National Investments Fund Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01227	2002-09-27	2021-02-08	2022-09-20	Docs

• Buybacks
• Outstanding
• 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
2022-09-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
2021-02-08	1	0.023	0.022	0.024	0.020	0.025	9,880,000	230,740	0.0234	0.023	0.022	0.024	0.020	0.025	9,880,000	0.0234	9.52%
2021-02-05	0	0.021	0.020	0.021	0.020	0.022	36,540,000	746,140	0.0204	0.021	0.020	0.021	0.020	0.022	36,540,000	0.0204	-4.55%
2021-02-04	0	0.022	0.021	0.022	0.022	0.028	40,592,000	933,380	0.0230	0.022	0.021	0.022	0.022	0.028	40,592,000	0.0230	-15.38%
2021-02-03	0	0.026	0.026	0.027	0.024	0.031	46,500,000	1,291,480	0.0278	0.026	0.026	0.027	0.024	0.031	46,500,000	0.0278	8.33%
2021-02-02	0	0.024	0.023	0.024	0.019	0.024	19,420,000	422,948	0.0218	0.024	0.023	0.024	0.019	0.024	19,420,000	0.0218	26.32%
2021-02-01	0	0.019	0.019	0.020	0.018	0.021	31,189,700	594,843	0.0191	0.019	0.019	0.020	0.018	0.021	31,189,700	0.0191	-9.52%
2021-01-29	0	0.021	0.020	0.021	0.021	0.024	41,780,000	914,600	0.0219	0.021	0.020	0.021	0.021	0.024	41,780,000	0.0219	-16.00%
2021-01-28	0	0.025	0.023	0.024	0.022	0.026	59,460,320	1,405,524	0.0236	0.025	0.023	0.024	0.022	0.026	59,460,320	0.0236	0.00%
2021-01-27	0	0.025	0.025	0.026	0.025	0.028	46,201,000	1,244,860	0.0269	0.025	0.025	0.026	0.025	0.028	46,201,000	0.0269	-7.41%
2021-01-26	0	0.027	0.027	0.028	0.026	0.032	135,344,608	3,833,744	0.0283	0.027	0.027	0.028	0.026	0.032	135,344,608	0.0283	-15.63%
2021-01-25	0	0.032	0.031	0.032	0.031	0.076	1,026,180,600	65,490,838	0.0638	0.032	0.031	0.032	0.031	0.076	1,026,180,600	0.0638	-53.62%
2021-01-22	0	0.069	0.066	0.069	0.059	0.069	30,000,000	1,939,780	0.0647	0.069	0.066	0.069	0.059	0.069	30,000,000	0.0647	7.81%
2021-01-21	0	0.064	0.057	0.064	0.049	0.065	35,439,000	1,963,333	0.0554	0.064	0.057	0.064	0.049	0.065	35,439,000	0.0554	20.75%
2021-01-20	0	0.053	0.048	0.053	0.043	0.053	35,662,080	1,733,942	0.0486	0.053	0.048	0.053	0.043	0.053	35,662,080	0.0486	10.42%
2021-01-19	0	0.048	0.045	0.046	0.043	0.050	29,450,000	1,373,120	0.0466	0.048	0.045	0.046	0.043	0.050	29,450,000	0.0466	-4.00%
2021-01-18	0	0.050	0.046	0.048	0.041	0.051	47,612,320	2,273,313	0.0477	0.050	0.046	0.048	0.041	0.051	47,612,320	0.0477	-7.41%
2021-01-15	0	0.054	0.050	0.054	0.048	0.054	26,046,064	1,324,060	0.0508	0.054	0.050	0.054	0.048	0.054	26,046,064	0.0508	0.00%
2021-01-14	0	0.054	0.052	0.054	0.046	0.055	18,230,000	956,830	0.0525	0.054	0.052	0.054	0.046	0.055	18,230,000	0.0525	10.20%
2021-01-13	0	0.049	0.046	0.049	0.046	0.052	1,426,224	68,328	0.0479	0.049	0.046	0.049	0.046	0.052	1,426,224	0.0479	8.89%
2021-01-12	0	0.045	0.041	0.045	0.041	0.045	5,920,600	250,742	0.0424	0.045	0.041	0.045	0.041	0.045	5,920,600	0.0424	0.00%
2021-01-11	0	0.045	0.042	0.045	0.041	0.045	4,708,000	204,004	0.0433	0.045	0.042	0.045	0.041	0.045	4,708,000	0.0433	0.00%
2021-01-08	0	0.045	0.041	0.045	0.039	0.045	10,804,000	440,444	0.0408	0.045	0.041	0.045	0.039	0.045	10,804,000	0.0408	4.65%
2021-01-07	0	0.043	0.040	0.043	0.041	0.043	3,034,000	125,050	0.0412	0.043	0.040	0.043	0.041	0.043	3,034,000	0.0412	0.00%
2021-01-06	0	0.043	0.041	0.043	0.041	0.043	1,712,000	71,884	0.0420	0.043	0.041	0.043	0.041	0.043	1,712,000	0.0420	0.00%
2021-01-05	0	0.043	0.041	0.043	0.040	0.045	39,501,000	1,727,917	0.0437	0.043	0.041	0.043	0.040	0.045	39,501,000	0.0437	-2.27%
2021-01-04	0	0.044	0.042	0.044	0.041	0.044	5,255,000	221,903	0.0422	0.044	0.042	0.044	0.041	0.044	5,255,000	0.0422	0.00%
2020-12-31	0	0.044	0.042	0.044	0.038	0.048	6,500,000	267,380	0.0411	0.044	0.042	0.044	0.038	0.048	6,500,000	0.0411	7.32%
2020-12-30	0	0.041	0.038	0.040	0.038	0.041	5,129,400	200,455	0.0391	0.041	0.038	0.040	0.038	0.041	5,129,400	0.0391	0.00%
2020-12-29	0	0.041	0.038	0.041	0.040	0.043	8,013,704	324,945	0.0405	0.041	0.038	0.041	0.040	0.043	8,013,704	0.0405	-8.89%
2020-12-28	0	0.045	0.040	0.045	0.040	0.048	9,170,136	380,305	0.0415	0.045	0.040	0.045	0.040	0.048	9,170,136	0.0415	-8.16%
2020-12-24	0	0.049	0.043	0.049	0.047	0.050	2,020,000	96,340	0.0477	0.049	0.043	0.049	0.047	0.050	2,020,000	0.0477	2.08%
2020-12-23	0	0.048	0.041	0.048	0.042	0.048	2,910,000	127,668	0.0439	0.048	0.041	0.048	0.042	0.048	2,910,000	0.0439	11.63%
2020-12-22	0	0.043	0.041	0.042	0.040	0.049	5,795,000	250,433	0.0432	0.043	0.041	0.042	0.040	0.049	5,795,000	0.0432	-12.24%
2020-12-21	0	0.049	0.045	0.048	0.045	0.050	2,320,000	110,420	0.0476	0.049	0.045	0.048	0.045	0.050	2,320,000	0.0476	-3.92%
2020-12-18	0	0.051	0.048	0.049	0.047	0.055	2,800,000	137,220	0.0490	0.051	0.048	0.049	0.047	0.055	2,800,000	0.0490	-3.77%
2020-12-17	0	0.053	0.047	0.052	0.046	0.054	4,760,040	237,841	0.0500	0.053	0.047	0.052	0.046	0.054	4,760,040	0.0500	-5.36%
2020-12-16	0	0.056	0.047	0.055	0.045	0.056	2,284,064	115,806	0.0507	0.056	0.047	0.055	0.045	0.056	2,284,064	0.0507	1.82%
2020-12-15	0	0.055	0.050	0.055	0.050	0.056	4,200,000	228,840	0.0545	0.055	0.050	0.055	0.050	0.056	4,200,000	0.0545	0.00%
2020-12-14	0	0.055	0.052	0.055	0.052	0.062	280,000	15,280	0.0546	0.055	0.052	0.055	0.052	0.062	280,000	0.0546	0.00%
2020-12-11	0	0.055	0.051	0.055	0.051	0.057	5,122,096	272,852	0.0533	0.055	0.051	0.055	0.051	0.057	5,122,096	0.0533	3.77%
2020-12-10	0	0.053	0.053	0.054	0.050	0.066	15,789,000	886,010	0.0561	0.053	0.053	0.054	0.050	0.066	15,789,000	0.0561	31.95%
2020-12-09	0	0.066	0.063	0.066	0.063	0.070	8,535,400	573,818	0.0672	0.040	0.038	0.040	0.038	0.043	14,024,973	0.0409	0.00%
2020-12-08	0	0.066	0.062	0.066	0.062	0.066	2,520,700	159,358	0.0632	0.040	0.038	0.040	0.038	0.040	4,141,897	0.0385	0.00%
2020-12-07	0	0.066	0.064	0.066	0.064	0.068	858,000	55,982	0.0652	0.040	0.039	0.040	0.039	0.041	1,409,826	0.0397	0.00%
2020-12-04	0	0.066	0.065	0.066	0.062	0.069	5,105,024	329,391	0.0645	0.040	0.040	0.040	0.038	0.042	8,388,338	0.0393	-2.94%
2020-12-03	0	0.068	0.066	0.068	0.056	0.070	4,850,000	289,680	0.0597	0.041	0.040	0.041	0.034	0.043	7,969,295	0.0363	19.30%
2020-12-02	0	0.057	0.054	0.057	0.052	0.057	1,660,000	90,020	0.0542	0.035	0.033	0.035	0.032	0.035	2,727,635	0.0330	1.79%
2020-12-01	0	0.056	0.052	0.055	0.056	0.056	40,000	2,240	0.0560	0.034	0.032	0.033	0.034	0.034	65,726	0.0341	0.00%
2020-11-30	0	0.056	0.053	0.055	0.053	0.056	4,620,000	251,620	0.0545	0.034	0.032	0.033	0.032	0.034	7,591,369	0.0331	-3.45%
2020-11-27	0	0.058	0.056	0.058	0.058	0.058	15,524,000	900,344	0.0580	0.035	0.034	0.035	0.035	0.035	25,508,315	0.0353	-1.69%
2020-11-26	0	0.059	0.055	0.058	0.056	0.059	120,000	6,820	0.0568	0.036	0.033	0.035	0.034	0.036	197,178	0.0346	0.00%
2020-11-25	0	0.059	0.057	0.059	0.059	0.059	40,000	2,360	0.0590	0.036	0.035	0.036	0.036	0.036	65,726	0.0359	0.00%
2020-11-24	0	0.059	0.056	0.059	0.057	0.059	9,120,000	527,740	0.0579	0.036	0.034	0.036	0.035	0.036	14,985,560	0.0352	-1.67%
2020-11-23	0	0.060	0.056	0.060	0.053	0.060	6,800,064	397,503	0.0585	0.037	0.034	0.037	0.032	0.037	11,173,549	0.0356	0.00%
2020-11-20	0	0.060	0.056	0.060	0.057	0.060	190,000	11,020	0.0580	0.037	0.034	0.037	0.035	0.037	312,199	0.0353	1.69%
2020-11-19	0	0.059	0.056	0.059	0.055	0.062	12,180,064	686,403	0.0564	0.036	0.034	0.036	0.033	0.038	20,013,715	0.0343	-1.67%
2020-11-18	0	0.060	0.056	0.060	0.059	0.060	140,000	8,280	0.0591	0.037	0.034	0.037	0.036	0.037	230,041	0.0360	0.00%
2020-11-17	0	0.060	0.056	0.060	-	-	0	0	-	0.037	0.034	0.037	-	-	0	-	0.00%
2020-11-16	0	0.060	0.056	0.060	0.060	0.060	2,020,000	119,200	0.0590	0.037	0.034	0.037	0.037	0.037	3,319,170	0.0359	0.00%
2020-11-13	0	0.060	0.056	0.060	0.056	0.060	660,000	38,760	0.0587	0.037	0.034	0.037	0.034	0.037	1,084,481	0.0357	1.69%
2020-11-12	0	0.059	0.056	0.059	0.057	0.059	1,280,000	74,260	0.0580	0.036	0.034	0.036	0.035	0.036	2,103,237	0.0353	1.72%
2020-11-11	0	0.058	0.055	0.058	0.055	0.058	2,122,000	118,290	0.0557	0.035	0.033	0.035	0.033	0.035	3,486,772	0.0339	0.00%
2020-11-10	0	0.058	0.053	0.057	0.053	0.058	3,180,000	174,440	0.0549	0.035	0.032	0.035	0.032	0.035	5,225,228	0.0334	0.00%
2020-11-09	0	0.058	0.055	0.057	0.055	0.058	500,000	27,940	0.0559	0.035	0.033	0.035	0.033	0.035	821,577	0.0340	0.00%
2020-11-06	0	0.058	0.054	0.058	0.054	0.061	1,760,000	97,500	0.0554	0.035	0.033	0.035	0.033	0.037	2,891,950	0.0337	1.75%
2020-11-05	0	0.057	0.054	0.057	0.051	0.058	25,800,000	1,418,080	0.0550	0.035	0.033	0.035	0.031	0.035	42,393,361	0.0335	3.64%
2020-11-04	0	0.055	0.049	0.055	0.049	0.060	360,000	18,860	0.0524	0.033	0.030	0.033	0.030	0.037	591,535	0.0319	3.77%
2020-11-03	0	0.053	0.049	0.053	0.048	0.060	9,010,000	462,900	0.0514	0.032	0.030	0.032	0.029	0.037	14,804,813	0.0313	10.42%
2020-11-02	0	0.048	0.043	0.047	0.046	0.048	2,000,000	93,960	0.0470	0.029	0.026	0.029	0.028	0.029	3,286,307	0.0286	2.13%
2020-10-30	0	0.047	0.042	0.047	0.041	0.047	4,300,000	189,720	0.0441	0.029	0.026	0.029	0.025	0.029	7,065,560	0.0269	6.82%
2020-10-29	0	0.044	0.042	0.044	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	-2.22%
2020-10-28	0	0.045	0.042	0.044	0.042	0.045	196,000	8,432	0.0430	0.027	0.026	0.027	0.026	0.027	322,058	0.0262	2.27%
2020-10-27	0	0.044	0.042	0.044	0.042	0.045	1,260,000	53,280	0.0423	0.027	0.026	0.027	0.026	0.027	2,070,373	0.0257	-4.35%
2020-10-23	0	0.046	0.043	0.045	0.045	0.046	22,140,000	996,380	0.0450	0.028	0.026	0.027	0.027	0.028	36,379,419	0.0274	2.22%
2020-10-22	0	0.045	0.043	0.045	0.043	0.045	302,000	13,218	0.0438	0.027	0.026	0.027	0.026	0.027	496,232	0.0266	-2.17%
2020-10-21	0	0.046	0.043	0.046	0.044	0.047	634,000	28,520	0.0450	0.028	0.026	0.028	0.027	0.029	1,041,759	0.0274	0.00%
2020-10-20	0	0.046	0.044	0.046	0.044	0.046	590,000	26,720	0.0453	0.028	0.027	0.028	0.027	0.028	969,461	0.0276	-2.13%
2020-10-19	0	0.047	0.046	0.047	0.043	0.047	1,040,000	47,100	0.0453	0.029	0.028	0.029	0.026	0.029	1,708,880	0.0276	0.00%
2020-10-16	0	0.047	0.042	0.047	0.041	0.047	26,420,000	1,204,600	0.0456	0.029	0.026	0.029	0.025	0.029	43,412,116	0.0277	2.17%
2020-10-15	0	0.046	0.043	0.045	0.043	0.046	1,020,000	44,320	0.0435	0.028	0.026	0.027	0.026	0.028	1,676,017	0.0264	-2.13%
2020-10-14	0	0.047	0.044	0.047	0.041	0.047	1,560,000	68,360	0.0438	0.029	0.027	0.029	0.025	0.029	2,563,320	0.0267	4.44%
2020-10-12	0	0.045	0.041	0.045	0.038	0.045	17,320,000	766,060	0.0442	0.027	0.025	0.027	0.023	0.027	28,459,419	0.0269	7.14%
2020-10-09	0	0.042	0.038	0.042	0.041	0.042	180,000	7,400	0.0411	0.026	0.023	0.026	0.025	0.026	295,768	0.0250	0.00%
2020-10-08	0	0.042	0.037	0.042	0.038	0.042	1,030,000	42,160	0.0409	0.026	0.023	0.026	0.023	0.026	1,692,448	0.0249	0.00%
2020-10-07	0	0.042	0.037	0.042	0.040	0.042	722,000	29,116	0.0403	0.026	0.023	0.026	0.024	0.026	1,186,357	0.0245	0.00%
2020-10-06	0	0.042	0.037	0.042	-	-	4,000	128	0.0320	0.026	0.023	0.026	-	-	6,573	0.0195	0.00%
2020-10-05	0	0.042	0.037	0.042	0.041	0.042	40,000	1,660	0.0415	0.026	0.023	0.026	0.025	0.026	65,726	0.0253	0.00%
2020-09-30	0	0.042	0.037	0.042	-	-	0	0	-	0.026	0.023	0.026	-	-	0	-	-2.33%
2020-09-29	0	0.043	0.040	0.043	0.036	0.043	14,700,000	558,240	0.0380	0.026	0.024	0.026	0.022	0.026	24,154,357	0.0231	10.26%
2020-09-28	0	0.039	0.036	0.039	0.037	0.040	40,000	1,540	0.0385	0.024	0.022	0.024	0.023	0.024	65,726	0.0234	-2.50%
2020-09-25	0	0.040	0.036	0.040	0.037	0.040	80,000	3,020	0.0378	0.024	0.022	0.024	0.023	0.024	131,452	0.0230	0.00%
2020-09-24	0	0.040	0.037	0.040	0.037	0.040	3,370,000	126,180	0.0374	0.024	0.023	0.024	0.023	0.024	5,537,427	0.0228	0.00%
2020-09-23	0	0.040	0.038	0.040	0.038	0.040	800,000	31,720	0.0397	0.024	0.023	0.024	0.023	0.024	1,314,523	0.0241	-4.76%
2020-09-22	0	0.042	0.040	0.042	0.040	0.042	480,000	19,540	0.0407	0.026	0.024	0.026	0.024	0.026	788,714	0.0248	-2.33%
2020-09-21	0	0.043	0.040	0.043	0.041	0.043	460,000	19,160	0.0417	0.026	0.024	0.026	0.025	0.026	755,851	0.0253	0.00%
2020-09-18	0	0.043	0.041	0.042	0.041	0.043	520,000	21,780	0.0419	0.026	0.025	0.026	0.025	0.026	854,440	0.0255	-2.27%
2020-09-17	0	0.044	0.041	0.044	0.042	0.044	960,000	40,620	0.0423	0.027	0.025	0.027	0.026	0.027	1,577,427	0.0258	0.00%
2020-09-16	0	0.044	0.041	0.044	0.041	0.044	2,140,000	90,600	0.0423	0.027	0.025	0.027	0.025	0.027	3,516,349	0.0258	2.33%
2020-09-15	0	0.043	0.041	0.043	0.040	0.043	1,750,000	71,650	0.0409	0.026	0.025	0.026	0.024	0.026	2,875,519	0.0249	0.00%
2020-09-14	0	0.043	0.040	0.043	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2020-09-11	0	0.043	0.041	0.043	0.041	0.044	760,000	31,460	0.0414	0.026	0.025	0.026	0.025	0.027	1,248,797	0.0252	-2.27%
2020-09-10	0	0.044	0.041	0.044	0.040	0.044	2,250,000	91,240	0.0406	0.027	0.025	0.027	0.024	0.027	3,697,095	0.0247	4.76%
2020-09-09	0	0.042	0.040	0.042	0.041	0.043	360,040	14,861	0.0413	0.026	0.024	0.026	0.025	0.026	591,601	0.0251	-4.55%
2020-09-08	0	0.044	0.041	0.044	0.040	0.044	1,320,000	55,620	0.0421	0.027	0.025	0.027	0.024	0.027	2,168,963	0.0256	-2.22%
2020-09-07	0	0.045	0.041	0.045	0.043	0.045	180,000	7,940	0.0441	0.027	0.025	0.027	0.026	0.027	295,768	0.0268	0.00%
2020-09-04	0	0.045	0.041	0.045	0.041	0.045	126,000	5,482	0.0435	0.027	0.025	0.027	0.025	0.027	207,037	0.0265	0.00%
2020-09-03	0	0.045	0.041	0.045	0.040	0.045	2,980,000	122,180	0.0410	0.027	0.025	0.027	0.024	0.027	4,896,598	0.0250	9.76%
2020-09-02	0	0.041	0.040	0.041	0.040	0.042	2,460,000	100,540	0.0409	0.025	0.024	0.025	0.024	0.026	4,042,158	0.0249	-6.82%
2020-09-01	0	0.044	0.041	0.044	0.042	0.045	320,000	13,940	0.0436	0.027	0.025	0.027	0.026	0.027	525,809	0.0265	-2.22%
2020-08-31	0	0.045	0.041	0.045	0.042	0.045	620,000	26,520	0.0428	0.027	0.025	0.027	0.026	0.027	1,018,755	0.0260	2.27%
2020-08-28	0	0.044	0.041	0.044	0.040	0.044	1,880,000	78,860	0.0419	0.027	0.025	0.027	0.024	0.027	3,089,129	0.0255	4.76%
2020-08-27	0	0.042	0.042	0.043	0.041	0.045	2,960,000	124,000	0.0419	0.026	0.026	0.026	0.025	0.027	4,863,734	0.0255	2.44%
2020-08-26	0	0.041	0.041	0.042	0.041	0.042	2,020,000	83,740	0.0415	0.025	0.025	0.026	0.025	0.026	3,319,170	0.0252	-8.89%
2020-08-25	0	0.045	0.042	0.043	0.041	0.047	5,320,000	225,900	0.0425	0.027	0.026	0.026	0.025	0.029	8,741,577	0.0258	0.00%
2020-08-24	0	0.045	0.043	0.045	0.042	0.048	1,810,000	79,180	0.0437	0.027	0.026	0.027	0.026	0.029	2,974,108	0.0266	0.00%
2020-08-21	0	0.045	0.044	0.045	0.042	0.046	2,800,000	122,220	0.0437	0.027	0.027	0.027	0.026	0.028	4,600,830	0.0266	-6.25%
2020-08-20	0	0.048	0.042	0.048	0.041	0.048	9,731,000	419,960	0.0432	0.029	0.026	0.029	0.025	0.029	15,989,527	0.0263	6.67%
2020-08-19	0	0.045	0.044	0.045	0.045	0.049	2,020,000	93,440	0.0463	0.027	0.027	0.027	0.027	0.030	3,319,170	0.0282	-10.00%
2020-08-18	0	0.050	0.047	0.049	0.046	0.050	1,240,000	59,120	0.0477	0.030	0.029	0.030	0.028	0.030	2,037,510	0.0290	0.00%
2020-08-17	0	0.050	0.047	0.050	0.046	0.051	1,400,000	68,000	0.0486	0.030	0.029	0.030	0.028	0.031	2,300,415	0.0296	0.00%
2020-08-14	0	0.050	0.048	0.050	0.048	0.053	2,990,104	147,164	0.0492	0.030	0.029	0.030	0.029	0.032	4,913,200	0.0300	-1.96%
2020-08-13	0	0.051	0.049	0.051	0.049	0.054	4,320,000	217,140	0.0503	0.031	0.030	0.031	0.030	0.033	7,098,423	0.0306	0.00%
2020-08-12	0	0.051	0.049	0.051	0.049	0.058	10,460,000	538,740	0.0515	0.031	0.030	0.031	0.030	0.035	17,187,386	0.0313	-1.92%
2020-08-11	0	0.052	0.052	0.053	0.052	0.058	23,920,000	1,328,560	0.0555	0.032	0.032	0.032	0.032	0.035	39,304,232	0.0338	-11.86%
2020-08-10	0	0.059	0.054	0.059	0.051	0.061	3,740,000	204,720	0.0547	0.036	0.033	0.036	0.031	0.037	6,145,394	0.0333	-3.28%
2020-08-07	0	0.061	0.060	0.061	0.060	0.068	23,400,000	1,516,880	0.0648	0.037	0.037	0.037	0.037	0.041	38,449,793	0.0395	-6.15%
2020-08-06	0	0.065	0.064	0.065	0.057	0.067	16,280,008	1,039,100	0.0638	0.040	0.039	0.040	0.035	0.041	26,750,553	0.0388	8.33%
2020-08-05	0	0.060	0.057	0.060	0.052	0.060	5,880,000	337,860	0.0575	0.037	0.035	0.037	0.032	0.037	9,661,743	0.0350	3.45%
2020-08-04	0	0.058	0.058	0.060	0.046	0.060	30,680,000	1,591,000	0.0519	0.035	0.035	0.037	0.028	0.037	50,411,950	0.0316	3.57%
2020-08-03	0	0.056	0.052	0.056	0.048	0.062	46,821,000	2,418,525	0.0517	0.034	0.032	0.034	0.029	0.038	76,934,091	0.0314	-11.11%
2020-07-31	0	0.063	0.061	0.063	0.055	0.105	240,663,000	19,074,662	0.0793	0.038	0.037	0.038	0.033	0.064	395,446,257	0.0482	-40.00%
2020-07-30	0	0.105	0.102	0.103	0.080	0.106	52,292,000	4,835,668	0.0925	0.064	0.062	0.063	0.049	0.065	85,923,784	0.0563	10.53%
2020-07-29	0	0.095	0.095	0.098	0.063	0.100	74,860,000	5,606,780	0.0749	0.058	0.058	0.060	0.038	0.061	123,006,473	0.0456	48.44%
2020-07-28	0	0.064	0.061	0.064	0.039	0.065	82,060,000	4,335,940	0.0528	0.039	0.037	0.039	0.024	0.040	134,837,178	0.0322	42.22%
2020-07-27	0	0.045	0.043	0.045	0.034	0.074	93,557,000	4,029,604	0.0431	0.027	0.026	0.027	0.021	0.045	153,728,515	0.0262	-39.19%
2020-07-24	0	0.074	0.067	0.074	0.060	0.130	66,404,000	4,797,034	0.0722	0.045	0.041	0.045	0.037	0.079	109,111,967	0.0440	-32.73%
2020-07-23	0	0.110	0.094	0.110	0.088	0.160	363,476,000	52,432,873	0.1443	0.067	0.057	0.067	0.054	0.097	597,246,871	0.0878	-26.17%
2020-07-22	0	0.149	0.147	0.148	0.123	0.150	18,536,000	2,574,024	0.1389	0.091	0.089	0.090	0.075	0.091	30,457,494	0.0845	6.43%
2020-07-21	0	0.140	0.131	0.140	0.125	0.143	10,309,000	1,386,819	0.1345	0.085	0.080	0.085	0.076	0.087	16,939,270	0.0819	4.48%
2020-07-20	0	0.134	0.134	0.135	0.108	0.134	17,997,000	2,130,990	0.1184	0.082	0.082	0.082	0.066	0.082	29,571,834	0.0721	21.82%
