4,991,285	1.7170	1.655	1.646	1.655	1.646	1.684	3,002,886	1.6622	0.00%
2017-03-20	0	1.710	1.700	1.710	1.700	1.720	1,610,000	2,739,890	1.7018	1.655	1.646	1.655	1.646	1.665	1,663,105	1.6475	0.00%
2017-03-17	0	1.710	1.700	1.710	1.680	1.720	2,781,000	4,714,220	1.6952	1.655	1.646	1.655	1.626	1.665	2,872,730	1.6410	0.00%
2017-03-16	0	1.710	1.700	1.710	1.690	1.730	3,423,000	5,839,565	1.7060	1.655	1.646	1.655	1.636	1.675	3,535,906	1.6515	-0.58%
2017-03-15	0	1.720	1.700	1.730	1.700	1.740	1,070,000	1,834,510	1.7145	1.665	1.646	1.675	1.646	1.684	1,105,294	1.6597	0.00%
2017-03-14	0	1.720	1.700	1.720	1.690	1.750	6,078,000	10,398,670	1.7109	1.665	1.646	1.665	1.636	1.694	6,278,480	1.6562	0.58%
2017-03-13	0	1.710	1.700	1.720	1.700	1.740	2,061,000	3,531,820	1.7136	1.655	1.646	1.665	1.646	1.684	2,128,981	1.6589	0.00%
2017-03-10	0	1.710	1.700	1.710	1.690	1.730	1,808,000	3,086,140	1.7069	1.655	1.646	1.655	1.636	1.675	1,867,636	1.6524	0.00%
2017-03-09	0	1.710	1.690	1.710	1.690	1.720	3,634,000	6,181,830	1.7011	1.655	1.636	1.655	1.636	1.665	3,753,866	1.6468	0.00%
2017-03-08	0	1.710	1.690	1.710	1.690	1.750	3,615,000	6,206,090	1.7168	1.655	1.636	1.655	1.636	1.694	3,734,239	1.6619	-0.58%
2017-03-07	0	1.720	1.710	1.730	1.700	1.740	2,054,000	3,524,340	1.7158	1.665	1.655	1.675	1.646	1.684	2,121,750	1.6611	0.00%
2017-03-06	0	1.720	1.700	1.730	1.700	1.750	2,823,000	4,837,190	1.7135	1.665	1.646	1.675	1.646	1.694	2,916,116	1.6588	-0.58%
2017-03-03	0	1.730	1.720	1.740	1.720	1.800	1,878,100	3,265,499	1.7387	1.675	1.665	1.684	1.665	1.743	1,940,048	1.6832	-0.57%
2017-03-02	0	1.740	1.730	1.750	1.720	1.760	6,584,000	11,475,160	1.7429	1.684	1.675	1.694	1.665	1.704	6,801,171	1.6872	-0.57%
2017-03-01	0	1.750	1.740	1.760	1.740	1.770	2,727,000	4,753,890	1.7433	1.694	1.684	1.704	1.684	1.713	2,816,949	1.6876	0.57%
2017-02-28	0	1.740	1.740	1.750	1.710	1.780	7,802,000	13,487,610	1.7287	1.684	1.684	1.694	1.655	1.723	8,059,346	1.6735	1.16%
2017-02-27	0	1.720	1.720	1.730	1.700	1.790	2,711,000	4,682,340	1.7272	1.665	1.665	1.675	1.646	1.733	2,800,421	1.6720	-2.27%
2017-02-24	0	1.760	1.740	1.760	1.720	1.800	984,400	1,727,594	1.7550	1.704	1.684	1.704	1.665	1.743	1,016,870	1.6989	-2.22%
2017-02-23	0	1.800	1.780	1.800	1.780	1.840	2,378,000	4,284,070	1.8015	1.743	1.723	1.743	1.723	1.781	2,456,437	1.7440	0.56%
2017-02-22	0	1.790	1.780	1.790	1.700	1.840	7,428,000	12,869,390	1.7326	1.733	1.723	1.733	1.646	1.781	7,673,010	1.6772	5.29%
2017-02-21	0	1.700	1.690	1.700	1.660	1.720	12,886,000	21,867,750	1.6970	1.646	1.636	1.646	1.607	1.665	13,311,040	1.6428	0.00%
2017-02-20	0	1.700	1.690	1.700	1.690	1.890	33,172,000	56,863,200	1.7142	1.646	1.636	1.646	1.636	1.830	34,266,165	1.6595	-13.27%
2017-02-17	0	1.960	1.930	1.990	1.910	2.050	4,606,000	9,132,880	1.9828	1.897	1.868	1.926	1.849	1.985	4,757,927	1.9195	-2.97%
2017-02-16	0	2.020	2.000	2.020	2.000	2.100	1,780,000	3,595,690	2.0201	1.955	1.936	1.955	1.936	2.033	1,838,713	1.9555	0.00%
2017-02-15	0	2.020	2.010	2.030	2.010	2.180	1,870,000	3,902,250	2.0868	1.955	1.946	1.965	1.946	2.110	1,931,681	2.0201	-6.05%
2017-02-14	0	2.150	2.130	2.150	2.120	2.230	1,217,000	2,619,790	2.1527	2.081	2.062	2.081	2.052	2.159	1,257,142	2.0839	-0.92%
2017-02-13	0	2.170	2.150	2.170	2.150	2.180	519,000	1,124,105	2.1659	2.101	2.081	2.101	2.081	2.110	536,119	2.0967	0.00%
2017-02-10	0	2.170	2.160	2.170	2.140	2.190	822,000	1,778,610	2.1638	2.101	2.091	2.101	2.072	2.120	849,113	2.0947	0.00%
2017-02-09	0	2.170	2.150	2.170	2.130	2.170	1,111,000	2,398,950	2.1593	2.101	2.081	2.101	2.062	2.101	1,147,646	2.0903	0.46%
2017-02-08	0	2.160	2.140	2.160	2.110	2.160	797,000	1,709,350	2.1447	2.091	2.072	2.091	2.043	2.091	823,289	2.0762	0.00%
2017-02-07	0	2.160	2.140	2.170	2.130	2.190	1,122,000	2,420,085	2.1569	2.091	2.072	2.101	2.062	2.120	1,159,009	2.0881	-0.46%
2017-02-06	0	2.170	2.150	2.180	2.150	2.220	935,000	2,035,600	2.1771	2.101	2.081	2.110	2.081	2.149	965,841	2.1076	-0.91%
2017-02-03	0	2.190	2.180	2.200	2.170	2.230	659,973	1,444,082	2.1881	2.120	2.110	2.130	2.101	2.159	681,742	2.1182	-0.90%
2017-02-02	0	2.210	2.200	2.220	2.200	2.280	452,000	1,006,855	2.2276	2.139	2.130	2.149	2.130	2.207	466,909	2.1564	-2.21%
2017-02-01	0	2.260	2.250	2.270	2.220	2.300	522,000	1,182,740	2.2658	2.188	2.178	2.198	2.149	2.227	539,218	2.1934	-0.88%
2017-01-27	0	2.280	2.270	2.290	2.260	2.320	465,000	1,063,510	2.2871	2.207	2.198	2.217	2.188	2.246	480,338	2.2141	0.00%
2017-01-26	0	2.280	2.260	2.280	2.260	2.330	1,564,000	3,578,830	2.2883	2.207	2.188	2.207	2.188	2.256	1,615,588	2.2152	-0.87%
2017-01-25	0	2.300	2.280	2.300	2.230	2.300	1,187,000	2,693,430	2.2691	2.227	2.207	2.227	2.159	2.227	1,226,153	2.1967	2.68%
2017-01-24	0	2.240	2.220	2.240	2.170	2.240	1,647,000	3,632,740	2.2057	2.168	2.149	2.168	2.101	2.168	1,701,326	2.1352	2.75%
2017-01-23	0	2.180	2.160	2.180	2.160	2.210	984,000	2,152,850	2.1879	2.110	2.091	2.110	2.091	2.139	1,016,457	2.1180	0.46%
2017-01-20	0	2.170	2.150	2.170	2.160	2.190	447,000	971,200	2.1727	2.101	2.081	2.101	2.091	2.120	461,744	2.1033	0.00%
2017-01-19	0	2.170	2.160	2.180	2.160	2.200	509,000	1,107,145	2.1751	2.101	2.091	2.110	2.091	2.130	525,789	2.1057	-0.46%
2017-01-18	0	2.180	2.160	2.190	2.140	2.200	728,000	1,580,200	2.1706	2.110	2.091	2.120	2.072	2.130	752,013	2.1013	0.93%
2017-01-17	0	2.160	2.150	2.170	2.130	2.190	430,000	926,160	2.1539	2.091	2.081	2.101	2.062	2.120	444,183	2.0851	0.00%
2017-01-16	0	2.160	2.140	2.160	2.140	2.270	386,000	843,990	2.1865	2.091	2.072	2.091	2.072	2.198	398,732	2.1167	-1.82%
2017-01-13	0	2.200	2.190	2.200	2.180	2.290	628,000	1,406,825	2.2402	2.130	2.120	2.130	2.110	2.217	648,714	2.1686	-1.79%
2017-01-12	0	2.240	2.210	2.240	2.200	2.320	2,693,000	6,098,720	2.2647	2.168	2.139	2.168	2.130	2.246	2,781,828	2.1923	-2.18%
2017-01-11	0	2.290	2.270	2.290	2.270	2.310	373,000	855,790	2.2943	2.217	2.198	2.217	2.198	2.236	385,303	2.2211	0.00%
2017-01-10	0	2.290	2.290	2.300	2.290	2.350	825,000	1,902,560	2.3061	2.217	2.217	2.227	2.217	2.275	852,212	2.2325	-1.29%
2017-01-09	0	2.320	2.320	2.350	2.300	2.460	264,000	619,000	2.3447	2.246	2.246	2.275	2.227	2.381	272,708	2.2698	-1.28%
2017-01-06	0	2.350	2.330	2.350	2.320	2.400	493,000	1,160,150	2.3532	2.275	2.256	2.275	2.246	2.323	509,261	2.2781	-0.42%
2017-01-05	0	2.360	2.350	2.360	2.300	2.380	1,313,900	3,087,621	2.3500	2.285	2.275	2.285	2.227	2.304	1,357,238	2.2749	0.85%
2017-01-04	0	2.340	2.360	2.370	2.300	2.400	1,063,000	2,501,230	2.3530	2.265	2.285	2.294	2.227	2.323	1,098,063	2.2779	-1.68%
2017-01-03	0	2.380	2.370	2.380	2.360	2.410	990,800	2,357,024	2.3789	2.304	2.294	2.304	2.285	2.333	1,023,481	2.3029	-1.24%
2016-12-30	0	2.410	2.390	2.420	2.380	2.430	2,046,000	4,932,370	2.4107	2.333	2.314	2.343	2.304	2.352	2,113,486	2.3338	0.00%
2016-12-29	0	2.410	2.400	2.410	2.400	2.440	1,002,000	2,421,250	2.4164	2.333	2.323	2.333	2.323	2.362	1,035,051	2.3393	0.00%
2016-12-28	0	2.410	2.390	2.410	2.380	2.430	852,000	2,049,650	2.4057	2.333	2.314	2.333	2.304	2.352	880,103	2.3289	0.42%
2016-12-23	0	2.400	2.390	2.410	2.390	2.420	711,000	1,709,160	2.4039	2.323	2.314	2.333	2.314	2.343	734,452	2.3271	0.00%
2016-12-22	0	2.400	2.390	2.410	2.390	2.420	1,149,000	2,759,120	2.4013	2.323	2.314	2.333	2.314	2.343	1,186,899	2.3246	-0.41%
2016-12-21	0	2.410	2.390	2.410	2.390	2.420	1,456,000	3,499,920	2.4038	2.333	2.314	2.333	2.314	2.343	1,504,026	2.3270	0.42%
2016-12-20	0	2.400	2.390	2.400	2.390	2.440	482,000	1,161,020	2.4088	2.323	2.314	2.323	2.314	2.362	497,899	2.3318	-1.23%
2016-12-19	0	2.430	2.410	2.430	2.400	2.440	521,000	1,261,340	2.4210	2.352	2.333	2.352	2.323	2.362	538,185	2.3437	0.41%
2016-12-16	0	2.420	2.400	2.420	2.380	2.440	1,271,000	3,049,760	2.3995	2.343	2.323	2.343	2.304	2.362	1,312,923	2.3229	0.41%
2016-12-15	0	2.410	2.390	2.410	2.370	2.420	840,000	2,008,530	2.3911	2.333	2.314	2.333	2.294	2.343	867,707	2.3148	0.42%
2016-12-14	0	2.400	2.390	2.400	2.380	2.440	1,289,000	3,094,920	2.4010	2.323	2.314	2.323	2.304	2.362	1,331,517	2.3244	-0.41%
2016-12-13	0	2.410	2.400	2.410	2.380	2.440	817,000	1,956,580	2.3948	2.333	2.323	2.333	2.304	2.362	843,948	2.3184	0.42%
2016-12-12	0	2.400	2.370	2.400	2.370	2.420	995,000	2,387,780	2.3998	2.323	2.294	2.323	2.294	2.343	1,027,820	2.3232	0.00%
2016-12-09	0	2.400	2.370	2.400	2.380	2.430	151,000	361,500	2.3940	2.323	2.294	2.323	2.304	2.352	155,981	2.3176	-0.83%
2016-12-08	0	2.420	2.390	2.430	2.360	2.430	2,318,000	5,558,280	2.3979	2.343	2.314	2.352	2.285	2.352	2,394,458	2.3213	1.68%
2016-12-07	0	2.380	2.370	2.380	2.370	2.420	1,160,000	2,758,710	2.3782	2.304	2.294	2.304	2.294	2.343	1,198,262	2.3023	-0.83%
2016-12-06	0	2.400	2.390	2.410	2.370	2.420	994,000	2,380,168	2.3945	2.323	2.314	2.333	2.294	2.343	1,026,787	2.3181	0.42%
2016-12-05	0	2.390	2.390	2.410	2.390	2.500	1,592,000	3,860,230	2.4248	2.314	2.314	2.333	2.314	2.420	1,644,511	2.3473	-1.65%
2016-12-02	0	2.430	2.400	2.430	2.390	2.500	1,040,000	2,508,790	2.4123	2.352	2.323	2.352	2.314	2.420	1,074,304	2.3353	0.00%
2016-12-01	0	2.430	2.410	2.440	2.400	2.450	800,000	1,940,690	2.4259	2.352	2.333	2.362	2.323	2.372	826,388	2.3484	0.41%
2016-11-30	0	2.420	2.400	2.430	2.390	2.470	1,244,000	3,014,010	2.4228	2.343	2.323	2.352	2.314	2.391	1,285,033	2.3455	0.00%
2016-11-29	0	2.420	2.390	2.420	2.390	2.480	4,478,000	10,786,970	2.4089	2.343	2.314	2.343	2.314	2.401	4,625,705	2.3320	-0.82%
2016-11-28	0	2.440	2.420	2.450	2.340	2.450	4,520,000	10,827,240	2.3954	2.362	2.343	2.372	2.265	2.372	4,669,090	2.3189	4.27%
2016-11-25	0	2.340	2.330	2.350	2.310	2.370	2,731,000	6,390,570	2.3400	2.265	2.256	2.275	2.236	2.294	2,821,081	2.2653	-0.43%
2016-11-24	0	2.350	2.340	2.350	2.340	2.380	208,000	488,700	2.3495	2.275	2.265	2.275	2.265	2.304	214,861	2.2745	-0.42%
2016-11-23	0	2.360	2.340	2.360	2.290	2.370	1,791,000	4,164,380	2.3252	2.285	2.265	2.285	2.217	2.294	1,850,075	2.2509	0.00%
2016-11-22	0	2.360	2.330	2.360	2.320	2.360	1,659,000	3,883,805	2.3411	2.285	2.256	2.285	2.246	2.285	1,713,721	2.2663	0.00%
2016-11-21	0	2.360	2.350	2.360	2.330	2.380	1,767,000	4,156,670	2.3524	2.285	2.275	2.285	2.256	2.304	1,825,284	2.2773	0.00%
2016-11-18	0	2.360	2.340	2.360	2.330	2.380	2,177,000	5,122,130	2.3528	2.285	2.265	2.285	2.256	2.304	2,248,807	2.2777	0.43%
2016-11-17	0	2.350	2.330	2.350	2.340	2.380	2,390,000	5,626,705	2.3543	2.275	2.256	2.275	2.265	2.304	2,468,833	2.2791	-0.42%
2016-11-16	0	2.360	2.340	2.360	2.320	2.390	1,563,000	3,686,700	2.3587	2.285	2.265	2.285	2.246	2.314	1,614,555	2.2834	-0.84%
2016-11-15	0	2.380	2.360	2.380	2.360	2.440	1,734,000	4,131,400	2.3826	2.304	2.285	2.304	2.285	2.362	1,791,195	2.3065	-1.24%
2016-11-14	0	2.410	2.400	2.410	2.380	2.450	1,337,000	3,221,390	2.4094	2.333	2.323	2.333	2.304	2.372	1,381,100	2.3325	-0.41%
2016-11-11	0	2.420	2.400	2.420	2.390	2.480	1,455,000	3,513,820	2.4150	2.343	2.323	2.343	2.314	2.401	1,502,993	2.3379	-0.82%
2016-11-10	0	2.440	2.420	2.440	2.420	2.470	1,290,000	3,145,310	2.4382	2.362	2.343	2.362	2.343	2.391	1,332,550	2.3604	0.00%
2016-11-09	0	2.440	2.420	2.440	2.400	2.470	1,864,000	4,528,930	2.4297	2.362	2.343	2.362	2.323	2.391	1,925,483	2.3521	-0.41%
2016-11-08	0	2.450	2.440	2.450	2.410	2.480	993,000	2,426,010	2.4431	2.372	2.362	2.372	2.333	2.401	1,025,754	2.3651	-0.81%
2016-11-07	0	2.470	2.440	2.470	2.420	2.480	1,792,000	4,392,690	2.4513	2.391	2.362	2.391	2.343	2.401	1,851,108	2.3730	0.82%
2016-11-04	0	2.450	2.460	2.470	2.430	2.480	1,544,000	3,796,640	2.4590	2.372	2.381	2.391	2.352	2.401	1,594,928	2.3804	-0.81%
2016-11-03	0	2.470	2.440	2.470	2.410	2.500	5,527,000	13,604,940	2.4615	2.391	2.362	2.391	2.333	2.420	5,709,306	2.3829	1.65%
2016-11-02	0	2.430	2.400	2.430	2.370	2.440	3,149,000	7,606,460	2.4155	2.352	2.323	2.352	2.294	2.362	3,252,868	2.3384	-0.41%
2016-11-01	0	2.440	2.410	2.440	2.390	2.450	4,628,000	11,243,000	2.4293	2.362	2.333	2.362	2.314	2.372	4,780,653	2.3518	0.41%
2016-10-31	0	2.430	2.410	2.430	2.380	2.440	3,062,000	7,429,060	2.4262	2.352	2.333	2.352	2.304	2.362	3,162,999	2.3487	1.25%
2016-10-28	0	2.400	2.390	2.400	2.370	2.450	2,532,000	6,057,530	2.3924	2.323	2.314	2.323	2.294	2.372	2,615,517	2.3160	0.42%
2016-10-27	0	2.390	2.370	2.390	2.340	2.480	5,339,000	12,824,460	2.4020	2.314	2.294	2.314	2.265	2.401	5,515,105	2.3253	2.14%
2016-10-26	0	2.340	2.340	2.350	2.300	2.370	3,005,000	7,043,840	2.3440	2.265	2.265	2.275	2.227	2.294	3,104,119	2.2692	1.74%
2016-10-25	0	2.300	2.270	2.300	2.250	2.340	2,642,000	6,085,485	2.3034	2.227	2.198	2.227	2.178	2.265	2,729,145	2.2298	0.88%
2016-10-24	0	2.280	2.260	2.290	2.140	2.330	5,141,000	11,637,845	2.2637	2.207	2.188	2.217	2.072	2.256	5,310,574	2.1914	6.54%
2016-10-20	0	2.140	2.070	2.110	2.090	2.340	7,211,000	15,859,910	2.1994	2.072	2.004	2.043	2.023	2.265	7,448,852	2.1292	-7.36%
2016-10-19	0	2.310	2.270	2.320	2.200	2.360	2,581,000	5,850,380	2.2667	2.236	2.198	2.246	2.130	2.285	2,666,133	2.1943	0.87%
2016-10-18	0	2.290	2.280	2.300	2.220	2.370	1,273,000	2,917,680	2.2920	2.217	2.207	2.227	2.149	2.294	1,314,989	2.2188	-2.14%
2016-10-17	0	2.340	2.310	2.340	2.310	2.400	790,000	1,848,270	2.3396	2.265	2.236	2.265	2.236	2.323	816,058	2.2649	-1.27%
2016-10-14	0	2.370	2.350	2.370	2.330	2.400	2,108,000	4,954,350	2.3503	2.294	2.275	2.294	2.256	2.323	2,177,532	2.2752	0.85%
2016-10-13	0	2.350	2.350	2.360	2.300	2.380	1,891,000	4,425,970	2.3405	2.275	2.275	2.285	2.227	2.304	1,953,374	2.2658	-0.42%