2020-07-17	0	0.110	0.109	0.110	0.085	0.118	83,872,000	7,443,460	0.0887	0.067	0.066	0.067	0.052	0.072	137,814,573	0.0540	22.22%
2020-07-16	0	0.090	0.084	0.090	0.083	0.093	53,037,000	4,585,156	0.0865	0.055	0.051	0.055	0.051	0.057	87,147,934	0.0526	1.12%
2020-07-15	0	0.089	0.086	0.089	0.083	0.095	2,642,000	233,560	0.0884	0.054	0.052	0.054	0.051	0.058	4,341,212	0.0538	0.00%
2020-07-14	0	0.089	0.088	0.089	0.078	0.095	6,656,000	583,618	0.0877	0.054	0.054	0.054	0.047	0.058	10,936,830	0.0534	8.54%
2020-07-13	0	0.082	0.076	0.082	0.048	0.095	27,206,400	1,875,123	0.0689	0.050	0.046	0.050	0.029	0.058	44,704,292	0.0419	67.35%
2020-07-10	0	0.049	0.046	0.049	0.044	0.049	2,600,000	119,960	0.0461	0.030	0.028	0.030	0.027	0.030	4,272,199	0.0281	0.00%
2020-07-09	0	0.049	0.045	0.049	0.043	0.049	4,792,000	222,760	0.0465	0.030	0.027	0.030	0.026	0.030	7,873,992	0.0283	-2.00%
2020-07-08	0	0.050	0.044	0.049	0.040	0.050	22,780,000	990,680	0.0435	0.030	0.027	0.030	0.024	0.030	37,431,037	0.0265	2.04%
2020-07-07	0	0.049	0.044	0.049	0.044	0.049	304,000	13,872	0.0456	0.030	0.027	0.030	0.027	0.030	499,519	0.0278	6.52%
2020-07-06	0	0.046	0.046	0.047	0.045	0.050	796,000	39,280	0.0493	0.028	0.028	0.029	0.027	0.030	1,307,950	0.0300	-6.12%
2020-07-03	0	0.049	0.045	0.049	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2020-07-02	0	0.049	0.045	0.049	0.049	0.049	200,000	9,800	0.0490	0.030	0.027	0.030	0.030	0.030	328,631	0.0298	0.00%
2020-06-30	0	0.049	0.044	0.049	0.044	0.049	174,000	8,124	0.0467	0.030	0.027	0.030	0.027	0.030	285,909	0.0284	6.52%
2020-06-29	0	0.046	0.044	0.045	0.041	0.047	348,000	15,740	0.0452	0.028	0.027	0.027	0.025	0.029	571,817	0.0275	-4.17%
2020-06-26	0	0.048	0.046	0.048	0.046	0.049	220,000	10,240	0.0465	0.029	0.028	0.029	0.028	0.030	361,494	0.0283	-2.04%
2020-06-24	0	0.049	0.046	0.048	0.046	0.049	1,815,000	84,780	0.0467	0.030	0.028	0.029	0.028	0.030	2,982,324	0.0284	0.00%
2020-06-23	0	0.049	0.043	0.049	0.043	0.049	3,000,000	142,380	0.0475	0.030	0.026	0.030	0.026	0.030	4,929,461	0.0289	2.08%
2020-06-22	0	0.048	0.045	0.048	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	-4.00%
2020-06-19	0	0.050	0.043	0.050	0.042	0.050	2,124,000	105,720	0.0498	0.030	0.026	0.030	0.026	0.030	3,490,058	0.0303	4.17%
2020-06-18	0	0.048	0.041	0.048	0.044	0.048	810,000	35,850	0.0443	0.029	0.025	0.029	0.027	0.029	1,330,954	0.0269	9.09%
2020-06-17	0	0.044	0.044	0.046	0.044	0.044	20,424	896	0.0439	0.027	0.027	0.028	0.027	0.027	33,560	0.0267	0.00%
2020-06-16	0	0.044	0.041	0.048	-	-	0	0	-	0.027	0.025	0.029	-	-	0	-	0.00%
2020-06-15	0	0.044	0.040	0.045	0.040	0.045	6,952,000	306,452	0.0441	0.027	0.024	0.027	0.024	0.027	11,423,203	0.0268	4.76%
2020-06-12	0	0.042	0.041	0.045	0.036	0.044	1,120,000	43,880	0.0392	0.026	0.025	0.027	0.022	0.027	1,840,332	0.0238	-2.33%
2020-06-11	0	0.043	0.039	0.043	0.039	0.043	60,000	2,480	0.0413	0.026	0.024	0.026	0.024	0.026	98,589	0.0252	-4.44%
2020-06-10	0	0.045	0.037	0.045	0.038	0.047	280,000	11,920	0.0426	0.027	0.023	0.027	0.023	0.029	460,083	0.0259	-4.26%
2020-06-09	0	0.047	0.038	0.047	-	-	600	20	0.0333	0.029	0.023	0.029	-	-	986	0.0203	-4.08%
2020-06-08	0	0.049	0.041	0.049	0.050	0.050	20,000	1,000	0.0500	0.030	0.025	0.030	0.030	0.030	32,863	0.0304	6.52%
2020-06-05	0	0.046	0.042	0.046	0.048	0.048	20,000	960	0.0480	0.028	0.026	0.028	0.029	0.029	32,863	0.0292	-4.17%
2020-06-04	0	0.048	0.040	0.048	0.047	0.048	124,320	5,824	0.0468	0.029	0.024	0.029	0.029	0.029	204,277	0.0285	2.13%
2020-06-03	0	0.047	0.042	0.046	0.041	0.047	149,000	6,315	0.0424	0.029	0.026	0.028	0.025	0.029	244,830	0.0258	-4.08%
2020-06-02	0	0.049	0.042	0.049	0.046	0.049	60,000	2,820	0.0470	0.030	0.026	0.030	0.028	0.030	98,589	0.0286	6.52%
2020-06-01	0	0.046	0.042	0.046	0.041	0.048	400,000	17,980	0.0450	0.028	0.026	0.028	0.025	0.029	657,261	0.0274	0.00%
2020-05-29	0	0.046	0.042	0.046	0.046	0.047	200,000	9,260	0.0463	0.028	0.026	0.028	0.028	0.029	328,631	0.0282	-4.17%
2020-05-28	0	0.048	0.042	0.048	0.039	0.048	7,920,000	341,060	0.0431	0.029	0.026	0.029	0.024	0.029	13,013,776	0.0262	0.00%
2020-05-27	0	0.048	0.044	0.048	0.044	0.050	4,820,000	217,740	0.0452	0.029	0.027	0.029	0.027	0.030	7,920,000	0.0275	-2.04%
2020-05-26	0	0.049	0.045	0.049	0.043	0.050	1,040,096	51,203	0.0492	0.030	0.027	0.030	0.026	0.030	1,709,037	0.0300	2.08%
2020-05-25	0	0.048	0.040	0.048	0.040	0.048	900,000	40,520	0.0450	0.029	0.024	0.029	0.024	0.029	1,478,838	0.0274	11.63%
2020-05-22	0	0.043	0.039	0.043	0.034	0.043	11,880,000	473,300	0.0398	0.026	0.024	0.026	0.021	0.026	19,520,664	0.0242	10.26%
2020-05-21	0	0.039	0.035	0.039	0.036	0.039	660,000	24,740	0.0375	0.024	0.021	0.024	0.022	0.024	1,084,481	0.0228	-2.50%
2020-05-20	0	0.040	0.034	0.040	0.034	0.040	2,600,072	98,422	0.0379	0.024	0.021	0.024	0.021	0.024	4,272,317	0.0230	0.00%
2020-05-19	0	0.040	0.033	0.040	0.039	0.040	1,000,000	39,020	0.0390	0.024	0.020	0.024	0.024	0.024	1,643,154	0.0237	2.56%
2020-05-18	0	0.039	0.033	0.039	0.037	0.039	980,000	37,120	0.0379	0.024	0.020	0.024	0.023	0.024	1,610,290	0.0231	2.63%
2020-05-15	0	0.038	0.031	0.038	0.031	0.038	6,500,000	228,620	0.0352	0.023	0.019	0.023	0.019	0.023	10,680,498	0.0214	0.00%
2020-05-14	0	0.038	0.032	0.038	0.037	0.038	800,000	29,620	0.0370	0.023	0.019	0.023	0.023	0.023	1,314,523	0.0225	0.00%
2020-05-13	0	0.038	0.033	0.038	0.033	0.038	540,000	19,020	0.0352	0.023	0.020	0.023	0.020	0.023	887,303	0.0214	0.00%
2020-05-12	0	0.038	0.033	0.038	0.031	0.040	1,820,000	66,020	0.0363	0.023	0.020	0.023	0.019	0.024	2,990,539	0.0221	2.70%
2020-05-11	0	0.037	0.033	0.037	0.035	0.038	1,221,000	42,785	0.0350	0.023	0.020	0.023	0.021	0.023	2,006,290	0.0213	5.71%
2020-05-08	0	0.035	0.032	0.035	0.030	0.036	2,552,192	87,785	0.0344	0.021	0.019	0.021	0.018	0.022	4,193,643	0.0209	6.06%
2020-05-07	0	0.033	0.030	0.033	0.030	0.034	4,280,000	131,520	0.0307	0.020	0.018	0.020	0.018	0.021	7,032,697	0.0187	10.00%
2020-05-06	0	0.030	0.025	0.030	0.029	0.030	2,400,000	71,840	0.0299	0.018	0.015	0.018	0.018	0.018	3,943,568	0.0182	0.00%
2020-05-05	0	0.030	0.023	0.030	0.029	0.030	1,000,000	29,520	0.0295	0.018	0.014	0.018	0.018	0.018	1,643,154	0.0180	3.45%
2020-05-04	0	0.029	0.022	0.029	0.026	0.030	1,360,000	38,980	0.0287	0.018	0.013	0.018	0.016	0.018	2,234,689	0.0174	3.57%
2020-04-29	0	0.028	0.022	0.028	0.025	0.028	1,314,000	35,358	0.0269	0.017	0.013	0.017	0.015	0.017	2,159,104	0.0164	3.70%
2020-04-28	0	0.027	0.022	0.027	0.026	0.027	60,000	1,580	0.0263	0.016	0.013	0.016	0.016	0.016	98,589	0.0160	3.85%
2020-04-27	0	0.026	0.021	0.026	0.026	0.027	320,000	8,340	0.0261	0.016	0.013	0.016	0.016	0.016	525,809	0.0159	8.33%
2020-04-24	0	0.024	0.022	0.027	0.024	0.024	2,660,000	63,840	0.0240	0.015	0.013	0.016	0.015	0.015	4,370,788	0.0146	4.35%
2020-04-23	0	0.023	0.022	0.024	0.023	0.023	100,000	2,300	0.0230	0.014	0.013	0.015	0.014	0.014	164,315	0.0140	4.55%
2020-04-22	0	0.022	0.022	0.023	0.022	0.022	270,000	5,890	0.0218	0.013	0.013	0.014	0.013	0.013	443,651	0.0133	-8.33%
2020-04-21	0	0.024	0.021	0.024	0.024	0.024	20,000	480	0.0240	0.015	0.013	0.015	0.015	0.015	32,863	0.0146	0.00%
2020-04-20	0	0.024	0.022	0.024	0.021	0.024	1,406,000	33,418	0.0238	0.015	0.013	0.015	0.013	0.015	2,310,274	0.0145	0.00%
2020-04-17	0	0.024	0.022	0.024	0.021	0.024	1,000,064	22,121	0.0221	0.015	0.013	0.015	0.013	0.015	1,643,259	0.0135	0.00%
2020-04-16	0	0.024	0.020	0.024	0.024	0.026	800,000	19,360	0.0242	0.015	0.012	0.015	0.015	0.016	1,314,523	0.0147	-7.69%
2020-04-15	0	0.026	0.024	0.026	0.025	0.026	440,000	11,140	0.0253	0.016	0.015	0.016	0.015	0.016	722,988	0.0154	0.00%
2020-04-14	0	0.026	0.025	0.026	0.024	0.026	720,000	18,000	0.0250	0.016	0.015	0.016	0.015	0.016	1,183,071	0.0152	0.00%
2020-04-09	0	0.026	0.022	0.026	0.025	0.026	750,000	18,670	0.0249	0.016	0.013	0.016	0.015	0.016	1,232,365	0.0151	0.00%
2020-04-08	0	0.026	0.022	0.026	-	-	0	0	-	0.016	0.013	0.016	-	-	0	-	0.00%
2020-04-07	0	0.026	0.024	0.026	0.024	0.026	2,452,000	61,068	0.0249	0.016	0.015	0.016	0.015	0.016	4,029,012	0.0152	0.00%
2020-04-06	0	0.026	0.025	0.026	0.024	0.026	1,120,000	28,360	0.0253	0.016	0.015	0.016	0.015	0.016	1,840,332	0.0154	4.00%
2020-04-03	0	0.025	0.024	0.025	0.025	0.026	2,920,000	73,680	0.0252	0.015	0.015	0.015	0.015	0.016	4,798,008	0.0154	-3.85%
2020-04-02	0	0.026	0.025	0.026	0.026	0.027	2,320,000	60,360	0.0260	0.016	0.015	0.016	0.016	0.016	3,812,116	0.0158	-7.14%
2020-04-01	0	0.028	0.026	0.028	0.026	0.028	500,000	13,200	0.0264	0.017	0.016	0.017	0.016	0.017	821,577	0.0161	0.00%
2020-03-31	0	0.028	0.026	0.028	0.026	0.028	3,540,000	95,400	0.0269	0.017	0.016	0.017	0.016	0.017	5,816,763	0.0164	0.00%
2020-03-30	0	0.028	0.026	0.028	0.025	0.028	27,140,000	730,260	0.0269	0.017	0.016	0.017	0.015	0.017	44,595,187	0.0164	3.70%
2020-03-27	0	0.027	0.027	0.028	0.027	0.029	2,841,400	79,690	0.0280	0.016	0.016	0.017	0.016	0.018	4,668,856	0.0171	0.00%
2020-03-26	0	0.027	0.026	0.027	0.025	0.028	11,076,000	292,404	0.0264	0.016	0.016	0.016	0.015	0.017	18,199,568	0.0161	0.00%
2020-03-25	0	0.027	0.027	0.028	0.027	0.030	6,340,000	176,560	0.0278	0.016	0.016	0.017	0.016	0.018	10,417,593	0.0169	-3.57%
2020-03-24	0	0.028	0.026	0.028	0.027	0.029	10,514,000	289,500	0.0275	0.017	0.016	0.017	0.016	0.018	17,276,116	0.0168	0.00%
2020-03-23	0	0.028	0.027	0.028	0.027	0.040	59,290,000	1,787,450	0.0301	0.017	0.016	0.017	0.016	0.024	97,422,573	0.0183	-31.71%
2020-03-20	0	0.041	0.041	0.042	0.027	0.109	141,581,000	6,000,817	0.0424	0.025	0.025	0.026	0.016	0.066	232,639,320	0.0258	-56.84%
2020-03-19	0	0.095	0.099	0.100	0.095	0.100	600,000	57,100	0.0952	0.058	0.060	0.061	0.058	0.061	985,892	0.0579	-5.00%
2020-03-18	0	0.100	0.100	0.102	0.100	0.102	996,000	99,480	0.0999	0.061	0.061	0.062	0.061	0.062	1,636,581	0.0608	-2.91%
2020-03-17	0	0.103	0.101	0.103	0.100	0.104	1,726,000	177,310	0.1027	0.063	0.061	0.063	0.061	0.063	2,836,083	0.0625	-1.90%
2020-03-16	0	0.105	0.101	0.105	0.100	0.106	1,890,000	196,510	0.1040	0.064	0.061	0.064	0.061	0.065	3,105,560	0.0633	3.96%
2020-03-13	0	0.101	0.101	0.104	0.101	0.104	2,760,000	285,900	0.1036	0.061	0.061	0.063	0.061	0.063	4,535,104	0.0630	-5.61%
2020-03-12	0	0.107	0.103	0.108	0.101	0.115	6,106,000	686,494	0.1124	0.065	0.063	0.066	0.061	0.070	10,033,095	0.0684	-0.93%
2020-03-11	0	0.108	0.102	0.108	-	-	0	0	-	0.066	0.062	0.066	-	-	0	-	0.00%
2020-03-10	0	0.108	0.103	0.108	0.101	0.108	500,216	52,879	0.1057	0.066	0.063	0.066	0.061	0.066	821,932	0.0643	0.00%
2020-03-09	0	0.108	0.103	0.108	0.107	0.108	360,000	38,540	0.1071	0.066	0.063	0.066	0.065	0.066	591,535	0.0652	0.00%
2020-03-06	0	0.108	0.102	0.108	-	-	0	0	-	0.066	0.062	0.066	-	-	0	-	-0.92%
2020-03-05	0	0.109	0.103	0.109	0.108	0.109	980,000	106,460	0.1086	0.066	0.063	0.066	0.066	0.066	1,610,290	0.0661	0.93%
2020-03-04	0	0.108	0.103	0.108	0.100	0.110	1,490,000	152,390	0.1023	0.066	0.063	0.066	0.061	0.067	2,448,299	0.0622	0.00%
2020-03-03	0	0.108	0.102	0.108	-	-	0	0	-	0.066	0.062	0.066	-	-	0	-	-0.92%
2020-03-02	0	0.109	0.102	0.109	0.108	0.109	1,428,000	154,100	0.1079	0.066	0.062	0.066	0.066	0.066	2,346,423	0.0657	0.93%
2020-02-28	0	0.108	0.102	0.108	0.101	0.108	170,080	17,617	0.1036	0.066	0.062	0.066	0.061	0.066	279,468	0.0630	-0.92%
2020-02-27	0	0.109	0.104	0.111	0.108	0.113	7,740,000	836,040	0.1080	0.066	0.063	0.068	0.066	0.069	12,718,008	0.0657	0.93%
2020-02-26	0	0.108	0.101	0.109	0.108	0.109	8,700,000	939,620	0.1080	0.066	0.061	0.066	0.066	0.066	14,295,436	0.0657	-3.57%
2020-02-25	0	0.112	0.100	0.112	0.105	0.112	142,000	15,128	0.1065	0.068	0.061	0.068	0.064	0.068	233,328	0.0648	5.66%
2020-02-24	0	0.106	0.101	0.107	0.106	0.106	60,000	6,360	0.1060	0.065	0.061	0.065	0.065	0.065	98,589	0.0645	0.00%
2020-02-21	0	0.106	0.103	0.106	0.100	0.106	3,788,000	393,928	0.1040	0.065	0.063	0.065	0.061	0.065	6,224,266	0.0633	0.95%
2020-02-20	0	0.105	0.103	0.105	0.104	0.113	4,440,000	464,420	0.1046	0.064	0.063	0.064	0.063	0.069	7,295,602	0.0637	0.00%
2020-02-19	0	0.105	0.103	0.105	0.105	0.105	600,000	63,000	0.1050	0.064	0.063	0.064	0.064	0.064	985,892	0.0639	-2.78%
2020-02-18	0	0.108	0.106	0.108	0.106	0.108	880,000	93,360	0.1061	0.066	0.065	0.066	0.065	0.066	1,445,975	0.0646	-3.57%
2020-02-17	0	0.112	0.108	0.112	0.118	0.120	90,000	10,500	0.1167	0.068	0.066	0.068	0.072	0.073	147,884	0.0710	0.90%
2020-02-14	0	0.111	0.104	0.111	0.103	0.115	4,880,000	519,520	0.1065	0.068	0.063	0.068	0.063	0.070	8,018,589	0.0648	3.74%
2020-02-13	0	0.107	0.101	0.107	0.106	0.108	180,000	19,300	0.1072	0.065	0.061	0.065	0.065	0.066	295,768	0.0653	0.00%
2020-02-12	0	0.107	0.104	0.107	0.104	0.108	11,800,000	1,239,720	0.1051	0.065	0.063	0.065	0.063	0.066	19,389,212	0.0639	1.90%
2020-02-11	0	0.105	0.101	0.106	0.100	0.106	9,840,000	1,029,980	0.1047	0.064	0.061	0.065	0.061	0.065	16,168,631	0.0637	1.94%
2020-02-10	0	0.103	0.101	0.105	0.101	0.108	4,860,000	506,220	0.1042	0.063	0.061	0.064	0.061	0.066	7,985,726	0.0634	-7.21%
2020-02-07	0	0.111	0.107	0.114	0.105	0.114	1,460,000	155,760	0.1067	0.068	0.065	0.069	0.064	0.069	2,399,004	0.0649	-2.63%
2020-02-06	0	0.114	0.110	0.115	0.111	0.150	2,668,400	317,366	0.1189	0.069	0.067	0.070	0.068	0.091	4,384,591	0.0724	-10.94%
2020-02-05	0	0.128	0.118	0.128	0.108	0.140	4,277,799	494,688	0.1156	0.078	0.072	0.078	0.066	0.085	7,029,081	0.0704	13.27%
2020-02-04	0	0.113	0.106	0.114	0.106	0.113	2,180,000	241,820	0.1109	0.069	0.065	0.069	0.065	0.069	3,582,075	0.0675	0.00%
2020-02-03	0	0.113	0.104	0.113	0.104	0.113	1,700,000	185,660	0.1092	0.069	0.063	0.069	0.063	0.069	2,793,361	0.0665	-0.88%
2020-01-31	0	0.114	0.109	0.113	0.101	0.115	782,000	84,346	0.1079	0.069	0.066	0.069	0.061	0.070	1,284,946	0.0656	-2.56%
2020-01-30	0	0.117	0.110	0.117	0.110	0.117	240,000	27,200	0.1133	0.071	0.067	0.071	0.067	0.071	394,357	0.0690	-2.50%
2020-01-29	0	0.120	0.110	0.120	-	-	0	0	-	0.073	0.067	0.073	-	-	0	-	-0.83%
2020-01-24	0	0.121	0.110	0.121	0.121	0.121	20,000	2,420	0.1210	0.074	0.067	0.074	0.074	0.074	32,863	0.0736	2.54%
2020-01-23	0	0.118	0.113	0.118	-	-	0	0	-	0.072	0.069	0.072	-	-	0	-	0.00%
2020-01-22	0	0.118	0.111	0.118	0.117	0.118	60,032	7,043	0.1173	0.072	0.068	0.072	0.071	0.072	98,642	0.0714	-0.84%
2020-01-21	0	0.119	0.117	0.119	0.110	0.119	1,620,000	183,740	0.1134	0.072	0.071	0.072	0.067	0.072	2,661,909	0.0690	-4.03%
2020-01-20	0	0.124	0.118	0.125	0.118	0.124	270,000	32,350	0.1198	0.075	0.072	0.076	0.072	0.075	443,651	0.0729	0.81%
2020-01-17	0	0.123	0.117	0.123	0.124	0.125	40,000	4,980	0.1245	0.075	0.071	0.075	0.075	0.076	65,726	0.0758	2.50%
2020-01-16	0	0.120	0.118	0.121	0.116	0.130	12,230,000	1,514,650	0.1238	0.073	0.072	0.074	0.071	0.079	20,095,768	0.0754	-10.45%
2020-01-15	0	0.134	0.129	0.134	0.129	0.135	2,952,000	389,520	0.1320	0.082	0.079	0.082	0.079	0.082	4,850,589	0.0803	-2.90%
2020-01-14	0	0.138	0.126	0.138	0.123	0.138	38,121,000	4,961,741	0.1302	0.084	0.077	0.084	0.075	0.084	62,638,656	0.0792	3.76%
2020-01-13	0	0.133	0.123	0.134	0.125	0.136	19,320,000	2,510,760	0.1300	0.081	0.075	0.082	0.076	0.083	31,745,726	0.0791	-2.92%
2020-01-10	0	0.137	0.131	0.137	0.121	0.146	1,144,000	146,280	0.1279	0.083	0.080	0.083	0.074	0.089	1,879,768	0.0778	3.79%
2020-01-09	0	0.132	0.121	0.132	0.130	0.135	20,094,000	2,712,140	0.1350	0.080	0.074	0.080	0.079	0.082	33,017,527	0.0821	-0.75%
2020-01-08	0	0.133	0.122	0.133	0.134	0.148	240,040	32,444	0.1352	0.081	0.074	0.081	0.082	0.090	394,423	0.0823	1.53%
2020-01-07	0	0.131	0.121	0.131	0.114	0.134	23,174,000	2,934,688	0.1266	0.080	0.074	0.080	0.069	0.082	38,078,440	0.0771	7.38%
2020-01-06	0	0.122	0.112	0.122	0.100	0.139	29,400,000	3,332,140	0.1133	0.074	0.068	0.074	0.061	0.085	48,308,714	0.0690	-12.23%
2020-01-03	0	0.139	0.132	0.139	0.139	0.182	13,871,000	2,328,705	0.1679	0.085	0.080	0.085	0.085	0.111	22,792,183	0.1022	-21.47%
2020-01-02	0	0.177	0.161	0.177	0.170	0.180	11,458,000	1,988,250	0.1735	0.108	0.098	0.108	0.103	0.110	18,827,253	0.1056	1.72%
2019-12-31	0	0.174	0.141	0.175	0.135	0.175	6,320,400	1,054,580	0.1669	0.106	0.086	0.107	0.082	0.107	10,385,388	0.1015	2.35%
2019-12-30	0	0.170	0.125	0.162	0.120	0.180	6,520,000	823,220	0.1263	0.103	0.076	0.099	0.073	0.110	10,713,361	0.0768	26.87%
2019-12-27	0	0.134	0.117	0.134	0.110	0.134	23,494,216	2,750,044	0.1171	0.082	0.071	0.082	0.067	0.082	38,604,604	0.0712	15.52%
2019-12-24	0	0.116	0.113	0.117	0.113	0.118	242,000	27,510	0.1137	0.071	0.069	0.071	0.069	0.072	397,643	0.0692	2.65%
2019-12-23	0	0.113	0.113	0.115	0.113	0.115	18,264,000	2,099,856	0.1150	0.069	0.069	0.070	0.069	0.070	30,010,556	0.0700	-3.42%
2019-12-20	0	0.117	0.112	0.116	-	-	0	0	-	0.071	0.068	0.071	-	-	0	-	-0.85%
2019-12-19	0	0.118	0.112	0.117	0.115	0.120	295,000	34,250	0.1161	0.072	0.068	0.071	0.070	0.073	484,730	0.0707	-3.28%
2019-12-18	0	0.122	0.116	0.121	0.111	0.124	1,082,000	126,780	0.1172	0.074	0.071	0.074	0.068	0.075	1,777,892	0.0713	0.83%
2019-12-17	0	0.121	0.116	0.120	0.117	0.122	3,540,000	424,560	0.1199	0.074	0.071	0.073	0.071	0.074	5,816,763	0.0730	-0.82%
2019-12-16	0	0.122	0.118	0.122	0.118	0.126	1,940,000	233,620	0.1204	0.074	0.072	0.074	0.072	0.077	3,187,718	0.0733	-5.43%
2019-12-13	0	0.129	0.125	0.129	0.125	0.129	7,700,128	985,574	0.1280	0.079	0.076	0.079	0.076	0.079	12,652,492	0.0779	0.78%
2019-12-12	0	0.128	0.124	0.128	0.125	0.129	2,134,000	273,070	0.1280	0.078	0.075	0.078	0.076	0.079	3,506,490	0.0779	0.79%