2016-10-12	0	2.360	2.330	2.360	2.320	2.380	1,168,000	2,740,380	2.3462	2.285	2.256	2.285	2.246	2.304	1,206,526	2.2713	0.43%
2016-10-11	0	2.350	2.300	2.350	2.290	2.400	2,091,000	4,851,840	2.3203	2.275	2.227	2.275	2.217	2.323	2,159,971	2.2463	1.29%
2016-10-07	0	2.320	2.270	2.320	2.260	2.400	1,560,000	3,632,170	2.3283	2.246	2.198	2.246	2.188	2.323	1,611,456	2.2540	-1.69%
2016-10-06	0	2.360	2.330	2.360	2.320	2.400	459,000	1,078,170	2.3490	2.285	2.256	2.285	2.246	2.323	474,140	2.2739	0.43%
2016-10-05	0	2.350	2.330	2.350	2.320	2.360	574,000	1,345,560	2.3442	2.275	2.256	2.275	2.246	2.285	592,933	2.2693	0.86%
2016-10-04	0	2.330	2.320	2.340	2.280	2.370	1,533,000	3,562,790	2.3241	2.256	2.246	2.265	2.207	2.294	1,583,565	2.2499	0.00%
2016-10-03	0	2.330	2.320	2.330	2.170	2.350	2,980,000	6,830,990	2.2923	2.256	2.246	2.256	2.101	2.275	3,078,294	2.2191	6.39%
2016-09-30	0	2.190	2.170	2.190	2.090	2.200	3,629,000	7,781,850	2.1444	2.120	2.101	2.120	2.023	2.130	3,748,701	2.0759	3.79%
2016-09-29	0	2.110	2.090	2.110	2.080	2.120	1,833,000	3,853,870	2.1025	2.043	2.023	2.043	2.014	2.052	1,893,461	2.0354	0.00%
2016-09-28	0	2.110	2.100	2.110	2.090	2.130	829,000	1,747,860	2.1084	2.043	2.033	2.043	2.023	2.062	856,344	2.0411	0.48%
2016-09-27	0	2.100	2.080	2.100	2.080	2.120	1,125,000	2,363,530	2.1009	2.033	2.014	2.033	2.014	2.052	1,162,108	2.0338	-0.94%
2016-09-26	0	2.120	2.100	2.120	2.080	2.130	2,005,000	4,226,390	2.1079	2.052	2.033	2.052	2.014	2.062	2,071,134	2.0406	0.95%
2016-09-23	0	2.100	2.090	2.100	2.070	2.120	715,000	1,494,010	2.0895	2.033	2.023	2.033	2.004	2.052	738,584	2.0228	0.00%
2016-09-22	0	2.100	2.080	2.100	2.050	2.120	515,000	1,079,420	2.0960	2.033	2.014	2.033	1.985	2.052	531,987	2.0290	2.44%
2016-09-21	0	2.050	2.050	2.060	2.020	2.090	248,000	506,540	2.0425	1.985	1.985	1.994	1.955	2.023	256,180	1.9773	1.49%
2016-09-20	0	2.020	2.040	2.050	2.000	2.180	5,242,000	10,678,110	2.0370	1.955	1.975	1.985	1.936	2.110	5,414,905	1.9720	-5.61%
2016-09-19	0	2.140	2.130	2.140	2.130	2.220	512,000	1,116,800	2.1813	2.072	2.062	2.072	2.062	2.149	528,888	2.1116	-2.73%
2016-09-15	0	2.200	2.170	2.200	2.140	2.200	303,000	655,750	2.1642	2.130	2.101	2.130	2.072	2.130	312,994	2.0951	0.46%
2016-09-14	0	2.190	2.180	2.190	2.160	2.210	472,000	1,030,100	2.1824	2.120	2.110	2.120	2.091	2.139	487,569	2.1127	-0.90%
2016-09-13	0	2.210	2.190	2.210	2.170	2.230	264,000	583,650	2.2108	2.139	2.120	2.139	2.101	2.159	272,708	2.1402	1.38%
2016-09-12	0	2.180	2.170	2.190	2.160	2.220	539,000	1,176,600	2.1829	2.110	2.101	2.120	2.091	2.149	556,779	2.1132	-2.68%
2016-09-09	0	2.240	2.220	2.240	2.170	2.240	1,368,000	3,010,990	2.2010	2.168	2.149	2.168	2.101	2.168	1,413,123	2.1307	2.28%
2016-09-08	0	2.190	2.160	2.190	2.130	2.190	515,000	1,106,330	2.1482	2.120	2.091	2.120	2.062	2.120	531,987	2.0796	1.86%
2016-09-07	0	2.150	2.120	2.150	2.130	2.150	217,000	465,710	2.1461	2.081	2.052	2.081	2.062	2.081	224,158	2.0776	0.94%
2016-09-06	0	2.130	2.120	2.130	2.100	2.130	495,000	1,044,810	2.1107	2.062	2.052	2.062	2.033	2.062	511,327	2.0433	0.95%
2016-09-05	0	2.110	2.100	2.110	2.020	2.130	1,150,000	2,420,890	2.1051	2.043	2.033	2.043	1.955	2.062	1,187,932	2.0379	1.79%
2016-09-02	0	2.100	2.080	2.100	2.060	2.100	298,000	620,730	2.0830	2.007	1.988	2.007	1.968	2.007	311,854	1.9905	0.96%
2016-09-01	0	2.080	2.050	2.080	2.030	2.100	298,000	611,490	2.0520	1.988	1.959	1.988	1.940	2.007	311,854	1.9608	0.00%
2016-08-31	0	2.080	2.070	2.080	2.010	2.090	332,000	685,520	2.0648	1.988	1.978	1.988	1.921	1.997	347,434	1.9731	1.96%
2016-08-30	0	2.040	2.010	2.060	1.940	2.060	1,086,000	2,166,600	1.9950	1.949	1.921	1.968	1.854	1.968	1,136,487	1.9064	0.99%
2016-08-29	0	2.020	2.000	2.020	1.870	2.060	1,270,000	2,475,420	1.9491	1.930	1.911	1.930	1.787	1.968	1,329,041	1.8626	1.00%
2016-08-26	0	2.000	1.990	2.000	1.940	2.080	2,380,000	4,696,240	1.9732	1.911	1.902	1.911	1.854	1.988	2,490,645	1.8856	0.00%
2016-08-25	0	2.000	1.990	2.000	1.990	2.010	395,000	791,370	2.0035	1.911	1.902	1.911	1.902	1.921	413,363	1.9145	1.01%
2016-08-24	0	1.980	1.980	2.000	1.950	2.020	944,000	1,886,010	1.9979	1.892	1.892	1.911	1.863	1.930	987,886	1.9091	-0.50%
2016-08-23	0	1.990	1.980	1.990	1.900	2.050	1,009,000	1,948,310	1.9309	1.902	1.892	1.902	1.816	1.959	1,055,908	1.8452	-0.50%
2016-08-22	0	2.000	1.990	2.000	1.980	2.090	717,000	1,437,970	2.0055	1.911	1.902	1.911	1.892	1.997	750,333	1.9164	0.00%
2016-08-19	0	2.000	1.990	2.000	1.970	2.100	311,000	623,640	2.0053	1.911	1.902	1.911	1.882	2.007	325,458	1.9162	-4.31%
2016-08-18	0	2.090	2.070	2.090	2.040	2.100	137,000	283,730	2.0710	1.997	1.978	1.997	1.949	2.007	143,369	1.9790	0.00%
2016-08-17	0	2.090	2.050	2.090	2.050	2.100	109,400	228,282	2.0867	1.997	1.959	1.997	1.959	2.007	114,486	1.9940	1.46%
2016-08-16	0	2.060	2.050	2.060	2.050	2.100	68,000	140,390	2.0646	1.968	1.959	1.968	1.959	2.007	71,161	1.9728	0.49%
2016-08-15	0	2.050	2.030	2.050	2.030	2.110	659,000	1,374,500	2.0857	1.959	1.940	1.959	1.940	2.016	689,636	1.9931	0.49%
2016-08-12	0	2.040	2.010	2.040	2.000	2.040	325,000	657,720	2.0238	1.949	1.921	1.949	1.911	1.949	340,109	1.9339	0.49%
2016-08-11	0	2.030	2.020	2.030	2.020	2.050	257,000	523,250	2.0360	1.940	1.930	1.940	1.930	1.959	268,948	1.9455	0.00%
2016-08-10	0	2.030	2.010	2.030	1.990	2.050	1,566,000	3,144,800	2.0082	1.940	1.921	1.940	1.902	1.959	1,638,802	1.9190	0.00%
2016-08-09	0	2.030	2.030	2.040	2.000	2.220	2,606,000	5,303,730	2.0352	1.940	1.940	1.949	1.911	2.121	2,727,151	1.9448	-6.88%
2016-08-08	0	2.180	2.160	2.180	2.150	2.180	14,000	30,360	2.1686	2.083	2.064	2.083	2.054	2.083	14,651	2.0722	0.00%
2016-08-05	0	2.180	2.170	2.190	2.160	2.200	30,000	65,330	2.1777	2.083	2.074	2.093	2.064	2.102	31,395	2.0809	0.93%
2016-08-04	0	2.160	2.140	2.160	2.150	2.220	308,000	670,230	2.1761	2.064	2.045	2.064	2.054	2.121	322,319	2.0794	0.47%
2016-08-03	0	2.150	2.080	2.150	2.100	2.270	245,000	525,700	2.1457	2.054	1.988	2.054	2.007	2.169	256,390	2.0504	-0.92%
2016-08-01	0	2.170	2.140	2.170	2.090	2.190	233,000	496,710	2.1318	2.074	2.045	2.074	1.997	2.093	243,832	2.0371	-0.46%
2016-07-29	0	2.180	2.150	2.200	2.100	2.210	204,800	444,114	2.1685	2.083	2.054	2.102	2.007	2.112	214,321	2.0722	-0.91%
2016-07-28	0	2.200	2.180	2.200	2.190	2.210	16,000	35,240	2.2025	2.102	2.083	2.102	2.093	2.112	16,744	2.1047	0.00%
2016-07-27	0	2.200	2.180	2.200	2.190	2.220	96,000	211,290	2.2009	2.102	2.083	2.102	2.093	2.121	100,463	2.1032	-0.45%
2016-07-26	0	2.210	2.180	2.210	2.180	2.220	74,000	163,140	2.2046	2.112	2.083	2.112	2.083	2.121	77,440	2.1067	0.00%
2016-07-25	0	2.210	2.170	2.210	2.180	2.220	235,000	515,740	2.1946	2.112	2.074	2.112	2.083	2.121	245,925	2.0971	0.00%
2016-07-22	0	2.210	2.180	2.210	2.180	2.220	56,000	123,380	2.2032	2.112	2.083	2.112	2.083	2.121	58,603	2.1053	0.00%
2016-07-21	0	2.210	2.200	2.220	2.190	2.220	208,000	458,270	2.2032	2.112	2.102	2.121	2.093	2.121	217,670	2.1053	0.00%
2016-07-20	0	2.210	2.200	2.210	2.160	2.210	28,000	61,380	2.1921	2.112	2.102	2.112	2.064	2.112	29,302	2.0948	0.45%
2016-07-19	0	2.200	2.190	2.210	2.180	2.210	574,000	1,262,420	2.1993	2.102	2.093	2.112	2.083	2.112	600,685	2.1016	0.00%
2016-07-18	0	2.200	2.200	2.210	2.170	2.200	549,000	1,202,960	2.1912	2.102	2.102	2.112	2.074	2.102	574,523	2.0938	0.46%
2016-07-15	0	2.190	2.190	2.200	2.100	2.210	759,000	1,657,560	2.1839	2.093	2.093	2.102	2.007	2.112	794,285	2.0869	-0.45%
2016-07-14	0	2.200	2.180	2.210	2.150	2.210	365,000	795,030	2.1782	2.102	2.083	2.112	2.054	2.112	381,969	2.0814	0.00%
2016-07-13	0	2.200	2.180	2.200	2.110	2.200	502,000	1,094,200	2.1797	2.102	2.083	2.102	2.016	2.102	525,338	2.0829	0.92%
2016-07-12	0	2.180	2.150	2.180	2.150	2.190	227,000	491,800	2.1665	2.083	2.054	2.083	2.054	2.093	237,553	2.0703	2.35%
2016-07-11	0	2.130	2.120	2.130	2.120	2.170	121,000	258,730	2.1383	2.035	2.026	2.035	2.026	2.074	126,625	2.0433	-0.47%
2016-07-08	0	2.140	2.120	2.160	2.120	2.160	44,000	93,850	2.1330	2.045	2.026	2.064	2.026	2.064	46,046	2.0382	0.00%
2016-07-07	0	2.140	2.110	2.140	2.100	2.150	123,000	261,720	2.1278	2.045	2.016	2.045	2.007	2.054	128,718	2.0333	1.42%
2016-07-06	0	2.110	2.100	2.110	2.090	2.170	1,244,000	2,620,250	2.1063	2.016	2.007	2.016	1.997	2.074	1,301,833	2.0127	-1.86%
2016-07-05	0	2.150	2.130	2.150	2.130	2.180	559,000	1,201,220	2.1489	2.054	2.035	2.054	2.035	2.083	584,988	2.0534	-1.38%
2016-07-04	0	2.180	2.170	2.180	2.150	2.180	470,000	1,013,990	2.1574	2.083	2.074	2.083	2.054	2.083	491,850	2.0616	0.00%
2016-06-30	0	2.180	2.160	2.180	2.140	2.180	442,000	952,500	2.1550	2.083	2.064	2.083	2.045	2.083	462,548	2.0592	1.40%
2016-06-29	0	2.150	2.140	2.160	2.130	2.180	1,999,000	4,290,265	2.1462	2.054	2.045	2.064	2.035	2.083	2,091,932	2.0509	0.47%
2016-06-28	0	2.140	2.140	2.150	2.100	2.160	635,000	1,357,960	2.1385	2.045	2.045	2.054	2.007	2.064	664,521	2.0435	0.94%
2016-06-27	0	2.120	2.110	2.120	2.080	2.140	654,000	1,383,280	2.1151	2.026	2.016	2.026	1.988	2.045	684,404	2.0211	0.95%
2016-06-24	0	2.100	2.080	2.100	2.070	2.160	563,000	1,186,890	2.1082	2.007	1.988	2.007	1.978	2.064	589,173	2.0145	-1.41%
2016-06-23	0	2.130	2.130	2.140	2.100	2.150	203,000	431,000	2.1232	2.035	2.035	2.045	2.007	2.054	212,437	2.0288	1.43%
2016-06-22	0	2.100	2.090	2.100	2.080	2.130	3,604,000	7,552,660	2.0956	2.007	1.997	2.007	1.988	2.035	3,771,547	2.0025	-0.94%
2016-06-21	0	2.120	2.110	2.120	2.090	2.160	769,000	1,617,280	2.1031	2.026	2.016	2.026	1.997	2.064	804,750	2.0097	1.44%
2016-06-20	0	2.090	2.090	2.100	2.080	2.160	939,000	1,992,020	2.1214	1.997	1.997	2.007	1.988	2.064	982,653	2.0272	-0.48%
2016-06-17	0	2.100	2.080	2.100	2.080	2.150	342,000	719,600	2.1041	2.007	1.988	2.007	1.988	2.054	357,899	2.0106	-0.94%
2016-06-16	0	2.120	2.110	2.130	2.090	2.150	722,000	1,525,210	2.1125	2.026	2.016	2.035	1.997	2.054	755,565	2.0186	0.00%
2016-06-15	0	2.120	2.120	2.150	2.110	2.170	312,000	667,710	2.1401	2.026	2.026	2.054	2.016	2.074	326,505	2.0450	-1.40%
2016-06-14	0	2.150	2.130	2.150	2.120	2.180	87,000	187,070	2.1502	2.054	2.035	2.054	2.026	2.083	91,045	2.0547	0.47%
2016-06-13	0	2.140	2.140	2.170	2.140	2.200	592,000	1,287,510	2.1748	2.045	2.045	2.074	2.045	2.102	619,522	2.0782	-1.38%
2016-06-10	0	2.170	2.160	2.190	2.160	2.200	234,000	511,340	2.1852	2.074	2.064	2.093	2.064	2.102	244,878	2.0881	-0.46%
2016-06-08	0	2.180	2.170	2.180	2.180	2.210	44,000	96,440	2.1918	2.083	2.074	2.083	2.083	2.112	46,046	2.0944	-0.91%
2016-06-07	0	2.200	2.170	2.190	2.090	2.210	771,000	1,651,890	2.1425	2.102	2.074	2.093	1.997	2.112	806,843	2.0473	0.92%
2016-06-06	0	2.180	2.200	2.210	2.160	2.260	1,258,000	2,738,610	2.1770	2.083	2.102	2.112	2.064	2.160	1,316,484	2.0802	0.00%
2016-06-03	0	2.180	2.160	2.190	2.090	2.190	1,344,000	2,903,210	2.1601	2.083	2.064	2.093	1.997	2.093	1,406,482	2.0642	1.40%
2016-06-02	0	2.150	2.130	2.150	2.090	2.170	700,000	1,476,740	2.1096	2.054	2.035	2.054	1.997	2.074	732,543	2.0159	0.00%
2016-06-01	0	2.150	2.130	2.160	2.090	2.180	262,000	555,780	2.1213	2.054	2.035	2.064	1.997	2.083	274,180	2.0271	0.47%
2016-05-31	0	2.140	2.090	2.140	2.070	2.160	304,000	645,830	2.1244	2.045	1.997	2.045	1.978	2.064	318,133	2.0301	1.90%
2016-05-30	0	2.100	2.090	2.100	2.060	2.160	849,000	1,772,630	2.0879	2.007	1.997	2.007	1.968	2.064	888,469	1.9952	0.00%
2016-05-27	0	2.100	2.090	2.100	2.080	2.100	550,000	1,151,300	2.0933	2.007	1.997	2.007	1.988	2.007	575,569	2.0003	0.96%
2016-05-26	0	2.080	2.070	2.080	2.070	2.090	54,000	112,150	2.0769	1.988	1.978	1.988	1.978	1.997	56,510	1.9846	0.48%
2016-05-25	0	2.070	2.060	2.070	2.060	2.090	981,000	2,025,600	2.0648	1.978	1.968	1.978	1.968	1.997	1,026,606	1.9731	0.00%
2016-05-24	0	2.070	2.040	2.070	1.980	2.130	1,488,000	3,027,760	2.0348	1.978	1.949	1.978	1.892	2.035	1,557,176	1.9444	0.00%
2016-05-23	0	2.070	2.050	2.070	2.050	2.080	183,000	375,910	2.0542	1.978	1.959	1.978	1.959	1.988	191,508	1.9629	-1.43%
2016-05-20	0	2.100	2.060	2.100	2.020	2.180	91,000	187,320	2.0585	2.007	1.968	2.007	1.930	2.083	95,231	1.9670	2.66%
2016-05-19	0	2.090	2.070	2.090	2.070	2.150	32,000	66,820	2.0881	1.955	1.936	1.955	1.936	2.011	34,216	1.9529	0.00%
2016-05-18	0	2.090	2.080	2.090	2.050	2.180	791,000	1,638,805	2.0718	1.955	1.945	1.955	1.917	2.039	845,781	1.9376	-0.48%
2016-05-17	0	2.100	2.100	2.110	2.100	2.160	231,000	492,855	2.1336	1.964	1.964	1.973	1.964	2.020	246,998	1.9954	0.00%
2016-05-16	0	2.100	2.090	2.100	2.070	2.160	613,000	1,289,535	2.1036	1.964	1.955	1.964	1.936	2.020	655,454	1.9674	0.00%
2016-05-13	0	2.100	2.090	2.100	2.080	2.180	582,000	1,223,050	2.1015	1.964	1.955	1.964	1.945	2.039	622,307	1.9653	0.48%
2016-05-12	0	2.090	2.080	2.090	2.060	2.140	911,000	1,903,070	2.0890	1.955	1.945	1.955	1.927	2.001	974,092	1.9537	0.97%
2016-05-11	0	2.070	2.060	2.080	2.050	2.140	746,000	1,538,700	2.0626	1.936	1.927	1.945	1.917	2.001	797,665	1.9290	1.97%
2016-05-10	0	2.030	2.020	2.030	2.020	2.140	576,000	1,179,070	2.0470	1.899	1.889	1.899	1.889	2.001	615,891	1.9144	-5.14%
2016-05-09	0	2.140	2.130	2.140	2.030	2.180	175,000	376,140	2.1494	2.001	1.992	2.001	1.899	2.039	187,120	2.0102	0.00%
2016-05-06	0	2.140	2.120	2.140	2.130	2.230	219,000	472,850	2.1591	2.001	1.983	2.001	1.992	2.086	234,167	2.0193	-1.83%
2016-05-05	0	2.180	2.160	2.200	2.100	2.240	1,414,000	3,019,620	2.1355	2.039	2.020	2.058	1.964	2.095	1,511,928	1.9972	0.46%