2019-12-11	0	0.127	0.122	0.127	0.122	0.135	712,008	89,484	0.1257	0.077	0.074	0.077	0.074	0.082	1,169,938	0.0765	3.25%
2019-12-10	0	0.123	0.122	0.127	0.123	0.129	180,000	22,460	0.1248	0.075	0.074	0.077	0.075	0.079	295,768	0.0759	-8.89%
2019-12-09	0	0.135	0.123	0.134	0.119	0.135	3,720,000	460,080	0.1237	0.082	0.075	0.082	0.072	0.082	6,112,531	0.0753	2.27%
2019-12-06	0	0.132	0.122	0.132	0.120	0.139	2,340,000	292,140	0.1248	0.080	0.074	0.080	0.073	0.085	3,844,979	0.0760	-3.65%
2019-12-05	0	0.137	0.124	0.137	-	-	0	0	-	0.083	0.075	0.083	-	-	0	-	-1.44%
2019-12-04	0	0.139	0.124	0.138	0.127	0.140	246,000	32,304	0.1313	0.085	0.075	0.084	0.077	0.085	404,216	0.0799	3.73%
2019-12-03	0	0.134	0.124	0.134	0.120	0.134	1,801,200	227,438	0.1263	0.082	0.075	0.082	0.073	0.082	2,959,648	0.0768	0.75%
2019-12-02	0	0.133	0.120	0.133	0.124	0.133	820,000	103,840	0.1266	0.081	0.073	0.081	0.075	0.081	1,347,386	0.0771	-1.48%
2019-11-29	0	0.135	0.124	0.135	0.125	0.135	416,000	54,796	0.1317	0.082	0.075	0.082	0.076	0.082	683,552	0.0802	0.00%
2019-11-28	0	0.135	0.125	0.134	0.110	0.137	9,368,000	1,099,336	0.1174	0.082	0.076	0.082	0.067	0.083	15,393,062	0.0714	-2.88%
2019-11-27	0	0.139	0.128	0.139	0.127	0.139	2,080,384	280,647	0.1349	0.085	0.078	0.085	0.077	0.085	3,418,390	0.0821	0.00%
2019-11-26	0	0.139	0.127	0.139	0.127	0.139	820,000	107,460	0.1310	0.085	0.077	0.085	0.077	0.085	1,347,386	0.0798	0.00%
2019-11-25	0	0.139	0.126	0.139	0.124	0.139	142,000	19,120	0.1346	0.085	0.077	0.085	0.075	0.085	233,328	0.0819	2.96%
2019-11-22	0	0.135	0.120	0.135	0.123	0.135	480,000	59,720	0.1244	0.082	0.073	0.082	0.075	0.082	788,714	0.0757	0.00%
2019-11-21	0	0.135	0.123	0.135	0.130	0.135	10,000,040	1,300,204	0.1300	0.082	0.075	0.082	0.079	0.082	16,431,601	0.0791	3.85%
2019-11-20	0	0.130	0.124	0.130	0.123	0.132	10,418,136	1,353,909	0.1300	0.079	0.075	0.079	0.075	0.080	17,118,597	0.0791	1.56%
2019-11-19	0	0.128	0.123	0.128	0.123	0.128	840,000	104,340	0.1242	0.078	0.075	0.078	0.075	0.078	1,380,249	0.0756	0.00%
2019-11-18	0	0.128	0.125	0.128	0.125	0.134	3,260,000	417,680	0.1281	0.078	0.076	0.078	0.076	0.082	5,356,680	0.0780	-9.22%
2019-11-15	0	0.141	0.127	0.141	0.125	0.143	1,378,000	177,554	0.1288	0.086	0.077	0.086	0.076	0.087	2,264,266	0.0784	0.71%
2019-11-14	0	0.140	0.128	0.140	0.125	0.146	2,040,016	263,301	0.1291	0.085	0.078	0.085	0.076	0.089	3,352,059	0.0785	-2.78%
2019-11-13	0	0.144	0.124	0.143	-	-	0	0	-	0.088	0.075	0.087	-	-	0	-	-0.69%
2019-11-12	0	0.145	0.126	0.145	0.146	0.147	40,000	5,860	0.1465	0.088	0.077	0.088	0.089	0.089	65,726	0.0892	1.40%
2019-11-11	0	0.143	0.122	0.143	-	-	0	0	-	0.087	0.074	0.087	-	-	0	-	0.00%
2019-11-08	0	0.143	0.132	0.142	0.134	0.144	180,000	24,320	0.1351	0.087	0.080	0.086	0.082	0.088	295,768	0.0822	-2.72%
2019-11-07	0	0.147	0.132	0.147	-	-	0	0	-	0.089	0.080	0.089	-	-	0	-	-0.68%
2019-11-06	0	0.148	-	0.148	0.140	0.150	6,901,000	1,004,633	0.1456	0.090	-	0.090	0.085	0.091	11,339,402	0.0886	-0.67%
2019-11-05	0	0.149	0.143	0.149	0.148	0.149	3,800,000	568,420	0.1496	0.091	0.087	0.091	0.090	0.091	6,243,983	0.0910	0.00%
2019-11-04	0	0.149	0.145	0.149	0.149	0.149	2,080,000	309,920	0.1490	0.091	0.088	0.091	0.091	0.091	3,417,759	0.0907	-0.67%
2019-11-01	0	0.150	0.143	0.150	0.142	0.160	2,670,000	400,590	0.1500	0.091	0.087	0.091	0.086	0.097	4,387,220	0.0913	0.00%
2019-10-31	0	0.150	0.143	0.150	0.141	0.150	5,820,000	868,140	0.1492	0.091	0.087	0.091	0.086	0.091	9,563,154	0.0908	0.00%
2019-10-30	0	0.150	0.144	0.150	0.148	0.150	3,155,000	472,845	0.1499	0.091	0.088	0.091	0.090	0.091	5,184,149	0.0912	-3.23%
2019-10-29	0	0.155	0.141	0.155	0.141	0.155	5,306,000	795,450	0.1499	0.094	0.086	0.094	0.086	0.094	8,718,573	0.0912	3.33%
2019-10-28	0	0.150	0.146	0.150	0.150	0.150	3,380,000	507,000	0.1500	0.091	0.089	0.091	0.091	0.091	5,553,859	0.0913	-3.23%
2019-10-25	0	0.155	0.147	0.155	0.147	0.155	9,620,000	1,429,300	0.1486	0.094	0.089	0.094	0.089	0.094	15,807,137	0.0904	0.65%
2019-10-24	0	0.154	0.148	0.154	0.148	0.154	7,780,000	1,161,920	0.1493	0.094	0.090	0.094	0.090	0.094	12,783,734	0.0909	4.05%
2019-10-23	0	0.148	0.148	0.150	0.148	0.163	13,626,000	2,039,634	0.1497	0.090	0.090	0.091	0.090	0.099	22,389,610	0.0911	-7.50%
2019-10-22	0	0.160	0.150	0.160	0.149	0.162	22,980,000	3,447,480	0.1500	0.097	0.091	0.097	0.091	0.099	37,759,668	0.0913	2.56%
2019-10-21	0	0.156	0.150	0.156	0.150	0.161	15,920,000	2,406,840	0.1512	0.095	0.091	0.095	0.091	0.098	26,159,004	0.0920	4.00%
2019-10-18	0	0.150	0.149	0.150	0.149	0.164	22,380,000	3,371,900	0.1507	0.091	0.091	0.091	0.091	0.100	36,773,776	0.0917	-0.66%
2019-10-17	0	0.151	0.148	0.151	0.150	0.158	15,240,000	2,287,240	0.1501	0.092	0.090	0.092	0.091	0.096	25,041,660	0.0913	-7.93%
2019-10-16	0	0.164	0.164	0.168	0.160	0.164	3,248,000	536,376	0.1651	0.100	0.100	0.102	0.097	0.100	5,336,963	0.1005	2.50%
2019-10-15	0	0.160	0.149	0.160	0.147	0.160	2,587,000	407,122	0.1574	0.097	0.091	0.097	0.089	0.097	4,250,838	0.0958	8.11%
2019-10-14	0	0.148	0.138	0.148	0.137	0.148	240,000	34,120	0.1422	0.090	0.084	0.090	0.083	0.090	394,357	0.0865	0.68%
2019-10-11	0	0.147	0.137	0.148	0.134	0.147	4,790,000	687,470	0.1435	0.089	0.083	0.090	0.082	0.089	7,870,705	0.0873	5.76%
2019-10-10	0	0.139	0.131	0.139	0.132	0.139	1,160,032	154,964	0.1336	0.085	0.080	0.085	0.080	0.085	1,906,111	0.0813	0.72%
2019-10-09	0	0.138	0.132	0.140	0.135	0.138	940,000	127,900	0.1361	0.084	0.080	0.085	0.082	0.084	1,544,564	0.0828	3.76%
2019-10-08	0	0.133	0.131	0.135	0.131	0.147	20,280,000	2,777,280	0.1369	0.081	0.080	0.082	0.080	0.089	33,323,154	0.0833	-10.14%
2019-10-04	0	0.148	0.127	0.148	0.140	0.148	146,000	20,640	0.1414	0.090	0.077	0.090	0.085	0.090	239,900	0.0860	4.23%
2019-10-03	0	0.142	0.134	0.142	0.133	0.142	180,000	24,460	0.1359	0.086	0.082	0.086	0.081	0.086	295,768	0.0827	-3.40%
2019-10-02	0	0.147	0.130	0.146	0.129	0.148	9,414,000	1,227,134	0.1304	0.089	0.079	0.089	0.079	0.090	15,468,647	0.0793	-0.68%
2019-09-30	0	0.148	0.129	0.148	0.138	0.148	140,000	20,320	0.1451	0.090	0.079	0.090	0.084	0.090	230,041	0.0883	7.25%
2019-09-27	0	0.138	0.125	0.138	0.115	0.138	6,713,000	882,916	0.1315	0.084	0.076	0.084	0.070	0.084	11,030,490	0.0800	9.52%
2019-09-26	0	0.126	0.117	0.126	0.117	0.130	780,000	92,500	0.1186	0.077	0.071	0.077	0.071	0.079	1,281,660	0.0722	-2.33%
2019-09-25	0	0.129	0.121	0.129	0.120	0.129	460,000	59,060	0.1284	0.079	0.074	0.079	0.073	0.079	755,851	0.0781	3.20%
2019-09-24	0	0.125	0.121	0.130	0.125	0.130	43,060,000	5,385,420	0.1251	0.076	0.074	0.079	0.076	0.079	70,754,191	0.0761	0.00%
2019-09-23	0	0.125	0.115	0.125	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	0.00%
2019-09-20	0	0.125	0.122	0.125	0.120	0.126	4,270,000	532,610	0.1247	0.076	0.074	0.076	0.073	0.077	7,016,266	0.0759	4.17%
2019-09-19	0	0.120	0.111	0.121	-	-	32	3	0.0938	0.073	0.068	0.074	-	-	53	0.0571	0.00%
2019-09-18	0	0.120	0.112	0.120	-	-	0	0	-	0.073	0.068	0.073	-	-	0	-	0.00%
2019-09-17	0	0.120	0.112	0.120	-	-	0	0	-	0.073	0.068	0.073	-	-	0	-	0.00%
2019-09-16	0	0.120	0.113	0.120	0.115	0.120	220,000	25,560	0.1162	0.073	0.069	0.073	0.070	0.073	361,494	0.0707	0.00%
2019-09-13	0	0.120	0.113	0.120	0.117	0.121	4,300,000	515,860	0.1200	0.073	0.069	0.073	0.071	0.074	7,065,560	0.0730	1.69%
2019-09-12	0	0.118	0.115	0.118	0.112	0.118	180,016	20,561	0.1142	0.072	0.070	0.072	0.068	0.072	295,794	0.0695	-2.48%
2019-09-11	0	0.121	0.116	0.121	0.115	0.121	232,000	27,410	0.1181	0.074	0.071	0.074	0.070	0.074	381,212	0.0719	0.00%
2019-09-10	0	0.121	0.116	0.121	-	-	0	0	-	0.074	0.071	0.074	-	-	0	-	0.00%
2019-09-09	0	0.121	0.115	0.121	0.113	0.121	130,000	15,210	0.1170	0.074	0.070	0.074	0.069	0.074	213,610	0.0712	0.00%
2019-09-06	0	0.121	0.115	0.121	0.115	0.121	2,880,000	345,340	0.1199	0.074	0.070	0.074	0.070	0.074	4,732,282	0.0730	0.00%
2019-09-05	0	0.121	0.115	0.121	0.116	0.121	1,558,632	185,949	0.1193	0.074	0.070	0.074	0.071	0.074	2,561,072	0.0726	0.00%
2019-09-04	0	0.121	0.115	0.121	0.120	0.121	100,000	12,060	0.1206	0.074	0.070	0.074	0.073	0.074	164,315	0.0734	1.68%
2019-09-03	0	0.119	0.111	0.119	0.109	0.119	26,866,000	3,062,546	0.1140	0.072	0.068	0.072	0.066	0.072	44,144,963	0.0694	4.39%
2019-09-02	0	0.114	0.110	0.115	0.109	0.115	2,824,000	319,160	0.1130	0.069	0.067	0.070	0.066	0.070	4,640,266	0.0688	-2.56%
2019-08-30	0	0.117	0.109	0.117	0.109	0.119	3,620,000	420,660	0.1162	0.071	0.066	0.071	0.066	0.072	5,948,216	0.0707	0.00%
2019-08-29	0	0.117	0.108	0.117	0.109	0.117	1,660,000	190,480	0.1147	0.071	0.066	0.071	0.066	0.071	2,727,635	0.0698	2.63%
2019-08-28	0	0.114	0.107	0.115	0.102	0.117	6,921,863	781,342	0.1129	0.069	0.065	0.070	0.062	0.071	11,373,684	0.0687	-2.56%
2019-08-27	0	0.117	0.101	0.117	0.100	0.117	2,700,000	277,700	0.1029	0.071	0.061	0.071	0.061	0.071	4,436,515	0.0626	3.54%
2019-08-26	0	0.113	0.107	0.113	0.109	0.114	1,340,000	149,200	0.1113	0.069	0.065	0.069	0.066	0.069	2,201,826	0.0678	-3.42%
2019-08-23	0	0.117	0.112	0.117	0.109	0.119	18,780,000	2,186,640	0.1164	0.071	0.068	0.071	0.066	0.072	30,858,423	0.0709	1.74%
2019-08-22	0	0.115	0.112	0.115	0.115	0.117	1,409,886	163,388	0.1159	0.070	0.068	0.070	0.070	0.071	2,316,659	0.0705	-1.71%
2019-08-21	0	0.117	0.110	0.117	0.110	0.117	2,540,000	282,040	0.1110	0.071	0.067	0.071	0.067	0.071	4,173,610	0.0676	2.63%
2019-08-20	0	0.114	0.112	0.115	0.112	0.123	5,760,000	674,700	0.1171	0.069	0.068	0.070	0.068	0.075	9,464,564	0.0713	-3.39%
2019-08-19	0	0.118	0.113	0.118	0.112	0.118	1,220,000	139,740	0.1145	0.072	0.069	0.072	0.068	0.072	2,004,647	0.0697	-0.84%
2019-08-16	0	0.119	0.116	0.119	0.116	0.121	1,840,000	216,400	0.1176	0.072	0.071	0.072	0.071	0.074	3,023,402	0.0716	-4.80%
2019-08-15	0	0.125	0.117	0.125	0.117	0.129	27,760,000	3,268,660	0.1177	0.076	0.071	0.076	0.071	0.079	45,613,942	0.0717	5.04%
2019-08-14	0	0.119	0.114	0.119	0.114	0.120	3,420,000	409,780	0.1198	0.072	0.069	0.072	0.069	0.073	5,619,585	0.0729	-1.65%
2019-08-13	0	0.121	0.117	0.121	0.113	0.125	2,640,000	314,456	0.1191	0.074	0.071	0.074	0.069	0.076	4,337,925	0.0725	-3.97%
2019-08-12	0	0.126	0.120	0.126	0.121	0.127	17,260,000	2,164,760	0.1254	0.077	0.073	0.077	0.074	0.077	28,360,830	0.0763	0.80%
2019-08-09	0	0.125	0.119	0.126	0.119	0.129	17,080,000	2,148,060	0.1258	0.076	0.072	0.077	0.072	0.079	28,065,062	0.0765	0.00%
2019-08-08	0	0.125	0.116	0.125	0.120	0.127	5,320,000	667,800	0.1255	0.076	0.071	0.076	0.073	0.077	8,741,577	0.0764	-0.79%
2019-08-07	0	0.126	0.116	0.127	0.126	0.128	340,000	43,040	0.1266	0.077	0.071	0.077	0.077	0.078	558,672	0.0770	-2.33%
2019-08-06	0	0.129	0.120	0.129	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	-0.77%
2019-08-05	0	0.130	0.118	0.130	0.116	0.132	169,000	21,008	0.1243	0.079	0.072	0.079	0.071	0.080	277,693	0.0757	3.17%
2019-08-02	0	0.126	0.115	0.126	0.126	0.126	120,520	15,177	0.1259	0.077	0.070	0.077	0.077	0.077	198,033	0.0766	-2.33%
2019-08-01	0	0.129	0.118	0.129	-	-	0	0	-	0.079	0.072	0.079	-	-	0	-	0.00%
2019-07-31	0	0.129	0.123	0.129	-	-	0	0	-	0.079	0.075	0.079	-	-	0	-	0.00%
2019-07-30	0	0.129	0.123	0.129	0.122	0.130	1,780,000	222,320	0.1249	0.079	0.075	0.079	0.074	0.079	2,924,813	0.0760	-2.27%
2019-07-29	0	0.132	0.128	0.132	0.128	0.132	182,000	23,440	0.1288	0.080	0.078	0.080	0.078	0.080	299,054	0.0784	-2.94%
2019-07-26	0	0.136	0.130	0.138	0.112	0.143	23,638,000	2,978,480	0.1260	0.083	0.079	0.084	0.068	0.087	38,840,863	0.0767	10.57%
2019-07-25	0	0.123	0.118	0.123	0.111	0.124	1,754,550	211,300	0.1204	0.075	0.072	0.075	0.068	0.075	2,882,995	0.0733	-0.81%
2019-07-24	0	0.124	0.122	0.124	0.120	0.124	1,390,000	169,330	0.1218	0.075	0.074	0.075	0.073	0.075	2,283,983	0.0741	-1.59%
2019-07-23	0	0.126	0.122	0.126	0.122	0.129	10,660,000	1,341,180	0.1258	0.077	0.074	0.077	0.074	0.079	17,516,017	0.0766	-2.33%
2019-07-22	0	0.129	0.125	0.129	0.129	0.129	60,000	7,740	0.1290	0.079	0.076	0.079	0.079	0.079	98,589	0.0785	-0.77%
2019-07-19	0	0.130	0.125	0.130	0.129	0.130	200,000	25,460	0.1273	0.079	0.076	0.079	0.079	0.079	328,631	0.0775	0.00%
2019-07-18	0	0.130	0.126	0.130	0.124	0.130	37,956,000	4,806,544	0.1266	0.079	0.077	0.079	0.075	0.079	62,367,535	0.0771	0.00%
2019-07-17	0	0.130	0.124	0.130	0.122	0.132	16,020,000	2,080,580	0.1299	0.079	0.075	0.079	0.074	0.080	26,323,320	0.0790	1.56%
2019-07-16	0	0.128	0.123	0.129	0.122	0.129	840,000	106,020	0.1262	0.078	0.075	0.079	0.074	0.079	1,380,249	0.0768	-1.54%
2019-07-15	0	0.130	0.123	0.130	0.122	0.134	482,800	63,116	0.1307	0.079	0.075	0.079	0.074	0.082	793,315	0.0796	-1.52%
2019-07-12	0	0.132	0.123	0.132	0.122	0.137	53,200,000	6,681,700	0.1256	0.080	0.075	0.080	0.074	0.083	87,415,768	0.0764	-2.94%
2019-07-11	0	0.136	0.131	0.136	0.130	0.143	1,520,000	205,780	0.1354	0.083	0.080	0.083	0.079	0.087	2,497,593	0.0824	0.00%
2019-07-10	0	0.136	0.129	0.136	0.110	0.150	25,746,040	3,794,035	0.1474	0.083	0.079	0.083	0.067	0.091	42,304,696	0.0897	6.25%
2019-07-09	0	0.128	0.120	0.128	0.123	0.128	29,820,000	3,668,260	0.1230	0.078	0.073	0.078	0.075	0.078	48,998,838	0.0749	3.23%
2019-07-08	0	0.124	0.117	0.123	0.117	0.124	250,000	30,140	0.1206	0.075	0.071	0.075	0.071	0.075	410,788	0.0734	-4.62%
2019-07-05	0	0.130	0.130	0.138	0.115	0.138	1,492,064	195,820	0.1312	0.079	0.079	0.084	0.070	0.084	2,451,690	0.0799	-10.96%
2019-07-04	0	0.146	0.136	0.146	0.135	0.152	1,564,000	219,128	0.1401	0.089	0.083	0.089	0.082	0.093	2,569,892	0.0853	-4.58%
2019-07-03	0	0.153	0.143	0.153	0.128	0.170	3,854,000	531,351	0.1379	0.093	0.087	0.093	0.078	0.103	6,332,714	0.0839	-1.29%
2019-07-02	0	0.155	0.138	0.155	0.145	0.164	3,500,424	538,499	0.1538	0.094	0.084	0.094	0.088	0.100	5,751,734	0.0936	-8.28%
2019-06-28	0	0.169	0.153	0.169	0.151	0.179	13,416,020	2,262,455	0.1686	0.103	0.093	0.103	0.092	0.109	22,044,581	0.1026	-5.59%
2019-06-27	0	0.179	0.161	0.179	0.161	0.179	920,000	152,740	0.1660	0.109	0.098	0.109	0.098	0.109	1,511,701	0.1010	-2.19%
2019-06-26	0	0.183	0.153	0.183	0.183	0.183	20,000	3,660	0.1830	0.111	0.093	0.111	0.111	0.111	32,863	0.1114	1.10%
2019-06-25	0	0.181	0.153	0.181	-	-	0	0	-	0.110	0.093	0.110	-	-	0	-	-0.55%
2019-06-24	0	0.182	0.150	0.182	0.150	0.185	300,000	48,020	0.1601	0.111	0.091	0.111	0.091	0.113	492,946	0.0974	4.60%
2019-06-21	0	0.174	0.155	0.174	0.150	0.179	230,000	38,620	0.1679	0.106	0.094	0.106	0.091	0.109	377,925	0.1022	-3.33%
2019-06-20	0	0.180	0.122	0.180	-	-	0	0	-	0.110	0.074	0.110	-	-	0	-	0.00%
2019-06-19	0	0.180	-	0.180	0.186	0.186	20,000	3,720	0.1860	0.110	-	0.110	0.113	0.113	32,863	0.1132	0.00%
2019-06-18	0	0.180	-	0.180	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-1.64%
2019-06-17	0	0.183	0.130	0.183	-	-	0	0	-	0.111	0.079	0.111	-	-	0	-	0.00%
2019-06-14	0	0.183	-	0.183	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2019-06-13	0	0.183	-	0.183	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2019-06-12	0	0.183	0.123	0.183	-	-	12,040	1,420	0.1179	0.111	0.075	0.111	-	-	19,784	0.0718	0.00%
2019-06-11	0	0.183	0.178	0.183	0.178	0.184	366,000	66,138	0.1807	0.111	0.108	0.111	0.108	0.112	601,394	0.1100	-1.08%
2019-06-10	0	0.185	0.183	0.185	0.181	0.186	140,000	25,760	0.1840	0.113	0.111	0.113	0.110	0.113	230,041	0.1120	-0.54%
2019-06-06	0	0.186	0.181	0.186	0.181	0.186	5,541,760	1,025,027	0.1850	0.113	0.110	0.113	0.110	0.113	9,105,962	0.1126	0.00%
2019-06-05	0	0.186	0.180	0.186	0.185	0.186	620,000	114,720	0.1850	0.113	0.110	0.113	0.113	0.113	1,018,755	0.1126	0.00%
2019-06-04	0	0.186	0.178	0.186	-	-	2,000	340	0.1700	0.113	0.108	0.113	-	-	3,286	0.1035	0.00%
2019-06-03	0	0.186	0.172	0.186	0.179	0.186	240,000	43,300	0.1804	0.113	0.105	0.113	0.109	0.113	394,357	0.1098	0.00%
2019-05-31	0	0.186	0.180	0.186	0.186	0.186	94,000	17,330	0.1844	0.113	0.110	0.113	0.113	0.113	154,456	0.1122	0.00%
2019-05-30	0	0.186	0.180	0.189	0.180	0.192	36,400,000	6,937,960	0.1906	0.113	0.110	0.115	0.110	0.117	59,810,788	0.1160	-3.12%
2019-05-29	0	0.192	0.026	0.192	0.191	0.192	560,000	106,980	0.1910	0.117	0.016	0.117	0.116	0.117	920,166	0.1163	0.00%
2019-05-28	0	0.192	0.121	0.192	-	-	2	0	-	0.117	0.074	0.117	-	-	3	-	-0.52%
2019-05-27	0	0.193	0.180	0.193	0.190	0.193	70,000	13,110	0.1873	0.117	0.110	0.117	0.116	0.117	115,021	0.1140	-2.03%
2019-05-24	0	0.197	0.180	0.197	0.180	0.197	220,600	42,359	0.1920	0.120	0.110	0.120	0.110	0.120	362,480	0.1169	0.00%
2019-05-23	0	0.197	0.190	0.197	0.190	0.199	230,000	44,810	0.1948	0.120	0.116	0.120	0.116	0.121	377,925	0.1186	-1.01%
2019-05-22	0	0.199	0.193	0.199	0.192	0.200	700,000	137,380	0.1963	0.121	0.117	0.121	0.117	0.122	1,150,207	0.1194	-1.00%
2019-05-21	0	0.201	0.190	0.201	-	-	4,000	740	0.1850	0.122	0.116	0.122	-	-	6,573	0.1126	0.00%
2019-05-20	0	0.201	0.191	0.201	0.185	0.202	220,000	43,320	0.1969	0.122	0.116	0.122	0.113	0.123	361,494	0.1198	-0.50%
2019-05-17	0	0.202	0.190	0.202	0.185	0.202	1,496,000	286,192	0.1913	0.123	0.116	0.123	0.113	0.123	2,458,158	0.1164	0.00%
2019-05-16	0	0.202	0.196	0.202	0.196	0.202	360,240	70,964	0.1970	0.123	0.119	0.123	0.119	0.123	591,930	0.1199	-0.98%
2019-05-15	0	0.204	0.192	0.204	0.195	0.206	706,000	140,620	0.1992	0.124	0.117	0.124	0.119	0.125	1,160,066	0.1212	-0.97%
2019-05-14	0	0.206	0.195	0.206	0.193	0.206	3,540,000	704,580	0.1990	0.125	0.119	0.125	0.117	0.125	5,816,763	0.1211	0.00%
2019-05-10	0	0.206	0.196	0.206	0.199	0.209	5,740,000	1,149,140	0.2002	0.125	0.119	0.125	0.121	0.127	9,431,701	0.1218	3.00%
2019-05-09	0	0.200	0.192	0.200	0.194	0.204	13,244,000	2,649,074	0.2000	0.122	0.117	0.122	0.118	0.124	21,761,925	0.1217	3.09%
2019-05-08	0	0.194	-	0.200	0.194	0.200	364,000	71,140	0.1954	0.118	-	0.122	0.118	0.122	598,108	0.1189	-3.00%
2019-05-07	0	0.200	0.200	0.204	0.200	0.209	480,000	99,040	0.2063	0.122	0.122	0.124	0.122	0.127	788,714	0.1256	-4.31%
2019-05-06	0	0.209	0.182	0.209	0.202	0.213	400,000	83,460	0.2087	0.127	0.111	0.127	0.123	0.130	657,261	0.1270	-0.95%
2019-05-03	0	0.211	0.203	0.211	0.201	0.213	287,000	59,519	0.2074	0.128	0.124	0.128	0.122	0.130	471,585	0.1262	0.00%
2019-05-02	0	0.211	0.200	0.212	0.200	0.214	338,000	71,026	0.2101	0.128	0.122	0.129	0.122	0.130	555,386	0.1279	0.96%
2019-04-30	0	0.209	0.198	0.209	0.200	0.227	168,181,000	35,783,784	0.2128	0.127	0.120	0.127	0.122	0.138	276,347,203	0.1295	5.56%
2019-04-29	0	0.198	0.191	0.198	0.197	0.217	2,020,000	416,600	0.2062	0.120	0.116	0.120	0.120	0.132	3,319,170	0.1255	-7.91%
2019-04-26	0	0.215	0.208	0.215	0.206	0.220	30,834,000	6,592,800	0.2138	0.131	0.127	0.131	0.125	0.134	50,664,996	0.1301	-1.38%
2019-04-25	0	0.218	0.211	0.216	0.199	0.220	117,124,000	24,376,522	0.2081	0.133	0.128	0.131	0.121	0.134	192,452,714	0.1267	-1.80%
2019-04-24	0	0.222	0.218	0.222	0.214	0.229	26,566,000	5,939,570	0.2236	0.135	0.133	0.135	0.130	0.139	43,652,017	0.1361	-2.20%
2019-04-23	0	0.227	0.216	0.227	0.210	0.240	126,863,800	28,120,749	0.2217	0.138	0.131	0.138	0.128	0.146	208,456,700	0.1349	0.89%
2019-04-18	0	0.225	0.204	0.225	0.183	0.228	67,550,000	13,130,130	0.1944	0.137	0.124	0.137	0.111	0.139	110,995,021	0.1183	21.62%
2019-04-17	0	0.185	0.185	0.188	0.185	0.188	60,260,000	11,148,240	0.1850	0.113	0.113	0.114	0.113	0.114	99,016,432	0.1126	-2.12%
2019-04-16	0	0.189	0.183	0.189	0.189	0.189	29,277	5,407	0.1847	0.115	0.111	0.115	0.115	0.115	48,107	0.1124	0.00%
2019-04-15	0	0.189	0.183	0.189	0.183	0.189	388,000	72,208	0.1861	0.115	0.111	0.115	0.111	0.115	637,544	0.1133	1.07%
2019-04-12	0	0.187	0.180	0.187	0.182	0.187	5,900,000	1,092,660	0.1852	0.114	0.110	0.114	0.111	0.114	9,694,606	0.1127	0.54%
2019-04-11	0	0.186	0.184	0.186	0.183	0.189	1,460,000	269,140	0.1843	0.113	0.112	0.113	0.111	0.115	2,399,004	0.1122	-1.59%
2019-04-10	0	0.189	0.185	0.189	0.183	0.189	957,200	178,821	0.1868	0.115	0.113	0.115	0.111	0.115	1,572,827	0.1137	0.53%
2019-04-09	0	0.188	0.183	0.188	0.182	0.190	980,000	182,720	0.1864	0.114	0.111	0.114	0.111	0.116	1,610,290	0.1135	-1.05%
2019-04-08	0	0.190	0.184	0.190	0.181	0.190	1,766,000	329,496	0.1866	0.116	0.112	0.116	0.110	0.116	2,901,809	0.1135	0.00%
2019-04-04	0	0.190	0.180	0.190	0.188	0.192	3,450,000	654,970	0.1898	0.116	0.110	0.116	0.114	0.117	5,668,880	0.1155	0.00%
2019-04-03	0	0.190	0.185	0.190	0.180	0.190	2,306,000	431,700	0.1872	0.116	0.113	0.116	0.110	0.116	3,789,112	0.1139	3.83%
2019-04-02	0	0.183	0.177	0.183	0.180	0.187	850,000	154,108	0.1813	0.111	0.108	0.111	0.110	0.114	1,396,680	0.1103	-3.68%
2019-04-01	0	0.190	0.183	0.190	0.183	0.196	4,346,000	812,262	0.1869	0.116	0.111	0.116	0.111	0.119	7,141,145	0.1137	-3.06%
2019-03-29	0	0.196	0.186	0.196	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	-1.01%
2019-03-28	0	0.198	0.187	0.198	0.187	0.200	540,024	107,144	0.1984	0.120	0.114	0.120	0.114	0.122	887,342	0.1207	-0.50%
2019-03-27	0	0.199	0.183	0.199	0.180	0.200	1,514,000	281,104	0.1857	0.121	0.111	0.121	0.110	0.122	2,487,734	0.1130	6.99%
2019-03-26	0	0.186	0.180	0.186	-	-	6,000	1,038	0.1730	0.113	0.110	0.113	-	-	9,859	0.1053	-1.59%
2019-03-25	0	0.189	0.181	0.189	0.176	0.199	4,078,000	750,104	0.1839	0.115	0.110	0.115	0.107	0.121	6,700,780	0.1119	-2.58%
2019-03-22	0	0.194	0.188	0.194	0.186	0.200	7,023,000	1,387,925	0.1976	0.118	0.114	0.118	0.113	0.122	11,539,867	0.1203	-1.52%
2019-03-21	0	0.197	0.182	0.197	0.187	0.204	16,826,500	3,414,405	0.2029	0.120	0.111	0.120	0.114	0.124	27,648,523	0.1235	-3.90%
2019-03-20	0	0.205	0.174	0.206	0.181	0.207	80,000	16,000	0.2000	0.125	0.106	0.125	0.110	0.126	131,452	0.1217	4.06%
2019-03-19	0	0.197	0.184	0.197	0.184	0.197	568,000	107,884	0.1899	0.120	0.112	0.120	0.112	0.120	933,311	0.1156	0.00%
2019-03-18	0	0.197	0.182	0.197	0.180	0.205	1,480,000	285,776	0.1931	0.120	0.111	0.120	0.110	0.125	2,431,867	0.1175	-4.37%
2019-03-15	0	0.206	0.190	0.206	0.190	0.209	625,004	121,844	0.1949	0.125	0.116	0.125	0.116	0.127	1,026,978	0.1186	1.48%
2019-03-14	0	0.203	0.193	0.203	0.193	0.218	218,200	45,606	0.2090	0.124	0.117	0.124	0.117	0.133	358,536	0.1272	1.50%
2019-03-13	0	0.200	0.191	0.208	0.190	0.212	732,016	145,648	0.1990	0.122	0.116	0.127	0.116	0.129	1,202,815	0.1211	-3.38%
2019-03-12	0	0.207	0.195	0.207	0.193	0.215	256,000	51,550	0.2014	0.126	0.119	0.126	0.117	0.131	420,647	0.1225	-2.82%
2019-03-11	0	0.213	0.203	0.213	0.199	0.222	418,024	87,718	0.2098	0.130	0.124	0.130	0.121	0.135	686,878	0.1277	0.47%
2019-03-08	0	0.212	0.198	0.211	0.178	0.230	23,444,000	5,220,442	0.2227	0.129	0.120	0.128	0.108	0.140	38,522,091	0.1355	9.84%
2019-03-07	0	0.193	0.185	0.193	0.180	0.210	21,732,000	4,332,958	0.1994	0.117	0.113	0.117	0.110	0.128	35,709,012	0.1213	-2.53%
2019-03-06	0	0.198	0.180	0.198	0.120	0.210	13,040,008	2,543,471	0.1951	0.120	0.110	0.120	0.073	0.128	21,426,735	0.1187	-1.00%
2019-03-05	0	0.020	0.019	0.020	0.017	0.020	243,220,000	4,811,540	0.0198	0.122	0.116	0.122	0.103	0.122	39,964,780	0.1204	11.11%
2019-03-04	0	0.018	0.017	0.018	0.017	0.019	14,820,000	264,620	0.0179	0.110	0.103	0.110	0.103	0.116	2,435,154	0.1087	-5.26%
2019-03-01	0	0.019	0.018	0.019	0.017	0.019	21,946,000	403,792	0.0184	0.116	0.110	0.116	0.103	0.116	3,606,065	0.1120	5.56%
2019-02-28	0	0.018	0.018	0.019	0.018	0.019	8,480,000	153,300	0.0181	0.110	0.110	0.116	0.110	0.116	1,393,394	0.1100	-10.00%
2019-02-27	0	0.020	0.018	0.020	0.018	0.020	6,500,000	123,480	0.0190	0.122	0.110	0.122	0.110	0.122	1,068,050	0.1156	0.00%
2019-02-26	0	0.020	0.018	0.020	0.018	0.020	15,260,000	283,280	0.0186	0.122	0.110	0.122	0.110	0.122	2,507,452	0.1130	-4.76%
2019-02-25	0	0.021	0.019	0.021	0.019	0.021	7,320,000	146,660	0.0200	0.128	0.116	0.128	0.116	0.128	1,202,788	0.1219	0.00%
2019-02-22	0	0.021	0.019	0.021	0.019	0.021	11,660,000	233,980	0.0201	0.128	0.116	0.128	0.116	0.128	1,915,917	0.1221	0.00%
2019-02-21	0	0.021	0.019	0.020	0.016	0.023	128,860,000	2,786,880	0.0216	0.128	0.116	0.122	0.097	0.140	21,173,676	0.1316	16.67%
2019-02-20	0	0.018	0.016	0.018	0.015	0.018	31,240,000	501,740	0.0161	0.110	0.097	0.110	0.091	0.110	5,133,212	0.0977	20.00%
2019-02-19	0	0.015	0.014	0.015	0.014	0.015	5,520,000	79,140	0.0143	0.091	0.085	0.091	0.085	0.091	907,021	0.0873	0.00%
2019-02-18	0	0.015	0.014	0.015	0.014	0.015	8,200,000	115,080	0.0140	0.091	0.085	0.091	0.085	0.091	1,347,386	0.0854	0.00%
2019-02-15	0	0.015	0.014	0.015	0.013	0.015	50,900,000	693,540	0.0136	0.091	0.085	0.091	0.079	0.091	8,363,651	0.0829	0.00%
2019-02-14	0	0.015	0.014	0.015	0.014	0.015	6,140,000	86,400	0.0141	0.091	0.085	0.091	0.085	0.091	1,008,896	0.0856	0.00%
2019-02-13	0	0.015	0.014	0.015	0.014	0.015	9,180,000	128,720	0.0140	0.091	0.085	0.091	0.085	0.091	1,508,415	0.0853	0.00%
2019-02-12	0	0.015	0.014	0.015	0.015	0.015	840,000	12,600	0.0150	0.091	0.085	0.091	0.091	0.091	138,025	0.0913	-6.25%
2019-02-11	0	0.016	0.014	0.016	0.016	0.016	660,000	10,560	0.0160	0.097	0.085	0.097	0.097	0.097	108,448	0.0974	0.00%
2019-02-08	0	0.016	0.015	0.016	0.014	0.016	4,420,000	68,960	0.0156	0.097	0.091	0.097	0.085	0.097	726,274	0.0950	0.00%
2019-02-04	0	0.016	0.015	0.016	0.012	0.018	102,740,000	1,444,580	0.0141	0.097	0.091	0.097	0.073	0.110	16,881,759	0.0856	6.67%
2019-02-01	0	0.015	0.015	0.018	0.014	0.018	36,772,240	561,462	0.0153	0.091	0.091	0.110	0.085	0.110	6,042,244	0.0929	0.00%
2019-01-31	0	0.015	0.015	0.016	0.015	0.016	22,300,000	335,080	0.0150	0.091	0.091	0.097	0.091	0.097	3,664,232	0.0914	0.00%
2019-01-30	0	0.015	0.014	0.015	0.013	0.015	31,260,000	448,900	0.0144	0.091	0.085	0.091	0.079	0.091	5,136,498	0.0874	-6.25%
2019-01-29	0	0.016	0.015	0.016	0.015	0.017	31,860,000	482,800	0.0152	0.097	0.091	0.097	0.091	0.103	5,235,087	0.0922	6.67%
2019-01-28	0	0.015	0.015	0.016	0.015	0.017	6,980,000	110,780	0.0159	0.091	0.091	0.097	0.091	0.103	1,146,921	0.0966	-11.76%
2019-01-25	0	0.017	0.016	0.018	0.016	0.018	5,537,760	91,575	0.0165	0.103	0.097	0.110	0.097	0.110	909,939	0.1006	0.00%
2019-01-24	0	0.017	0.016	0.017	0.015	0.017	2,240,000	35,480	0.0158	0.103	0.097	0.103	0.091	0.103	368,066	0.0964	0.00%
2019-01-23	0	0.017	0.015	0.017	0.015	0.018	18,720,000	299,480	0.0160	0.103	0.091	0.103	0.091	0.110	3,075,983	0.0974	-5.56%
2019-01-22	0	0.018	0.016	0.018	0.013	0.018	69,230,000	1,089,210	0.0157	0.110	0.097	0.110	0.079	0.110	11,375,552	0.0958	5.88%
2019-01-21	0	0.017	0.016	0.017	0.016	0.019	36,400,000	604,140	0.0166	0.103	0.097	0.103	0.097	0.116	5,981,079	0.1010	-5.56%
2019-01-18	0	0.018	0.018	0.019	0.017	0.020	13,640,000	250,740	0.0184	0.110	0.110	0.116	0.103	0.122	2,241,261	0.1119	-10.00%
2019-01-17	0	0.020	0.019	0.020	0.019	0.022	31,320,000	628,820	0.0201	0.122	0.116	0.122	0.116	0.134	5,146,357	0.1222	-9.09%
2019-01-16	0	0.022	0.022	0.023	0.020	0.022	26,320,000	558,800	0.0212	0.134	0.134	0.140	0.122	0.134	4,324,780	0.1292	4.76%
2019-01-15	0	0.021	0.020	0.021	0.020	0.021	14,160,000	283,540	0.0200	0.128	0.122	0.128	0.122	0.128	2,326,705	0.1219	0.00%
2019-01-14	0	0.021	0.020	0.021	-	-	0	0	-	0.128	0.122	0.128	-	-	0	-	0.00%
2019-01-11	0	0.021	0.020	0.021	0.020	0.021	3,540,000	71,360	0.0202	0.128	0.122	0.128	0.122	0.128	581,676	0.1227	0.00%
2019-01-10	0	0.021	0.020	0.021	0.020	0.021	6,740,000	136,660	0.0203	0.128	0.122	0.128	0.122	0.128	1,107,485	0.1234	0.00%
2019-01-09	0	0.021	0.020	0.021	0.020	0.021	19,700,000	402,300	0.0204	0.128	0.122	0.128	0.122	0.128	3,237,012	0.1243	0.00%
2019-01-08	0	0.021	0.020	0.021	0.019	0.021	13,766,400	283,164	0.0206	0.128	0.122	0.128	0.116	0.128	2,262,031	0.1252	10.53%
2019-01-07	0	0.019	0.019	0.020	0.019	0.021	17,310,000	345,820	0.0200	0.116	0.116	0.122	0.116	0.128	2,844,299	0.1216	-9.52%
2019-01-04	0	0.021	0.020	0.021	0.020	0.022	24,420,000	494,480	0.0202	0.128	0.122	0.128	0.122	0.134	4,012,581	0.1232	-4.55%
2019-01-03	0	0.022	0.021	0.022	0.020	0.022	197,020,000	4,130,660	0.0210	0.134	0.128	0.134	0.122	0.134	32,373,411	0.1276	4.76%
2019-01-02	0	0.021	0.020	0.021	0.020	0.022	29,420,000	628,920	0.0214	0.128	0.122	0.128	0.122	0.134	4,834,158	0.1301	-8.70%
2018-12-31	0	0.023	0.022	0.023	0.022	0.023	17,000,000	377,660	0.0222	0.140	0.134	0.140	0.134	0.140	2,793,361	0.1352	-4.17%
2018-12-28	0	0.024	0.023	0.024	0.022	0.024	10,640,000	242,700	0.0228	0.146	0.140	0.146	0.134	0.146	1,748,315	0.1388	0.00%
2018-12-27	0	0.024	0.023	0.024	0.022	0.024	15,140,000	345,420	0.0228	0.146	0.140	0.146	0.134	0.146	2,487,734	0.1388	0.00%
2018-12-24	0	0.024	0.023	0.024	0.021	0.024	37,620,000	851,640	0.0226	0.146	0.140	0.146	0.128	0.146	6,181,544	0.1378	4.35%
2018-12-21	0	0.023	0.022	0.023	0.021	0.026	48,120,000	1,095,180	0.0228	0.140	0.134	0.140	0.128	0.158	7,906,855	0.1385	4.55%
2018-12-20	0	0.022	0.021	0.022	0.020	0.022	15,460,000	330,800	0.0214	0.134	0.128	0.134	0.122	0.134	2,540,315	0.1302	0.00%
2018-12-19	0	0.022	0.021	0.022	0.021	0.022	6,300,000	132,360	0.0210	0.134	0.128	0.134	0.128	0.134	1,035,187	0.1279	0.00%
2018-12-18	0	0.022	0.021	0.022	0.020	0.022	35,280,000	760,240	0.0215	0.134	0.128	0.134	0.122	0.134	5,797,046	0.1311	0.00%
2018-12-17	0	0.022	0.021	0.022	0.021	0.022	8,280,000	178,460	0.0216	0.134	0.128	0.134	0.128	0.134	1,360,531	0.1312	0.00%
2018-12-14	0	0.022	0.021	0.022	0.020	0.022	9,400,000	196,820	0.0209	0.134	0.128	0.134	0.122	0.134	1,544,564	0.1274	0.00%
2018-12-13	0	0.022	0.021	0.022	0.021	0.022	3,540,000	74,620	0.0211	0.134	0.128	0.134	0.128	0.134	581,676	0.1283	0.00%
2018-12-12	0	0.022	0.020	0.022	0.020	0.022	8,880,000	183,800	0.0207	0.134	0.122	0.134	0.122	0.134	1,459,120	0.1260	0.00%
2018-12-11	0	0.022	0.021	0.022	0.020	0.022	16,660,000	350,100	0.0210	0.134	0.128	0.134	0.122	0.134	2,737,494	0.1279	0.00%
2018-12-10	0	0.022	0.021	0.022	0.021	0.022	26,740,000	567,640	0.0212	0.134	0.128	0.134	0.128	0.134	4,393,793	0.1292	0.00%
2018-12-07	0	0.022	0.021	0.022	0.020	0.023	30,500,000	656,520	0.0215	0.134	0.128	0.134	0.122	0.140	5,011,618	0.1310	0.00%
2018-12-06	0	0.022	0.021	0.022	0.020	0.023	34,860,000	745,800	0.0214	0.134	0.128	0.134	0.122	0.140	5,728,033	0.1302	-4.35%
2018-12-05	0	0.023	0.022	0.023	0.021	0.023	2,480,000	54,500	0.0220	0.140	0.134	0.140	0.128	0.140	407,502	0.1337	4.55%
2018-12-04	0	0.022	0.022	0.023	0.021	0.023	8,760,000	192,240	0.0219	0.134	0.134	0.140	0.128	0.140	1,439,402	0.1336	0.00%
2018-12-03	0	0.022	0.021	0.022	0.021	0.023	7,460,000	163,220	0.0219	0.134	0.128	0.134	0.128	0.140	1,225,793	0.1332	0.00%
2018-11-30	0	0.022	0.021	0.022	0.021	0.023	18,600,000	409,120	0.0220	0.134	0.128	0.134	0.128	0.140	3,056,266	0.1339	0.00%
2018-11-29	0	0.022	0.021	0.022	0.021	0.023	5,620,000	120,160	0.0214	0.134	0.128	0.134	0.128	0.140	923,452	0.1301	0.00%
2018-11-28	0	0.022	0.022	0.023	0.021	0.023	11,560,000	250,360	0.0217	0.134	0.134	0.140	0.128	0.140	1,899,485	0.1318	0.00%
2018-11-27	0	0.022	0.021	0.023	0.021	0.023	4,880,000	106,740	0.0219	0.134	0.128	0.140	0.128	0.140	801,859	0.1331	-4.35%
2018-11-26	0	0.023	0.022	0.023	0.022	0.024	4,820,800	107,653	0.0223	0.140	0.134	0.140	0.134	0.146	792,131	0.1359	0.00%
2018-11-23	0	0.023	0.022	0.023	0.021	0.024	6,360,000	145,540	0.0229	0.140	0.134	0.140	0.128	0.146	1,045,046	0.1393	0.00%
2018-11-22	0	0.023	0.022	0.023	0.021	0.023	46,360,000	1,020,480	0.0220	0.140	0.134	0.140	0.128	0.140	7,617,660	0.1340	-4.17%
2018-11-21	0	0.024	0.022	0.024	0.022	0.024	10,160,000	235,860	0.0232	0.146	0.134	0.146	0.134	0.146	1,669,444	0.1413	4.35%
2018-11-20	0	0.023	0.022	0.023	0.022	0.024	11,250,000	254,540	0.0226	0.140	0.134	0.140	0.134	0.146	1,848,548	0.1377	-4.17%
2018-11-19	0	0.024	0.023	0.024	0.020	0.024	9,960,000	221,900	0.0223	0.146	0.140	0.146	0.122	0.146	1,636,581	0.1356	9.09%
2018-11-16	0	0.022	0.020	0.022	0.020	0.022	21,776,048	446,824	0.0205	0.134	0.122	0.134	0.122	0.134	3,578,139	0.1249	4.76%
2018-11-15	0	0.021	0.019	0.021	0.019	0.024	98,540,000	2,085,280	0.0212	0.128	0.116	0.128	0.116	0.146	16,191,635	0.1288	-12.50%
2018-11-14	0	0.024	0.023	0.024	0.022	0.024	8,161,120	187,414	0.0230	0.146	0.140	0.146	0.134	0.146	1,340,997	0.1398	0.00%
2018-11-13	0	0.024	0.023	0.024	0.022	0.025	18,360,000	426,800	0.0232	0.146	0.140	0.146	0.134	0.152	3,016,830	0.1415	0.00%
2018-11-12	0	0.024	0.022	0.024	0.022	0.024	8,140,000	189,160	0.0232	0.146	0.134	0.146	0.134	0.146	1,337,527	0.1414	0.00%
2018-11-09	0	0.024	0.022	0.024	0.022	0.025	25,800,000	598,180	0.0232	0.146	0.134	0.146	0.134	0.152	4,239,336	0.1411	-4.00%
2018-11-08	0	0.025	0.023	0.025	0.024	0.025	30,960,000	748,100	0.0242	0.152	0.140	0.152	0.146	0.152	5,087,203	0.1471	-3.85%
2018-11-07	0	0.026	0.025	0.026	0.024	0.026	49,040,000	1,230,980	0.0251	0.158	0.152	0.158	0.146	0.158	8,058,025	0.1528	4.00%
2018-11-06	0	0.025	0.024	0.026	0.023	0.027	22,020,000	533,720	0.0242	0.152	0.146	0.158	0.140	0.164	3,618,224	0.1475	-3.85%
2018-11-05	0	0.026	0.025	0.026	0.025	0.038	149,220,000	4,052,720	0.0272	0.158	0.152	0.158	0.152	0.231	24,519,137	0.1653	-3.70%
2018-11-02	0	0.027	0.025	0.027	0.024	0.027	34,310,000	868,540	0.0253	0.164	0.152	0.164	0.146	0.164	5,637,660	0.1541	0.00%
2018-11-01	0	0.027	0.025	0.027	0.025	0.027	29,420,000	755,480	0.0257	0.164	0.152	0.164	0.152	0.164	4,834,158	0.1563	3.85%
2018-10-31	0	0.026	0.024	0.026	0.023	0.026	40,240,800	994,316	0.0247	0.158	0.146	0.158	0.140	0.158	6,612,181	0.1504	4.00%
2018-10-30	0	0.025	0.023	0.025	0.023	0.025	36,520,000	888,820	0.0243	0.152	0.140	0.152	0.140	0.152	6,000,797	0.1481	0.00%
2018-10-29	0	0.025	0.024	0.025	0.021	0.025	48,080,000	1,130,550	0.0235	0.152	0.146	0.152	0.128	0.152	7,900,282	0.1431	4.17%
2018-10-26	0	0.024	0.022	0.024	0.021	0.025	73,960,000	1,688,920	0.0228	0.146	0.134	0.146	0.128	0.152	12,152,763	0.1390	9.09%
2018-10-25	0	0.022	0.021	0.022	0.020	0.022	12,600,000	265,540	0.0211	0.134	0.128	0.134	0.122	0.134	2,070,373	0.1283	0.00%
2018-10-24	0	0.022	0.021	0.022	0.018	0.023	491,578,273	9,523,835	0.0194	0.134	0.128	0.134	0.110	0.140	80,773,857	0.1179	15.79%
2018-10-23	0	0.019	0.018	0.019	0.018	0.024	330,960,000	6,669,760	0.0202	0.116	0.110	0.116	0.110	0.146	54,381,809	0.1226	-17.39%
2018-10-22	0	0.023	0.022	0.023	0.022	0.024	40,200,000	927,560	0.0231	0.140	0.134	0.140	0.134	0.146	6,605,477	0.1404	4.55%
2018-10-19	0	0.022	0.020	0.022	0.018	0.023	54,300,000	1,104,560	0.0203	0.134	0.122	0.134	0.110	0.140	8,922,324	0.1238	22.22%
2018-10-18	0	0.018	0.018	0.019	0.017	0.019	25,260,000	443,280	0.0175	0.110	0.110	0.116	0.103	0.116	4,150,606	0.1068	5.88%
2018-10-16	0	0.017	0.016	0.017	0.016	0.018	9,040,000	144,920	0.0160	0.103	0.097	0.103	0.097	0.110	1,485,411	0.0976	6.25%
2018-10-15	0	0.016	0.016	0.017	0.016	0.018	25,920,000	452,060	0.0174	0.097	0.097	0.103	0.097	0.110	4,259,054	0.1061	0.00%
2018-10-12	0	0.016	0.016	0.017	0.016	0.018	7,220,000	122,740	0.0170	0.097	0.097	0.103	0.097	0.110	1,186,357	0.1035	0.00%
2018-10-11	0	0.016	0.016	0.017	0.015	0.020	53,460,000	889,840	0.0166	0.097	0.097	0.103	0.091	0.122	8,784,299	0.1013	-15.79%
2018-10-10	0	0.019	0.018	0.019	0.019	0.021	19,000,000	365,820	0.0193	0.116	0.110	0.116	0.116	0.128	3,121,992	0.1172	-9.52%