2016-05-04	0	2.170	2.160	2.180	2.150	2.280	1,611,000	3,535,140	2.1944	2.029	2.020	2.039	2.011	2.132	1,722,571	2.0522	-3.98%
2016-05-03	0	2.260	2.260	2.270	2.250	2.290	209,000	474,150	2.2687	2.114	2.114	2.123	2.104	2.142	223,474	2.1217	0.00%
2016-04-29	0	2.260	2.260	2.280	2.200	2.350	893,000	2,012,700	2.2539	2.114	2.114	2.132	2.058	2.198	954,845	2.1079	-2.16%
2016-04-28	0	2.310	2.300	2.310	2.180	2.350	1,778,000	3,984,135	2.2408	2.160	2.151	2.160	2.039	2.198	1,901,137	2.0957	0.87%
2016-04-27	0	2.290	2.280	2.290	2.230	2.300	462,000	1,048,360	2.2692	2.142	2.132	2.142	2.086	2.151	493,996	2.1222	0.88%
2016-04-26	0	2.270	2.260	2.280	2.170	2.270	471,100	1,034,682	2.1963	2.123	2.114	2.132	2.029	2.123	503,726	2.0541	3.65%
2016-04-25	0	2.190	2.170	2.190	2.160	2.200	700,000	1,527,410	2.1820	2.048	2.029	2.048	2.020	2.058	748,479	2.0407	0.46%
2016-04-22	0	2.180	2.170	2.180	2.090	2.190	621,000	1,335,040	2.1498	2.039	2.029	2.039	1.955	2.048	664,008	2.0106	0.00%
2016-04-21	0	2.180	2.170	2.180	2.140	2.190	168,000	362,065	2.1551	2.039	2.029	2.039	2.001	2.048	179,635	2.0156	1.40%
2016-04-20	0	2.150	2.130	2.150	2.110	2.200	448,000	963,080	2.1497	2.011	1.992	2.011	1.973	2.058	479,027	2.0105	-1.38%
2016-04-19	0	2.180	2.150	2.180	2.090	2.190	364,000	776,820	2.1341	2.039	2.011	2.039	1.955	2.048	389,209	1.9959	4.31%
2016-04-18	0	2.090	2.080	2.100	2.050	2.100	1,056,000	2,186,050	2.0701	1.955	1.945	1.964	1.917	1.964	1,129,134	1.9360	1.95%
2016-04-15	0	2.050	2.040	2.050	1.990	2.050	381,000	770,200	2.0215	1.917	1.908	1.917	1.861	1.917	407,386	1.8906	1.49%
2016-04-14	0	2.020	2.020	2.040	1.980	2.050	1,660,000	3,326,230	2.0038	1.889	1.889	1.908	1.852	1.917	1,774,965	1.8740	1.00%
2016-04-13	0	2.000	1.990	2.010	1.950	2.010	1,558,000	3,081,820	1.9781	1.870	1.861	1.880	1.824	1.880	1,665,900	1.8499	0.50%
2016-04-12	0	1.990	1.970	2.000	1.920	2.030	619,000	1,206,975	1.9499	1.861	1.842	1.870	1.796	1.899	661,869	1.8236	1.02%
2016-04-11	0	1.970	1.970	1.990	1.960	2.050	732,000	1,435,272	1.9608	1.842	1.842	1.861	1.833	1.917	782,695	1.8338	-1.99%
2016-04-08	0	2.010	1.970	2.010	1.880	2.010	933,000	1,776,805	1.9044	1.880	1.842	1.880	1.758	1.880	997,616	1.7811	6.35%
2016-04-07	0	1.890	1.870	1.890	1.850	1.910	561,000	1,051,920	1.8751	1.768	1.749	1.768	1.730	1.786	599,852	1.7536	0.00%
2016-04-06	0	1.890	1.870	1.890	1.880	1.950	1,526,000	2,903,025	1.9024	1.768	1.749	1.768	1.758	1.824	1,631,684	1.7792	-2.58%
2016-04-05	0	1.940	1.920	1.940	1.930	2.050	1,582,000	3,140,221	1.9850	1.814	1.796	1.814	1.805	1.917	1,691,563	1.8564	-2.51%
2016-04-01	0	1.990	1.960	2.000	1.960	2.110	1,172,000	2,372,820	2.0246	1.861	1.833	1.870	1.833	1.973	1,253,168	1.8935	-3.86%
2016-03-31	0	2.070	2.070	2.080	2.000	2.110	3,292,000	6,707,490	2.0375	1.936	1.936	1.945	1.870	1.973	3,519,990	1.9055	1.47%
2016-03-30	0	2.040	2.020	2.040	1.940	2.070	2,565,000	5,105,400	1.9904	1.908	1.889	1.908	1.814	1.936	2,742,641	1.8615	2.00%
2016-03-29	0	2.000	2.000	2.020	1.950	2.020	1,181,000	2,344,740	1.9854	1.870	1.870	1.889	1.824	1.889	1,262,791	1.8568	0.00%
2016-03-24	0	2.000	1.990	2.000	1.920	2.000	1,353,000	2,665,690	1.9702	1.870	1.861	1.870	1.796	1.870	1,446,703	1.8426	1.52%
2016-03-23	0	1.970	1.940	1.970	1.780	1.970	4,195,000	8,005,530	1.9084	1.842	1.814	1.842	1.665	1.842	4,485,528	1.7847	9.44%
2016-03-22	0	1.800	1.780	1.800	1.760	1.930	2,566,000	4,667,810	1.8191	1.683	1.665	1.683	1.646	1.805	2,743,710	1.7013	-2.17%
2016-03-21	0	1.840	1.830	1.840	1.800	1.870	539,000	983,600	1.8249	1.721	1.711	1.721	1.683	1.749	576,329	1.7067	2.22%
2016-03-18	0	1.800	1.780	1.800	1.700	1.830	1,618,000	2,847,200	1.7597	1.683	1.665	1.683	1.590	1.711	1,730,056	1.6457	1.69%
2016-03-17	0	1.770	1.760	1.770	1.710	1.820	1,324,000	2,331,470	1.7609	1.655	1.646	1.655	1.599	1.702	1,415,695	1.6469	-2.21%
2016-03-16	0	1.810	1.790	1.810	1.780	1.910	1,579,000	2,859,720	1.8111	1.693	1.674	1.693	1.665	1.786	1,688,355	1.6938	-2.16%
2016-03-15	0	1.850	1.840	1.850	1.830	1.930	429,000	794,330	1.8516	1.730	1.721	1.730	1.711	1.805	458,711	1.7317	0.00%
2016-03-14	0	1.850	1.840	1.850	1.800	1.990	2,127,800	4,049,894	1.9033	1.730	1.721	1.730	1.683	1.861	2,275,162	1.7800	2.78%
2016-03-11	0	1.800	1.780	1.800	1.770	1.830	255,000	453,870	1.7799	1.683	1.665	1.683	1.655	1.711	272,660	1.6646	-0.55%
2016-03-10	0	1.810	1.800	1.810	1.790	1.840	287,000	518,050	1.8051	1.693	1.683	1.693	1.674	1.721	306,876	1.6881	-1.09%
2016-03-09	0	1.830	1.800	1.830	1.800	1.850	683,000	1,240,600	1.8164	1.711	1.683	1.711	1.683	1.730	730,302	1.6988	0.55%
2016-03-08	0	1.820	1.790	1.830	1.760	1.830	465,000	835,870	1.7976	1.702	1.674	1.711	1.646	1.711	497,204	1.6811	1.11%
2016-03-07	0	1.800	1.780	1.800	1.760	1.970	2,612,000	4,738,200	1.8140	1.683	1.665	1.683	1.646	1.842	2,792,896	1.6965	-4.76%
2016-03-04	0	1.890	1.860	1.900	1.860	1.990	1,255,000	2,395,290	1.9086	1.768	1.740	1.777	1.740	1.861	1,341,916	1.7850	1.61%
2016-03-03	0	1.860	1.830	1.870	1.830	1.910	442,000	828,280	1.8739	1.740	1.711	1.749	1.711	1.786	472,611	1.7526	-2.11%
2016-03-02	0	1.900	1.890	1.900	1.870	2.000	666,000	1,261,000	1.8934	1.777	1.768	1.777	1.749	1.870	712,124	1.7708	-1.04%
2016-03-01	0	1.920	1.900	1.920	1.860	2.000	323,000	617,130	1.9106	1.796	1.777	1.796	1.740	1.870	345,370	1.7869	-1.03%
2016-02-29	0	1.940	1.940	1.950	1.800	1.950	302,000	561,270	1.8585	1.814	1.814	1.824	1.683	1.824	322,915	1.7381	4.30%
2016-02-26	0	1.860	1.800	1.870	1.800	1.890	638,000	1,161,700	1.8208	1.740	1.683	1.749	1.683	1.768	682,185	1.7029	0.54%
2016-02-25	0	1.850	1.830	1.850	1.800	1.950	694,000	1,289,580	1.8582	1.730	1.711	1.730	1.683	1.824	742,063	1.7378	-6.09%
2016-02-24	0	1.970	1.940	1.980	1.950	2.080	482,000	954,330	1.9799	1.842	1.814	1.852	1.824	1.945	515,381	1.8517	1.55%
2016-02-23	0	1.940	1.930	1.960	1.880	1.960	385,000	745,460	1.9363	1.814	1.805	1.833	1.758	1.833	411,663	1.8108	1.04%
2016-02-22	0	1.920	1.920	1.940	1.860	1.950	91,000	173,210	1.9034	1.796	1.796	1.814	1.740	1.824	97,302	1.7801	2.13%
2016-02-19	0	1.880	1.870	1.880	1.820	1.940	907,000	1,691,761	1.8652	1.758	1.749	1.758	1.702	1.814	969,815	1.7444	0.00%
2016-02-18	0	1.880	1.870	1.900	1.850	1.990	642,000	1,214,140	1.8912	1.758	1.749	1.777	1.730	1.861	686,462	1.7687	-1.05%
2016-02-17	0	1.900	1.890	1.900	1.890	1.990	372,000	710,720	1.9105	1.777	1.768	1.777	1.768	1.861	397,763	1.7868	-3.06%
2016-02-16	0	1.960	1.950	1.960	1.830	1.970	169,000	323,520	1.9143	1.833	1.824	1.833	1.711	1.842	180,704	1.7903	7.69%
2016-02-15	0	1.820	1.800	1.830	1.790	1.930	469,000	854,360	1.8217	1.702	1.683	1.711	1.674	1.805	501,481	1.7037	-1.62%
2016-02-12	0	1.850	1.840	1.850	1.810	2.020	445,000	824,950	1.8538	1.730	1.721	1.730	1.693	1.889	475,819	1.7337	-5.13%
2016-02-11	0	1.950	1.910	1.960	1.890	2.250	165,000	328,460	1.9907	1.824	1.786	1.833	1.768	2.104	176,427	1.8617	-0.51%
2016-02-05	0	1.960	1.950	1.970	1.960	2.000	207,000	405,850	1.9606	1.833	1.824	1.842	1.833	1.870	221,336	1.8336	-0.51%
2016-02-04	0	1.970	1.950	1.970	1.950	2.000	494,000	973,235	1.9701	1.842	1.824	1.842	1.824	1.870	528,212	1.8425	-1.50%
2016-02-03	0	2.000	1.980	2.000	1.960	2.050	324,000	645,995	1.9938	1.870	1.852	1.870	1.833	1.917	346,439	1.8647	-1.48%
2016-02-02	0	2.030	2.010	2.030	2.000	2.040	187,000	376,240	2.0120	1.899	1.880	1.899	1.870	1.908	199,951	1.8817	0.00%
2016-02-01	0	2.030	2.020	2.030	2.020	2.160	155,000	318,730	2.0563	1.899	1.889	1.899	1.889	2.020	165,735	1.9231	-3.79%
2016-01-29	0	2.110	2.100	2.120	2.070	2.170	233,000	489,300	2.1000	1.973	1.964	1.983	1.936	2.029	249,137	1.9640	2.93%
2016-01-28	0	2.050	2.020	2.050	1.940	2.100	793,000	1,621,650	2.0450	1.917	1.889	1.917	1.814	1.964	847,920	1.9125	-1.91%
2016-01-27	0	2.090	2.030	2.100	2.040	2.230	693,000	1,451,610	2.0947	1.955	1.899	1.964	1.908	2.086	740,994	1.9590	-4.57%
2016-01-26	0	2.190	2.180	2.200	2.160	2.260	591,000	1,285,400	2.1750	2.048	2.039	2.058	2.020	2.114	631,930	2.0341	-4.37%
2016-01-25	0	2.290	2.280	2.290	2.270	2.340	166,000	381,850	2.3003	2.142	2.132	2.142	2.123	2.188	177,496	2.1513	1.78%
2016-01-22	0	2.250	2.230	2.250	2.120	2.300	314,000	688,030	2.1912	2.104	2.086	2.104	1.983	2.151	335,746	2.0493	0.00%
2016-01-21	0	2.250	2.180	2.250	2.180	2.320	560,000	1,256,870	2.2444	2.104	2.039	2.104	2.039	2.170	598,783	2.0990	-0.88%
2016-01-20	0	2.270	2.230	2.270	2.230	2.350	266,000	597,800	2.2474	2.123	2.086	2.123	2.086	2.198	284,422	2.1018	-0.87%
2016-01-19	0	2.290	2.280	2.340	2.250	2.350	296,000	676,070	2.2840	2.142	2.132	2.188	2.104	2.198	316,500	2.1361	1.78%
2016-01-18	0	2.250	2.240	2.300	2.240	2.340	248,000	563,580	2.2725	2.104	2.095	2.151	2.095	2.188	265,175	2.1253	-2.17%
2016-01-15	0	2.300	2.260	2.300	2.210	2.480	333,000	752,080	2.2585	2.151	2.114	2.151	2.067	2.319	356,062	2.1122	0.44%
2016-01-14	0	2.290	2.290	2.300	2.270	2.330	187,000	427,660	2.2870	2.142	2.142	2.151	2.123	2.179	199,951	2.1388	-1.29%
2016-01-13	0	2.320	2.300	2.320	2.300	2.380	140,000	325,480	2.3249	2.170	2.151	2.170	2.151	2.226	149,696	2.1743	0.00%
2016-01-12	0	2.320	2.310	2.330	2.290	2.440	149,000	348,280	2.3374	2.170	2.160	2.179	2.142	2.282	159,319	2.1861	0.87%
2016-01-11	0	2.300	2.290	2.300	2.180	2.430	927,259	2,150,750	2.3195	2.151	2.142	2.151	2.039	2.273	991,477	2.1692	-5.35%
2016-01-08	0	2.430	2.430	2.440	2.360	2.550	363,000	883,540	2.4340	2.273	2.273	2.282	2.207	2.385	388,140	2.2763	-1.62%
2016-01-07	0	2.470	2.420	2.460	2.410	2.560	602,000	1,470,930	2.4434	2.310	2.263	2.301	2.254	2.394	643,692	2.2851	-1.20%
2016-01-06	0	2.500	2.490	2.500	2.450	2.590	596,000	1,501,190	2.5188	2.338	2.329	2.338	2.291	2.422	637,276	2.3556	-1.57%
2016-01-05	0	2.540	2.530	2.560	2.420	2.580	211,000	531,645	2.5196	2.375	2.366	2.394	2.263	2.413	225,613	2.3564	1.60%
2016-01-04	0	2.500	2.490	2.500	2.450	2.600	462,000	1,178,930	2.5518	2.338	2.329	2.338	2.291	2.432	493,996	2.3865	-1.57%
2015-12-31	0	2.540	2.540	2.550	2.530	2.600	215,000	547,320	2.5457	2.375	2.375	2.385	2.366	2.432	229,890	2.3808	0.40%
2015-12-30	0	2.530	2.530	2.550	2.470	2.630	578,000	1,458,580	2.5235	2.366	2.366	2.385	2.310	2.460	618,030	2.3600	1.20%
2015-12-29	0	2.500	2.480	2.520	2.480	2.550	649,000	1,624,900	2.5037	2.338	2.319	2.357	2.319	2.385	693,947	2.3415	0.81%
2015-12-28	0	2.480	2.480	2.500	2.450	2.500	418,000	1,035,560	2.4774	2.319	2.319	2.338	2.291	2.338	446,949	2.3170	0.40%
2015-12-24	0	2.470	2.470	2.480	2.400	2.480	316,000	780,000	2.4684	2.310	2.310	2.319	2.245	2.319	337,885	2.3085	0.41%
2015-12-23	0	2.460	2.450	2.460	2.420	2.510	225,000	554,090	2.4626	2.301	2.291	2.301	2.263	2.347	240,583	2.3031	-0.40%
2015-12-22	0	2.470	2.460	2.470	2.460	2.510	35,000	86,740	2.4783	2.310	2.301	2.310	2.301	2.347	37,424	2.3178	0.00%
2015-12-21	0	2.470	2.460	2.470	2.400	2.470	426,000	1,032,880	2.4246	2.310	2.301	2.310	2.245	2.310	455,503	2.2676	0.82%
2015-12-18	0	2.450	2.410	2.450	2.400	2.540	483,000	1,177,430	2.4377	2.291	2.254	2.291	2.245	2.375	516,451	2.2799	0.00%
2015-12-17	0	2.450	2.450	2.460	2.420	2.470	163,000	399,040	2.4481	2.291	2.291	2.301	2.263	2.310	174,289	2.2895	0.82%
2015-12-16	0	2.430	2.410	2.450	2.410	2.490	245,000	597,950	2.4406	2.273	2.254	2.291	2.254	2.329	261,968	2.2825	0.00%
2015-12-15	0	2.430	2.410	2.430	2.400	2.550	342,000	830,950	2.4297	2.273	2.254	2.273	2.245	2.385	365,685	2.2723	-2.41%
2015-12-14	0	2.490	2.480	2.490	2.470	2.540	212,000	528,370	2.4923	2.329	2.319	2.329	2.310	2.375	226,682	2.3309	-1.58%
2015-12-11	0	2.530	2.520	2.530	2.480	2.570	142,000	359,275	2.5301	2.366	2.357	2.366	2.319	2.404	151,834	2.3662	-0.39%
2015-12-10	0	2.540	2.530	2.540	2.500	2.590	272,000	688,375	2.5308	2.375	2.366	2.375	2.338	2.422	290,838	2.3669	0.40%
2015-12-09	0	2.530	2.520	2.550	2.520	2.580	217,000	550,520	2.5370	2.366	2.357	2.385	2.357	2.413	232,028	2.3726	0.00%
2015-12-08	0	2.530	2.510	2.540	2.470	2.600	1,915,000	4,819,090	2.5165	2.366	2.347	2.375	2.310	2.432	2,047,625	2.3535	-2.32%
2015-12-07	0	2.590	2.580	2.600	2.550	2.610	676,000	1,746,110	2.5830	2.422	2.413	2.432	2.385	2.441	722,817	2.4157	0.78%
2015-12-04	0	2.570	2.570	2.580	2.550	2.610	247,000	634,780	2.5700	2.404	2.404	2.413	2.385	2.441	264,106	2.4035	-1.15%
2015-12-03	0	2.600	2.590	2.610	2.530	2.610	461,000	1,186,135	2.5730	2.432	2.422	2.441	2.366	2.441	492,927	2.4063	0.00%
2015-12-02	0	2.600	2.580	2.600	2.530	2.620	463,543	1,197,472	2.5833	2.432	2.413	2.432	2.366	2.450	495,646	2.4160	0.39%
2015-12-01	0	2.590	2.570	2.590	2.560	2.640	532,000	1,382,930	2.5995	2.422	2.404	2.422	2.394	2.469	568,844	2.4311	0.78%
2015-11-30	0	2.570	2.530	2.580	2.530	2.590	399,000	1,026,895	2.5737	2.404	2.366	2.413	2.366	2.422	426,633	2.4070	1.18%
2015-11-27	0	2.540	2.540	2.560	2.540	2.600	230,000	594,255	2.5837	2.375	2.375	2.394	2.375	2.432	245,929	2.4164	-1.55%
2015-11-26	0	2.580	2.560	2.580	2.520	2.620	398,398	1,017,155	2.5531	2.413	2.394	2.413	2.357	2.450	425,989	2.3877	-0.39%
2015-11-25	0	2.590	2.580	2.600	2.540	2.600	379,000	974,735	2.5719	2.422	2.413	2.432	2.375	2.432	405,248	2.4053	-0.38%
2015-11-24	0	2.600	2.570	2.600	2.540	2.620	438,000	1,130,170	2.5803	2.432	2.404	2.432	2.375	2.450	468,334	2.4132	0.39%
2015-11-23	0	2.590	2.580	2.590	2.590	2.620	231,000	600,760	2.6007	2.422	2.413	2.422	2.422	2.450	246,998	2.4322	1.17%
2015-11-20	0	2.560	2.520	2.580	2.470	2.600	2,686,000	6,792,960	2.5290	2.394	2.357	2.413	2.310	2.432	2,872,021	2.3652	-0.78%
2015-11-19	0	2.580	2.570	2.590	2.510	2.650	1,704,000	4,395,140	2.5793	2.413	2.404	2.422	2.347	2.478	1,822,012	2.4122	-0.77%
2015-11-18	0	2.600	2.590	2.610	2.550	2.620	1,101,000	2,843,330	2.5825	2.432	2.422	2.441	2.385	2.450	1,177,251	2.4152	0.39%
2015-11-17	0	2.590	2.570	2.580	2.570	2.650	844,000	2,193,370	2.5988	2.422	2.404	2.413	2.404	2.478	902,452	2.4305	0.00%
2015-11-16	0	2.590	2.580	2.590	2.520	2.630	594,000	1,545,940	2.6026	2.422	2.413	2.422	2.357	2.460	635,138	2.4340	0.39%
2015-11-13	0	2.580	2.560	2.580	2.520	2.610	411,000	1,056,570	2.5707	2.413	2.394	2.413	2.357	2.441	439,464	2.4042	1.18%
2015-11-12	0	2.550	2.520	2.550	2.520	2.610	1,624,000	4,172,745	2.5694	2.385	2.357	2.385	2.357	2.441	1,736,471	2.4030	-1.54%
2015-11-11	0	2.590	2.570	2.590	2.560	2.610	911,000	2,353,220	2.5831	2.422	2.404	2.422	2.394	2.441	974,092	2.4158	-0.38%
2015-11-10	0	2.600	2.570	2.600	2.530	2.630	465,000	1,196,900	2.5740	2.432	2.404	2.432	2.366	2.460	497,204	2.4073	0.00%
2015-11-09	0	2.600	2.590	2.600	2.580	2.630	385,000	1,000,640	2.5991	2.432	2.422	2.432	2.413	2.460	411,663	2.4307	0.78%
2015-11-06	0	2.580	2.570	2.580	2.540	2.600	513,000	1,320,940	2.5749	2.413	2.404	2.413	2.375	2.432	548,528	2.4082	2.79%
2015-11-05	0	2.510	2.490	2.530	2.490	2.600	986,000	2,479,060	2.5143	2.347	2.329	2.366	2.329	2.432	1,054,286	2.3514	-1.95%
2015-11-04	0	2.560	2.520	2.580	2.500	2.630	1,701,000	4,350,970	2.5579	2.394	2.357	2.413	2.338	2.460	1,818,804	2.3922	-0.78%
2015-11-03	0	2.580	2.560	2.590	2.550	2.610	593,000	1,532,130	2.5837	2.413	2.394	2.422	2.385	2.441	634,069	2.4163	-0.39%
2015-11-02	0	2.590	2.560	2.590	2.550	2.610	337,000	870,890	2.5842	2.422	2.394	2.422	2.385	2.441	360,339	2.4169	-0.77%
2015-10-30	0	2.610	2.590	2.610	2.580	2.650	310,000	807,250	2.6040	2.441	2.422	2.441	2.413	2.478	331,469	2.4354	-0.38%
2015-10-29	0	2.620	2.580	2.620	2.550	2.660	887,000	2,309,605	2.6038	2.450	2.413	2.450	2.385	2.488	948,430	2.4352	1.16%
2015-10-28	0	2.590	2.570	2.590	2.580	2.650	425,000	1,107,580	2.6061	2.422	2.404	2.422	2.413	2.478	454,434	2.4373	0.39%
2015-10-27	0	2.580	2.550	2.570	2.520	2.630	6,037,000	15,250,699	2.5262	2.413	2.385	2.404	2.357	2.460	6,455,097	2.3626	-0.39%
2015-10-26	0	2.590	2.570	2.580	2.500	2.700	1,189,000	3,079,540	2.5900	2.422	2.404	2.413	2.338	2.525	1,271,345	2.4223	-2.26%
2015-10-23	0	2.650	2.640	2.650	2.600	2.730	1,558,000	4,110,510	2.6383	2.478	2.469	2.478	2.432	2.553	1,665,900	2.4674	-1.49%
2015-10-22	0	2.690	2.670	2.690	2.650	2.750	1,089,200	2,920,512	2.6813	2.516	2.497	2.516	2.478	2.572	1,164,633	2.5077	0.37%
2015-10-20	0	2.680	2.640	2.700	2.590	2.710	2,857,600	7,577,876	2.6518	2.506	2.469	2.525	2.422	2.534	3,055,505	2.4801	-0.37%
2015-10-19	0	2.690	2.660	2.700	2.600	2.730	2,013,000	5,370,570	2.6679	2.516	2.488	2.525	2.432	2.553	2,152,412	2.4951	3.46%
2015-10-16	0	2.600	2.530	2.600	2.500	2.620	5,345,000	13,747,630	2.5721	2.432	2.366	2.432	2.338	2.450	5,715,172	2.4055	2.77%
2015-10-15	0	2.530	2.500	2.530	2.480	2.540	764,000	1,914,880	2.5064	2.366	2.338	2.366	2.319	2.375	816,911	2.3440	0.00%
2015-10-14	0	2.530	2.500	2.530	2.500	2.540	367,000	920,690	2.5087	2.366	2.338	2.366	2.338	2.375	392,417	2.3462	0.00%
2015-10-13	0	2.530	2.510	2.530	2.450	2.540	378,000	948,070	2.5081	2.366	2.347	2.366	2.291	2.375	404,179	2.3457	0.80%
2015-10-12	0	2.510	2.510	2.530	2.490	2.540	396,000	993,700	2.5093	2.347	2.347	2.366	2.329	2.375	423,425	2.3468	0.40%
2015-10-09	0	2.500	2.490	2.500	2.360	2.520	682,000	1,690,340	2.4785	2.338	2.329	2.338	2.207	2.357	729,232	2.3180	0.40%
2015-10-08	0	2.490	2.480	2.490	2.470	2.510	711,000	1,773,750	2.4947	2.329	2.319	2.329	2.310	2.347	760,241	2.3331	0.00%
2015-10-07	0	2.490	2.460	2.490	2.450	2.520	413,000	1,021,275	2.4728	2.329	2.301	2.329	2.291	2.357	441,603	2.3127	1.22%
2015-10-06	0	2.460	2.450	2.470	2.440	2.500	161,000	396,510	2.4628	2.301	2.291	2.310	2.282	2.338	172,150	2.3033	-0.81%
2015-10-05	0	2.480	2.460	2.500	2.390	2.580	777,000	1,925,570	2.4782	2.319	2.301	2.338	2.235	2.413	830,812	2.3177	-0.80%
2015-10-02	0	2.500	2.490	2.500	2.480	2.550	782,000	1,957,220	2.5028	2.338	2.329	2.338	2.319	2.385	836,158	2.3407	1.21%
2015-09-30	0	2.470	2.450	2.470	2.450	2.540	1,161,000	2,886,010	2.4858	2.310	2.291	2.310	2.291	2.375	1,241,406	2.3248	1.23%
2015-09-29	0	2.440	2.400	2.490	2.390	2.510	1,559,000	3,845,970	2.4669	2.282	2.245	2.329	2.235	2.347	1,666,970	2.3072	-2.01%
2015-09-25	0	2.490	2.460	2.490	2.450	2.500	1,274,000	3,162,810	2.4826	2.329	2.301	2.329	2.291	2.338	1,362,232	2.3218	0.81%
2015-09-24	0	2.470	2.440	2.470	2.440	2.500	705,000	1,745,380	2.4757	2.310	2.282	2.310	2.282	2.338	753,825	2.3154	1.65%
2015-09-23	0	2.430	2.430	2.480	2.420	2.500	2,520,000	6,244,900	2.4781	2.273	2.273	2.319	2.263	2.338	2,694,524	2.3176	-2.41%
2015-09-22	0	2.490	2.470	2.490	2.470	2.520	198,000	492,850	2.4891	2.329	2.310	2.329	2.310	2.357	211,713	2.3279	-0.40%
2015-09-21	0	2.500	2.490	2.500	2.470	2.500	470,000	1,173,500	2.4968	2.338	2.329	2.338	2.310	2.338	502,550	2.3351	0.81%
2015-09-18	0	2.480	2.460	2.480	2.450	2.570	1,971,000	4,922,930	2.4977	2.319	2.301	2.319	2.291	2.404	2,107,503	2.3359	-1.59%
2015-09-17	0	2.520	2.500	2.530	2.500	2.570	1,836,000	4,670,100	2.5436	2.357	2.338	2.366	2.338	2.404	1,963,154	2.3789	-1.18%
2015-09-16	0	2.550	2.540	2.550	2.470	2.580	1,609,000	4,069,430	2.5292	2.385	2.375	2.385	2.310	2.413	1,720,432	2.3654	0.00%
2015-09-15	0	2.550	2.500	2.550	2.500	2.560	174,000	442,830	2.5450	2.385	2.338	2.385	2.338	2.394	186,050	2.3802	0.00%
2015-09-14	0	2.550	2.530	2.550	2.500	2.600	820,000	2,108,900	2.5718	2.385	2.366	2.385	2.338	2.432	876,790	2.4053	-1.54%
2015-09-11	0	2.590	2.570	2.590	2.550	2.630	384,000	995,310	2.5920	2.422	2.404	2.422	2.385	2.460	410,594	2.4241	0.39%
2015-09-10	0	2.580	2.560	2.570	2.500	2.880	783,000	2,023,940	2.5849	2.413	2.394	2.404	2.338	2.693	837,227	2.4174	0.00%
2015-09-09	0	2.580	2.560	2.570	2.550	2.640	745,000	1,939,961	2.6040	2.413	2.394	2.404	2.385	2.469	796,596	2.4353	0.00%
2015-09-08	0	2.580	2.550	2.600	2.490	2.600	764,000	1,950,680	2.5532	2.413	2.385	2.432	2.329	2.432	816,911	2.3879	0.67%
2015-09-07	0	2.590	2.560	2.620	2.550	2.670	242,000	631,680	2.6102	2.397	2.369	2.425	2.360	2.471	261,496	2.4156	0.39%
2015-09-04	0	2.580	2.550	2.580	2.560	2.710	332,000	868,580	2.6162	2.388	2.360	2.388	2.369	2.508	358,747	2.4212	1.57%
2015-09-02	0	2.540	2.540	2.560	2.420	2.630	1,883,000	4,822,600	2.5611	2.351	2.351	2.369	2.240	2.434	2,034,698	2.3702	-3.05%
2015-09-01	0	2.620	2.600	2.620	2.570	2.700	879,000	2,302,350	2.6193	2.425	2.406	2.425	2.378	2.499	949,814	2.4240	-2.96%
2015-08-31	0	2.700	2.680	2.700	2.580	2.780	583,000	1,562,210	2.6796	2.499	2.480	2.499	2.388	2.573	629,968	2.4798	-0.37%
2015-08-28	0	2.710	2.700	2.850	2.690	2.970	1,162,000	3,204,780	2.7580	2.508	2.499	2.638	2.489	2.749	1,255,613	2.5524	0.00%
2015-08-27	0	2.710	2.710	2.720	2.660	2.780	816,000	2,195,030	2.6900	2.508	2.508	2.517	2.462	2.573	881,739	2.4894	0.37%
2015-08-26	0	2.700	2.670	2.720	2.680	2.790	2,196,000	5,922,880	2.6971	2.499	2.471	2.517	2.480	2.582	2,372,914	2.4960	0.75%
2015-08-25	0	2.680	2.650	2.680	2.600	3.000	2,651,000	7,004,490	2.6422	2.480	2.452	2.480	2.406	2.776	2,864,570	2.4452	-0.74%
2015-08-24	0	2.700	2.690	2.700	2.670	2.840	2,609,000	7,052,220	2.7030	2.499	2.489	2.499	2.471	2.628	2,819,186	2.5015	-2.53%
2015-08-21	0	2.770	2.740	2.770	2.670	2.810	717,000	1,957,190	2.7297	2.563	2.536	2.563	2.471	2.600	774,763	2.5262	0.36%
2015-08-20	0	2.760	2.750	2.800	2.740	3.180	896,000	2,499,330	2.7894	2.554	2.545	2.591	2.536	2.943	968,184	2.5815	-5.48%
2015-08-19	0	2.920	2.860	2.940	2.760	2.940	419,000	1,169,330	2.7908	2.702	2.647	2.721	2.554	2.721	452,755	2.5827	-0.34%
2015-08-18	0	2.930	2.890	2.930	2.830	2.930	718,000	2,064,360	2.8752	2.712	2.675	2.712	2.619	2.712	775,844	2.6608	3.53%
2015-08-17	0	2.830	2.830	2.840	2.770	2.870	715,000	2,023,320	2.8298	2.619	2.619	2.628	2.563	2.656	772,602	2.6188	2.17%
2015-08-14	0	2.770	2.760	2.770	2.670	2.970	1,447,500	3,948,685	2.7279	2.563	2.554	2.563	2.471	2.749	1,564,114	2.5246	-0.36%
2015-08-13	0	2.780	2.810	2.820	2.760	3.000	1,184,000	3,301,800	2.7887	2.573	2.600	2.610	2.554	2.776	1,279,385	2.5808	-2.46%
2015-08-12	0	2.850	2.830	2.870	2.770	2.880	1,000,000	2,820,780	2.8208	2.638	2.619	2.656	2.563	2.665	1,080,562	2.6105	-1.04%
2015-08-11	0	2.880	2.870	2.880	2.840	2.950	373,000	1,073,920	2.8791	2.665	2.656	2.665	2.628	2.730	403,050	2.6645	0.70%
2015-08-10	0	2.860	2.840	2.860	2.800	2.900	699,000	1,988,360	2.8446	2.647	2.628	2.647	2.591	2.684	755,313	2.6325	-1.38%
2015-08-07	0	2.900	2.870	2.900	2.830	2.930	252,000	721,990	2.8650	2.684	2.656	2.684	2.619	2.712	272,302	2.6514	0.00%
2015-08-06	0	2.900	2.880	2.930	2.880	3.000	466,000	1,361,535	2.9217	2.684	2.665	2.712	2.665	2.776	503,542	2.7039	-2.03%
2015-08-05	0	2.960	2.910	2.960	2.900	3.150	298,000	874,480	2.9345	2.739	2.693	2.739	2.684	2.915	322,007	2.7157	1.02%
2015-08-04	0	2.930	2.930	2.940	2.840	2.940	745,000	2,147,220	2.8822	2.712	2.712	2.721	2.628	2.721	805,019	2.6673	0.69%
2015-08-03	0	2.910	2.870	2.890	2.800	2.910	323,000	926,370	2.8680	2.693	2.656	2.675	2.591	2.693	349,022	2.6542	1.39%
2015-07-31	0	2.870	2.860	2.870	2.830	2.970	176,000	504,740	2.8678	2.656	2.647	2.656	2.619	2.749	190,179	2.6540	0.00%
2015-07-30	0	2.870	2.850	2.870	2.770	2.890	1,724,000	4,870,450	2.8251	2.656	2.638	2.656	2.563	2.675	1,862,889	2.6145	0.00%
2015-07-29	0	2.870	2.870	2.880	2.780	2.970	477,000	1,348,192	2.8264	2.656	2.656	2.665	2.573	2.749	515,428	2.6157	1.41%
2015-07-28	0	2.830	2.850	2.880	2.760	2.980	998,000	2,828,710	2.8344	2.619	2.638	2.665	2.554	2.758	1,078,401	2.6231	-0.35%
2015-07-27	0	2.840	2.870	2.910	2.710	2.950	1,575,000	4,440,520	2.8194	2.628	2.656	2.693	2.508	2.730	1,701,885	2.6092	-4.38%
2015-07-24	0	2.970	2.970	3.000	2.870	3.080	1,707,000	5,024,820	2.9437	2.749	2.749	2.776	2.656	2.850	1,844,519	2.7242	-1.00%
2015-07-23	0	3.000	2.980	3.000	2.930	3.150	2,303,000	6,842,735	2.9712	2.776	2.758	2.776	2.712	2.915	2,488,534	2.7497	-1.96%
2015-07-22	0	3.060	3.040	3.060	2.990	3.140	414,000	1,255,180	3.0318	2.832	2.813	2.832	2.767	2.906	447,353	2.8058	0.66%
2015-07-21	0	3.040	3.020	3.040	2.990	3.100	1,078,000	3,282,000	3.0445	2.813	2.795	2.813	2.767	2.869	1,164,846	2.8175	-1.30%
2015-07-20	0	3.080	3.050	3.080	3.040	3.180	818,000	2,526,850	3.0891	2.850	2.823	2.850	2.813	2.943	883,900	2.8588	-0.65%
2015-07-17	0	3.100	3.100	3.120	2.980	3.120	888,000	2,719,470	3.0625	2.869	2.869	2.887	2.758	2.887	959,539	2.8341	1.97%
2015-07-16	0	3.040	2.990	3.040	2.950	3.100	841,000	2,524,280	3.0015	2.813	2.767	2.813	2.730	2.869	908,753	2.7777	1.33%
2015-07-15	0	3.000	2.960	3.000	2.900	3.160	3,588,000	10,743,200	2.9942	2.776	2.739	2.776	2.684	2.924	3,877,056	2.7710	-3.23%
2015-07-14	0	3.100	3.070	3.100	2.990	3.130	2,937,000	9,069,030	3.0879	2.869	2.841	2.869	2.767	2.897	3,173,611	2.8576	3.68%
2015-07-13	0	2.990	2.950	3.000	2.860	3.050	1,928,000	5,679,060	2.9456	2.767	2.730	2.776	2.647	2.823	2,083,324	2.7260	-1.32%
2015-07-10	0	3.030	3.020	3.030	2.870	3.200	5,500,000	16,453,560	2.9916	2.804	2.795	2.804	2.656	2.961	5,943,091	2.7685	3.06%
2015-07-09	0	2.940	2.900	2.940	2.290	2.950	6,303,000	16,781,670	2.6625	2.721	2.684	2.721	2.119	2.730	6,810,782	2.4640	27.27%
2015-07-08	0	2.310	2.300	2.310	2.210	2.600	3,816,000	8,821,055	2.3116	2.138	2.129	2.138	2.045	2.406	4,123,425	2.1393	-4.15%
2015-07-07	0	2.410	2.390	2.430	2.340	2.620	9,070,567	22,382,343	2.4676	2.230	2.212	2.249	2.166	2.425	9,801,310	2.2836	-4.37%
2015-07-06	0	2.520	2.490	2.500	2.370	2.990	4,095,000	10,719,150	2.6176	2.332	2.304	2.314	2.193	2.767	4,424,901	2.4225	-12.80%
2015-07-03	0	2.890	2.890	2.990	2.850	3.240	7,217,481	21,139,514	2.9289	2.675	2.675	2.767	2.638	2.998	7,798,936	2.7106	-9.12%
2015-07-02	0	3.180	3.180	3.200	3.070	3.280	2,617,000	8,215,930	3.1394	2.943	2.943	2.961	2.841	3.035	2,827,831	2.9054	-1.85%
2015-06-30	0	3.240	3.230	3.240	3.030	3.270	2,414,000	7,672,355	3.1783	2.998	2.989	2.998	2.804	3.026	2,608,477	2.9413	1.57%
2015-06-29	0	3.190	3.170	3.190	3.020	3.220	1,399,000	4,442,660	3.1756	2.952	2.934	2.952	2.795	2.980	1,511,706	2.9388	-0.62%
2015-06-26	0	3.210	3.190	3.220	3.150	3.290	778,317	2,487,297	3.1957	2.971	2.952	2.980	2.915	3.045	841,020	2.9575	-1.23%
2015-06-25	0	3.250	3.240	3.260	3.180	3.290	946,000	3,060,300	3.2350	3.008	2.998	3.017	2.943	3.045	1,022,212	2.9938	0.00%
2015-06-24	0	3.250	3.250	3.260	3.170	3.280	2,524,000	8,139,845	3.2250	3.008	3.008	3.017	2.934	3.035	2,727,339	2.9845	0.62%
2015-06-23	0	3.230	3.210	3.230	3.150	3.250	1,195,000	3,812,430	3.1903	2.989	2.971	2.989	2.915	3.008	1,291,272	2.9525	0.31%
2015-06-22	0	3.220	3.200	3.220	3.170	3.290	907,000	2,916,240	3.2153	2.980	2.961	2.980	2.934	3.045	980,070	2.9755	0.31%
2015-06-19	0	3.210	3.200	3.230	3.100	3.270	6,885,000	21,792,570	3.1652	2.971	2.961	2.989	2.869	3.026	7,439,669	2.9292	-0.31%
2015-06-18	0	3.220	3.220	3.230	3.220	3.390	3,877,000	12,716,835	3.2801	2.980	2.980	2.989	2.980	3.137	4,189,339	3.0355	-2.42%
2015-06-17	0	3.300	3.280	3.300	3.190	3.430	7,052,000	23,573,885	3.3429	3.054	3.035	3.054	2.952	3.174	7,620,123	3.0936	0.30%
2015-06-16	0	3.290	3.270	3.290	3.270	3.400	4,561,000	15,044,495	3.2985	3.045	3.026	3.045	3.026	3.147	4,928,443	3.0526	0.92%
2015-06-15	0	3.260	3.230	3.260	3.180	3.400	8,658,000	28,557,778	3.2984	3.017	2.989	3.017	2.943	3.147	9,355,506	3.0525	-0.91%