2018-10-09	0	0.021	0.020	0.021	0.020	0.026	103,170,000	2,314,630	0.0224	0.128	0.122	0.128	0.122	0.158	16,952,415	0.1365	-8.70%
2018-10-08	0	0.023	0.022	0.023	0.017	0.025	247,040,000	5,504,140	0.0223	0.140	0.134	0.140	0.103	0.152	40,592,465	0.1356	43.75%
2018-10-05	0	0.016	0.016	0.017	0.016	0.018	620,000	10,240	0.0165	0.097	0.097	0.103	0.097	0.110	101,876	0.1005	-11.11%
2018-10-04	0	0.018	0.017	0.018	0.015	0.018	14,540,000	231,600	0.0159	0.110	0.103	0.110	0.091	0.110	2,389,145	0.0969	28.57%
2018-10-03	0	0.014	0.014	0.015	0.014	0.015	360,000	5,100	0.0142	0.085	0.085	0.091	0.085	0.091	59,154	0.0862	-6.67%
2018-10-02	0	0.015	0.015	0.016	0.015	0.015	3,000,000	45,040	0.0150	0.091	0.091	0.097	0.091	0.091	492,946	0.0914	-11.76%
2018-09-28	0	0.017	0.016	0.017	0.015	0.017	2,500,000	39,020	0.0156	0.103	0.097	0.103	0.091	0.103	410,788	0.0950	0.00%
2018-09-27	0	0.017	0.015	0.017	0.017	0.017	20,000	340	0.0170	0.103	0.091	0.103	0.103	0.103	3,286	0.1035	0.00%
2018-09-26	0	0.017	0.016	0.017	-	-	0	0	-	0.103	0.097	0.103	-	-	0	-	0.00%
2018-09-24	0	0.017	0.015	0.017	0.017	0.017	400,000	6,800	0.0170	0.103	0.091	0.103	0.103	0.103	65,726	0.1035	6.25%
2018-09-21	0	0.016	0.016	0.017	0.016	0.016	900,000	14,400	0.0160	0.097	0.097	0.103	0.097	0.097	147,884	0.0974	0.00%
2018-09-20	0	0.016	0.016	0.017	0.016	0.016	4,320,000	69,120	0.0160	0.097	0.097	0.103	0.097	0.097	709,842	0.0974	0.00%
2018-09-19	0	0.016	0.016	0.017	0.016	0.016	127,000	1,990	0.0157	0.097	0.097	0.103	0.097	0.097	20,868	0.0954	0.00%
2018-09-18	0	0.016	0.016	0.017	0.016	0.016	560,000	8,960	0.0160	0.097	0.097	0.103	0.097	0.097	92,017	0.0974	0.00%
2018-09-17	0	0.016	0.016	0.017	0.016	0.017	240,000	4,040	0.0168	0.097	0.097	0.103	0.097	0.103	39,436	0.1024	0.00%
2018-09-14	0	0.016	0.016	0.017	0.016	0.016	340,000	5,440	0.0160	0.097	0.097	0.103	0.097	0.097	55,867	0.0974	0.00%
2018-09-13	0	0.016	0.016	0.017	0.016	0.018	5,430,000	92,800	0.0171	0.097	0.097	0.103	0.097	0.110	892,232	0.1040	-11.11%
2018-09-12	0	0.018	0.017	0.018	0.017	0.018	12,602,000	214,620	0.0170	0.110	0.103	0.110	0.103	0.110	2,070,702	0.1036	0.00%
2018-09-11	0	0.018	0.017	0.018	0.017	0.020	21,540,000	400,960	0.0186	0.110	0.103	0.110	0.103	0.122	3,539,353	0.1133	0.00%
2018-09-10	0	0.018	0.017	0.018	0.017	0.018	4,080,000	69,540	0.0170	0.110	0.103	0.110	0.103	0.110	670,407	0.1037	0.00%
2018-09-07	0	0.018	0.017	0.018	0.016	0.018	28,840,000	483,680	0.0168	0.110	0.103	0.110	0.097	0.110	4,738,855	0.1021	0.00%
2018-09-06	0	0.018	0.017	0.018	0.016	0.020	114,960,000	2,112,000	0.0184	0.110	0.103	0.110	0.097	0.122	18,889,693	0.1118	12.50%
2018-09-05	0	0.016	0.015	0.016	0.015	0.016	13,300,000	207,940	0.0156	0.097	0.091	0.097	0.091	0.097	2,185,394	0.0951	6.67%
2018-09-04	0	0.015	0.014	0.015	0.014	0.015	8,420,000	122,780	0.0146	0.091	0.085	0.091	0.085	0.091	1,383,535	0.0887	7.14%
2018-09-03	0	0.014	0.014	0.015	0.014	0.014	3,060,000	42,840	0.0140	0.085	0.085	0.091	0.085	0.085	502,805	0.0852	0.00%
2018-08-31	0	0.014	0.014	0.015	0.013	0.013	800,000	10,400	0.0130	0.085	0.085	0.091	0.079	0.079	131,452	0.0791	0.00%
2018-08-30	0	0.014	0.013	0.014	0.014	0.014	60,000	840	0.0140	0.085	0.079	0.085	0.085	0.085	9,859	0.0852	-6.67%
2018-08-29	0	0.015	0.014	0.015	-	-	0	0	-	0.091	0.085	0.091	-	-	0	-	0.00%
2018-08-28	0	0.015	0.014	0.015	0.013	0.015	3,370,000	47,780	0.0142	0.091	0.085	0.091	0.079	0.091	553,743	0.0863	7.14%
2018-08-27	0	0.014	0.013	0.015	0.014	0.014	4,220,000	59,080	0.0140	0.085	0.079	0.091	0.085	0.085	693,411	0.0852	0.00%
2018-08-24	0	0.014	0.014	0.015	-	-	0	0	-	0.085	0.085	0.091	-	-	0	-	0.00%
2018-08-23	0	0.014	0.014	0.015	-	-	0	0	-	0.085	0.085	0.091	-	-	0	-	0.00%
2018-08-22	0	0.014	0.014	0.015	0.014	0.015	1,000,000	14,700	0.0147	0.085	0.085	0.091	0.085	0.091	164,315	0.0895	-6.67%
2018-08-21	0	0.015	0.014	0.015	0.014	0.015	7,800,000	115,060	0.0148	0.091	0.085	0.091	0.085	0.091	1,281,660	0.0898	7.14%
2018-08-20	0	0.014	0.014	0.015	0.014	0.014	3,180,000	44,520	0.0140	0.085	0.085	0.091	0.085	0.085	522,523	0.0852	0.00%
2018-08-17	0	0.014	0.014	0.015	0.014	0.014	15,580,000	218,120	0.0140	0.085	0.085	0.091	0.085	0.085	2,560,033	0.0852	7.69%
2018-08-16	0	0.013	0.013	0.014	0.012	0.013	7,100,000	91,100	0.0128	0.079	0.079	0.085	0.073	0.079	1,166,639	0.0781	0.00%
2018-08-15	0	0.013	0.012	0.013	0.013	0.013	16,460,000	213,980	0.0130	0.079	0.073	0.079	0.079	0.079	2,704,631	0.0791	0.00%
2018-08-14	0	0.013	0.013	0.014	0.013	0.014	780,160	10,742	0.0138	0.079	0.079	0.085	0.079	0.085	128,192	0.0838	-7.14%
2018-08-13	0	0.014	0.014	0.015	0.013	0.014	6,700,000	92,280	0.0138	0.085	0.085	0.091	0.079	0.085	1,100,913	0.0838	0.00%
2018-08-10	0	0.014	0.014	0.015	0.013	0.014	7,340,000	102,700	0.0140	0.085	0.085	0.091	0.079	0.085	1,206,075	0.0852	0.00%
2018-08-09	0	0.014	0.013	0.014	0.013	0.014	300,240	4,041	0.0135	0.085	0.079	0.085	0.079	0.085	49,334	0.0819	0.00%
2018-08-08	0	0.014	0.014	0.015	0.013	0.014	3,060,000	42,480	0.0139	0.085	0.085	0.091	0.079	0.085	502,805	0.0845	0.00%
2018-08-07	0	0.014	0.013	0.014	0.014	0.014	1,600,000	22,400	0.0140	0.085	0.079	0.085	0.085	0.085	262,905	0.0852	0.00%
2018-08-06	0	0.014	0.014	0.015	0.014	0.015	880,000	12,860	0.0146	0.085	0.085	0.091	0.085	0.091	144,598	0.0889	-6.67%
2018-08-03	0	0.015	0.014	0.015	0.013	0.015	9,420,000	135,280	0.0144	0.091	0.085	0.091	0.079	0.091	1,547,851	0.0874	15.38%
2018-08-02	0	0.013	0.013	0.015	0.013	0.013	460,000	5,980	0.0130	0.079	0.079	0.091	0.079	0.079	75,585	0.0791	-7.14%
2018-08-01	0	0.014	0.013	0.015	0.014	0.014	3,960,000	55,440	0.0140	0.085	0.079	0.091	0.085	0.085	650,689	0.0852	0.00%
2018-07-31	0	0.014	0.014	0.015	0.014	0.015	6,420,000	89,900	0.0140	0.085	0.085	0.091	0.085	0.091	1,054,905	0.0852	0.00%
2018-07-30	0	0.014	0.014	0.015	0.014	0.014	6,220,000	87,080	0.0140	0.085	0.085	0.091	0.085	0.085	1,022,041	0.0852	0.00%
2018-07-27	0	0.014	0.013	0.014	0.013	0.014	1,400,000	19,560	0.0140	0.085	0.079	0.085	0.079	0.085	230,041	0.0850	0.00%
2018-07-26	0	0.014	0.013	0.014	0.014	0.015	12,540,000	178,740	0.0143	0.085	0.079	0.085	0.085	0.091	2,060,515	0.0867	0.00%
2018-07-25	0	0.014	0.014	0.015	0.013	0.014	15,950,000	220,960	0.0139	0.085	0.085	0.091	0.079	0.085	2,620,830	0.0843	0.00%
2018-07-24	0	0.014	0.013	0.014	0.013	0.014	13,880,000	186,940	0.0135	0.085	0.079	0.085	0.079	0.085	2,280,697	0.0820	0.00%
2018-07-23	0	0.014	0.013	0.014	0.012	0.014	3,420,102	46,601	0.0136	0.085	0.079	0.085	0.073	0.085	561,975	0.0829	0.00%
2018-07-20	0	0.014	0.014	0.015	0.011	0.016	38,110,000	527,140	0.0138	0.085	0.085	0.091	0.067	0.097	6,262,058	0.0842	16.67%
2018-07-19	0	0.012	0.011	0.012	0.011	0.012	2,920,000	34,860	0.0119	0.073	0.067	0.073	0.067	0.073	479,801	0.0727	9.09%
2018-07-18	0	0.011	0.011	0.012	0.011	0.012	9,600,000	105,940	0.0110	0.067	0.067	0.073	0.067	0.073	1,577,427	0.0672	-8.33%
2018-07-17	0	0.012	0.012	0.013	0.011	0.012	12,610,000	151,060	0.0120	0.073	0.073	0.079	0.067	0.073	2,072,017	0.0729	0.00%
2018-07-16	0	0.012	0.012	0.013	0.011	0.012	2,820,000	33,460	0.0119	0.073	0.073	0.079	0.067	0.073	463,369	0.0722	0.00%
2018-07-13	0	0.012	0.011	0.012	0.012	0.012	4,560,000	54,720	0.0120	0.073	0.067	0.073	0.073	0.073	749,278	0.0730	0.00%
2018-07-12	0	0.012	0.012	0.013	0.012	0.012	520,000	6,240	0.0120	0.073	0.073	0.079	0.073	0.073	85,444	0.0730	0.00%
2018-07-11	0	0.012	0.012	0.013	0.012	0.012	1,320,000	15,840	0.0120	0.073	0.073	0.079	0.073	0.073	216,896	0.0730	-7.69%
2018-07-10	0	0.013	0.012	0.013	0.012	0.013	1,120,000	13,960	0.0125	0.079	0.073	0.079	0.073	0.079	184,033	0.0759	8.33%
2018-07-09	0	0.012	0.012	0.013	0.012	0.012	120,000	1,440	0.0120	0.073	0.073	0.079	0.073	0.073	19,718	0.0730	-7.69%
2018-07-06	0	0.013	0.012	0.013	0.012	0.013	9,450,000	115,520	0.0122	0.079	0.073	0.079	0.073	0.079	1,552,780	0.0744	8.33%
2018-07-05	0	0.012	0.012	0.013	0.012	0.013	8,300,000	99,800	0.0120	0.073	0.073	0.079	0.073	0.079	1,363,817	0.0732	-7.69%
2018-07-04	0	0.013	0.012	0.013	0.012	0.013	5,900,000	73,360	0.0124	0.079	0.073	0.079	0.073	0.079	969,461	0.0757	8.33%
2018-07-03	0	0.012	0.012	0.013	0.012	0.012	2,020,000	24,240	0.0120	0.073	0.073	0.079	0.073	0.073	331,917	0.0730	0.00%
2018-06-29	0	0.012	0.012	0.013	0.012	0.013	8,949,640	114,256	0.0128	0.073	0.073	0.079	0.073	0.079	1,470,563	0.0777	0.00%
2018-06-28	0	0.012	0.012	0.013	0.012	0.013	1,180,000	14,640	0.0124	0.073	0.073	0.079	0.073	0.079	193,892	0.0755	0.00%
2018-06-27	0	0.012	0.012	0.013	0.012	0.014	6,340,000	77,670	0.0123	0.073	0.073	0.079	0.073	0.085	1,041,759	0.0746	-7.69%
2018-06-26	0	0.013	0.013	0.014	0.013	0.014	1,840,000	25,420	0.0138	0.079	0.079	0.085	0.079	0.085	302,340	0.0841	-7.14%
2018-06-25	0	0.014	0.013	0.014	0.013	0.014	5,520,000	73,120	0.0132	0.085	0.079	0.085	0.079	0.085	907,021	0.0806	7.69%
2018-06-22	0	0.013	0.013	0.014	0.013	0.014	10,100,000	139,600	0.0138	0.079	0.079	0.085	0.079	0.085	1,659,585	0.0841	-7.14%
2018-06-21	0	0.014	0.014	0.015	0.014	0.014	2,240,000	31,360	0.0140	0.085	0.085	0.091	0.085	0.085	368,066	0.0852	0.00%
2018-06-20	0	0.014	0.014	0.015	0.013	0.014	12,520,000	172,480	0.0138	0.085	0.085	0.091	0.079	0.085	2,057,228	0.0838	0.00%
2018-06-19	0	0.014	0.014	0.015	0.013	0.015	32,980,000	470,640	0.0143	0.085	0.085	0.091	0.079	0.091	5,419,120	0.0868	-6.67%
2018-06-15	0	0.015	0.015	0.016	0.015	0.017	49,345,000	781,770	0.0158	0.091	0.091	0.097	0.091	0.103	8,108,141	0.0964	0.00%
2018-06-14	0	0.015	0.015	0.016	0.014	0.018	104,460,000	1,607,300	0.0154	0.091	0.091	0.097	0.085	0.110	17,164,382	0.0936	25.00%
2018-06-13	1	-	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2018-06-12	0	0.012	0.012	0.013	0.012	0.013	6,790,000	84,700	0.0125	0.073	0.073	0.079	0.073	0.079	1,115,701	0.0759	0.00%
2018-06-11	0	0.012	0.012	0.013	0.012	0.012	21,560,000	258,720	0.0120	0.073	0.073	0.079	0.073	0.073	3,542,639	0.0730	0.00%
2018-06-08	0	0.012	0.012	0.013	0.012	0.013	4,800,000	61,840	0.0129	0.073	0.073	0.079	0.073	0.079	788,714	0.0784	0.00%
2018-06-07	0	0.012	0.012	0.013	0.012	0.013	28,080,000	348,500	0.0124	0.073	0.073	0.079	0.073	0.079	4,613,975	0.0755	0.00%
2018-06-06	0	0.012	0.012	0.013	0.012	0.013	23,530,000	288,390	0.0123	0.073	0.073	0.079	0.073	0.079	3,866,340	0.0746	0.00%
2018-06-05	0	0.012	0.012	0.013	0.011	0.015	118,990,017	1,472,580	0.0124	0.073	0.073	0.079	0.067	0.091	19,551,887	0.0753	-25.00%
2018-06-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2018-06-01	0	0.016	0.016	0.017	0.015	0.016	6,440,000	99,300	0.0154	0.097	0.097	0.103	0.091	0.097	1,058,191	0.0938	6.67%
2018-05-31	0	0.015	0.015	0.016	0.015	0.016	5,200,000	81,200	0.0156	0.091	0.091	0.097	0.091	0.097	854,440	0.0950	-6.25%
2018-05-30	0	0.016	0.015	0.017	0.015	0.017	5,380,000	86,300	0.0160	0.097	0.091	0.103	0.091	0.103	884,017	0.0976	-5.88%
2018-05-29	0	0.017	0.016	0.017	0.016	0.017	5,200,000	88,100	0.0169	0.103	0.097	0.103	0.097	0.103	854,440	0.1031	-5.56%
2018-05-28	0	0.018	0.017	0.018	0.018	0.018	60,000	1,080	0.0180	0.110	0.103	0.110	0.110	0.110	9,859	0.1095	0.00%
2018-05-25	0	0.018	0.017	0.018	0.017	0.018	4,240,000	74,120	0.0175	0.110	0.103	0.110	0.103	0.110	696,697	0.1064	5.88%
2018-05-24	0	0.017	0.017	0.018	0.017	0.018	2,580,000	45,820	0.0178	0.103	0.103	0.110	0.103	0.110	423,934	0.1081	0.00%
2018-05-23	0	0.017	0.017	0.018	0.017	0.017	120,000	2,040	0.0170	0.103	0.103	0.110	0.103	0.103	19,718	0.1035	0.00%
2018-05-21	0	0.017	0.017	0.018	0.017	0.018	1,800,000	31,400	0.0174	0.103	0.103	0.110	0.103	0.110	295,768	0.1062	-5.56%
2018-05-18	0	0.018	0.017	0.018	0.017	0.018	3,280,000	58,320	0.0178	0.110	0.103	0.110	0.103	0.110	538,954	0.1082	5.88%
2018-05-17	0	0.017	0.017	0.019	0.017	0.018	920,000	16,140	0.0175	0.103	0.103	0.116	0.103	0.110	151,170	0.1068	-5.56%
2018-05-16	0	0.018	0.017	0.019	0.018	0.019	3,280,000	59,100	0.0180	0.110	0.103	0.116	0.110	0.116	538,954	0.1097	0.00%
2018-05-15	0	0.018	0.018	0.019	0.018	0.019	5,680,000	102,540	0.0181	0.110	0.110	0.116	0.110	0.116	933,311	0.1099	-10.00%
2018-05-14	0	0.020	0.019	0.020	0.019	0.020	1,750,000	34,720	0.0198	0.122	0.116	0.122	0.116	0.122	287,552	0.1207	0.00%
2018-05-11	0	0.020	0.019	0.020	0.019	0.020	4,060,000	80,980	0.0199	0.122	0.116	0.122	0.116	0.122	667,120	0.1214	5.26%
2018-05-10	0	0.019	0.019	0.020	0.019	0.020	1,122,400	21,376	0.0190	0.116	0.116	0.122	0.116	0.122	184,428	0.1159	0.00%
2018-05-09	0	0.019	0.019	0.020	0.019	0.020	5,000,000	98,540	0.0197	0.116	0.116	0.122	0.116	0.122	821,577	0.1199	-5.00%
2018-05-08	0	0.020	0.019	0.021	0.020	0.021	12,100,000	243,020	0.0201	0.122	0.116	0.128	0.122	0.128	1,988,216	0.1222	0.00%
2018-05-07	0	0.020	0.020	0.021	0.020	0.021	2,720,000	56,100	0.0206	0.122	0.122	0.128	0.122	0.128	446,938	0.1255	-4.76%
2018-05-04	0	0.021	0.020	0.021	0.020	0.022	18,560,000	388,240	0.0209	0.128	0.122	0.128	0.122	0.134	3,049,693	0.1273	0.00%
2018-05-03	0	0.021	0.020	0.021	0.020	0.022	46,800,000	984,060	0.0210	0.128	0.122	0.128	0.122	0.134	7,689,959	0.1280	5.00%
2018-05-02	0	0.020	0.019	0.020	0.018	0.021	21,060,000	416,120	0.0198	0.122	0.116	0.122	0.110	0.128	3,460,481	0.1202	11.11%
2018-04-30	0	0.018	0.018	0.019	0.018	0.019	7,220,000	135,220	0.0187	0.110	0.110	0.116	0.110	0.116	1,186,357	0.1140	0.00%
2018-04-27	0	0.018	0.017	0.018	0.015	0.019	51,100,000	907,760	0.0178	0.110	0.103	0.110	0.091	0.116	8,396,515	0.1081	20.00%
2018-04-26	0	0.015	0.015	0.016	0.015	0.016	7,220,000	108,780	0.0151	0.091	0.091	0.097	0.091	0.097	1,186,357	0.0917	0.00%
2018-04-25	0	0.015	0.014	0.015	0.015	0.015	6,700,000	100,500	0.0150	0.091	0.085	0.091	0.091	0.091	1,100,913	0.0913	0.00%
2018-04-24	0	0.015	0.015	0.016	0.015	0.016	11,320,000	170,860	0.0151	0.091	0.091	0.097	0.091	0.097	1,860,050	0.0919	0.00%
2018-04-23	0	0.015	0.015	0.016	0.015	0.016	6,530,000	100,320	0.0154	0.091	0.091	0.097	0.091	0.097	1,072,979	0.0935	0.00%
2018-04-20	0	0.015	0.015	0.016	0.014	0.015	8,220,000	122,300	0.0149	0.091	0.091	0.097	0.085	0.091	1,350,672	0.0905	0.00%
2018-04-19	0	0.015	0.015	0.016	0.014	0.016	11,274,000	173,320	0.0154	0.091	0.091	0.097	0.085	0.097	1,852,491	0.0936	-6.25%
2018-04-18	0	0.016	0.015	0.016	0.014	0.016	15,662,400	241,208	0.0154	0.097	0.091	0.097	0.085	0.097	2,573,573	0.0937	0.00%
2018-04-17	0	0.016	0.014	0.016	0.014	0.016	68,220,000	1,007,860	0.0148	0.097	0.085	0.097	0.085	0.097	11,209,593	0.0899	-5.88%
2018-04-16	0	0.017	0.016	0.017	0.016	0.017	13,060,000	212,220	0.0162	0.103	0.097	0.103	0.097	0.103	2,145,959	0.0989	0.00%
2018-04-13	0	0.017	0.016	0.017	0.016	0.017	9,720,000	163,040	0.0168	0.103	0.097	0.103	0.097	0.103	1,597,145	0.1021	-5.56%
2018-04-12	0	0.018	0.017	0.018	0.017	0.018	4,660,000	80,240	0.0172	0.110	0.103	0.110	0.103	0.110	765,710	0.1048	0.00%
2018-04-11	0	0.018	0.016	0.018	0.016	0.018	6,640,000	113,000	0.0170	0.110	0.097	0.110	0.097	0.110	1,091,054	0.1036	5.88%
2018-04-10	0	0.017	0.017	0.018	0.017	0.018	10,200,000	173,580	0.0170	0.103	0.103	0.110	0.103	0.110	1,676,017	0.1036	-5.56%
2018-04-09	0	0.018	0.017	0.018	0.017	0.018	16,680,000	296,600	0.0178	0.110	0.103	0.110	0.103	0.110	2,740,780	0.1082	0.00%
2018-04-06	0	0.018	0.018	0.019	0.018	0.020	10,200,000	186,760	0.0183	0.110	0.110	0.116	0.110	0.122	1,676,017	0.1114	-5.26%
2018-04-04	0	0.019	0.018	0.019	0.018	0.019	7,820,000	145,320	0.0186	0.116	0.110	0.116	0.110	0.116	1,284,946	0.1131	5.56%
2018-04-03	0	0.018	0.017	0.018	0.018	0.020	25,320,000	477,260	0.0188	0.110	0.103	0.110	0.110	0.122	4,160,465	0.1147	-5.26%
2018-03-29	0	0.019	0.017	0.019	0.017	0.019	13,840,000	248,560	0.0180	0.116	0.103	0.116	0.103	0.116	2,274,124	0.1093	5.56%
2018-03-28	0	0.018	0.017	0.018	0.017	0.020	73,940,000	1,329,400	0.0180	0.110	0.103	0.110	0.103	0.122	12,149,477	0.1094	-5.26%
2018-03-27	0	0.019	0.019	0.020	0.018	0.023	171,500,000	3,433,810	0.0200	0.116	0.116	0.122	0.110	0.140	28,180,083	0.1219	-20.83%
2018-03-26	0	0.024	0.022	0.024	0.022	0.024	3,120,000	72,840	0.0233	0.146	0.134	0.146	0.134	0.146	512,664	0.1421	0.00%
2018-03-23	0	0.024	0.023	0.024	0.022	0.024	34,460,000	781,480	0.0227	0.146	0.140	0.146	0.134	0.146	5,662,307	0.1380	0.00%
2018-03-22	0	0.024	0.023	0.024	0.023	0.024	31,640,000	751,240	0.0237	0.146	0.140	0.146	0.140	0.146	5,198,938	0.1445	-4.00%
2018-03-21	0	0.025	0.024	0.025	0.024	0.025	14,780,000	362,760	0.0245	0.152	0.146	0.152	0.146	0.152	2,428,581	0.1494	0.00%
2018-03-20	0	0.025	0.024	0.025	0.024	0.026	30,181,520	743,427	0.0246	0.152	0.146	0.152	0.146	0.158	4,959,287	0.1499	-3.85%
2018-03-19	0	0.026	0.025	0.026	0.025	0.026	20,360,000	521,420	0.0256	0.158	0.152	0.158	0.152	0.158	3,345,461	0.1559	4.00%
2018-03-16	0	0.025	0.025	0.026	0.025	0.026	12,040,080	302,941	0.0252	0.152	0.152	0.158	0.152	0.158	1,978,370	0.1531	-3.85%
2018-03-15	0	0.026	0.025	0.026	0.024	0.026	24,200,000	596,580	0.0247	0.158	0.152	0.158	0.146	0.158	3,976,432	0.1500	0.00%
2018-03-14	0	0.026	0.025	0.026	0.024	0.026	21,620,000	536,220	0.0248	0.158	0.152	0.158	0.146	0.158	3,552,498	0.1509	0.00%
2018-03-13	0	0.026	0.024	0.026	0.024	0.026	38,980,000	977,560	0.0251	0.158	0.146	0.158	0.146	0.158	6,405,012	0.1526	4.00%
2018-03-12	0	0.025	0.024	0.025	0.024	0.026	47,960,000	1,180,880	0.0246	0.152	0.146	0.152	0.146	0.158	7,880,564	0.1498	0.00%
2018-03-09	0	0.025	0.024	0.025	0.023	0.028	281,620,000	6,991,240	0.0248	0.152	0.146	0.152	0.140	0.170	46,274,490	0.1511	4.17%
2018-03-08	0	0.024	0.023	0.024	0.019	0.033	462,180,000	11,215,720	0.0243	0.146	0.140	0.146	0.116	0.201	75,943,270	0.1477	-25.00%
2018-03-07	0	0.032	0.032	0.033	0.032	0.034	12,740,000	422,640	0.0332	0.195	0.195	0.201	0.195	0.207	2,093,378	0.2019	-5.88%
2018-03-06	0	0.034	0.033	0.034	0.033	0.034	8,320,000	276,780	0.0333	0.207	0.201	0.207	0.201	0.207	1,367,104	0.2025	0.00%
2018-03-05	0	0.034	0.033	0.034	0.034	0.035	4,920,000	168,400	0.0342	0.207	0.201	0.207	0.207	0.213	808,432	0.2083	-2.86%
2018-03-02	0	0.035	0.034	0.035	0.034	0.036	21,740,000	748,820	0.0344	0.213	0.207	0.213	0.207	0.219	3,572,216	0.2096	0.00%
2018-03-01	0	0.035	0.034	0.035	0.034	0.036	11,820,000	409,640	0.0347	0.213	0.207	0.213	0.207	0.219	1,942,207	0.2109	-2.78%
2018-02-28	0	0.036	0.035	0.036	0.034	0.036	24,640,000	845,900	0.0343	0.219	0.213	0.219	0.207	0.219	4,048,730	0.2089	0.00%
2018-02-27	0	0.036	0.035	0.036	0.034	0.036	11,440,000	398,180	0.0348	0.219	0.213	0.219	0.207	0.219	1,879,768	0.2118	0.00%
2018-02-26	0	0.036	0.035	0.036	0.035	0.037	9,820,000	353,300	0.0360	0.219	0.213	0.219	0.213	0.225	1,613,577	0.2190	-2.70%
2018-02-23	0	0.037	0.036	0.037	0.036	0.038	7,000,000	257,080	0.0367	0.225	0.219	0.225	0.219	0.231	1,150,207	0.2235	-2.63%
2018-02-22	0	0.038	0.037	0.038	0.036	0.038	8,660,000	320,360	0.0370	0.231	0.225	0.231	0.219	0.231	1,422,971	0.2251	-2.56%
2018-02-21	0	0.039	0.038	0.039	0.034	0.039	8,790,000	320,950	0.0365	0.237	0.231	0.237	0.207	0.237	1,444,332	0.2222	8.33%
2018-02-20	0	0.036	0.034	0.036	0.034	0.036	6,580,000	228,840	0.0348	0.219	0.207	0.219	0.207	0.219	1,081,195	0.2117	2.86%
2018-02-15	0	0.035	0.033	0.035	0.035	0.035	120,000	4,200	0.0350	0.213	0.201	0.213	0.213	0.213	19,718	0.2130	0.00%
2018-02-14	0	0.035	0.033	0.035	0.033	0.035	1,860,000	62,920	0.0338	0.213	0.201	0.213	0.201	0.213	305,627	0.2059	2.94%
2018-02-13	0	0.034	0.033	0.034	0.033	0.035	4,440,000	150,580	0.0339	0.207	0.201	0.207	0.201	0.213	729,560	0.2064	-2.86%
2018-02-12	0	0.035	0.033	0.035	0.033	0.035	3,520,000	119,160	0.0339	0.213	0.201	0.213	0.201	0.213	578,390	0.2060	0.00%
2018-02-09	0	0.035	0.034	0.035	0.033	0.039	7,320,000	256,700	0.0351	0.213	0.207	0.213	0.201	0.237	1,202,788	0.2134	-5.41%
2018-02-08	0	0.037	0.036	0.037	0.036	0.039	5,620,000	208,020	0.0370	0.225	0.219	0.225	0.219	0.237	923,452	0.2253	-2.63%
2018-02-07	0	0.038	0.037	0.038	0.036	0.039	5,040,000	188,940	0.0375	0.231	0.225	0.231	0.219	0.237	828,149	0.2281	2.70%
2018-02-06	0	0.037	0.035	0.037	0.035	0.038	15,800,001	576,200	0.0365	0.225	0.213	0.225	0.213	0.231	2,596,183	0.2219	-2.63%
2018-02-05	0	0.038	0.037	0.038	0.037	0.040	12,752,240	484,717	0.0380	0.231	0.225	0.231	0.225	0.243	2,095,389	0.2313	-5.00%
2018-02-02	0	0.040	0.039	0.040	0.037	0.040	20,207,196	768,877	0.0380	0.243	0.237	0.243	0.225	0.243	3,320,353	0.2316	2.56%
2018-02-01	0	0.039	0.038	0.040	0.038	0.040	5,040,000	193,520	0.0384	0.237	0.231	0.243	0.231	0.243	828,149	0.2337	0.00%
2018-01-31	0	0.039	0.038	0.039	0.038	0.040	9,172,800	359,783	0.0392	0.237	0.231	0.237	0.231	0.243	1,507,232	0.2387	-2.50%
2018-01-30	0	0.040	0.039	0.040	0.039	0.040	4,960,000	193,680	0.0390	0.243	0.237	0.243	0.237	0.243	815,004	0.2376	0.00%
2018-01-29	0	0.040	0.039	0.040	0.039	0.040	6,140,000	240,720	0.0392	0.243	0.237	0.243	0.237	0.243	1,008,896	0.2386	0.00%
2018-01-26	0	0.040	0.039	0.040	0.038	0.041	11,800,000	466,520	0.0395	0.243	0.237	0.243	0.231	0.250	1,938,921	0.2406	0.00%
2018-01-25	0	0.040	0.040	0.041	0.039	0.042	16,280,000	654,760	0.0402	0.243	0.243	0.250	0.237	0.256	2,675,054	0.2448	2.56%
2018-01-24	0	0.039	0.039	0.040	0.039	0.041	2,360,000	92,480	0.0392	0.237	0.237	0.243	0.237	0.250	387,784	0.2385	0.00%
2018-01-23	0	0.039	0.039	0.040	0.038	0.043	27,130,000	1,075,950	0.0397	0.237	0.237	0.243	0.231	0.262	4,457,876	0.2414	-4.88%
2018-01-22	0	0.041	0.041	0.042	0.040	0.043	38,767,200	1,571,908	0.0405	0.250	0.250	0.256	0.243	0.262	6,370,046	0.2468	-2.38%
2018-01-19	0	0.042	0.042	0.044	0.042	0.045	17,120,000	735,420	0.0430	0.256	0.256	0.268	0.256	0.274	2,813,079	0.2614	-4.55%
2018-01-18	0	0.044	0.044	0.045	0.044	0.047	12,990,320	587,402	0.0452	0.268	0.268	0.274	0.268	0.286	2,134,509	0.2752	-4.35%
2018-01-17	0	0.046	0.045	0.046	0.043	0.047	31,866,000	1,437,986	0.0451	0.280	0.274	0.280	0.262	0.286	5,236,073	0.2746	0.00%
2018-01-16	0	0.046	0.044	0.046	0.043	0.046	3,995,000	179,430	0.0449	0.280	0.268	0.280	0.262	0.280	656,440	0.2733	4.55%
2018-01-15	0	0.044	0.043	0.044	0.042	0.047	24,940,000	1,094,020	0.0439	0.268	0.262	0.268	0.256	0.286	4,098,025	0.2670	-4.35%
2018-01-12	0	0.046	0.045	0.046	0.045	0.047	19,744,667	907,846	0.0460	0.280	0.274	0.280	0.274	0.286	3,244,352	0.2798	2.22%
2018-01-11	0	0.045	0.044	0.045	0.044	0.048	31,380,320	1,429,191	0.0455	0.274	0.268	0.274	0.268	0.292	5,156,268	0.2772	-6.25%
2018-01-10	0	0.048	0.046	0.048	0.046	0.048	23,060,000	1,081,640	0.0469	0.292	0.280	0.292	0.280	0.292	3,789,112	0.2855	4.35%
2018-01-09	0	0.046	0.045	0.046	0.045	0.050	40,880,000	1,937,820	0.0474	0.280	0.274	0.280	0.274	0.304	6,717,212	0.2885	2.22%
2018-01-08	0	0.045	0.045	0.046	0.045	0.055	113,092,000	5,374,916	0.0475	0.274	0.274	0.280	0.274	0.335	18,582,752	0.2892	-18.18%
2018-01-05	0	0.055	0.055	0.056	0.040	0.056	229,221,797	11,484,125	0.0501	0.335	0.335	0.341	0.243	0.341	37,664,660	0.3049	34.15%
2018-01-04	0	0.041	0.040	0.041	0.038	0.042	33,800,000	1,339,560	0.0396	0.250	0.243	0.250	0.231	0.256	5,553,859	0.2412	-2.38%
2018-01-03	0	0.042	0.042	0.043	0.037	0.043	67,750,100	2,704,403	0.0399	0.256	0.256	0.262	0.225	0.262	11,132,382	0.2429	-2.33%
2018-01-02	0	0.043	0.043	0.045	0.043	0.047	17,940,000	804,600	0.0448	0.262	0.262	0.274	0.262	0.286	2,947,817	0.2729	-10.42%
2017-12-29	0	0.048	0.047	0.048	0.042	0.057	83,810,000	4,331,440	0.0517	0.292	0.286	0.292	0.256	0.347	13,771,270	0.3145	17.07%
2017-12-28	0	0.041	0.041	0.042	0.040	0.041	4,520,000	183,240	0.0405	0.250	0.250	0.256	0.243	0.250	742,705	0.2467	0.00%
2017-12-27	0	0.041	0.041	0.042	0.039	0.041	1,680,000	68,580	0.0408	0.250	0.250	0.256	0.237	0.250	276,050	0.2484	2.50%
2017-12-22	0	0.040	0.039	0.041	0.039	0.041	2,220,000	89,560	0.0403	0.243	0.237	0.250	0.237	0.250	364,780	0.2455	0.00%
2017-12-21	0	0.040	0.040	0.041	0.039	0.041	3,620,000	144,360	0.0399	0.243	0.243	0.250	0.237	0.250	594,822	0.2427	0.00%
2017-12-20	0	0.040	0.039	0.040	0.039	0.040	6,360,000	249,600	0.0392	0.243	0.237	0.243	0.237	0.243	1,045,046	0.2388	0.00%
2017-12-19	0	0.040	0.039	0.040	0.039	0.041	3,100,960	123,568	0.0398	0.243	0.237	0.243	0.237	0.250	509,535	0.2425	2.56%
2017-12-18	0	0.039	0.039	0.040	0.039	0.042	6,560,000	263,940	0.0402	0.237	0.237	0.243	0.237	0.256	1,077,909	0.2449	-2.50%
2017-12-15	0	0.040	0.039	0.040	0.038	0.041	17,324,960	688,528	0.0397	0.243	0.237	0.243	0.231	0.250	2,846,757	0.2419	-4.76%
2017-12-14	0	0.042	0.040	0.042	0.040	0.044	24,100,240	1,003,788	0.0417	0.256	0.243	0.256	0.243	0.268	3,960,039	0.2535	-4.55%
2017-12-13	0	0.044	0.042	0.044	0.043	0.046	9,040,000	397,620	0.0440	0.268	0.256	0.268	0.262	0.280	1,485,411	0.2677	0.00%
2017-12-12	0	0.044	0.043	0.046	0.043	0.051	10,163,000	458,440	0.0451	0.268	0.262	0.280	0.262	0.310	1,669,937	0.2745	-6.38%
2017-12-11	0	0.047	0.046	0.047	0.040	0.057	24,803,520	1,158,064	0.0467	0.286	0.280	0.286	0.243	0.347	4,075,599	0.2841	4.44%
2017-12-08	0	0.045	0.043	0.045	0.042	0.045	755,560	32,800	0.0434	0.274	0.262	0.274	0.256	0.274	124,150	0.2642	0.00%
2017-12-07	0	0.045	0.044	0.045	0.044	0.045	2,740,000	122,760	0.0448	0.274	0.268	0.274	0.268	0.274	450,224	0.2727	-2.17%
2017-12-06	0	0.046	0.046	0.047	0.045	0.047	2,540,000	115,980	0.0457	0.280	0.280	0.286	0.274	0.286	417,361	0.2779	-4.17%
2017-12-05	0	0.048	0.047	0.048	0.045	0.048	1,660,000	78,560	0.0473	0.292	0.286	0.292	0.274	0.292	272,763	0.2880	6.67%
2017-12-04	0	0.045	0.045	0.047	0.043	0.046	5,280,000	236,340	0.0448	0.274	0.274	0.286	0.262	0.280	867,585	0.2724	-8.16%
2017-12-01	0	0.049	0.045	0.049	0.047	0.052	12,720,000	635,020	0.0499	0.298	0.274	0.298	0.286	0.316	2,090,091	0.3038	8.89%
2017-11-30	0	0.045	0.045	0.048	0.044	0.046	3,300,000	148,200	0.0449	0.274	0.274	0.292	0.268	0.280	542,241	0.2733	-2.17%
2017-11-29	0	0.046	0.046	0.047	0.046	0.047	6,600,000	303,640	0.0460	0.280	0.280	0.286	0.280	0.286	1,084,481	0.2800	-2.13%
2017-11-28	0	0.047	0.046	0.047	0.046	0.049	8,480,000	400,000	0.0472	0.286	0.280	0.286	0.280	0.298	1,393,394	0.2871	6.02%
2017-11-27	0	0.049	0.049	0.050	0.048	0.053	11,460,000	572,020	0.0499	0.270	0.270	0.275	0.264	0.292	2,081,270	0.2748	-5.77%
2017-11-24	0	0.052	0.052	0.053	0.050	0.054	6,300,100	319,685	0.0507	0.286	0.286	0.292	0.275	0.297	1,144,172	0.2794	1.96%
2017-11-23	0	0.051	0.051	0.052	0.051	0.054	9,060,000	473,500	0.0523	0.281	0.281	0.286	0.281	0.297	1,645,402	0.2878	-3.77%
2017-11-22	0	0.053	0.052	0.053	0.051	0.058	38,702,000	2,031,526	0.0525	0.292	0.286	0.292	0.281	0.319	7,028,736	0.2890	-11.67%
2017-11-21	0	0.060	0.060	0.061	0.059	0.060	2,800,000	167,940	0.0600	0.330	0.330	0.336	0.325	0.330	508,513	0.3303	-3.23%
2017-11-20	0	0.062	0.062	0.063	0.060	0.062	1,560,000	95,300	0.0611	0.341	0.341	0.347	0.330	0.341	283,314	0.3364	3.33%
2017-11-17	0	0.060	0.058	0.060	0.060	0.063	1,160,000	69,740	0.0601	0.330	0.319	0.330	0.330	0.347	210,670	0.3310	0.00%
2017-11-16	0	0.060	0.060	0.062	0.059	0.060	2,320,000	138,140	0.0595	0.330	0.330	0.341	0.325	0.330	421,339	0.3279	0.00%
2017-11-15	0	0.060	0.060	0.061	0.060	0.061	1,780,000	108,160	0.0608	0.330	0.330	0.336	0.330	0.336	323,269	0.3346	-4.76%
2017-11-14	0	0.063	0.060	0.063	0.056	0.063	4,600,000	276,360	0.0601	0.347	0.330	0.347	0.308	0.347	835,414	0.3308	1.61%
2017-11-13	0	0.062	0.062	0.063	0.061	0.062	1,642,000	101,590	0.0619	0.341	0.341	0.347	0.336	0.341	298,206	0.3407	-1.59%
2017-11-10	0	0.063	0.063	0.064	0.062	0.066	5,740,000	366,080	0.0638	0.347	0.347	0.352	0.341	0.363	1,042,451	0.3512	1.61%
2017-11-09	0	0.062	0.061	0.062	0.060	0.064	5,200,000	324,560	0.0624	0.341	0.336	0.341	0.330	0.352	944,381	0.3437	1.64%
2017-11-08	0	0.061	0.061	0.062	0.059	0.063	17,340,000	1,050,980	0.0606	0.336	0.336	0.341	0.325	0.347	3,149,147	0.3337	-1.61%
2017-11-07	0	0.062	0.062	0.063	0.062	0.065	4,580,000	288,240	0.0629	0.341	0.341	0.347	0.341	0.358	831,782	0.3465	-1.59%
2017-11-06	0	0.063	0.063	0.064	0.061	0.065	5,100,400	316,002	0.0620	0.347	0.347	0.352	0.336	0.358	926,292	0.3411	0.00%
2017-11-03	0	0.063	0.062	0.063	0.061	0.065	15,440,000	954,200	0.0618	0.347	0.341	0.347	0.336	0.358	2,804,085	0.3403	-4.55%
2017-11-02	0	0.066	0.064	0.066	0.062	0.069	16,020,000	1,046,720	0.0653	0.363	0.352	0.363	0.341	0.380	2,909,420	0.3598	0.00%
2017-11-01	0	0.066	0.066	0.067	0.061	0.071	43,280,800	2,837,586	0.0656	0.363	0.363	0.369	0.336	0.391	7,860,300	0.3610	-8.33%
2017-10-31	0	0.072	0.072	0.073	0.072	0.077	5,560,000	406,960	0.0732	0.396	0.396	0.402	0.396	0.424	1,009,761	0.4030	-2.70%
2017-10-30	0	0.074	0.073	0.076	0.074	0.077	3,880,000	289,460	0.0746	0.407	0.402	0.418	0.407	0.424	704,653	0.4108	-1.33%
2017-10-27	0	0.075	0.075	0.077	0.074	0.077	1,400,000	105,360	0.0753	0.413	0.413	0.424	0.407	0.424	254,256	0.4144	-2.60%
2017-10-26	0	0.077	0.076	0.077	0.075	0.078	4,920,000	374,560	0.0761	0.424	0.418	0.424	0.413	0.429	893,530	0.4192	-1.28%
2017-10-25	0	0.078	0.076	0.080	0.075	0.080	2,300,000	177,540	0.0772	0.429	0.418	0.441	0.413	0.441	417,707	0.4250	5.41%
2017-10-24	0	0.074	0.073	0.076	0.074	0.075	900,000	66,880	0.0743	0.407	0.402	0.418	0.407	0.413	163,451	0.4092	-2.63%
2017-10-23	0	0.076	0.076	0.077	0.076	0.078	1,680,000	129,120	0.0769	0.418	0.418	0.424	0.418	0.429	305,108	0.4232	-1.30%
2017-10-20	0	0.077	0.076	0.077	0.076	0.080	8,540,000	667,840	0.0782	0.424	0.418	0.424	0.418	0.441	1,550,964	0.4306	1.32%
2017-10-19	0	0.076	0.076	0.078	0.076	0.078	3,860,000	297,620	0.0771	0.418	0.418	0.429	0.418	0.429	701,021	0.4246	-1.30%
2017-10-18	0	0.077	0.076	0.077	0.077	0.079	8,720,000	674,800	0.0774	0.424	0.418	0.424	0.424	0.435	1,583,654	0.4261	-2.53%
2017-10-17	0	0.079	0.079	0.080	0.078	0.080	3,460,000	270,900	0.0783	0.435	0.435	0.441	0.429	0.441	628,377	0.4311	-2.47%
2017-10-16	0	0.081	0.080	0.081	0.079	0.086	10,420,240	837,898	0.0804	0.446	0.441	0.446	0.435	0.474	1,892,438	0.4428	-3.57%
2017-10-13	0	0.084	0.083	0.084	0.077	0.086	8,980,000	732,500	0.0816	0.463	0.457	0.463	0.424	0.474	1,630,873	0.4491	5.00%
2017-10-12	0	0.080	0.079	0.081	0.077	0.082	5,180,240	412,877	0.0797	0.441	0.435	0.446	0.424	0.452	940,792	0.4389	-1.23%
2017-10-11	0	0.081	0.081	0.083	0.078	0.082	4,240,000	342,640	0.0808	0.446	0.446	0.457	0.429	0.452	770,034	0.4450	0.00%
2017-10-10	0	0.081	0.080	0.083	0.080	0.084	10,420,000	845,760	0.0812	0.446	0.441	0.457	0.441	0.463	1,892,394	0.4469	-3.57%
2017-10-09	0	0.084	0.083	0.085	0.076	0.085	7,023,200	578,729	0.0824	0.463	0.457	0.468	0.418	0.468	1,275,495	0.4537	6.33%
2017-10-06	0	0.079	0.077	0.079	0.076	0.081	3,360,000	266,560	0.0793	0.435	0.424	0.435	0.418	0.446	610,215	0.4368	1.28%
2017-10-04	0	0.078	0.077	0.078	0.073	0.079	2,880,000	220,220	0.0765	0.429	0.424	0.429	0.402	0.435	523,042	0.4210	0.00%
2017-10-03	0	0.078	0.078	0.079	0.077	0.080	5,940,000	462,060	0.0778	0.429	0.429	0.435	0.424	0.441	1,078,774	0.4283	0.00%
2017-09-29	0	0.078	0.078	0.079	0.076	0.082	22,600,000	1,746,320	0.0773	0.429	0.429	0.435	0.418	0.452	4,104,425	0.4255	-2.50%
2017-09-28	0	0.080	0.079	0.080	0.079	0.088	16,340,000	1,330,900	0.0815	0.441	0.435	0.441	0.435	0.485	2,967,535	0.4485	-4.76%
2017-09-27	0	0.084	0.082	0.084	0.081	0.094	15,860,000	1,399,900	0.0883	0.463	0.452	0.463	0.446	0.518	2,880,362	0.4860	-5.62%
2017-09-26	0	0.089	0.084	0.089	0.073	0.089	8,680,000	719,660	0.0829	0.490	0.463	0.490	0.402	0.490	1,576,390	0.4565	14.10%
2017-09-25	0	0.078	0.078	0.080	0.070	0.084	22,080,000	1,689,740	0.0765	0.429	0.429	0.441	0.385	0.463	4,009,986	0.4214	-7.14%
2017-09-22	0	0.084	0.083	0.088	0.083	0.092	28,240,000	2,438,500	0.0863	0.463	0.457	0.485	0.457	0.507	5,128,715	0.4755	-9.68%
2017-09-21	0	0.093	0.092	0.095	0.081	0.111	137,680,240	13,676,702	0.0993	0.512	0.507	0.523	0.446	0.611	25,004,343	0.5470	12.05%
2017-09-20	0	0.083	0.082	0.083	0.061	0.094	93,658,000	7,806,370	0.0833	0.457	0.452	0.457	0.336	0.518	17,009,389	0.4589	36.07%
2017-09-19	0	0.061	0.066	0.068	0.061	0.072	16,240,000	1,122,280	0.0691	0.336	0.363	0.374	0.336	0.396	2,949,374	0.3805	-19.74%
2017-09-18	0	0.076	0.073	0.076	0.070	0.079	13,880,000	1,026,540	0.0740	0.418	0.402	0.418	0.385	0.435	2,520,770	0.4072	4.11%
2017-09-15	0	0.073	0.073	0.075	0.072	0.073	500,000	36,240	0.0725	0.402	0.402	0.413	0.396	0.402	90,806	0.3991	1.39%
2017-09-14	0	0.072	0.072	0.073	0.072	0.075	1,322,800	96,758	0.0731	0.396	0.396	0.402	0.396	0.413	240,236	0.4028	-4.00%
2017-09-13	0	0.075	0.071	0.075	0.070	0.075	5,640,000	400,320	0.0710	0.413	0.391	0.413	0.385	0.413	1,024,290	0.3908	1.35%
2017-09-12	0	0.074	0.070	0.076	0.070	0.074	2,340,000	169,240	0.0723	0.407	0.385	0.418	0.385	0.407	424,971	0.3982	0.00%
2017-09-11	0	0.074	0.074	0.075	0.073	0.076	753,920	55,886	0.0741	0.407	0.407	0.413	0.402	0.418	136,921	0.4082	-2.63%
2017-09-08	0	0.076	0.075	0.078	0.075	0.077	2,483,200	189,754	0.0764	0.418	0.413	0.429	0.413	0.424	450,978	0.4208	-2.56%
2017-09-07	0	0.078	0.078	0.080	0.076	0.084	5,260,000	418,180	0.0795	0.429	0.429	0.441	0.418	0.463	955,278	0.4378	0.00%
2017-09-06	0	0.078	0.077	0.080	0.072	0.083	6,660,000	515,380	0.0774	0.429	0.424	0.441	0.396	0.457	1,209,534	0.4261	1.30%
2017-09-05	0	0.077	0.077	0.078	0.073	0.079	5,062,080	389,230	0.0769	0.424	0.424	0.429	0.402	0.435	919,333	0.4234	5.48%
2017-09-04	0	0.073	0.071	0.076	0.073	0.075	2,960,160	216,170	0.0730	0.402	0.391	0.418	0.402	0.413	537,600	0.4021	-2.67%
2017-09-01	0	0.075	0.075	0.077	0.068	0.081	17,000,240	1,287,655	0.0757	0.413	0.413	0.424	0.374	0.446	3,087,443	0.4171	8.70%
2017-08-31	0	0.069	0.068	0.069	0.069	0.070	3,810,000	264,320	0.0694	0.380	0.374	0.380	0.380	0.385	691,941	0.3820	0.00%
2017-08-30	0	0.069	0.069	0.070	0.069	0.070	1,340,000	92,860	0.0693	0.380	0.380	0.385	0.380	0.385	243,360	0.3816	-1.43%
2017-08-29	0	0.070	0.069	0.070	0.069	0.073	2,640,000	184,060	0.0697	0.385	0.380	0.385	0.380	0.402	479,455	0.3839	0.00%
2017-08-28	0	0.070	0.070	0.072	0.070	0.070	260,000	18,200	0.0700	0.385	0.385	0.396	0.385	0.385	47,219	0.3854	-4.11%
2017-08-25	0	0.073	0.070	0.075	0.070	0.073	1,320,000	94,080	0.0713	0.402	0.385	0.413	0.385	0.402	239,727	0.3924	0.00%
2017-08-24	0	0.073	0.070	0.073	0.073	0.073	900,000	65,700	0.0730	0.402	0.385	0.402	0.402	0.402	163,451	0.4020	0.00%
2017-08-22	0	0.073	0.070	0.073	0.069	0.073	2,360,000	170,480	0.0722	0.402	0.385	0.402	0.380	0.402	428,604	0.3978	5.80%
2017-08-21	0	0.069	0.069	0.074	0.069	0.069	140,000	9,660	0.0690	0.380	0.380	0.407	0.380	0.380	25,426	0.3799	-1.43%
2017-08-18	0	0.070	0.069	0.070	0.069	0.070	600,000	41,940	0.0699	0.385	0.380	0.385	0.380	0.385	108,967	0.3849	0.00%
2017-08-17	0	0.070	0.070	0.073	0.069	0.070	2,060,000	144,000	0.0699	0.385	0.385	0.402	0.380	0.385	374,120	0.3849	0.00%
2017-08-16	0	0.070	0.070	0.073	0.070	0.072	1,060,000	74,900	0.0707	0.385	0.385	0.402	0.385	0.396	192,508	0.3891	-1.41%
2017-08-15	0	0.071	0.071	0.075	0.071	0.078	925,360	67,061	0.0725	0.391	0.391	0.413	0.391	0.429	168,056	0.3990	-1.39%
2017-08-14	0	0.072	0.072	0.073	0.072	0.074	480,000	34,860	0.0726	0.396	0.396	0.402	0.396	0.407	87,174	0.3999	1.41%
2017-08-11	0	0.071	0.070	0.072	0.070	0.075	2,266,000	162,386	0.0717	0.391	0.385	0.396	0.385	0.413	411,532	0.3946	-1.39%