2015-06-12	0	3.290	3.290	3.300	3.130	3.300	7,730,000	25,008,995	3.2353	3.045	3.045	3.054	2.897	3.054	8,352,744	2.9941	2.49%
2015-06-11	0	3.210	3.190	3.200	3.160	3.250	5,819,000	18,644,372	3.2041	2.971	2.952	2.961	2.924	3.008	6,287,790	2.9652	-1.53%
2015-06-10	0	3.260	3.230	3.260	3.190	3.390	2,556,000	8,322,020	3.2559	3.017	2.989	3.017	2.952	3.137	2,761,916	3.0131	-0.31%
2015-06-09	0	3.270	3.260	3.300	3.250	3.500	6,603,000	21,857,372	3.3102	3.026	3.017	3.054	3.008	3.239	7,134,951	3.0634	-2.68%
2015-06-08	0	3.360	3.350	3.360	3.280	3.650	3,797,000	12,683,145	3.3403	3.109	3.100	3.109	3.035	3.378	4,102,894	3.0913	-0.30%
2015-06-05	0	3.370	3.330	3.380	3.280	3.480	4,265,000	14,354,560	3.3657	3.119	3.082	3.128	3.035	3.221	4,608,597	3.1147	-4.53%
2015-06-04	0	3.530	3.500	3.530	3.320	3.590	6,661,000	22,677,365	3.4045	3.267	3.239	3.267	3.072	3.322	7,197,624	3.1507	1.73%
2015-06-03	0	3.470	3.440	3.450	3.380	3.660	6,027,000	21,132,390	3.5063	3.211	3.184	3.193	3.128	3.387	6,512,547	3.2449	-5.45%
2015-06-02	0	3.670	3.650	3.660	3.520	3.800	7,537,769	27,501,732	3.6485	3.396	3.378	3.387	3.258	3.517	8,145,027	3.3765	2.23%
2015-06-01	0	3.590	3.560	3.590	3.260	3.590	5,788,000	19,964,390	3.4493	3.322	3.295	3.322	3.017	3.322	6,254,293	3.1921	7.16%
2015-05-29	0	3.350	3.330	3.350	3.200	3.350	4,623,000	15,192,405	3.2863	3.100	3.082	3.100	2.961	3.100	4,995,438	3.0413	1.21%
2015-05-28	0	3.310	3.280	3.310	3.200	3.440	7,399,000	24,596,590	3.3243	3.063	3.035	3.063	2.961	3.184	7,995,078	3.0765	0.00%
2015-05-27	0	3.310	3.260	3.270	3.180	3.440	8,683,000	28,741,155	3.3100	3.063	3.017	3.026	2.943	3.184	9,382,520	3.0633	1.53%
2015-05-26	0	3.260	3.220	3.260	3.160	3.280	7,438,000	23,926,510	3.2168	3.017	2.980	3.017	2.924	3.035	8,037,220	2.9770	3.18%
2015-05-22	0	3.200	3.190	3.200	3.170	3.240	3,692,000	11,835,450	3.2057	2.924	2.915	2.924	2.896	2.960	4,040,701	2.9291	-0.62%
2015-05-21	0	3.220	3.200	3.220	3.160	3.250	1,614,000	5,160,265	3.1972	2.942	2.924	2.942	2.887	2.970	1,766,439	2.9213	0.00%
2015-05-20	0	3.220	3.200	3.220	3.150	3.240	5,562,000	17,743,840	3.1902	2.942	2.924	2.942	2.878	2.960	6,087,319	2.9149	1.90%
2015-05-19	0	3.160	3.140	3.160	3.100	3.160	5,349,000	16,694,100	3.1210	2.887	2.869	2.887	2.832	2.887	5,854,201	2.8516	0.96%
2015-05-18	0	3.130	3.120	3.130	2.990	3.130	3,552,000	10,861,035	3.0577	2.860	2.851	2.860	2.732	2.860	3,887,479	2.7939	2.96%
2015-05-15	0	3.040	3.040	3.050	2.960	3.100	5,105,000	15,335,035	3.0039	2.778	2.778	2.787	2.705	2.832	5,587,156	2.7447	-0.33%
2015-05-14	0	3.050	3.040	3.050	3.000	3.100	2,692,000	8,150,585	3.0277	2.787	2.778	2.787	2.741	2.832	2,946,254	2.7664	0.00%
2015-05-13	0	3.050	3.030	3.050	2.980	3.080	7,011,000	21,291,860	3.0369	2.787	2.769	2.787	2.723	2.814	7,673,174	2.7748	3.04%
2015-05-12	0	2.960	2.920	2.960	2.910	3.010	3,513,000	10,388,400	2.9571	2.705	2.668	2.705	2.659	2.750	3,844,795	2.7019	-1.33%
2015-05-11	0	3.000	2.980	3.000	2.950	3.010	3,413,000	10,175,230	2.9813	2.741	2.723	2.741	2.695	2.750	3,735,350	2.7240	2.04%
2015-05-08	0	2.940	2.940	2.950	2.780	2.940	4,462,000	12,946,620	2.9015	2.686	2.686	2.695	2.540	2.686	4,883,426	2.6511	4.63%
2015-05-07	0	2.810	2.800	2.820	2.740	2.910	5,665,000	15,766,930	2.7832	2.568	2.558	2.577	2.504	2.659	6,200,047	2.5430	-1.40%
2015-05-06	0	2.850	2.810	2.860	2.790	2.950	4,741,000	13,480,585	2.8434	2.604	2.568	2.613	2.549	2.695	5,188,777	2.5980	-1.04%
2015-05-05	0	2.880	2.880	2.900	2.850	3.000	3,654,000	10,665,010	2.9187	2.631	2.631	2.650	2.604	2.741	3,999,112	2.6668	-3.36%
2015-05-04	0	2.980	2.970	2.990	2.800	3.010	7,548,000	22,260,160	2.9491	2.723	2.714	2.732	2.558	2.750	8,260,892	2.6946	4.93%
2015-04-30	0	2.840	2.830	2.860	2.730	2.880	2,884,000	8,121,690	2.8161	2.595	2.586	2.613	2.494	2.631	3,156,388	2.5731	0.35%
2015-04-29	0	2.830	2.830	2.840	2.740	2.950	4,522,000	12,561,750	2.7779	2.586	2.586	2.595	2.504	2.695	4,949,093	2.5382	-1.39%
2015-04-28	0	2.870	2.850	2.870	2.830	2.960	1,743,000	5,032,950	2.8875	2.622	2.604	2.622	2.586	2.705	1,907,623	2.6383	-1.03%
2015-04-27	0	2.900	2.870	2.910	2.710	2.970	7,152,000	20,243,580	2.8305	2.650	2.622	2.659	2.476	2.714	7,827,491	2.5862	3.57%
2015-04-24	0	2.800	2.780	2.800	2.780	2.920	1,569,000	4,400,740	2.8048	2.558	2.540	2.558	2.540	2.668	1,717,189	2.5628	-2.78%
2015-04-23	0	2.880	2.840	2.880	2.740	3.050	5,053,000	14,300,920	2.8302	2.631	2.595	2.631	2.504	2.787	5,530,245	2.5859	-2.37%
2015-04-22	0	2.950	2.930	2.950	2.900	3.000	1,519,000	4,474,640	2.9458	2.695	2.677	2.695	2.650	2.741	1,662,466	2.6916	0.34%
2015-04-21	0	2.940	2.900	2.950	2.810	2.950	2,898,000	8,405,660	2.9005	2.686	2.650	2.695	2.568	2.695	3,171,710	2.6502	2.44%
2015-04-20	0	2.870	2.800	2.870	2.780	2.900	2,790,000	7,866,980	2.8197	2.622	2.558	2.622	2.540	2.650	3,053,509	2.5764	-2.05%
2015-04-17	0	2.930	2.900	2.970	2.720	3.000	8,785,000	25,100,895	2.8572	2.677	2.650	2.714	2.485	2.741	9,614,724	2.6107	-1.35%
2015-04-16	0	2.970	2.940	2.970	2.860	3.070	3,840,000	11,351,160	2.9560	2.714	2.686	2.714	2.613	2.805	4,202,680	2.7009	-3.57%
2015-04-15	0	3.080	3.000	3.070	2.900	3.140	3,394,000	10,108,180	2.9782	2.814	2.741	2.805	2.650	2.869	3,714,556	2.7212	0.98%
2015-04-14	0	3.050	3.030	3.070	2.990	3.150	4,950,000	15,229,230	3.0766	2.787	2.769	2.805	2.732	2.878	5,417,517	2.8111	0.00%
2015-04-13	0	3.050	3.040	3.050	3.000	3.070	5,688,000	17,257,390	3.0340	2.787	2.778	2.787	2.741	2.805	6,225,219	2.7722	1.67%
2015-04-10	0	3.000	2.980	3.000	2.880	3.070	4,096,000	12,161,350	2.9691	2.741	2.723	2.741	2.631	2.805	4,482,858	2.7129	0.00%
2015-04-09	0	3.000	2.930	3.000	2.790	3.290	8,473,000	25,712,130	3.0346	2.741	2.677	2.741	2.549	3.006	9,273,256	2.7727	7.53%
2015-04-08	0	2.790	2.780	2.790	2.600	2.800	8,274,500	22,658,305	2.7383	2.549	2.540	2.549	2.376	2.558	9,056,008	2.5020	9.41%
2015-04-02	0	2.550	2.540	2.550	2.380	2.550	2,521,000	6,198,480	2.4587	2.330	2.321	2.330	2.175	2.330	2,759,103	2.2466	4.94%
2015-04-01	0	2.430	2.350	2.430	2.300	2.430	607,000	1,425,620	2.3486	2.220	2.147	2.220	2.102	2.220	664,330	2.1460	5.19%
2015-03-31	0	2.310	2.310	2.320	2.220	2.320	1,473,000	3,334,870	2.2640	2.111	2.111	2.120	2.028	2.120	1,612,122	2.0686	1.76%
2015-03-30	0	2.270	2.250	2.270	2.210	2.380	5,089,000	11,442,805	2.2485	2.074	2.056	2.074	2.019	2.175	5,569,645	2.0545	-4.62%
2015-03-27	0	2.380	2.350	2.380	2.270	2.440	1,192,000	2,769,580	2.3235	2.175	2.147	2.175	2.074	2.229	1,304,582	2.1230	-0.83%
2015-03-26	0	2.400	2.370	2.400	2.310	2.450	990,000	2,373,380	2.3974	2.193	2.165	2.193	2.111	2.239	1,083,503	2.1905	-0.83%
2015-03-25	0	2.420	2.390	2.420	2.390	2.630	1,231,000	2,990,820	2.4296	2.211	2.184	2.211	2.184	2.403	1,347,265	2.2199	-4.35%
2015-03-24	0	2.530	2.530	2.540	2.450	2.640	588,000	1,496,520	2.5451	2.312	2.312	2.321	2.239	2.412	643,535	2.3255	-4.17%
2015-03-23	0	2.640	2.630	2.640	2.540	2.700	1,112,000	2,908,320	2.6154	2.412	2.403	2.412	2.321	2.467	1,217,026	2.3897	0.00%
2015-03-20	0	2.640	2.640	2.650	2.360	2.680	7,473,000	19,102,315	2.5562	2.412	2.412	2.421	2.156	2.449	8,178,809	2.3356	1.93%
2015-03-19	0	2.590	2.570	2.590	2.530	2.640	2,985,487	7,642,717	2.5600	2.366	2.348	2.366	2.312	2.412	3,267,460	2.3390	1.57%
2015-03-18	0	2.550	2.520	2.550	2.510	2.740	1,333,000	3,453,930	2.5911	2.330	2.303	2.330	2.293	2.504	1,458,899	2.3675	-4.49%
2015-03-17	0	2.670	2.660	2.680	2.300	2.710	4,388,000	10,835,000	2.4692	2.440	2.430	2.449	2.102	2.476	4,802,437	2.2561	6.80%
2015-03-16	0	2.500	2.500	2.570	2.360	2.570	1,175,000	2,850,080	2.4256	2.284	2.284	2.348	2.156	2.348	1,285,976	2.2163	-1.57%
2015-03-13	0	2.540	2.510	2.540	2.380	2.560	1,129,000	2,838,990	2.5146	2.321	2.293	2.321	2.175	2.339	1,235,632	2.2976	4.53%
2015-03-12	0	2.430	2.380	2.430	2.330	2.540	1,690,000	4,061,900	2.4035	2.220	2.175	2.220	2.129	2.321	1,849,617	2.1961	-2.41%
2015-03-11	0	2.490	2.460	2.490	2.450	2.570	2,239,000	5,583,710	2.4938	2.275	2.248	2.275	2.239	2.348	2,450,469	2.2786	-2.73%
2015-03-10	0	2.560	2.550	2.560	2.510	2.610	1,200,000	3,072,450	2.5604	2.339	2.330	2.339	2.293	2.385	1,313,337	2.3394	-1.54%
2015-03-09	0	2.600	2.570	2.600	2.530	2.660	901,000	2,336,990	2.5938	2.376	2.348	2.376	2.312	2.430	986,097	2.3699	0.00%
2015-03-06	0	2.600	2.600	2.660	2.510	2.670	2,046,000	5,365,850	2.6226	2.376	2.376	2.430	2.293	2.440	2,239,240	2.3963	-2.62%
2015-03-05	0	2.670	2.580	2.640	2.570	2.770	1,365,000	3,645,240	2.6705	2.440	2.357	2.412	2.348	2.531	1,493,921	2.4400	-3.26%
2015-03-04	0	2.760	2.750	2.760	2.680	2.770	787,000	2,161,150	2.7461	2.522	2.513	2.522	2.449	2.531	861,330	2.5091	0.73%
2015-03-03	0	2.740	2.740	2.770	2.520	2.800	3,040,974	8,137,819	2.6761	2.504	2.504	2.531	2.303	2.558	3,328,187	2.4451	4.58%
2015-03-02	0	2.620	2.580	2.600	2.580	2.750	958,000	2,536,400	2.6476	2.394	2.357	2.376	2.357	2.513	1,048,481	2.4191	-5.42%
2015-02-27	0	2.770	2.720	2.770	2.710	2.790	1,370,000	3,788,800	2.7655	2.531	2.485	2.531	2.476	2.549	1,499,394	2.5269	-0.72%
2015-02-26	0	2.790	2.760	2.790	2.790	2.820	164,000	460,290	2.8066	2.549	2.522	2.549	2.549	2.577	179,489	2.5644	0.00%
2015-02-25	0	2.790	2.790	2.800	2.720	2.800	4,467,000	12,404,385	2.7769	2.549	2.549	2.558	2.485	2.558	4,888,898	2.5373	0.36%
2015-02-24	0	2.780	2.760	2.780	2.610	2.780	805,000	2,208,990	2.7441	2.540	2.522	2.540	2.385	2.540	881,030	2.5073	2.96%
2015-02-23	0	2.700	2.690	2.700	2.620	2.700	323,000	866,185	2.6817	2.467	2.458	2.467	2.394	2.467	353,507	2.4503	0.75%
2015-02-18	0	2.680	2.680	2.690	2.660	2.680	433,000	1,156,520	2.6709	2.449	2.449	2.458	2.430	2.449	473,896	2.4405	0.00%
2015-02-17	0	2.680	2.660	2.680	2.630	2.680	1,345,000	3,573,810	2.6571	2.449	2.430	2.449	2.403	2.449	1,472,032	2.4278	1.52%
2015-02-16	0	2.640	2.630	2.640	2.590	2.650	816,000	2,136,740	2.6186	2.412	2.403	2.412	2.366	2.421	893,069	2.3926	1.54%
2015-02-13	0	2.600	2.580	2.600	2.460	2.610	2,922,000	7,452,830	2.5506	2.376	2.357	2.376	2.248	2.385	3,197,977	2.3305	2.36%
2015-02-12	0	2.540	2.510	2.550	2.430	2.550	2,076,000	5,176,080	2.4933	2.321	2.293	2.330	2.220	2.330	2,272,074	2.2781	2.01%
2015-02-11	0	2.490	2.480	2.490	2.280	2.500	1,915,000	4,553,660	2.3779	2.275	2.266	2.275	2.083	2.284	2,095,868	2.1727	8.73%
2015-02-10	0	2.290	2.280	2.290	2.230	2.290	4,948,000	11,149,048	2.2532	2.092	2.083	2.092	2.038	2.092	5,415,328	2.0588	0.88%
2015-02-09	0	2.270	2.230	2.270	2.220	2.290	942,000	2,115,960	2.2462	2.074	2.038	2.074	2.028	2.092	1,030,970	2.0524	1.34%
2015-02-06	0	2.240	2.220	2.250	2.220	2.260	1,509,000	3,354,079	2.2227	2.047	2.028	2.056	2.028	2.065	1,651,522	2.0309	0.45%
2015-02-05	0	2.230	2.230	2.240	2.150	2.300	1,010,000	2,246,090	2.2239	2.038	2.038	2.047	1.964	2.102	1,105,392	2.0319	-0.45%
2015-02-04	0	2.240	2.240	2.260	2.220	2.300	2,368,000	5,333,530	2.2523	2.047	2.047	2.065	2.028	2.102	2,591,652	2.0580	0.00%
2015-02-03	0	2.240	2.240	2.250	2.210	2.270	1,933,000	4,342,390	2.2465	2.047	2.047	2.056	2.019	2.074	2,115,568	2.0526	0.45%
2015-02-02	0	2.230	2.230	2.240	2.220	2.300	1,143,000	2,549,210	2.2303	2.038	2.038	2.047	2.028	2.102	1,250,954	2.0378	-1.33%
2015-01-30	0	2.260	2.260	2.270	2.220	2.270	891,000	2,005,740	2.2511	2.065	2.065	2.074	2.028	2.074	975,153	2.0568	1.80%
2015-01-29	0	2.220	2.180	2.220	2.200	2.270	560,000	1,237,700	2.2102	2.028	1.992	2.028	2.010	2.074	612,891	2.0194	-0.45%
2015-01-28	0	2.230	2.230	2.240	2.140	2.230	5,040,000	10,974,780	2.1775	2.038	2.038	2.047	1.955	2.038	5,516,017	1.9896	0.45%
2015-01-27	0	2.220	2.210	2.220	2.200	2.250	1,690,000	3,766,307	2.2286	2.028	2.019	2.028	2.010	2.056	1,849,617	2.0363	-0.45%
2015-01-26	0	2.230	2.220	2.230	2.190	2.280	750,000	1,658,240	2.2110	2.038	2.028	2.038	2.001	2.083	820,836	2.0202	0.00%
2015-01-23	0	2.230	2.220	2.230	2.220	2.300	1,802,000	4,049,585	2.2473	2.038	2.028	2.038	2.028	2.102	1,972,195	2.0533	0.00%
2015-01-22	0	2.230	2.230	2.240	2.230	2.310	845,000	1,897,530	2.2456	2.038	2.038	2.047	2.038	2.111	924,808	2.0518	-0.89%
2015-01-21	0	2.250	2.230	2.250	2.230	2.340	1,442,000	3,256,640	2.2584	2.056	2.038	2.056	2.038	2.138	1,578,194	2.0635	-0.88%
2015-01-20	0	2.270	2.270	2.300	2.230	2.310	2,266,000	5,128,860	2.2634	2.074	2.074	2.102	2.038	2.111	2,480,019	2.0681	0.89%
2015-01-19	0	2.250	2.230	2.250	2.200	2.280	1,825,000	4,074,190	2.2324	2.056	2.038	2.056	2.010	2.083	1,997,367	2.0398	1.35%
2015-01-16	0	2.220	2.210	2.220	2.210	2.250	1,084,000	2,404,390	2.2181	2.028	2.019	2.028	2.019	2.056	1,186,381	2.0267	0.00%
2015-01-15	0	2.220	2.210	2.220	2.210	2.280	954,000	2,123,900	2.2263	2.028	2.019	2.028	2.019	2.083	1,044,103	2.0342	-1.77%
2015-01-14	0	2.260	2.230	2.260	2.220	2.280	1,729,000	3,892,130	2.2511	2.065	2.038	2.065	2.028	2.083	1,892,300	2.0568	0.44%
2015-01-13	0	2.250	2.240	2.250	2.210	2.340	2,595,000	5,816,270	2.2413	2.056	2.047	2.056	2.019	2.138	2,840,092	2.0479	-0.44%
2015-01-12	0	2.260	2.240	2.270	2.200	2.270	4,224,000	9,415,140	2.2290	2.065	2.047	2.074	2.010	2.074	4,622,948	2.0366	1.80%
2015-01-09	0	2.220	2.210	2.230	2.190	2.270	1,994,000	4,414,286	2.2138	2.028	2.019	2.038	2.001	2.074	2,182,329	2.0227	0.91%
2015-01-08	0	2.200	2.200	2.210	2.190	2.250	1,623,000	3,585,150	2.2090	2.010	2.010	2.019	2.001	2.056	1,776,289	2.0183	0.00%
2015-01-07	0	2.200	2.190	2.200	2.140	2.210	2,867,000	6,263,923	2.1848	2.010	2.001	2.010	1.955	2.019	3,137,782	1.9963	0.00%