2017-08-10	0	0.072	0.072	0.073	0.071	0.073	960,000	69,620	0.0725	0.396	0.396	0.402	0.391	0.402	174,347	0.3993	-1.37%
2017-08-09	0	0.073	0.073	0.076	0.073	0.078	2,000,000	150,480	0.0752	0.402	0.402	0.418	0.402	0.429	363,223	0.4143	0.00%
2017-08-08	0	0.073	0.073	0.075	0.073	0.074	1,120,000	82,160	0.0734	0.402	0.402	0.413	0.402	0.407	203,405	0.4039	-2.67%
2017-08-07	0	0.075	0.074	0.075	0.074	0.079	1,500,000	115,340	0.0769	0.413	0.407	0.413	0.407	0.435	272,418	0.4234	0.00%
2017-08-04	0	0.075	0.075	0.076	0.075	0.079	5,040,000	393,260	0.0780	0.413	0.413	0.418	0.413	0.435	915,323	0.4296	0.00%
2017-08-03	0	0.075	0.075	0.077	0.075	0.078	5,460,000	420,960	0.0771	0.413	0.413	0.424	0.413	0.429	991,600	0.4245	1.35%
2017-08-02	0	0.074	0.074	0.075	0.073	0.076	1,680,000	125,680	0.0748	0.407	0.407	0.413	0.402	0.418	305,108	0.4119	1.37%
2017-08-01	0	0.073	0.073	0.074	0.073	0.074	1,680,000	122,680	0.0730	0.402	0.402	0.407	0.402	0.407	305,108	0.4021	0.00%
2017-07-31	0	0.073	0.073	0.075	0.069	0.078	11,280,000	798,620	0.0708	0.402	0.402	0.413	0.380	0.429	2,048,580	0.3898	-3.95%
2017-07-28	0	0.076	0.073	0.076	0.070	0.076	2,280,000	168,320	0.0738	0.418	0.402	0.418	0.385	0.418	414,075	0.4065	5.56%
2017-07-27	0	0.072	0.070	0.072	0.070	0.073	3,900,000	278,700	0.0715	0.396	0.385	0.396	0.385	0.402	708,286	0.3935	-1.37%
2017-07-26	0	0.073	0.073	0.074	0.073	0.075	1,320,480	98,153	0.0743	0.402	0.402	0.407	0.402	0.413	239,815	0.4093	0.00%
2017-07-25	0	0.073	0.073	0.076	0.072	0.076	2,180,000	163,100	0.0748	0.402	0.402	0.418	0.396	0.418	395,914	0.4120	-3.95%
2017-07-24	0	0.076	0.073	0.076	0.073	0.079	3,000,000	228,560	0.0762	0.418	0.402	0.418	0.402	0.435	544,835	0.4195	7.04%
2017-07-21	0	0.071	0.071	0.073	0.071	0.072	1,480,000	105,620	0.0714	0.391	0.391	0.402	0.391	0.396	268,785	0.3930	1.43%
2017-07-20	0	0.070	0.069	0.070	0.070	0.072	980,000	68,960	0.0704	0.385	0.380	0.385	0.385	0.396	177,979	0.3875	0.00%
2017-07-19	0	0.070	0.070	0.071	0.067	0.071	5,280,000	364,340	0.0690	0.385	0.385	0.391	0.369	0.391	958,910	0.3800	-1.41%
2017-07-18	0	0.071	0.070	0.071	0.070	0.071	520,000	36,480	0.0702	0.391	0.385	0.391	0.385	0.391	94,438	0.3863	0.00%
2017-07-17	0	0.071	0.070	0.071	0.070	0.072	5,180,000	363,960	0.0703	0.391	0.385	0.391	0.385	0.396	940,749	0.3869	-2.74%
2017-07-14	0	0.073	0.072	0.073	0.070	0.073	2,720,404	193,925	0.0713	0.402	0.396	0.402	0.385	0.402	494,057	0.3925	1.39%
2017-07-13	0	0.072	0.072	0.073	0.070	0.075	2,300,640	163,980	0.0713	0.396	0.396	0.402	0.385	0.413	417,823	0.3925	-4.00%
2017-07-12	0	0.075	0.072	0.075	0.071	0.076	1,680,000	122,760	0.0731	0.413	0.396	0.413	0.391	0.418	305,108	0.4023	4.17%
2017-07-11	0	0.072	0.070	0.072	0.070	0.078	2,260,000	158,900	0.0703	0.396	0.385	0.396	0.385	0.429	410,442	0.3871	0.00%
2017-07-10	0	0.072	0.072	0.075	0.071	0.072	660,000	47,500	0.0720	0.396	0.396	0.413	0.391	0.396	119,864	0.3963	1.41%
2017-07-07	0	0.071	0.071	0.073	0.071	0.078	2,920,000	213,100	0.0730	0.391	0.391	0.402	0.391	0.429	530,306	0.4018	-2.74%
2017-07-06	0	0.073	0.071	0.075	0.070	0.080	11,220,800	834,028	0.0743	0.402	0.391	0.413	0.385	0.441	2,037,829	0.4093	0.00%
2017-07-05	0	0.073	0.073	0.074	0.070	0.075	3,200,000	231,740	0.0724	0.402	0.402	0.407	0.385	0.413	581,157	0.3988	4.29%
2017-07-04	0	0.070	0.070	0.073	0.070	0.076	6,862,240	500,316	0.0729	0.385	0.385	0.402	0.385	0.418	1,246,263	0.4015	-10.26%
2017-07-03	0	0.078	0.078	0.079	0.076	0.081	4,880,000	386,180	0.0791	0.429	0.429	0.435	0.418	0.446	886,265	0.4357	-2.50%
2017-06-30	0	0.080	0.078	0.080	0.079	0.083	1,020,000	82,480	0.0809	0.441	0.429	0.441	0.435	0.457	185,244	0.4453	0.00%
2017-06-29	0	0.080	0.080	0.083	0.078	0.083	2,280,000	181,660	0.0797	0.441	0.441	0.457	0.429	0.457	414,075	0.4387	2.56%
2017-06-28	0	0.078	0.078	0.079	0.071	0.087	9,960,000	792,800	0.0796	0.429	0.429	0.435	0.391	0.479	1,808,853	0.4383	-7.14%
2017-06-27	0	0.084	0.085	0.087	0.083	0.099	16,980,000	1,549,200	0.0912	0.463	0.468	0.479	0.457	0.545	3,083,767	0.5024	-8.70%
2017-06-26	0	0.092	0.087	0.091	0.086	0.092	1,520,000	135,580	0.0892	0.507	0.479	0.501	0.474	0.507	276,050	0.4911	0.00%
2017-06-23	0	0.092	0.092	0.093	0.087	0.096	4,460,000	410,660	0.0921	0.507	0.507	0.512	0.479	0.529	809,988	0.5070	-1.08%
2017-06-22	0	0.093	0.087	0.093	0.078	0.100	13,240,000	1,184,960	0.0895	0.512	0.479	0.512	0.429	0.551	2,404,539	0.4928	14.81%
2017-06-21	0	0.081	0.081	0.083	0.081	0.086	11,260,000	935,700	0.0831	0.446	0.446	0.457	0.446	0.474	2,044,948	0.4576	-6.90%
2017-06-20	0	0.087	0.085	0.087	0.085	0.092	5,260,000	460,560	0.0876	0.479	0.468	0.479	0.468	0.507	955,278	0.4821	-5.43%
2017-06-19	0	0.092	0.091	0.093	0.090	0.095	3,880,000	359,200	0.0926	0.507	0.501	0.512	0.496	0.523	704,653	0.5098	1.10%
2017-06-16	0	0.091	0.091	0.092	0.088	0.092	6,400,000	572,840	0.0895	0.501	0.501	0.507	0.485	0.507	1,162,315	0.4928	-2.15%
2017-06-15	0	0.093	0.093	0.096	0.091	0.094	1,263,200	117,701	0.0932	0.512	0.512	0.529	0.501	0.518	229,412	0.5131	-1.06%
2017-06-14	0	0.094	0.093	0.095	0.093	0.100	5,740,000	547,820	0.0954	0.518	0.512	0.523	0.512	0.551	1,042,451	0.5255	-3.09%
2017-06-13	0	0.097	0.095	0.096	0.094	0.099	624,000	60,508	0.0970	0.534	0.523	0.529	0.518	0.545	113,326	0.5339	3.19%
2017-06-12	0	0.094	0.094	0.095	0.093	0.095	1,380,000	128,920	0.0934	0.518	0.518	0.523	0.512	0.523	250,624	0.5144	-6.00%
2017-06-09	0	0.100	0.098	0.100	0.097	0.100	1,706,000	169,046	0.0991	0.551	0.540	0.551	0.534	0.551	309,830	0.5456	3.09%
2017-06-08	0	0.097	0.097	0.099	0.096	0.099	2,780,000	270,220	0.0972	0.534	0.534	0.545	0.529	0.545	504,881	0.5352	0.00%
2017-06-07	0	0.097	0.096	0.098	0.096	0.099	2,600,000	251,640	0.0968	0.534	0.529	0.540	0.529	0.545	472,190	0.5329	-2.02%
2017-06-06	0	0.099	0.099	0.100	0.098	0.101	3,580,000	353,720	0.0988	0.545	0.545	0.551	0.540	0.556	650,170	0.5440	-1.98%
2017-06-05	0	0.101	0.099	0.101	0.099	0.101	3,471,967	346,352	0.0998	0.556	0.545	0.556	0.545	0.556	630,550	0.5493	1.00%
2017-06-02	0	0.100	0.099	0.100	0.099	0.101	4,600,000	458,620	0.0997	0.551	0.545	0.551	0.545	0.556	835,414	0.5490	0.00%
2017-06-01	0	0.100	0.100	0.102	0.099	0.102	7,920,000	791,200	0.0999	0.551	0.551	0.562	0.545	0.562	1,438,365	0.5501	0.00%
2017-05-31	0	0.100	0.099	0.100	0.100	0.102	4,260,000	429,020	0.1007	0.551	0.545	0.551	0.551	0.562	773,666	0.5545	-1.96%
2017-05-29	0	0.102	0.101	0.104	0.100	0.110	8,883,000	924,845	0.1041	0.562	0.556	0.573	0.551	0.606	1,613,257	0.5733	-0.97%
2017-05-26	0	0.103	0.101	0.104	0.102	0.105	1,540,000	158,840	0.1031	0.567	0.556	0.573	0.562	0.578	279,682	0.5679	0.00%
2017-05-25	0	0.103	0.101	0.103	0.099	0.106	6,964,000	704,188	0.1011	0.567	0.556	0.567	0.545	0.584	1,264,744	0.5568	-0.96%
2017-05-24	0	0.104	0.103	0.104	0.100	0.107	10,080,000	1,033,760	0.1026	0.573	0.567	0.573	0.551	0.589	1,830,646	0.5647	0.00%
2017-05-23	0	0.104	0.103	0.104	0.104	0.109	14,620,000	1,539,500	0.1053	0.573	0.567	0.573	0.573	0.600	2,655,163	0.5798	-5.45%
2017-05-22	0	0.110	0.109	0.110	0.107	0.112	15,866,000	1,719,330	0.1084	0.606	0.600	0.606	0.589	0.617	2,881,451	0.5967	1.85%
2017-05-19	0	0.108	0.108	0.110	0.107	0.111	11,500,000	1,243,840	0.1082	0.595	0.595	0.606	0.589	0.611	2,088,535	0.5956	-1.82%
2017-05-18	0	0.110	0.109	0.110	0.110	0.113	10,380,000	1,150,000	0.1108	0.606	0.600	0.606	0.606	0.622	1,885,130	0.6100	-3.51%
2017-05-17	0	0.114	0.114	0.115	0.111	0.117	3,720,000	426,360	0.1146	0.628	0.628	0.633	0.611	0.644	675,596	0.6311	-0.87%
2017-05-16	0	0.115	0.114	0.115	0.111	0.118	25,400,000	2,870,200	0.1130	0.633	0.628	0.633	0.611	0.650	4,612,937	0.6222	-0.86%
2017-05-15	0	0.116	0.114	0.116	0.112	0.120	3,620,000	411,800	0.1138	0.639	0.628	0.639	0.617	0.661	657,434	0.6264	0.87%
2017-05-12	0	0.115	0.115	0.116	0.113	0.117	4,440,000	506,300	0.1140	0.633	0.633	0.639	0.622	0.644	806,356	0.6279	0.00%
2017-05-11	0	0.115	0.115	0.117	0.111	0.119	9,240,000	1,061,520	0.1149	0.633	0.633	0.644	0.611	0.655	1,678,092	0.6326	-2.54%
2017-05-10	0	0.118	0.117	0.118	0.116	0.121	3,389,200	400,452	0.1182	0.650	0.644	0.650	0.639	0.666	615,518	0.6506	-0.84%
2017-05-09	0	0.119	0.119	0.121	0.118	0.126	12,860,000	1,573,760	0.1224	0.655	0.655	0.666	0.650	0.694	2,335,527	0.6738	-1.65%
2017-05-08	0	0.121	0.119	0.121	0.116	0.124	12,540,000	1,524,320	0.1216	0.666	0.655	0.666	0.639	0.683	2,277,411	0.6693	4.31%
2017-05-05	0	0.116	0.115	0.117	0.113	0.119	6,878,600	803,026	0.1167	0.639	0.633	0.644	0.622	0.655	1,249,234	0.6428	2.65%
2017-05-04	0	0.113	0.113	0.115	0.111	0.129	35,820,000	4,365,820	0.1219	0.622	0.622	0.633	0.611	0.710	6,505,331	0.6711	0.00%
2017-05-02	0	0.113	0.112	0.115	0.110	0.117	8,940,000	1,009,460	0.1129	0.622	0.617	0.633	0.606	0.644	1,623,609	0.6217	0.00%
2017-04-28	0	0.113	0.113	0.116	0.113	0.135	69,126,800	8,660,288	0.1253	0.622	0.622	0.639	0.622	0.743	12,554,236	0.6898	3.67%
2017-04-27	0	0.109	0.109	0.110	0.107	0.115	2,600,000	284,540	0.1094	0.600	0.600	0.606	0.589	0.633	472,190	0.6026	-3.54%
2017-04-26	0	0.113	0.112	0.113	0.107	0.115	3,560,000	399,460	0.1122	0.622	0.617	0.622	0.589	0.633	646,538	0.6178	6.60%
2017-04-25	0	0.106	0.106	0.114	0.101	0.115	6,200,000	671,660	0.1083	0.584	0.584	0.628	0.556	0.633	1,125,993	0.5965	-5.36%
2017-04-24	0	0.112	0.112	0.113	0.110	0.114	2,000,000	224,800	0.1124	0.617	0.617	0.622	0.606	0.628	363,223	0.6189	-0.88%
2017-04-21	0	0.113	0.111	0.113	0.111	0.115	5,120,080	581,128	0.1135	0.622	0.611	0.622	0.611	0.633	929,866	0.6250	0.89%
2017-04-20	0	0.112	0.112	0.113	0.111	0.119	6,140,640	695,105	0.1132	0.617	0.617	0.622	0.611	0.655	1,115,212	0.6233	-2.61%
2017-04-19	0	0.115	0.115	0.117	0.112	0.120	4,920,000	567,260	0.1153	0.633	0.633	0.644	0.617	0.661	893,530	0.6349	1.77%
2017-04-18	0	0.113	0.113	0.114	0.113	0.124	9,680,000	1,128,320	0.1166	0.622	0.622	0.628	0.622	0.683	1,758,001	0.6418	-8.87%
2017-04-13	0	0.124	0.123	0.124	0.116	0.126	17,020,000	2,066,960	0.1214	0.683	0.677	0.683	0.639	0.694	3,091,031	0.6687	4.20%
2017-04-12	0	0.119	0.119	0.122	0.106	0.132	53,101,280	6,533,600	0.1230	0.655	0.655	0.672	0.584	0.727	9,643,814	0.6775	6.25%
2017-04-11	0	0.112	0.111	0.114	0.108	0.123	15,980,000	1,822,140	0.1140	0.617	0.611	0.628	0.595	0.677	2,902,155	0.6279	-9.68%
2017-04-10	0	0.124	0.124	0.126	0.121	0.139	49,780,000	6,172,840	0.1240	0.683	0.683	0.694	0.666	0.765	9,040,631	0.6828	-10.79%
2017-04-07	0	0.139	0.139	0.140	0.096	0.142	150,801,000	18,675,100	0.1238	0.765	0.765	0.771	0.529	0.782	27,387,227	0.6819	44.79%
2017-04-06	0	0.096	0.096	0.097	0.095	0.110	42,920,000	4,291,280	0.1000	0.529	0.529	0.534	0.523	0.606	7,794,774	0.5505	-8.57%
2017-04-05	0	0.105	0.105	0.107	0.104	0.114	9,020,000	965,420	0.1070	0.578	0.578	0.589	0.573	0.628	1,638,138	0.5893	-8.70%
2017-04-03	0	0.115	0.111	0.115	0.105	0.118	8,780,000	983,520	0.1120	0.633	0.611	0.633	0.578	0.650	1,594,551	0.6168	-2.54%
2017-03-31	0	0.118	0.116	0.118	0.114	0.120	5,240,000	607,560	0.1159	0.650	0.639	0.650	0.628	0.661	951,645	0.6384	-3.28%
2017-03-30	0	0.122	0.122	0.124	0.120	0.127	10,820,000	1,321,900	0.1222	0.672	0.672	0.683	0.661	0.699	1,965,039	0.6727	-5.43%
2017-03-29	0	0.129	0.125	0.129	0.124	0.132	4,940,000	631,820	0.1279	0.710	0.688	0.710	0.683	0.727	897,162	0.7042	-0.77%
2017-03-28	0	0.130	0.130	0.132	0.127	0.134	4,175,800	542,076	0.1298	0.716	0.716	0.727	0.699	0.738	758,374	0.7148	0.00%
2017-03-27	0	0.130	0.129	0.130	0.129	0.130	5,960,000	772,480	0.1296	0.716	0.710	0.716	0.710	0.716	1,082,406	0.7137	-1.52%
2017-03-24	0	0.132	0.130	0.132	0.130	0.138	10,780,000	1,421,260	0.1318	0.727	0.716	0.727	0.716	0.760	1,957,774	0.7260	-2.94%
2017-03-23	0	0.136	0.136	0.138	0.135	0.142	2,680,000	365,780	0.1365	0.749	0.749	0.760	0.743	0.782	486,719	0.7515	0.00%
2017-03-22	0	0.136	0.136	0.138	0.135	0.140	4,020,000	551,260	0.1371	0.749	0.749	0.760	0.743	0.771	730,079	0.7551	-2.86%
2017-03-21	0	0.140	0.140	0.141	0.128	0.150	32,300,000	4,617,800	0.1430	0.771	0.771	0.776	0.705	0.826	5,866,058	0.7872	5.26%
2017-03-20	0	0.133	0.133	0.135	0.130	0.141	21,920,000	2,987,480	0.1363	0.732	0.732	0.743	0.716	0.776	3,980,929	0.7504	-4.32%
2017-03-17	0	0.139	0.137	0.140	0.130	0.150	43,896,000	6,285,258	0.1432	0.765	0.754	0.771	0.716	0.826	7,972,027	0.7884	6.11%
2017-03-16	0	0.131	0.131	0.133	0.125	0.134	11,460,000	1,495,320	0.1305	0.721	0.721	0.732	0.688	0.738	2,081,270	0.7185	0.77%
2017-03-15	0	0.130	0.130	0.131	0.128	0.137	18,262,400	2,392,912	0.1310	0.716	0.716	0.721	0.705	0.754	3,316,666	0.7215	-3.70%
2017-03-14	0	0.135	0.135	0.137	0.132	0.148	19,340,000	2,691,780	0.1392	0.743	0.743	0.754	0.727	0.815	3,512,370	0.7664	-3.57%
2017-03-13	0	0.140	0.140	0.141	0.135	0.146	12,241,000	1,717,072	0.1403	0.771	0.771	0.776	0.743	0.804	2,223,109	0.7724	0.00%
2017-03-10	0	0.140	0.139	0.142	0.138	0.151	24,081,040	3,427,828	0.1423	0.771	0.765	0.782	0.760	0.831	4,373,399	0.7838	-5.41%
2017-03-09	0	0.148	0.147	0.148	0.143	0.156	51,900,000	7,754,340	0.1494	0.815	0.809	0.815	0.787	0.859	9,425,648	0.8227	-0.67%
2017-03-08	0	0.149	0.148	0.149	0.137	0.176	219,814,240	35,964,341	0.1636	0.820	0.815	0.820	0.754	0.969	39,920,839	0.9009	2.76%
2017-03-07	0	0.145	0.143	0.145	0.141	0.151	39,220,000	5,686,280	0.1450	0.798	0.787	0.798	0.776	0.831	7,122,811	0.7983	-5.23%
2017-03-06	0	0.153	0.151	0.152	0.146	0.162	19,900,000	3,048,980	0.1532	0.842	0.831	0.837	0.804	0.892	3,614,073	0.8436	-0.65%
2017-03-03	0	0.154	0.152	0.154	0.147	0.159	32,720,000	4,947,460	0.1512	0.848	0.837	0.848	0.809	0.875	5,942,335	0.8326	1.99%
2017-03-02	0	0.151	0.151	0.152	0.143	0.185	116,120,000	19,068,960	0.1642	0.831	0.831	0.837	0.787	1.019	21,088,751	0.9042	-1.31%
2017-03-01	0	0.153	0.153	0.154	0.150	0.188	128,882,000	20,948,566	0.1625	0.842	0.842	0.848	0.826	1.035	23,406,480	0.8950	-13.56%
2017-02-28	0	0.177	0.176	0.178	0.157	0.228	665,641,436	128,089,277	0.1924	0.975	0.969	0.980	0.864	1.255	120,888,277	1.0596	5.36%
2017-02-27	0	0.168	0.168	0.169	0.114	0.176	500,301,555	78,333,715	0.1566	0.925	0.925	0.931	0.628	0.969	90,860,619	0.8621	44.83%
2017-02-24	0	0.116	0.116	0.117	0.092	0.127	365,319,000	43,035,467	0.1178	0.639	0.639	0.644	0.507	0.699	66,346,207	0.6487	26.09%
2017-02-23	0	0.092	0.092	0.093	0.091	0.096	11,445,041	1,055,813	0.0923	0.507	0.507	0.512	0.501	0.529	2,078,553	0.5080	-3.16%
2017-02-22	0	0.095	0.094	0.095	0.088	0.108	41,400,000	4,061,760	0.0981	0.523	0.518	0.523	0.485	0.595	7,518,725	0.5402	-2.06%
2017-02-21	0	0.097	0.096	0.097	0.095	0.117	62,643,000	6,550,276	0.1046	0.534	0.529	0.534	0.523	0.644	11,376,702	0.5758	-7.62%
2017-02-20	0	0.105	0.104	0.105	0.087	0.110	62,020,000	6,338,800	0.1022	0.578	0.573	0.578	0.479	0.606	11,263,558	0.5628	14.13%
2017-02-17	0	0.092	0.092	0.094	0.088	0.112	85,520,000	8,192,620	0.0958	0.507	0.507	0.518	0.485	0.617	15,531,433	0.5275	-12.38%
2017-02-16	0	0.105	0.104	0.105	0.073	0.109	327,572,000	32,076,420	0.0979	0.578	0.573	0.578	0.402	0.600	59,490,910	0.5392	43.84%
2017-02-15	0	0.073	0.071	0.073	0.056	0.075	135,620,000	9,375,620	0.0691	0.402	0.391	0.402	0.308	0.413	24,630,180	0.3807	25.86%
2017-02-14	0	0.058	0.057	0.058	0.053	0.059	27,180,000	1,548,100	0.0570	0.319	0.314	0.319	0.292	0.325	4,936,206	0.3136	3.57%
2017-02-13	0	0.056	0.055	0.056	0.055	0.059	19,020,000	1,063,940	0.0559	0.308	0.303	0.308	0.303	0.325	3,454,255	0.3080	-1.75%
2017-02-10	0	0.057	0.057	0.058	0.055	0.070	62,380,000	3,802,040	0.0609	0.314	0.314	0.319	0.303	0.385	11,328,938	0.3356	-18.57%
2017-02-09	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2017-02-08	0	0.070	0.068	0.070	0.061	0.078	82,180,000	5,670,840	0.0690	0.385	0.374	0.385	0.336	0.429	14,924,850	0.3800	11.11%
2017-02-07	0	0.063	0.062	0.063	0.062	0.065	3,524,000	223,080	0.0633	0.347	0.341	0.347	0.341	0.358	640,000	0.3486	0.00%
2017-02-06	0	0.063	0.063	0.065	0.060	0.068	23,820,000	1,523,160	0.0639	0.347	0.347	0.358	0.330	0.374	4,325,991	0.3521	3.28%
2017-02-03	0	0.061	0.061	0.062	0.050	0.063	131,022,141	7,323,747	0.0559	0.336	0.336	0.341	0.275	0.347	23,795,155	0.3078	-3.17%
2017-02-02	0	0.063	0.063	0.065	0.055	0.071	88,400,000	5,326,840	0.0603	0.347	0.347	0.358	0.303	0.391	16,054,475	0.3318	-8.70%
2017-02-01	0	0.069	0.068	0.071	0.069	0.072	5,000,000	351,420	0.0703	0.380	0.374	0.391	0.380	0.396	908,059	0.3870	-4.17%
2017-01-27	0	0.072	0.072	0.073	0.072	0.073	8,200,000	590,800	0.0720	0.396	0.396	0.402	0.396	0.402	1,489,216	0.3967	0.00%
2017-01-26	0	0.072	0.072	0.073	0.072	0.075	7,280,000	529,100	0.0727	0.396	0.396	0.402	0.396	0.413	1,322,133	0.4002	-4.00%
2017-01-25	0	0.075	0.072	0.075	0.072	0.075	8,940,000	649,440	0.0726	0.413	0.396	0.413	0.396	0.413	1,623,609	0.4000	1.35%
2017-01-24	0	0.074	0.073	0.074	0.072	0.076	8,720,000	644,700	0.0739	0.407	0.402	0.407	0.396	0.418	1,583,654	0.4071	0.00%
2017-01-23	0	0.074	0.073	0.074	0.072	0.076	16,420,000	1,206,740	0.0735	0.407	0.402	0.407	0.396	0.418	2,982,064	0.4047	4.23%
2017-01-20	0	0.071	0.071	0.072	0.066	0.073	41,760,000	2,879,640	0.0690	0.391	0.391	0.396	0.363	0.402	7,584,105	0.3797	0.00%
2017-01-19	0	0.071	0.071	0.072	0.066	0.076	30,680,320	2,205,080	0.0719	0.391	0.391	0.396	0.363	0.418	5,571,905	0.3957	7.58%
2017-01-18	0	0.066	0.066	0.068	0.064	0.078	29,280,000	1,969,400	0.0673	0.363	0.363	0.374	0.352	0.429	5,317,591	0.3704	-10.81%
2017-01-17	0	0.074	0.073	0.074	0.073	0.082	16,380,000	1,262,500	0.0771	0.407	0.402	0.407	0.402	0.452	2,974,800	0.4244	-3.90%