2015-01-06	0	2.200	2.190	2.200	2.130	2.200	2,468,000	5,353,160	2.1690	2.010	2.001	2.010	1.946	2.010	2,701,097	1.9818	2.33%
2015-01-05	0	2.150	2.140	2.160	2.120	2.160	703,000	1,509,230	2.1468	1.964	1.955	1.974	1.937	1.974	769,397	1.9616	-0.46%
2015-01-02	0	2.160	2.130	2.160	2.120	2.170	2,435,000	5,242,870	2.1531	1.974	1.946	1.974	1.937	1.983	2,664,980	1.9673	0.93%
2014-12-31	0	2.140	2.120	2.140	2.100	2.170	795,000	1,712,450	2.1540	1.955	1.937	1.955	1.919	1.983	870,086	1.9681	0.00%
2014-12-30	0	2.140	2.120	2.140	2.100	2.190	1,486,000	3,153,620	2.1222	1.955	1.937	1.955	1.919	2.001	1,626,349	1.9391	-2.73%
2014-12-29	0	2.200	2.170	2.200	2.120	2.230	2,380,000	5,154,940	2.1659	2.010	1.983	2.010	1.937	2.038	2,604,786	1.9790	-1.79%
2014-12-24	0	2.240	2.160	2.240	2.180	2.280	1,103,000	2,447,390	2.2188	2.047	1.974	2.047	1.992	2.083	1,207,176	2.0274	0.90%
2014-12-23	0	2.220	2.200	2.220	2.160	2.250	2,624,120	5,790,886	2.2068	2.028	2.010	2.028	1.974	2.056	2,871,962	2.0164	-0.89%
2014-12-22	0	2.240	2.230	2.240	2.210	2.270	1,416,000	3,173,040	2.2408	2.047	2.038	2.047	2.019	2.074	1,549,738	2.0475	-0.44%
2014-12-19	0	2.250	2.230	2.270	2.200	2.320	2,138,000	4,812,300	2.2508	2.056	2.038	2.074	2.010	2.120	2,339,929	2.0566	-1.75%
2014-12-18	0	2.290	2.260	2.290	2.250	2.360	2,077,000	4,774,530	2.2988	2.092	2.065	2.092	2.056	2.156	2,273,168	2.1004	-2.97%
2014-12-17	0	2.360	2.330	2.360	2.300	2.500	2,116,000	5,022,765	2.3737	2.156	2.129	2.156	2.102	2.284	2,315,852	2.1689	-4.07%
2014-12-16	0	2.460	2.450	2.460	2.430	2.570	427,000	1,056,840	2.4750	2.248	2.239	2.248	2.220	2.348	467,329	2.2614	-1.20%
2014-12-15	0	2.490	2.490	2.500	2.350	2.510	624,000	1,552,700	2.4883	2.275	2.275	2.284	2.147	2.293	682,935	2.2736	0.00%
2014-12-12	0	2.490	2.470	2.490	2.400	2.550	1,482,000	3,710,860	2.5040	2.275	2.257	2.275	2.193	2.330	1,621,972	2.2879	1.63%
2014-12-11	0	2.450	2.440	2.450	2.420	2.520	1,644,000	4,076,380	2.4795	2.239	2.229	2.239	2.211	2.303	1,799,272	2.2656	3.38%
2014-12-10	0	2.370	2.370	2.380	2.320	2.460	1,002,000	2,365,470	2.3607	2.165	2.165	2.175	2.120	2.248	1,096,637	2.1570	0.85%
2014-12-09	0	2.350	2.400	2.450	2.300	2.540	443,000	1,042,090	2.3523	2.147	2.193	2.239	2.102	2.321	484,840	2.1493	1.73%
2014-12-08	0	2.310	2.310	2.320	2.300	2.460	2,488,000	5,993,984	2.4092	2.111	2.111	2.120	2.102	2.248	2,722,986	2.2013	-5.71%
2014-12-05	0	2.450	2.440	2.450	2.350	2.550	1,021,000	2,503,290	2.4518	2.239	2.229	2.239	2.147	2.330	1,117,431	2.2402	-2.78%
2014-12-04	0	2.520	2.500	2.520	2.500	2.590	1,260,000	3,175,300	2.5201	2.303	2.284	2.303	2.284	2.366	1,379,004	2.3026	-2.70%
2014-12-03	0	2.590	2.550	2.590	2.520	2.620	803,000	2,048,800	2.5514	2.366	2.330	2.366	2.303	2.394	878,842	2.3313	0.39%
2014-12-02	0	2.580	2.550	2.590	2.540	2.620	277,000	708,260	2.5569	2.357	2.330	2.366	2.321	2.394	303,162	2.3362	0.78%
2014-12-01	0	2.560	2.550	2.560	2.530	2.620	811,000	2,066,980	2.5487	2.339	2.330	2.339	2.312	2.394	887,597	2.3287	-0.78%
2014-11-28	0	2.580	2.580	2.600	2.550	2.630	614,000	1,576,400	2.5674	2.357	2.357	2.376	2.330	2.403	671,991	2.3459	-0.77%
2014-11-27	0	2.600	2.590	2.600	2.560	2.640	118,000	305,120	2.5858	2.376	2.366	2.376	2.339	2.412	129,145	2.3626	-0.38%
2014-11-26	0	2.610	2.580	2.610	2.570	2.620	551,000	1,427,340	2.5905	2.385	2.357	2.385	2.348	2.394	603,041	2.3669	0.38%
2014-11-25	0	2.600	2.600	2.620	2.570	2.620	928,000	2,401,490	2.5878	2.376	2.376	2.394	2.348	2.394	1,015,648	2.3645	0.78%
2014-11-24	0	2.580	2.580	2.590	2.540	2.720	901,000	2,302,780	2.5558	2.357	2.357	2.366	2.321	2.485	986,097	2.3352	1.57%
2014-11-21	0	2.540	2.500	2.590	2.500	2.590	1,492,000	3,759,190	2.5196	2.321	2.284	2.366	2.284	2.366	1,632,916	2.3021	-0.78%
2014-11-20	0	2.560	2.550	2.560	2.500	2.620	2,354,000	5,986,480	2.5431	2.339	2.330	2.339	2.284	2.394	2,576,330	2.3236	-0.39%
2014-11-19	0	2.570	2.560	2.570	2.550	2.660	2,209,000	5,695,490	2.5783	2.348	2.339	2.348	2.330	2.430	2,417,635	2.3558	-3.38%
2014-11-18	0	2.660	2.620	2.660	2.600	2.710	1,119,000	2,958,510	2.6439	2.430	2.394	2.430	2.376	2.476	1,224,687	2.4157	0.38%
2014-11-17	0	2.650	2.640	2.660	2.630	2.730	889,000	2,367,510	2.6631	2.421	2.412	2.430	2.403	2.494	972,964	2.4333	1.15%
2014-11-14	0	2.620	2.620	2.650	2.620	2.720	840,000	2,234,680	2.6603	2.394	2.394	2.421	2.394	2.485	919,336	2.4308	-2.60%
2014-11-13	0	2.690	2.670	2.690	2.660	2.690	187,000	501,520	2.6819	2.458	2.440	2.458	2.430	2.458	204,662	2.4505	0.75%
2014-11-12	0	2.670	2.660	2.680	2.660	2.690	227,000	608,820	2.6820	2.440	2.430	2.449	2.430	2.458	248,440	2.4506	-0.74%
2014-11-11	0	2.690	2.650	2.690	2.660	2.730	2,063,000	5,549,860	2.6902	2.458	2.421	2.458	2.430	2.494	2,257,846	2.4580	-0.37%
2014-11-10	0	2.700	2.640	2.700	2.630	2.720	1,740,000	4,666,250	2.6818	2.467	2.412	2.467	2.403	2.485	1,904,339	2.4503	2.27%
2014-11-07	0	2.640	2.640	2.660	2.620	2.720	2,100,000	5,596,399	2.6650	2.412	2.412	2.430	2.394	2.485	2,298,340	2.4350	-2.22%
2014-11-06	0	2.700	2.690	2.700	2.600	2.800	2,466,000	6,703,910	2.7185	2.467	2.458	2.467	2.376	2.558	2,698,908	2.4839	-2.53%
2014-11-05	0	2.770	2.740	2.770	2.740	2.810	309,000	850,790	2.7534	2.531	2.504	2.531	2.504	2.568	338,184	2.5158	1.47%
2014-11-04	0	2.730	2.730	2.770	2.700	2.770	683,000	1,870,530	2.7387	2.494	2.494	2.531	2.467	2.531	747,508	2.5024	-1.09%
2014-11-03	0	2.760	2.760	2.770	2.690	2.820	567,000	1,566,170	2.7622	2.522	2.522	2.531	2.458	2.577	620,552	2.5238	0.00%
2014-10-31	0	2.760	2.710	2.780	2.650	2.780	1,361,000	3,673,695	2.6993	2.522	2.476	2.540	2.421	2.540	1,489,543	2.4663	0.73%
2014-10-30	0	2.740	2.680	2.740	2.680	2.790	489,000	1,322,820	2.7052	2.504	2.449	2.504	2.449	2.549	535,185	2.4717	0.37%
2014-10-29	0	2.730	2.720	2.730	2.690	2.770	929,000	2,518,420	2.7109	2.494	2.485	2.494	2.458	2.531	1,016,742	2.4770	0.37%
2014-10-28	0	2.720	2.700	2.730	2.670	2.730	3,512,000	9,486,070	2.7010	2.485	2.467	2.494	2.440	2.494	3,843,701	2.4680	1.12%
2014-10-27	0	2.690	2.640	2.700	2.640	2.700	512,000	1,362,940	2.6620	2.458	2.412	2.467	2.412	2.467	560,357	2.4323	0.37%
2014-10-24	0	2.680	2.680	2.700	2.670	2.740	1,949,780	5,263,566	2.6996	2.449	2.449	2.467	2.440	2.504	2,133,932	2.4666	-0.37%
2014-10-23	0	2.690	2.690	2.700	2.670	2.770	2,307,000	6,228,340	2.6998	2.458	2.458	2.467	2.440	2.531	2,524,891	2.4668	-2.54%
2014-10-22	0	2.760	2.740	2.790	2.720	2.790	488,000	1,349,300	2.7650	2.522	2.504	2.549	2.485	2.549	534,091	2.5264	2.22%
2014-10-21	0	2.700	2.670	2.700	2.660	2.740	806,000	2,171,970	2.6948	2.467	2.440	2.467	2.430	2.504	882,125	2.4622	-0.74%
2014-10-20	0	2.720	2.710	2.720	2.700	2.880	888,000	2,439,870	2.7476	2.485	2.476	2.485	2.467	2.631	971,870	2.5105	0.37%
2014-10-17	0	2.710	2.700	2.710	2.680	2.720	1,608,000	4,335,560	2.6962	2.476	2.467	2.476	2.449	2.485	1,759,872	2.4636	0.37%
2014-10-16	0	2.700	2.670	2.710	2.660	2.800	3,355,000	9,136,710	2.7233	2.467	2.440	2.476	2.430	2.558	3,671,872	2.4883	-1.46%
2014-10-15	0	2.740	2.740	2.750	2.730	2.830	2,022,000	5,592,150	2.7657	2.504	2.504	2.513	2.494	2.586	2,212,973	2.5270	-2.14%
2014-10-14	0	2.800	2.790	2.800	2.770	2.970	4,307,000	12,168,260	2.8252	2.558	2.549	2.558	2.531	2.714	4,713,787	2.5814	-3.78%
2014-10-13	0	2.910	2.890	2.910	2.890	2.990	1,441,000	4,234,720	2.9387	2.659	2.641	2.659	2.641	2.732	1,577,099	2.6851	-2.35%
2014-10-10	0	2.980	2.970	2.980	2.970	3.000	543,000	1,621,140	2.9855	2.723	2.714	2.723	2.714	2.741	594,285	2.7279	-0.67%
2014-10-09	0	3.000	2.970	3.000	2.970	3.010	698,000	2,086,060	2.9886	2.741	2.714	2.741	2.714	2.750	763,925	2.7307	-0.66%
2014-10-08	0	3.020	3.000	3.020	2.980	3.060	408,000	1,223,720	2.9993	2.759	2.741	2.759	2.723	2.796	446,535	2.7405	0.33%
2014-10-07	0	3.010	3.030	3.040	2.990	3.100	2,751,000	8,264,860	3.0043	2.750	2.769	2.778	2.732	2.832	3,010,826	2.7450	-1.63%
2014-10-06	0	3.060	3.040	3.060	2.970	3.070	1,172,000	3,549,030	3.0282	2.796	2.778	2.796	2.714	2.805	1,282,693	2.7669	0.99%
2014-10-03	0	3.030	3.000	3.030	2.950	3.120	2,633,000	7,951,580	3.0200	2.769	2.741	2.769	2.695	2.851	2,881,681	2.7594	-1.62%
2014-09-30	0	3.080	3.070	3.130	3.010	3.130	6,443,000	19,805,980	3.0740	2.814	2.805	2.860	2.750	2.860	7,051,527	2.8088	0.00%
2014-09-29	0	3.080	3.030	3.080	2.980	3.080	3,252,000	9,865,660	3.0337	2.814	2.769	2.814	2.723	2.814	3,559,144	2.7719	0.65%
2014-09-26	0	3.060	3.060	3.070	3.050	3.090	2,042,000	6,277,165	3.0740	2.796	2.796	2.805	2.787	2.823	2,234,862	2.8087	-0.97%
2014-09-25	0	3.090	3.110	3.120	3.070	3.110	5,286,000	16,322,270	3.0878	2.823	2.842	2.851	2.805	2.842	5,785,251	2.8214	-0.96%
2014-09-24	0	3.120	3.100	3.120	3.070	3.120	4,743,000	14,675,880	3.0942	2.851	2.832	2.851	2.805	2.851	5,190,966	2.8272	0.00%
2014-09-23	0	3.120	3.100	3.110	3.070	3.130	1,671,000	5,186,160	3.1036	2.851	2.832	2.842	2.805	2.860	1,828,822	2.8358	0.32%
2014-09-22	0	3.110	3.090	3.120	3.030	3.120	4,098,000	12,616,245	3.0786	2.842	2.823	2.851	2.769	2.851	4,485,047	2.8130	0.00%
2014-09-19	0	3.110	3.090	3.110	3.050	3.110	743,000	2,292,140	3.0850	2.842	2.823	2.842	2.787	2.842	813,175	2.8188	0.32%
2014-09-18	0	3.100	3.100	3.110	3.080	3.140	9,575,000	29,338,233	3.0640	2.832	2.832	2.842	2.814	2.869	10,479,338	2.7996	0.98%
2014-09-17	0	3.070	3.040	3.080	2.960	3.080	3,217,000	9,750,065	3.0308	2.805	2.778	2.814	2.705	2.814	3,520,839	2.7692	0.00%
2014-09-16	0	3.070	3.030	3.070	3.030	3.100	1,132,000	3,466,120	3.0619	2.805	2.769	2.805	2.769	2.832	1,238,915	2.7977	-0.32%
2014-09-15	0	3.080	3.070	3.080	3.030	3.120	831,000	2,544,400	3.0619	2.814	2.805	2.814	2.769	2.851	909,486	2.7976	0.65%
2014-09-12	0	3.060	3.030	3.060	2.970	3.060	2,365,000	7,134,430	3.0167	2.796	2.769	2.796	2.714	2.796	2,588,369	2.7563	2.00%
2014-09-11	0	3.000	3.000	3.010	2.950	3.020	2,405,000	7,180,870	2.9858	2.741	2.741	2.750	2.695	2.759	2,632,147	2.7281	2.74%
2014-09-10	0	2.920	2.900	2.910	2.890	3.070	4,716,000	14,009,080	2.9705	2.668	2.650	2.659	2.641	2.805	5,161,416	2.7142	-3.95%
2014-09-08	0	3.040	3.030	3.040	2.970	3.070	908,000	2,738,180	3.0156	2.778	2.769	2.778	2.714	2.805	993,759	2.7554	2.36%
2014-09-05	0	2.970	2.950	2.970	2.900	3.050	2,259,000	6,684,530	2.9591	2.714	2.695	2.714	2.650	2.787	2,472,358	2.7037	-1.33%
2014-09-04	0	3.010	2.980	3.010	2.860	3.010	3,061,000	9,025,180	2.9484	2.750	2.723	2.750	2.613	2.750	3,350,105	2.6940	6.09%
2014-09-03	0	2.860	2.890	2.900	2.820	3.000	6,131,000	17,706,075	2.8880	2.592	2.620	2.629	2.556	2.719	6,763,982	2.6177	-2.05%
2014-09-02	0	2.920	2.890	2.920	2.860	3.060	4,535,000	13,357,360	2.9454	2.647	2.620	2.647	2.592	2.774	5,003,207	2.6698	-2.99%
2014-09-01	0	3.010	3.000	3.010	3.010	3.050	916,000	2,768,960	3.0229	2.728	2.719	2.728	2.728	2.765	1,010,570	2.7400	-0.99%
2014-08-29	0	3.040	3.010	3.040	3.020	3.070	3,018,000	9,170,765	3.0387	2.756	2.728	2.756	2.737	2.783	3,329,587	2.7543	0.33%
2014-08-28	0	3.030	3.020	3.030	2.990	3.050	1,987,000	6,018,635	3.0290	2.746	2.737	2.746	2.710	2.765	2,192,144	2.7455	1.68%
2014-08-27	0	2.980	2.980	2.990	2.980	3.100	3,366,000	10,179,520	3.0242	2.701	2.701	2.710	2.701	2.810	3,713,516	2.7412	-3.87%
2014-08-26	0	3.100	3.060	3.100	3.000	3.140	3,181,000	9,855,580	3.0983	2.810	2.774	2.810	2.719	2.846	3,509,416	2.8083	-0.96%
2014-08-25	0	3.130	3.100	3.130	3.030	3.150	1,145,000	3,568,560	3.1166	2.837	2.810	2.837	2.746	2.855	1,263,213	2.8250	1.29%
2014-08-22	0	3.090	3.090	3.100	2.990	3.170	5,491,000	16,956,920	3.0881	2.801	2.801	2.810	2.710	2.873	6,057,907	2.7991	-1.59%
2014-08-21	0	3.140	3.130	3.150	3.080	3.150	2,597,000	8,111,920	3.1236	2.846	2.837	2.855	2.792	2.855	2,865,122	2.8313	-0.32%
2014-08-20	0	3.150	3.130	3.150	3.100	3.150	1,604,000	5,037,970	3.1409	2.855	2.837	2.855	2.810	2.855	1,769,602	2.8470	0.00%
2014-08-19	0	3.150	3.110	3.150	3.130	3.160	2,135,550	6,710,998	3.1425	2.855	2.819	2.855	2.837	2.864	2,356,030	2.8484	0.32%
2014-08-18	0	3.140	3.130	3.170	3.120	3.200	1,564,000	4,966,810	3.1757	2.846	2.837	2.873	2.828	2.901	1,725,472	2.8785	-1.26%
2014-08-15	0	3.180	3.150	3.180	3.130	3.200	1,658,000	5,247,240	3.1648	2.882	2.855	2.882	2.837	2.901	1,829,177	2.8686	0.32%
2014-08-14	0	3.170	3.150	3.180	3.100	3.180	2,162,000	6,792,955	3.1420	2.873	2.855	2.882	2.810	2.882	2,385,211	2.8479	2.26%
2014-08-13	0	3.100	3.100	3.110	2.960	3.100	3,053,000	9,282,890	3.0406	2.810	2.810	2.819	2.683	2.810	3,368,201	2.7560	1.31%
2014-08-12	0	3.060	3.050	3.070	2.940	3.100	2,754,000	8,415,490	3.0557	2.774	2.765	2.783	2.665	2.810	3,038,331	2.7698	4.08%
2014-08-11	0	2.940	2.930	2.950	2.900	2.960	822,000	2,413,460	2.9361	2.665	2.656	2.674	2.629	2.683	906,866	2.6613	0.34%
2014-08-08	0	2.930	2.910	2.930	2.880	2.950	1,476,167	4,307,164	2.9178	2.656	2.638	2.656	2.610	2.674	1,628,571	2.6448	1.03%
2014-08-07	0	2.900	2.900	2.920	2.860	2.930	2,314,000	6,711,700	2.9005	2.629	2.629	2.647	2.592	2.656	2,552,904	2.6290	0.35%
2014-08-06	0	2.890	2.880	2.900	2.800	2.900	719,000	2,059,320	2.8641	2.620	2.610	2.629	2.538	2.629	793,232	2.5961	-0.34%
2014-08-05	0	2.900	2.870	2.910	2.840	2.930	801,000	2,318,390	2.8944	2.629	2.601	2.638	2.574	2.656	883,698	2.6235	0.00%
2014-08-04	0	2.900	2.890	2.910	2.840	2.910	616,000	1,783,810	2.8958	2.629	2.620	2.638	2.574	2.638	679,598	2.6248	0.00%
2014-08-01	0	2.900	2.870	2.900	2.860	2.900	406,000	1,175,990	2.8965	2.629	2.601	2.629	2.592	2.629	447,917	2.6255	0.00%
2014-07-31	0	2.900	2.880	2.930	2.840	2.910	957,000	2,763,710	2.8879	2.629	2.610	2.656	2.574	2.638	1,055,803	2.6176	1.40%
2014-07-30	0	2.860	2.860	2.900	2.800	2.900	878,000	2,487,580	2.8332	2.592	2.592	2.629	2.538	2.629	968,647	2.5681	0.00%
2014-07-29	0	2.860	2.840	2.860	2.840	2.880	630,000	1,804,020	2.8635	2.592	2.574	2.592	2.574	2.610	695,043	2.5956	-0.69%
2014-07-28	0	2.880	2.880	2.900	2.820	2.940	1,127,000	3,277,110	2.9078	2.610	2.610	2.629	2.556	2.665	1,243,355	2.6357	-1.71%
2014-07-25	0	2.930	2.910	2.940	2.910	2.950	1,993,000	5,849,920	2.9352	2.656	2.638	2.665	2.638	2.674	2,198,763	2.6606	-0.34%
2014-07-24	0	2.940	2.930	2.950	2.900	2.950	593,000	1,738,520	2.9317	2.665	2.656	2.674	2.629	2.674	654,223	2.6574	0.34%
2014-07-23	0	2.930	2.930	2.950	2.910	2.950	1,318,670	3,880,479	2.9427	2.656	2.656	2.674	2.638	2.674	1,454,813	2.6673	-0.68%
2014-07-22	0	2.950	2.930	2.950	2.900	2.980	861,000	2,532,430	2.9413	2.674	2.656	2.674	2.629	2.701	949,892	2.6660	1.72%
2014-07-21	0	2.900	2.890	2.910	2.870	2.920	811,000	2,349,430	2.8970	2.629	2.620	2.638	2.601	2.647	894,730	2.6259	0.35%
2014-07-18	0	2.890	2.880	2.900	2.870	2.900	765,000	2,210,060	2.8890	2.620	2.610	2.629	2.601	2.629	843,981	2.6186	1.05%
2014-07-17	0	2.860	2.850	2.860	2.830	2.920	476,000	1,366,880	2.8716	2.592	2.583	2.592	2.565	2.647	525,144	2.6029	-2.05%
2014-07-16	0	2.920	2.910	2.920	2.880	2.930	1,297,000	3,763,970	2.9021	2.647	2.638	2.647	2.610	2.656	1,430,906	2.6305	1.04%
2014-07-15	0	2.890	2.890	2.900	2.870	2.910	751,000	2,174,160	2.8950	2.620	2.620	2.629	2.601	2.638	828,535	2.6241	-1.70%
2014-07-14	0	2.940	2.910	2.940	2.840	2.940	1,043,667	3,004,754	2.8790	2.665	2.638	2.665	2.574	2.665	1,151,418	2.6096	3.16%
2014-07-11	0	2.850	2.850	2.870	2.810	2.880	2,497,333	7,123,625	2.8525	2.583	2.583	2.601	2.547	2.610	2,755,165	2.5856	-0.35%
2014-07-10	0	2.860	2.860	2.870	2.700	2.900	3,271,000	9,056,330	2.7687	2.592	2.592	2.601	2.447	2.629	3,608,708	2.5096	-1.04%
2014-07-09	0	2.890	2.880	2.910	2.560	2.960	16,489,000	44,650,289	2.7079	2.620	2.610	2.638	2.320	2.683	18,191,372	2.4545	2.48%
2014-07-08	0	2.820	2.800	2.810	2.800	2.840	860,000	2,434,350	2.8306	2.556	2.538	2.547	2.538	2.574	948,789	2.5657	-0.70%
2014-07-07	0	2.840	2.840	2.850	2.760	2.910	1,497,000	4,258,280	2.8445	2.574	2.574	2.583	2.502	2.638	1,651,555	2.5783	-1.05%
2014-07-04	0	2.870	2.860	2.870	2.850	2.980	2,966,000	8,609,330	2.9027	2.601	2.592	2.601	2.583	2.701	3,272,218	2.6310	-1.37%
2014-07-03	0	2.910	2.900	2.940	2.820	2.950	3,217,000	9,327,750	2.8995	2.638	2.629	2.665	2.556	2.674	3,549,132	2.6282	1.39%
2014-07-02	0	2.870	2.860	2.870	2.740	2.870	1,405,000	3,972,570	2.8275	2.601	2.592	2.601	2.484	2.601	1,550,056	2.5629	4.36%
2014-06-30	0	2.750	2.740	2.770	2.700	2.800	1,651,000	4,561,890	2.7631	2.493	2.484	2.511	2.447	2.538	1,821,454	2.5045	-0.36%
2014-06-27	0	2.760	2.730	2.760	2.650	2.760	532,000	1,444,100	2.7145	2.502	2.475	2.502	2.402	2.502	586,925	2.4604	3.37%
2014-06-26	0	2.670	2.640	2.710	2.650	2.740	1,569,000	4,211,900	2.6844	2.420	2.393	2.456	2.402	2.484	1,730,988	2.4332	-1.11%
2014-06-25	0	2.700	2.690	2.700	2.690	2.860	3,526,000	9,737,545	2.7616	2.447	2.438	2.447	2.438	2.592	3,890,034	2.5032	-4.59%
2014-06-24	0	2.830	2.810	2.830	2.780	2.870	565,000	1,594,200	2.8216	2.565	2.547	2.565	2.520	2.601	623,332	2.5575	-1.05%
2014-06-23	0	2.860	2.860	2.870	2.820	2.900	403,000	1,151,078	2.8563	2.592	2.592	2.601	2.556	2.629	444,607	2.5890	0.35%
2014-06-20	0	2.850	2.860	2.870	2.840	2.900	324,000	929,250	2.8681	2.583	2.592	2.601	2.574	2.629	357,451	2.5997	-1.04%
2014-06-19	0	2.880	2.860	2.880	2.850	2.940	509,100	1,469,949	2.8873	2.610	2.592	2.610	2.583	2.665	561,661	2.6171	0.00%
2014-06-18	0	2.880	2.850	2.880	2.810	2.900	592,300	1,693,630	2.8594	2.610	2.583	2.610	2.547	2.629	653,451	2.5918	1.05%
2014-06-17	0	2.850	2.840	2.850	2.740	3.020	4,687,000	13,496,395	2.8795	2.583	2.574	2.583	2.484	2.737	5,170,899	2.6101	-6.25%
2014-06-16	0	3.040	3.000	3.070	3.000	3.110	966,000	2,927,880	3.0309	2.756	2.719	2.783	2.719	2.819	1,065,733	2.7473	-2.88%
2014-06-13	0	3.130	3.120	3.130	3.130	3.160	30,553	95,968	3.1410	2.837	2.828	2.837	2.837	2.864	33,707	2.8471	-0.95%
2014-06-12	0	3.160	3.120	3.160	3.120	3.190	138,000	435,010	3.1522	2.864	2.828	2.864	2.828	2.891	152,248	2.8573	-0.94%
2014-06-11	0	3.190	3.150	3.190	3.140	3.200	1,462,000	4,612,569	3.1550	2.891	2.855	2.891	2.846	2.901	1,612,941	2.8597	0.31%
2014-06-10	0	3.180	3.170	3.180	3.120	3.190	922,800	2,899,188	3.1417	2.882	2.873	2.882	2.828	2.891	1,018,073	2.8477	1.60%
2014-06-09	0	3.130	3.130	3.160	3.100	3.220	765,000	2,401,490	3.1392	2.837	2.837	2.864	2.810	2.919	843,981	2.8454	0.32%
2014-06-06	0	3.120	3.100	3.130	3.050	3.140	2,022,000	6,257,760	3.0948	2.828	2.810	2.837	2.765	2.846	2,230,757	2.8052	1.30%
2014-06-05	0	3.080	3.050	3.080	2.990	3.080	433,000	1,314,140	3.0350	2.792	2.765	2.792	2.710	2.792	477,704	2.7509	0.98%
2014-06-04	0	3.050	3.030	3.050	3.020	3.060	709,000	2,155,365	3.0400	2.765	2.746	2.765	2.737	2.774	782,199	2.7555	0.00%
2014-06-03	0	3.050	3.050	3.060	3.050	3.100	618,000	1,895,035	3.0664	2.765	2.765	2.774	2.765	2.810	681,804	2.7794	-0.33%
2014-05-30	0	3.060	3.030	3.100	2.970	3.120	3,043,000	9,257,720	3.0423	2.774	2.746	2.810	2.692	2.828	3,357,168	2.7576	0.99%
2014-05-29	0	3.030	2.990	3.030	2.960	3.050	475,000	1,432,440	3.0157	2.746	2.710	2.746	2.683	2.765	524,040	2.7335	3.06%
2014-05-28	0	2.940	2.940	2.970	2.840	2.990	1,950,000	5,732,430	2.9397	2.665	2.665	2.692	2.574	2.710	2,151,324	2.6646	-0.68%
2014-05-27	0	2.960	2.950	2.980	2.930	3.090	975,000	2,892,839	2.9670	2.683	2.674	2.701	2.656	2.801	1,075,662	2.6894	-1.60%
2014-05-26	0	3.060	3.060	3.090	3.010	3.130	2,721,000	8,369,689	3.0760	2.727	2.727	2.753	2.682	2.789	3,053,819	2.7407	-1.61%
2014-05-23	0	3.110	3.090	3.100	3.080	3.150	3,009,000	9,320,019	3.0974	2.771	2.753	2.762	2.744	2.807	3,377,046	2.7598	-0.32%
2014-05-22	0	3.120	3.080	3.130	3.080	3.170	2,571,000	7,990,691	3.1080	2.780	2.744	2.789	2.744	2.825	2,885,472	2.7693	-1.89%
2014-05-21	0	3.180	3.180	3.190	3.150	3.220	553,000	1,756,190	3.1758	2.833	2.833	2.842	2.807	2.869	620,640	2.8296	-0.62%
2014-05-20	0	3.200	3.170	3.200	3.130	3.210	699,000	2,216,500	3.1710	2.851	2.825	2.851	2.789	2.860	784,498	2.8254	2.24%
2014-05-19	0	3.130	3.100	3.130	3.090	3.170	1,436,000	4,487,168	3.1248	2.789	2.762	2.789	2.753	2.825	1,611,644	2.7842	-0.63%
2014-05-16	0	3.150	3.120	3.150	3.080	3.180	439,000	1,379,950	3.1434	2.807	2.780	2.807	2.744	2.833	492,696	2.8008	0.00%
2014-05-15	0	3.150	3.120	3.150	3.120	3.230	1,343,553	4,237,943	3.1543	2.807	2.780	2.807	2.780	2.878	1,507,890	2.8105	-0.32%
2014-05-14	0	3.160	3.150	3.160	3.090	3.230	2,400,000	7,547,235	3.1447	2.816	2.807	2.816	2.753	2.878	2,693,556	2.8020	1.61%
2014-05-13	0	3.110	3.110	3.130	3.110	3.190	365,000	1,145,100	3.1373	2.771	2.771	2.789	2.771	2.842	409,645	2.7953	-1.27%
2014-05-12	0	3.150	3.150	3.160	3.090	3.170	1,391,000	4,354,657	3.1306	2.807	2.807	2.816	2.753	2.825	1,561,140	2.7894	1.61%
2014-05-09	0	3.100	3.080	3.100	3.000	3.200	3,244,000	9,972,018	3.0740	2.762	2.744	2.762	2.673	2.851	3,640,790	2.7390	-1.59%
2014-05-08	0	3.150	3.130	3.160	3.070	3.280	949,000	3,026,590	3.1892	2.807	2.789	2.816	2.735	2.923	1,065,077	2.8417	0.32%
2014-05-07	0	3.140	3.130	3.140	3.080	3.240	1,902,000	5,963,946	3.1356	2.798	2.789	2.798	2.744	2.887	2,134,643	2.7939	0.64%
2014-05-05	0	3.120	3.120	3.160	3.100	3.220	2,294,688	7,231,202	3.1513	2.780	2.780	2.816	2.762	2.869	2,575,363	2.8078	-2.19%
2014-05-02	0	3.190	3.180	3.190	3.180	3.300	3,446,000	11,115,965	3.2258	2.842	2.833	2.842	2.833	2.940	3,867,497	2.8742	-2.45%
2014-04-30	0	3.270	3.270	3.280	3.270	3.350	1,331,000	4,389,115	3.2976	2.914	2.914	2.923	2.914	2.985	1,493,801	2.9382	-0.91%
2014-04-29	0	3.300	3.300	3.310	3.280	3.380	1,322,312	4,367,593	3.3030	2.940	2.940	2.949	2.923	3.012	1,484,050	2.9430	-0.90%
2014-04-28	0	3.330	3.320	3.350	3.290	3.420	382,000	1,269,478	3.3232	2.967	2.958	2.985	2.931	3.047	428,724	2.9611	-1.48%
2014-04-25	0	3.380	3.370	3.380	3.320	3.400	856,000	2,891,362	3.3778	3.012	3.003	3.012	2.958	3.029	960,702	3.0096	2.11%
2014-04-24	0	3.310	3.310	3.320	3.230	3.440	3,242,000	10,749,530	3.3157	2.949	2.949	2.958	2.878	3.065	3,638,545	2.9543	-2.93%
2014-04-23	0	3.410	3.410	3.430	3.380	3.430	777,000	2,646,676	3.4063	3.038	3.038	3.056	3.012	3.056	872,039	3.0350	-0.87%
2014-04-22	0	3.440	3.420	3.440	3.350	3.450	2,179,000	7,487,070	3.4360	3.065	3.047	3.065	2.985	3.074	2,445,524	3.0615	1.78%
2014-04-17	0	3.380	3.360	3.380	3.330	3.420	435,030	1,474,052	3.3884	3.012	2.994	3.012	2.967	3.047	488,241	3.0191	0.00%
2014-04-16	0	3.380	3.380	3.390	3.330	3.410	1,647,000	5,552,665	3.3714	3.012	3.012	3.021	2.967	3.038	1,848,453	3.0040	-1.17%
2014-04-15	0	3.420	3.400	3.420	3.340	3.470	529,400	1,799,480	3.3991	3.047	3.029	3.047	2.976	3.092	594,154	3.0286	0.00%
2014-04-14	0	3.420	3.420	3.460	3.370	3.490	1,123,312	3,826,980	3.4069	3.047	3.047	3.083	3.003	3.110	1,260,710	3.0356	0.00%
2014-04-11	0	3.420	3.410	3.420	3.400	3.530	2,103,000	7,223,889	3.4350	3.047	3.038	3.047	3.029	3.145	2,360,228	3.0607	-2.56%
2014-04-10	0	3.510	3.500	3.510	3.450	3.520	2,088,000	7,301,960	3.4971	3.127	3.119	3.127	3.074	3.136	2,343,394	3.1160	0.29%
2014-04-09	0	3.500	3.490	3.500	3.430	3.510	1,124,000	3,925,937	3.4928	3.119	3.110	3.119	3.056	3.127	1,261,482	3.1122	0.29%
2014-04-08	0	3.490	3.480	3.490	3.460	3.550	955,000	3,343,883	3.5014	3.110	3.101	3.110	3.083	3.163	1,071,811	3.1198	-0.85%
2014-04-07	0	3.520	3.500	3.520	3.480	3.580	2,077,000	7,309,964	3.5195	3.136	3.119	3.136	3.101	3.190	2,331,048	3.1359	-0.85%
2014-04-04	0	3.550	3.540	3.550	3.480	3.570	2,204,000	7,784,230	3.5319	3.163	3.154	3.163	3.101	3.181	2,473,582	3.1469	0.85%
2014-04-03	0	3.520	3.510	3.520	3.500	3.640	2,669,000	9,436,470	3.5356	3.136	3.127	3.136	3.119	3.243	2,995,459	3.1503	-1.95%
2014-04-02	0	3.590	3.570	3.590	3.530	3.740	8,957,000	32,520,560	3.6307	3.199	3.181	3.199	3.145	3.332	10,052,575	3.2350	3.76%
2014-04-01	0	3.460	3.450	3.460	3.380	3.530	1,995,000	6,846,400	3.4318	3.083	3.074	3.083	3.012	3.145	2,239,018	3.0578	-0.86%
2014-03-31	0	3.490	3.460	3.490	3.390	3.550	3,010,000	10,516,200	3.4938	3.110	3.083	3.110	3.021	3.163	3,378,168	3.1130	2.95%
2014-03-28	0	3.390	3.370	3.400	3.370	3.450	881,000	2,996,180	3.4009	3.021	3.003	3.029	3.003	3.074	988,759	3.0302	0.59%
2014-03-27	0	3.370	3.360	3.390	3.360	3.500	2,766,000	9,396,340	3.3971	3.003	2.994	3.021	2.994	3.119	3,104,323	3.0269	-2.88%
2014-03-26	0	3.470	3.480	3.500	3.400	3.530	4,016,000	13,947,880	3.4731	3.092	3.101	3.119	3.029	3.145	4,507,217	3.0946	2.97%
2014-03-25	0	3.370	3.370	3.380	3.360	3.630	5,167,000	17,958,390	3.4756	3.003	3.003	3.012	2.994	3.234	5,799,001	3.0968	-6.65%
2014-03-24	0	3.610	3.610	3.620	3.590	3.670	9,234,000	33,630,855	3.6421	3.217	3.217	3.225	3.199	3.270	10,363,456	3.2451	-0.82%
2014-03-21	0	3.640	3.640	3.650	3.450	3.650	5,594,000	19,895,280	3.5565	3.243	3.243	3.252	3.074	3.252	6,278,230	3.1689	7.06%
2014-03-20	0	3.400	3.400	3.410	3.400	3.490	937,000	3,222,380	3.4390	3.029	3.029	3.038	3.029	3.110	1,051,609	3.0642	-2.02%
2014-03-19	0	3.470	3.470	3.490	3.360	3.510	1,690,000	5,841,080	3.4563	3.092	3.092	3.110	2.994	3.127	1,896,712	3.0796	3.27%
2014-03-18	0	3.360	3.360	3.380	3.340	3.380	990,000	3,335,080	3.3688	2.994	2.994	3.012	2.976	3.012	1,111,092	3.0016	-0.59%
2014-03-17	0	3.380	3.360	3.390	3.240	3.400	765,000	2,572,570	3.3628	3.012	2.994	3.021	2.887	3.029	858,571	2.9963	3.68%
2014-03-14	0	3.260	3.260	3.270	3.250	3.440	5,357,000	17,847,185	3.3316	2.905	2.905	2.914	2.896	3.065	6,012,241	2.9685	-4.96%
2014-03-13	0	3.430	3.430	3.450	3.430	3.570	5,828,000	20,375,520	3.4961	3.056	3.056	3.074	3.056	3.181	6,540,851	3.1151	-2.28%
2014-03-12	0	3.510	3.500	3.510	3.320	3.600	7,936,000	27,694,990	3.4898	3.127	3.119	3.127	2.958	3.208	8,906,691	3.1095	4.46%
2014-03-11	0	3.360	3.340	3.380	3.310	3.400	2,687,000	9,033,370	3.3619	2.994	2.976	3.012	2.949	3.029	3,015,660	2.9955	0.60%
2014-03-10	0	3.340	3.320	3.350	3.250	3.350	4,306,000	14,344,710	3.3313	2.976	2.958	2.985	2.896	2.985	4,832,688	2.9683	-0.30%
2014-03-07	0	3.350	3.330	3.360	3.290	3.400	4,686,000	15,632,430	3.3360	2.985	2.967	2.994	2.931	3.029	5,259,168	2.9724	0.90%
2014-03-06	0	3.320	3.310	3.320	3.290	3.470	5,902,000	19,858,260	3.3647	2.958	2.949	2.958	2.931	3.092	6,623,903	2.9980	1.22%
2014-03-05	0	3.280	3.270	3.290	3.250	3.300	1,509,000	4,962,490	3.2886	2.923	2.914	2.931	2.896	2.940	1,693,573	2.9302	-0.30%
2014-03-04	0	3.290	3.270	3.290	3.250	3.300	932,000	3,056,050	3.2790	2.931	2.914	2.931	2.896	2.940	1,045,998	2.9217	1.54%
2014-03-03	0	3.240	3.190	3.240	3.200	3.300	521,000	1,694,540	3.2525	2.887	2.842	2.887	2.851	2.940	584,726	2.8980	2.21%
2014-02-28	0	3.170	3.160	3.170	3.140	3.260	1,680,000	5,355,650	3.1879	2.825	2.816	2.825	2.798	2.905	1,885,489	2.8405	-1.25%
2014-02-27	0	3.210	3.210	3.240	3.190	3.240	575,000	1,846,090	3.2106	2.860	2.860	2.887	2.842	2.887	645,331	2.8607	0.00%
2014-02-26	0	3.210	3.200	3.210	3.160	3.230	178,000	568,020	3.1911	2.860	2.851	2.860	2.816	2.878	199,772	2.8433	1.90%
2014-02-25	0	3.150	3.140	3.150	3.100	3.210	1,075,000	3,389,280	3.1528	2.807	2.798	2.807	2.762	2.860	1,206,489	2.8092	-1.56%
2014-02-24	0	3.200	3.160	3.200	3.150	3.240	1,871,000	5,941,700	3.1757	2.851	2.816	2.851	2.807	2.887	2,099,851	2.8296	0.00%
2014-02-21	0	3.200	3.190	3.200	3.180	3.340	4,798,000	15,539,770	3.2388	2.851	2.842	2.851	2.833	2.976	5,384,867	2.8858	-3.03%
2014-02-20	0	3.300	3.270	3.300	3.270	3.320	462,000	1,522,060	3.2945	2.940	2.914	2.940	2.914	2.958	518,509	2.9355	0.00%
2014-02-19	0	3.300	3.290	3.300	3.300	3.400	1,028,000	3,401,570	3.3089	2.940	2.931	2.940	2.940	3.029	1,153,740	2.9483	-1.49%
2014-02-18	0	3.350	3.340	3.350	3.300	3.400	1,776,000	5,978,500	3.3663	2.985	2.976	2.985	2.940	3.029	1,993,231	2.9994	-1.18%
2014-02-17	0	3.390	3.380	3.390	3.380	3.500	1,553,000	5,324,910	3.4288	3.021	3.012	3.021	3.012	3.119	1,742,955	3.0551	-2.87%
2014-02-14	0	3.490	3.450	3.490	3.450	3.510	2,259,000	7,869,870	3.4838	3.110	3.074	3.110	3.074	3.127	2,535,309	3.1041	0.87%
2014-02-13	0	3.460	3.460	3.480	3.430	3.510	1,588,000	5,490,650	3.4576	3.083	3.083	3.101	3.056	3.127	1,782,236	3.0808	0.29%
2014-02-12	0	3.450	3.440	3.460	3.420	3.570	5,343,000	18,493,420	3.4612	3.074	3.065	3.083	3.047	3.181	5,996,529	3.0840	-2.54%
2014-02-11	0	3.540	3.520	3.540	3.270	3.560	8,509,000	29,523,330	3.4697	3.154	3.136	3.154	2.914	3.172	9,549,778	3.0915	7.27%
2014-02-10	0	3.300	3.300	3.310	3.190	3.300	2,705,000	8,823,920	3.2621	2.940	2.940	2.949	2.842	2.940	3,035,862	2.9066	3.12%
2014-02-07	0	3.200	3.160	3.200	3.100	3.250	2,300,000	7,309,170	3.1779	2.851	2.816	2.851	2.762	2.896	2,581,324	2.8316	2.24%
2014-02-06	0	3.130	3.130	3.140	3.010	3.170	1,072,000	3,332,150	3.1083	2.789	2.789	2.798	2.682	2.825	1,203,122	2.7696	2.62%
2014-02-05	0	3.050	3.050	3.100	3.050	3.110	1,404,000	4,342,840	3.0932	2.718	2.718	2.762	2.718	2.771	1,575,730	2.7561	-1.61%
2014-02-04	0	3.100	3.080	3.110	3.060	3.140	1,107,000	3,419,500	3.0890	2.762	2.744	2.771	2.727	2.798	1,242,403	2.7523	-1.90%
2014-01-30	0	3.160	3.140	3.150	3.120	3.200	768,000	2,418,160	3.1486	2.816	2.798	2.807	2.780	2.851	861,938	2.8055	0.96%
2014-01-29	0	3.130	3.130	3.140	3.100	3.150	218,000	683,240	3.1341	2.789	2.789	2.798	2.762	2.807	244,665	2.7926	-0.32%
2014-01-28	0	3.140	3.120	3.150	3.000	3.150	2,477,000	7,701,330	3.1091	2.798	2.780	2.807	2.673	2.807	2,779,974	2.7703	5.02%
2014-01-27	0	2.990	2.990	3.030	2.910	3.100	4,850,000	14,674,850	3.0257	2.664	2.664	2.700	2.593	2.762	5,443,227	2.6960	-5.38%
2014-01-24	0	3.160	3.150	3.160	3.130	3.250	2,785,000	8,815,960	3.1655	2.816	2.807	2.816	2.789	2.896	3,125,647	2.8205	-3.07%
2014-01-23	0	3.260	3.230	3.260	3.240	3.300	2,561,000	8,369,475	3.2680	2.905	2.878	2.905	2.887	2.940	2,874,249	2.9119	-0.61%
2014-01-22	0	3.280	3.260	3.280	3.210	3.350	2,644,700	8,632,678	3.2641	2.923	2.905	2.923	2.860	2.985	2,968,186	2.9084	-0.30%
2014-01-21	0	3.290	3.230	3.290	3.070	3.320	6,530,000	20,913,525	3.2027	2.931	2.878	2.931	2.735	2.958	7,328,716	2.8536	0.92%
2014-01-20	0	3.260	3.260	3.290	3.210	3.350	2,377,000	7,819,800	3.2898	2.905	2.905	2.931	2.860	2.985	2,667,743	2.9312	-2.98%
2014-01-17	0	3.360	3.360	3.390	3.330	3.400	1,215,000	4,113,560	3.3856	2.994	2.994	3.021	2.967	3.029	1,363,613	3.0167	-1.18%
2014-01-16	0	3.400	3.390	3.410	3.330	3.410	2,713,000	9,169,450	3.3798	3.029	3.021	3.038	2.967	3.038	3,044,840	3.0115	3.03%
2014-01-15	0	3.300	3.300	3.310	3.300	3.400	830,000	2,801,810	3.3757	2.940	2.940	2.949	2.940	3.029	931,521	3.0078	-2.08%
2014-01-14	0	3.370	3.370	3.390	3.300	3.410	2,021,000	6,856,230	3.3925	3.003	3.003	3.021	2.940	3.038	2,268,198	3.0228	2.12%
2014-01-13	0	3.300	3.300	3.310	3.250	3.390	3,147,000	10,431,600	3.3148	2.940	2.940	2.949	2.896	3.021	3,531,925	2.9535	-0.60%
2014-01-10	0	3.320	3.320	3.330	3.320	3.480	1,407,000	4,750,290	3.3762	2.958	2.958	2.967	2.958	3.101	1,579,097	3.0082	-1.48%
2014-01-09	0	3.370	3.350	3.390	3.350	3.440	2,275,000	7,711,900	3.3898	3.003	2.985	3.021	2.985	3.065	2,553,266	3.0204	0.60%
2014-01-08	0	3.350	3.350	3.390	3.310	3.480	1,385,000	4,720,300	3.4082	2.985	2.985	3.021	2.949	3.101	1,554,406	3.0367	-3.74%
2014-01-07	0	3.480	3.470	3.480	3.440	3.510	800,000	2,783,360	3.4792	3.101	3.092	3.101	3.065	3.127	897,852	3.1000	0.29%
2014-01-06	0	3.470	3.470	3.500	3.430	3.500	218,000	754,460	3.4608	3.092	3.092	3.119	3.056	3.119	244,665	3.0836	-0.29%
2014-01-03	0	3.480	3.470	3.500	3.440	3.550	5,111,000	17,873,410	3.4970	3.101	3.092	3.119	3.065	3.163	5,736,152	3.1159	-0.29%
2014-01-02	0	3.490	3.480	3.490	3.450	3.560	556,000	1,939,290	3.4879	3.110	3.101	3.110	3.074	3.172	624,007	3.1078	-1.97%
2013-12-31	0	3.560	3.530	3.580	3.420	3.590	783,000	2,781,530	3.5524	3.172	3.145	3.190	3.047	3.199	878,773	3.1652	0.85%
2013-12-30	0	3.530	3.510	3.550	3.410	3.600	1,603,000	5,609,516	3.4994	3.145	3.127	3.163	3.038	3.208	1,799,071	3.1180	-0.28%
2013-12-27	0	3.540	3.540	3.550	3.510	3.600	155,000	549,920	3.5479	3.154	3.154	3.163	3.127	3.208	173,959	3.1612	-1.12%
2013-12-24	0	3.580	3.580	3.600	3.520	3.590	171,000	611,970	3.5788	3.190	3.190	3.208	3.136	3.199	191,916	3.1887	0.00%
2013-12-23	0	3.580	3.570	3.580	3.470	3.590	562,000	2,004,043	3.5659	3.190	3.181	3.190	3.092	3.199	630,741	3.1773	3.17%
2013-12-20	0	3.470	3.470	3.480	3.390	3.560	1,274,000	4,409,110	3.4608	3.092	3.092	3.101	3.021	3.172	1,429,829	3.0837	-3.61%
2013-12-19	0	3.600	3.570	3.600	3.560	3.670	5,962,000	21,526,070	3.6105	3.208	3.181	3.208	3.172	3.270	6,691,242	3.2171	0.00%
2013-12-18	0	3.600	3.590	3.600	3.460	3.630	6,878,000	24,720,170	3.5941	3.208	3.199	3.208	3.083	3.234	7,719,282	3.2024	4.05%
2013-12-17	0	3.460	3.450	3.470	3.440	3.500	2,212,000	7,659,410	3.4627	3.083	3.074	3.092	3.065	3.119	2,482,561	3.0853	-0.29%
2013-12-16	0	3.470	3.450	3.480	3.440	3.480	1,199,800	4,149,732	3.4587	3.092	3.074	3.101	3.065	3.101	1,346,553	3.0817	-0.57%
2013-12-13	0	3.490	3.500	3.510	3.450	3.620	5,320,000	18,771,530	3.5285	3.110	3.119	3.127	3.074	3.225	5,970,715	3.1439	2.35%
2013-12-12	0	3.410	3.410	3.440	3.300	3.510	6,340,900	21,801,536	3.4382	3.038	3.038	3.065	2.940	3.127	7,116,487	3.0635	1.49%
2013-12-11	0	3.360	3.360	3.370	3.260	3.450	8,306,000	27,853,955	3.3535	2.994	2.994	3.003	2.905	3.074	9,321,948	2.9880	-4.00%
2013-12-10	0	3.500	3.500	3.520	3.480	3.600	2,817,000	9,887,530	3.5100	3.119	3.119	3.136	3.101	3.208	3,161,561	3.1274	-2.78%
2013-12-09	0	3.600	3.590	3.600	3.570	3.710	5,603,000	20,469,080	3.6532	3.208	3.199	3.208	3.181	3.306	6,288,330	3.2551	-2.70%
2013-12-06	0	3.700	3.700	3.710	3.680	3.710	1,702,000	6,302,490	3.7030	3.297	3.297	3.306	3.279	3.306	1,910,180	3.2994	0.00%
2013-12-05	0	3.700	3.700	3.730	3.700	3.780	1,383,000	5,175,080	3.7419	3.297	3.297	3.323	3.297	3.368	1,552,162	3.3341	-1.60%
2013-12-04	0	3.760	3.760	3.770	3.660	3.800	3,322,000	12,425,340	3.7403	3.350	3.350	3.359	3.261	3.386	3,728,330	3.3327	0.80%
2013-12-03	0	3.730	3.700	3.730	3.630	3.760	4,789,000	17,701,940	3.6964	3.323	3.297	3.323	3.234	3.350	5,374,766	3.2935	0.00%
2013-12-02	0	3.730	3.730	3.750	3.710	3.900	4,244,000	16,044,860	3.7806	3.323	3.323	3.341	3.306	3.475	4,763,105	3.3686	-2.61%
2013-11-29	0	3.830	3.770	3.830	3.780	3.930	8,457,000	32,519,390	3.8453	3.413	3.359	3.413	3.368	3.502	9,491,417	3.4262	-1.03%
2013-11-28	0	3.870	3.840	3.850	3.600	3.900	18,199,400	68,706,262	3.7752	3.448	3.421	3.430	3.208	3.475	20,425,458	3.3638	6.61%
2013-11-27	0	3.630	3.610	3.630	3.530	3.630	5,715,000	20,459,740	3.5800	3.234	3.217	3.234	3.145	3.234	6,414,030	3.1898	1.97%
2013-11-26	0	3.560	3.530	3.570	3.470	3.640	2,708,000	9,662,640	3.5682	3.172	3.145	3.181	3.092	3.243	3,039,229	3.1793	0.00%
2013-11-25	0	3.560	3.560	3.570	3.560	3.670	2,931,000	10,529,670	3.5925	3.172	3.172	3.181	3.172	3.270	3,289,505	3.2010	-1.93%
2013-11-22	0	3.630	3.620	3.640	3.510	3.650	15,907,891	57,150,100	3.5926	3.234	3.225	3.243	3.127	3.252	17,853,663	3.2010	4.01%
2013-11-21	0	3.490	3.460	3.490	3.350	3.500	15,112,000	51,684,640	3.4201	3.110	3.083	3.110	2.985	3.119	16,960,423	3.0474	2.95%
2013-11-20	0	3.390	3.390	3.400	3.210	3.450	14,882,000	50,143,090	3.3694	3.021	3.021	3.029	2.860	3.074	16,702,291	3.0022	4.95%
2013-11-19	0	3.230	3.230	3.240	3.110	3.250	2,133,000	6,732,950	3.1566	2.878	2.878	2.887	2.771	2.896	2,393,898	2.8125	1.89%
2013-11-18	0	3.170	3.170	3.180	3.160	3.250	3,336,000	10,697,120	3.2066	2.825	2.825	2.833	2.816	2.896	3,744,043	2.8571	1.93%
2013-11-15	0	3.110	3.110	3.120	3.100	3.120	384,000	1,196,700	3.1164	2.771	2.771	2.780	2.762	2.780	430,969	2.7768	0.65%
2013-11-14	0	3.090	3.090	3.130	3.080	3.150	659,000	2,047,560	3.1071	2.753	2.753	2.789	2.744	2.807	739,606	2.7684	-0.32%
2013-11-13	0	3.100	3.090	3.100	3.060	3.110	896,000	2,764,990	3.0859	2.762	2.753	2.762	2.727	2.771	1,005,594	2.7496	0.00%
2013-11-12	0	3.100	3.090	3.100	3.090	3.160	2,359,000	7,349,560	3.1155	2.762	2.753	2.762	2.753	2.816	2,647,541	2.7760	0.32%
2013-11-11	0	3.090	3.090	3.100	3.070	3.120	747,000	2,310,510	3.0931	2.753	2.753	2.762	2.735	2.780	838,369	2.7560	-0.64%
2013-11-08	0	3.110	3.090	3.110	3.060	3.120	1,960,000	6,067,470	3.0956	2.771	2.753	2.771	2.727	2.780	2,199,737	2.7583	-0.32%
2013-11-07	0	3.120	3.120	3.140	3.120	3.200	1,057,000	3,332,840	3.1531	2.780	2.780	2.798	2.780	2.851	1,186,287	2.8095	-0.95%
2013-11-06	0	3.150	3.150	3.180	3.060	3.190	1,401,000	4,369,710	3.1190	2.807	2.807	2.833	2.727	2.842	1,572,363	2.7791	2.27%
2013-11-05	0	3.080	3.080	3.090	3.060	3.120	1,808,000	5,603,340	3.0992	2.744	2.744	2.753	2.727	2.780	2,029,145	2.7614	-0.32%
2013-11-04	0	3.090	3.090	3.100	3.040	3.140	2,136,000	6,592,800	3.0865	2.753	2.753	2.762	2.709	2.798	2,397,265	2.7501	0.00%
2013-11-01	0	3.090	3.090	3.100	3.060	3.150	1,519,000	4,712,630	3.1025	2.753	2.753	2.762	2.727	2.807	1,704,796	2.7643	-0.64%
2013-10-31	0	3.110	3.110	3.120	3.060	3.120	995,000	3,071,460	3.0869	2.771	2.771	2.780	2.727	2.780	1,116,703	2.7505	-0.32%
2013-10-30	0	3.120	3.120	3.140	3.020	3.200	904,000	2,845,640	3.1478	2.780	2.780	2.798	2.691	2.851	1,014,573	2.8048	0.00%
2013-10-29	0	3.120	3.120	3.130	3.080	3.330	2,745,000	8,673,960	3.1599	2.780	2.780	2.789	2.744	2.967	3,080,754	2.8155	-3.41%
2013-10-28	0	3.230	3.300	3.310	3.070	3.300	2,006,000	6,367,250	3.1741	2.878	2.940	2.949	2.735	2.940	2,251,364	2.8282	4.87%
2013-10-25	0	3.080	3.090	3.100	3.060	3.180	2,931,000	9,066,510	3.0933	2.744	2.753	2.762	2.727	2.833	3,289,505	2.7562	-3.14%
2013-10-24	0	3.180	3.130	3.170	3.060	3.240	6,418,000	20,045,803	3.1234	2.833	2.789	2.825	2.727	2.887	7,203,017	2.7830	-0.62%
2013-10-23	0	3.200	3.200	3.220	3.200	3.310	2,971,000	9,642,730	3.2456	2.851	2.851	2.869	2.851	2.949	3,334,398	2.8919	-1.84%
2013-10-22	0	3.260	3.250	3.270	3.240	3.270	1,824,000	5,936,080	3.2544	2.905	2.896	2.914	2.887	2.914	2,047,102	2.8997	-0.31%
2013-10-21	0	3.270	3.260	3.280	3.240	3.300	3,206,000	10,482,550	3.2697	2.914	2.905	2.923	2.887	2.940	3,598,142	2.9133	-0.30%
2013-10-18	0	3.280	3.260	3.280	3.230	3.320	6,191,000	20,262,850	3.2730	2.923	2.905	2.923	2.878	2.958	6,948,252	2.9163	1.23%
2013-10-17	0	3.240	3.230	3.290	3.200	3.320	4,010,000	13,061,050	3.2571	2.887	2.878	2.931	2.851	2.958	4,500,483	2.9021	0.62%
2013-10-16	0	3.220	3.210	3.220	3.170	3.260	7,208,000	23,299,280	3.2324	2.869	2.860	2.869	2.825	2.905	8,089,646	2.8801	0.00%
2013-10-15	0	3.220	3.200	3.220	3.200	3.290	1,139,000	3,714,310	3.2610	2.869	2.851	2.869	2.851	2.931	1,278,317	2.9056	-0.31%
2013-10-11	0	3.230	3.230	3.260	3.220	3.290	2,258,000	7,322,330	3.2428	2.878	2.878	2.905	2.869	2.931	2,534,187	2.8894	-0.31%
2013-10-10	0	3.240	3.240	3.250	3.220	3.300	1,810,000	5,866,820	3.2413	2.887	2.887	2.896	2.869	2.940	2,031,390	2.8881	-0.92%
2013-10-09	0	3.270	3.260	3.270	3.240	3.290	2,092,000	6,813,780	3.2571	2.914	2.905	2.914	2.887	2.931	2,347,883	2.9021	-0.61%
2013-10-08	0	3.290	3.270	3.300	3.230	3.330	3,794,000	12,413,420	3.2719	2.931	2.914	2.940	2.878	2.967	4,258,063	2.9153	-0.30%
2013-10-07	0	3.300	3.280	3.290	3.260	3.350	1,819,000	6,026,600	3.3131	2.940	2.923	2.931	2.905	2.985	2,041,491	2.9521	0.00%
2013-10-04	0	3.300	3.290	3.310	3.290	3.380	5,747,000	19,108,445	3.3249	2.940	2.931	2.949	2.931	3.012	6,449,944	2.9626	-2.65%
2013-10-03	0	3.390	3.370	3.390	3.180	3.450	18,428,400	61,926,920	3.3604	3.021	3.003	3.021	2.833	3.074	20,682,468	2.9942	4.63%
2013-10-02	0	3.240	3.230	3.240	3.150	3.260	6,094,000	19,723,505	3.2365	2.887	2.878	2.887	2.807	2.905	6,839,387	2.8838	2.86%
2013-09-30	0	3.150	3.150	3.160	3.150	3.260	10,153,000	32,604,785	3.2113	2.807	2.807	2.816	2.807	2.905	11,394,863	2.8614	-1.56%
2013-09-27	0	3.200	3.180	3.190	3.180	3.420	36,475,000	118,407,880	3.2463	2.851	2.833	2.842	2.833	3.047	40,936,437	2.8925	-6.43%
2013-09-26	0	3.420	3.410	3.430	3.380	3.600	10,887,000	37,464,710	3.4412	3.047	3.038	3.056	3.012	3.208	12,218,643	3.0662	-4.74%
2013-09-25	0	3.590	3.590	3.600	3.460	3.590	17,371,000	61,297,130	3.5287	3.199	3.199	3.208	3.083	3.199	19,495,732	3.1441	4.06%
2013-09-24	0	3.450	3.450	3.470	3.410	3.550	4,882,000	16,907,660	3.4633	3.074	3.074	3.092	3.038	3.163	5,479,141	3.0858	-0.29%
2013-09-23	0	3.460	3.450	3.470	3.360	3.550	13,975,000	48,159,420	3.4461	3.083	3.074	3.092	2.994	3.163	15,684,351	3.0705	-2.54%
2013-09-19	0	3.550	3.550	3.560	3.510	3.630	11,028,000	39,308,010	3.5644	3.163	3.163	3.172	3.127	3.234	12,376,889	3.1759	-1.11%
2013-09-18	0	3.590	3.580	3.590	3.530	3.820	68,422,600	251,859,665	3.6809	3.199	3.190	3.199	3.145	3.404	76,791,705	3.2798	-2.18%
2013-09-17	0	3.670	3.680	3.690	3.260	3.710	318,525,400	1,090,491,152	3.4236	3.270	3.279	3.288	2.905	3.306	357,485,808	3.0504

---

Webb-site Database - Powered By Linux Group

Back to top

---