2017-01-16	0	0.077	0.077	0.079	0.077	0.085	11,400,240	923,198	0.0810	0.424	0.424	0.435	0.424	0.468	2,070,417	0.4459	-9.41%
2017-01-13	0	0.085	0.083	0.088	0.084	0.091	10,680,000	926,220	0.0867	0.468	0.457	0.485	0.463	0.501	1,939,613	0.4775	-6.59%
2017-01-12	0	0.091	0.090	0.092	0.091	0.098	12,220,000	1,132,420	0.0927	0.501	0.496	0.507	0.501	0.540	2,219,295	0.5103	-1.09%
2017-01-11	0	0.092	0.092	0.094	0.092	0.102	16,920,000	1,612,300	0.0953	0.507	0.507	0.518	0.507	0.562	3,072,870	0.5247	-8.00%
2017-01-10	0	0.100	0.099	0.100	0.099	0.104	14,840,000	1,497,300	0.1009	0.551	0.545	0.551	0.545	0.573	2,695,118	0.5556	-4.76%
2017-01-09	0	0.105	0.105	0.106	0.104	0.113	7,720,000	819,520	0.1062	0.578	0.578	0.584	0.573	0.622	1,402,042	0.5845	-4.55%
2017-01-06	0	0.110	0.109	0.113	0.108	0.115	13,640,000	1,509,000	0.1106	0.606	0.600	0.622	0.595	0.633	2,477,184	0.6092	-5.98%
2017-01-05	0	0.117	0.114	0.117	0.111	0.117	4,920,000	564,280	0.1147	0.644	0.628	0.644	0.611	0.644	893,530	0.6315	5.41%
2017-01-04	0	0.111	0.112	0.113	0.110	0.126	26,840,000	3,102,660	0.1156	0.611	0.617	0.622	0.606	0.694	4,874,458	0.6365	0.91%
2017-01-03	0	0.110	0.110	0.111	0.109	0.161	55,180,000	6,904,460	0.1251	0.606	0.606	0.611	0.600	0.887	10,021,334	0.6890	-5.98%
2016-12-30	0	0.117	0.117	0.119	0.115	0.128	8,120,000	967,300	0.1191	0.644	0.644	0.655	0.633	0.705	1,474,687	0.6559	-2.50%
2016-12-29	0	0.120	0.121	0.124	0.120	0.128	6,260,000	768,600	0.1228	0.661	0.666	0.683	0.661	0.705	1,136,889	0.6761	-6.25%
2016-12-28	0	0.128	0.125	0.128	0.125	0.130	5,040,000	646,420	0.1283	0.705	0.688	0.705	0.688	0.716	915,323	0.7062	-5.19%
2016-12-23	0	0.135	0.135	0.139	0.130	0.135	1,980,000	260,300	0.1315	0.743	0.743	0.765	0.716	0.743	359,591	0.7239	3.85%
2016-12-22	0	0.130	0.130	0.136	0.130	0.142	3,700,000	494,420	0.1336	0.716	0.716	0.749	0.716	0.782	671,963	0.7358	-2.99%
2016-12-21	0	0.134	0.134	0.140	0.124	0.140	860,000	116,460	0.1354	0.738	0.738	0.771	0.683	0.771	156,186	0.7456	-0.74%
2016-12-20	0	0.135	0.133	0.136	0.131	0.140	2,980,000	395,780	0.1328	0.743	0.732	0.749	0.721	0.771	541,203	0.7313	2.27%
2016-12-19	0	0.132	0.132	0.136	0.132	0.140	3,800,000	517,240	0.1361	0.727	0.727	0.749	0.727	0.771	690,124	0.7495	-7.69%
2016-12-16	0	0.143	0.139	0.143	0.135	0.143	650,000	90,300	0.1389	0.787	0.765	0.787	0.743	0.787	118,048	0.7649	2.14%
2016-12-15	0	0.140	0.138	0.140	0.135	0.141	4,360,000	605,280	0.1388	0.771	0.760	0.771	0.743	0.776	791,827	0.7644	-3.45%
2016-12-14	0	0.145	0.141	0.145	0.141	0.146	2,088,040	301,289	0.1443	0.798	0.776	0.798	0.776	0.804	379,213	0.7945	0.00%
2016-12-13	0	0.145	0.143	0.145	0.142	0.149	8,420,000	1,240,400	0.1473	0.798	0.787	0.798	0.782	0.820	1,529,171	0.8112	-3.33%
2016-12-12	0	0.150	0.143	0.150	0.141	0.152	1,980,000	288,560	0.1457	0.826	0.787	0.826	0.776	0.837	359,591	0.8025	-0.66%
2016-12-09	0	0.151	0.151	0.152	0.150	0.159	8,080,000	1,225,960	0.1517	0.831	0.831	0.837	0.826	0.875	1,467,423	0.8355	-2.58%
2016-12-08	0	0.155	0.153	0.156	0.150	0.159	1,200,000	187,260	0.1561	0.853	0.842	0.859	0.826	0.875	217,934	0.8593	-1.90%
2016-12-07	0	0.158	0.157	0.159	0.156	0.160	2,280,000	362,720	0.1591	0.870	0.864	0.875	0.859	0.881	414,075	0.8760	-4.24%
2016-12-06	0	0.165	0.165	0.167	0.154	0.165	7,940,000	1,266,400	0.1595	0.909	0.909	0.920	0.848	0.909	1,441,997	0.8782	1.23%
2016-12-05	0	0.163	0.163	0.164	0.155	0.170	2,460,000	401,120	0.1631	0.898	0.898	0.903	0.853	0.936	446,765	0.8978	0.00%
2016-12-02	0	0.163	0.162	0.165	0.158	0.166	2,340,000	375,360	0.1604	0.898	0.892	0.909	0.870	0.914	424,971	0.8833	-1.81%
2016-12-01	0	0.166	0.164	0.166	0.164	0.178	3,840,000	649,600	0.1692	0.914	0.903	0.914	0.903	0.980	697,389	0.9315	-2.35%
2016-11-30	0	0.170	0.170	0.173	0.164	0.180	5,808,000	974,268	0.1677	0.936	0.936	0.953	0.903	0.991	1,054,801	0.9237	-1.73%
2016-11-29	0	0.173	0.171	0.174	0.158	0.174	5,680,160	940,084	0.1655	0.953	0.942	0.958	0.870	0.958	1,031,584	0.9113	8.12%
2016-11-28	0	0.160	0.160	0.166	0.160	0.176	15,100,000	2,509,800	0.1662	0.881	0.881	0.914	0.881	0.969	2,742,337	0.9152	-8.57%
2016-11-25	0	0.175	0.175	0.177	0.160	0.190	19,040,000	3,282,940	0.1724	0.964	0.964	0.975	0.881	1.046	3,457,887	0.9494	-5.41%
2016-11-24	0	0.185	0.184	0.185	0.160	0.215	23,500,000	4,502,760	0.1916	1.019	1.013	1.019	0.881	1.184	4,267,875	1.0550	6.32%
2016-11-23	0	0.174	0.170	0.174	0.136	0.182	16,900,000	2,810,900	0.1663	0.958	0.936	0.958	0.749	1.002	3,069,238	0.9158	27.01%
2016-11-22	0	0.137	0.136	0.138	0.136	0.145	1,280,000	176,240	0.1377	0.754	0.749	0.760	0.749	0.798	232,463	0.7581	-0.72%
2016-11-21	0	0.138	0.138	0.144	0.137	0.148	900,000	124,880	0.1388	0.760	0.760	0.793	0.754	0.815	163,451	0.7640	-0.72%
2016-11-18	0	0.139	0.137	0.139	0.134	0.145	3,100,000	430,780	0.1390	0.765	0.754	0.765	0.738	0.798	562,996	0.7652	2.96%
2016-11-17	0	0.135	0.135	0.136	0.134	0.152	28,705,520	3,974,597	0.1385	0.743	0.743	0.749	0.738	0.837	5,213,258	0.7624	-4.26%
2016-11-16	0	0.141	0.140	0.141	0.135	0.151	5,720,000	814,660	0.1424	0.776	0.771	0.776	0.743	0.831	1,038,819	0.7842	-6.00%
2016-11-15	0	0.150	0.150	0.154	0.150	0.160	3,340,000	511,420	0.1531	0.826	0.826	0.848	0.826	0.881	606,583	0.8431	-6.25%
2016-11-14	0	0.160	0.153	0.160	0.147	0.160	6,080,160	928,243	0.1527	0.881	0.842	0.881	0.809	0.881	1,104,228	0.8406	0.00%
2016-11-11	0	0.160	0.155	0.162	-	-	0	0	-	0.881	0.853	0.892	-	-	0	-	0.00%
2016-11-10	0	0.160	0.158	0.160	0.160	0.164	1,200,000	194,040	0.1617	0.881	0.870	0.881	0.881	0.903	217,934	0.8904	-2.44%
2016-11-09	0	0.164	0.162	0.164	-	-	0	0	-	0.903	0.892	0.903	-	-	0	-	-0.61%
2016-11-08	0	0.165	0.162	0.168	0.165	0.168	322,000	53,780	0.1670	0.909	0.892	0.925	0.909	0.925	58,479	0.9196	-1.79%
2016-11-07	0	0.168	0.165	0.168	0.165	0.169	1,220,000	202,540	0.1660	0.925	0.909	0.925	0.909	0.931	221,566	0.9141	0.60%
2016-11-04	0	0.167	0.166	0.168	0.166	0.179	402,640	67,947	0.1688	0.920	0.914	0.925	0.914	0.986	73,124	0.9292	-4.57%
2016-11-03	0	0.175	0.171	0.175	0.162	0.180	6,060,570	1,076,698	0.1777	0.964	0.942	0.964	0.892	0.991	1,100,670	0.9782	2.94%
2016-11-02	0	0.170	0.170	0.180	0.164	0.176	2,780,000	474,640	0.1707	0.936	0.936	0.991	0.903	0.969	504,881	0.9401	0.00%
2016-11-01	0	0.170	0.165	0.171	0.168	0.170	2,100,000	357,060	0.1700	0.936	0.909	0.942	0.925	0.936	381,385	0.9362	-1.16%
2016-10-31	0	0.172	0.172	0.173	0.171	0.182	620,000	109,500	0.1766	0.947	0.947	0.953	0.942	1.002	112,599	0.9725	-1.15%
2016-10-28	0	0.174	0.174	0.177	0.173	0.180	2,480,000	435,740	0.1757	0.958	0.958	0.975	0.953	0.991	450,397	0.9675	-4.40%
2016-10-27	0	0.182	0.181	0.183	0.181	0.192	960,000	176,140	0.1835	1.002	0.997	1.008	0.997	1.057	174,347	1.0103	-1.62%
2016-10-26	0	0.185	0.185	0.187	0.184	0.188	1,420,000	263,280	0.1854	1.019	1.019	1.030	1.013	1.035	257,889	1.0209	-1.60%
2016-10-25	0	0.188	0.188	0.189	0.187	0.195	2,420,000	457,140	0.1889	1.035	1.035	1.041	1.030	1.074	439,500	1.0401	-3.09%
2016-10-24	0	0.194	0.194	0.195	0.187	0.200	5,060,000	981,820	0.1940	1.068	1.068	1.074	1.030	1.101	918,955	1.0684	1.57%
2016-10-20	0	0.191	0.188	0.191	0.186	0.191	8,880,000	1,670,620	0.1881	1.052	1.035	1.052	1.024	1.052	1,612,712	1.0359	0.53%
2016-10-19	0	0.190	0.187	0.190	0.185	0.190	5,300,000	1,005,500	0.1897	1.046	1.030	1.046	1.019	1.046	962,542	1.0446	-0.52%
2016-10-18	0	0.191	0.191	0.192	0.188	0.193	8,864,000	1,692,472	0.1909	1.052	1.052	1.057	1.035	1.063	1,609,806	1.0514	0.00%
2016-10-17	0	0.191	0.190	0.191	0.191	0.197	920,000	176,840	0.1922	1.052	1.046	1.052	1.052	1.085	167,083	1.0584	-3.54%
2016-10-14	0	0.198	0.196	0.198	0.194	0.200	760,000	149,600	0.1968	1.090	1.079	1.090	1.068	1.101	138,025	1.0839	-1.00%
2016-10-13	0	0.200	0.197	0.200	0.195	0.207	1,141,040	227,677	0.1995	1.101	1.085	1.101	1.074	1.140	207,226	1.0987	-0.50%
2016-10-12	0	0.201	0.201	0.209	0.200	0.200	400,000	80,000	0.2000	1.107	1.107	1.151	1.101	1.101	72,645	1.1013	0.50%
2016-10-11	0	0.200	0.200	0.203	0.200	0.205	600,000	121,420	0.2024	1.101	1.101	1.118	1.101	1.129	108,967	1.1143	-2.44%
2016-10-07	0	0.205	0.205	0.210	0.200	0.212	2,260,000	469,140	0.2076	1.129	1.129	1.156	1.101	1.167	410,442	1.1430	-3.30%
2016-10-06	0	0.212	0.211	0.232	0.205	0.217	440,000	91,980	0.2090	1.167	1.162	1.277	1.129	1.195	79,909	1.1511	-3.64%
2016-10-05	0	0.220	0.213	0.225	0.209	0.222	120,000	26,000	0.2167	1.211	1.173	1.239	1.151	1.222	21,793	1.1930	4.27%
2016-10-04	0	0.211	0.211	0.225	0.210	0.210	540,000	113,400	0.2100	1.162	1.162	1.239	1.156	1.156	98,070	1.1563	1.44%
2016-10-03	0	0.208	0.208	0.220	0.207	0.207	20,000	4,140	0.2070	1.145	1.145	1.211	1.140	1.140	3,632	1.1398	-0.95%
2016-09-30	0	0.210	0.210	0.221	0.210	0.213	480,000	101,180	0.2108	1.156	1.156	1.217	1.156	1.173	87,174	1.1607	-2.78%
2016-09-29	0	0.216	0.216	0.225	-	-	0	0	-	1.189	1.189	1.239	-	-	0	-	0.00%
2016-09-28	0	0.216	0.216	0.220	0.211	0.236	1,300,000	290,760	0.2237	1.189	1.189	1.211	1.162	1.299	236,095	1.2315	-1.37%
2016-09-27	0	0.219	0.209	0.220	0.201	0.220	862,920	187,395	0.2172	1.206	1.151	1.211	1.107	1.211	156,716	1.1958	5.29%
2016-09-26	0	0.208	0.208	0.218	0.208	0.217	560,000	119,260	0.2130	1.145	1.145	1.200	1.145	1.195	101,703	1.1726	-3.70%
2016-09-23	0	0.216	0.210	0.217	0.214	0.216	242,560	52,206	0.2152	1.189	1.156	1.195	1.178	1.189	44,052	1.1851	2.86%
2016-09-22	0	0.210	0.208	0.211	0.206	0.210	720,000	150,800	0.2094	1.156	1.145	1.162	1.134	1.156	130,760	1.1533	3.45%
2016-09-21	0	0.203	0.201	0.205	0.200	0.218	3,320,000	676,460	0.2038	1.118	1.107	1.129	1.101	1.200	602,951	1.1219	-5.58%
2016-09-20	0	0.215	0.215	0.223	0.211	0.215	240,000	50,800	0.2117	1.184	1.184	1.228	1.162	1.184	43,587	1.1655	1.90%
2016-09-19	0	0.211	0.211	0.215	0.210	0.215	560,000	118,940	0.2124	1.162	1.162	1.184	1.156	1.184	101,703	1.1695	0.48%
2016-09-15	0	0.210	0.202	0.210	0.201	0.210	220,000	45,000	0.2045	1.156	1.112	1.156	1.107	1.156	39,955	1.1263	4.48%
2016-09-14	0	0.201	0.201	0.206	0.201	0.206	260,000	52,460	0.2018	1.107	1.107	1.134	1.107	1.134	47,219	1.1110	-1.95%
2016-09-13	0	0.205	0.205	0.210	0.200	0.215	480,000	97,940	0.2040	1.129	1.129	1.156	1.101	1.184	87,174	1.1235	-4.65%
2016-09-12	0	0.215	0.207	0.222	0.215	0.224	240,000	52,000	0.2167	1.184	1.140	1.222	1.184	1.233	43,587	1.1930	0.00%
2016-09-09	0	0.215	0.215	0.224	0.213	0.226	3,580,000	793,240	0.2216	1.184	1.184	1.233	1.173	1.244	650,170	1.2201	-0.92%
2016-09-08	0	0.217	0.217	0.219	0.215	0.217	1,260,000	271,540	0.2155	1.195	1.195	1.206	1.184	1.195	228,831	1.1866	0.93%
2016-09-07	0	0.215	0.213	0.217	0.209	0.222	1,308,000	282,836	0.2162	1.184	1.173	1.195	1.151	1.222	237,548	1.1906	-3.15%
2016-09-06	0	0.222	0.220	0.222	0.209	0.224	3,800,000	807,200	0.2124	1.222	1.211	1.222	1.151	1.233	690,124	1.1696	3.26%
2016-09-05	0	0.215	0.210	0.215	0.205	0.225	2,420,000	509,920	0.2107	1.184	1.156	1.184	1.129	1.239	439,500	1.1602	4.88%
2016-09-02	0	0.205	0.204	0.215	0.203	0.220	1,200,000	251,940	0.2100	1.129	1.123	1.184	1.118	1.211	217,934	1.1560	-5.96%
2016-09-01	0	0.218	0.218	0.230	0.199	0.218	2,810,000	572,020	0.2036	1.200	1.200	1.266	1.096	1.200	510,329	1.1209	3.81%
2016-08-31	0	0.210	0.201	0.220	0.190	0.217	11,800,000	2,366,220	0.2005	1.156	1.107	1.211	1.046	1.195	2,143,018	1.1042	-3.23%
2016-08-30	0	0.217	0.217	0.220	0.217	0.230	1,475,000	324,565	0.2200	1.195	1.195	1.211	1.195	1.266	267,877	1.2116	-3.56%
2016-08-29	0	0.225	0.210	0.230	0.225	0.240	2,140,000	500,040	0.2337	1.239	1.156	1.266	1.239	1.322	388,649	1.2866	-6.25%
2016-08-26	0	0.240	0.240	0.245	0.240	0.260	2,840,240	709,015	0.2496	1.322	1.322	1.349	1.322	1.432	515,821	1.3745	-4.00%
2016-08-25	0	0.250	0.249	0.255	0.250	0.260	6,980,000	1,767,200	0.2532	1.377	1.371	1.404	1.377	1.432	1,267,650	1.3941	-5.66%
2016-08-24	0	0.265	0.265	0.270	0.265	0.280	3,800,000	1,017,300	0.2677	1.459	1.459	1.487	1.459	1.542	690,124	1.4741	-3.64%
2016-08-23	0	0.275	0.270	0.280	0.265	0.280	1,340,000	367,400	0.2742	1.514	1.487	1.542	1.459	1.542	243,360	1.5097	0.00%
2016-08-22	0	0.275	0.275	0.280	0.275	0.280	824,000	227,340	0.2759	1.514	1.514	1.542	1.514	1.542	149,648	1.5192	0.00%
2016-08-19	0	0.275	0.275	0.280	0.270	0.280	280,000	76,300	0.2725	1.514	1.514	1.542	1.487	1.542	50,851	1.5005	-1.79%
2016-08-18	0	0.280	0.280	0.290	0.280	0.285	380,000	107,600	0.2832	1.542	1.542	1.597	1.542	1.569	69,012	1.5591	0.00%
2016-08-17	0	0.280	0.280	0.285	0.270	0.290	1,660,000	464,900	0.2801	1.542	1.542	1.569	1.487	1.597	301,475	1.5421	0.00%
2016-08-16	0	0.280	0.270	0.285	0.270	0.280	1,200,000	330,500	0.2754	1.542	1.487	1.569	1.487	1.542	217,934	1.5165	0.00%
2016-08-15	0	0.280	0.270	0.280	0.270	0.280	840,000	234,200	0.2788	1.542	1.487	1.542	1.487	1.542	152,554	1.5352	5.66%
2016-08-12	0	0.265	0.260	0.270	0.250	0.275	4,000,000	1,044,200	0.2611	1.459	1.432	1.487	1.377	1.514	726,447	1.4374	-1.85%
2016-08-11	0	0.270	0.270	0.275	0.270	0.275	440,000	120,500	0.2739	1.487	1.487	1.514	1.487	1.514	79,909	1.5080	0.00%
2016-08-10	0	0.270	0.270	0.275	0.270	0.280	500,240	136,461	0.2728	1.487	1.487	1.514	1.487	1.542	90,849	1.5021	-3.57%
2016-08-09	0	0.280	0.275	0.290	0.270	0.290	1,360,000	379,400	0.2790	1.542	1.514	1.597	1.487	1.597	246,992	1.5361	3.70%
2016-08-08	0	0.270	0.270	0.275	0.260	0.280	2,180,000	586,500	0.2690	1.487	1.487	1.514	1.432	1.542	395,914	1.4814	-3.57%
2016-08-05	0	0.280	0.280	0.285	0.275	0.310	2,900,000	814,700	0.2809	1.542	1.542	1.569	1.514	1.707	526,674	1.5469	3.70%
2016-08-04	0	0.270	0.270	0.275	0.270	0.280	1,200,000	328,600	0.2738	1.487	1.487	1.514	1.487	1.542	217,934	1.5078	-1.82%
2016-08-03	0	0.275	0.275	0.280	0.270	0.280	500,000	137,000	0.2740	1.514	1.514	1.542	1.487	1.542	90,806	1.5087	0.00%
2016-08-01	0	0.275	0.275	0.280	0.275	0.280	667,200	185,208	0.2776	1.514	1.514	1.542	1.514	1.542	121,171	1.5285	-3.51%
2016-07-29	0	0.285	0.275	0.290	0.260	0.285	3,340,000	911,400	0.2729	1.569	1.514	1.597	1.432	1.569	606,583	1.5025	1.79%
2016-07-28	0	0.280	0.275	0.280	0.280	0.285	1,300,000	366,500	0.2819	1.542	1.514	1.542	1.542	1.569	236,095	1.5523	-1.75%
2016-07-27	0	0.285	0.280	0.285	0.280	0.300	5,960,000	1,695,600	0.2845	1.569	1.542	1.569	1.542	1.652	1,082,406	1.5665	-5.00%
2016-07-26	0	0.300	0.290	0.300	0.285	0.300	2,200,000	635,000	0.2886	1.652	1.597	1.652	1.569	1.652	399,546	1.5893	0.00%
2016-07-25	0	0.300	0.290	0.300	0.285	0.300	3,000,000	874,100	0.2914	1.652	1.597	1.652	1.569	1.652	544,835	1.6043	3.45%
2016-07-22	0	0.290	0.290	0.300	0.290	0.305	720,000	214,400	0.2978	1.597	1.597	1.652	1.597	1.679	130,760	1.6396	-3.33%
2016-07-21	0	0.300	0.295	0.300	0.300	0.305	1,420,000	426,500	0.3004	1.652	1.624	1.652	1.652	1.679	257,889	1.6538	0.00%
2016-07-20	0	0.300	0.300	0.305	0.300	0.310	1,340,000	404,300	0.3017	1.652	1.652	1.679	1.652	1.707	243,360	1.6613	0.00%
2016-07-19	0	0.300	0.295	0.305	0.300	0.310	760,000	228,900	0.3012	1.652	1.624	1.679	1.652	1.707	138,025	1.6584	-3.23%
2016-07-18	0	0.310	0.305	0.310	0.300	0.320	1,560,000	482,200	0.3091	1.707	1.679	1.707	1.652	1.762	283,314	1.7020	3.33%
2016-07-15	0	0.300	0.300	0.305	0.300	0.325	9,220,000	2,802,100	0.3039	1.652	1.652	1.679	1.652	1.790	1,674,460	1.6734	-4.76%
2016-07-14	0	0.315	0.315	0.330	0.310	0.370	6,280,000	2,077,800	0.3309	1.734	1.734	1.817	1.707	2.037	1,140,522	1.8218	1.61%
2016-07-13	0	0.310	0.310	0.320	0.310	0.320	1,180,000	367,800	0.3117	1.707	1.707	1.762	1.707	1.762	214,302	1.7163	-3.12%
2016-07-12	0	0.320	0.315	0.330	0.320	0.330	300,000	96,800	0.3227	1.762	1.734	1.817	1.762	1.817	54,484	1.7767	1.59%
2016-07-11	0	0.315	0.310	0.320	0.315	0.320	120,000	37,900	0.3158	1.734	1.707	1.762	1.734	1.762	21,793	1.7391	-4.55%
2016-07-08	0	0.330	0.320	0.330	-	-	0	0	-	1.817	1.762	1.817	-	-	0	-	0.00%
2016-07-07	0	0.330	0.320	0.330	0.330	0.330	262,000	86,400	0.3298	1.817	1.762	1.817	1.817	1.817	47,582	1.8158	3.13%
2016-07-06	0	0.320	0.315	0.330	0.320	0.330	160,000	51,600	0.3225	1.762	1.734	1.817	1.762	1.817	29,058	1.7758	-3.03%
2016-07-05	0	0.330	0.315	0.330	0.330	0.330	540,000	178,200	0.3300	1.817	1.734	1.817	1.817	1.817	98,070	1.8171	0.00%
2016-07-04	0	0.330	0.315	0.325	0.315	0.330	760,000	243,600	0.3205	1.817	1.734	1.790	1.734	1.817	138,025	1.7649	4.76%
2016-06-30	0	0.315	0.310	0.315	0.315	0.315	60,000	18,900	0.3150	1.734	1.707	1.734	1.734	1.734	10,897	1.7345	0.00%
2016-06-29	0	0.315	0.300	0.315	0.300	0.320	4,580,000	1,393,900	0.3043	1.734	1.652	1.734	1.652	1.762	831,782	1.6758	-3.08%
2016-06-28	0	0.325	0.315	0.330	0.320	0.335	400,400	133,224	0.3327	1.790	1.734	1.817	1.762	1.845	72,717	1.8321	-1.52%
2016-06-27	0	0.330	0.315	0.330	0.310	0.335	2,480,000	818,700	0.3301	1.817	1.734	1.817	1.707	1.845	450,397	1.8177	8.20%
2016-06-24	0	0.305	0.305	0.310	0.305	0.320	1,200,000	371,400	0.3095	1.679	1.679	1.707	1.679	1.762	217,934	1.7042	-4.69%
2016-06-23	0	0.320	0.310	0.320	0.310	0.340	7,120,240	2,321,874	0.3261	1.762	1.707	1.762	1.707	1.872	1,293,119	1.7956	3.23%
2016-06-22	0	0.310	0.300	0.310	0.300	0.320	3,500,000	1,080,400	0.3087	1.707	1.652	1.707	1.652	1.762	635,641	1.6997	0.00%
2016-06-21	0	0.310	0.310	0.315	0.310	0.320	2,260,000	705,100	0.3120	1.707	1.707	1.734	1.707	1.762	410,442	1.7179	-3.12%
2016-06-20	0	0.320	0.315	0.320	0.320	0.350	2,680,000	877,800	0.3275	1.762	1.734	1.762	1.762	1.927	486,719	1.8035	-7.25%
2016-06-17	0	0.345	0.330	0.345	0.320	0.345	660,000	217,400	0.3294	1.900	1.817	1.900	1.762	1.900	119,864	1.8137	6.15%
2016-06-16	0	0.325	0.320	0.325	0.320	0.335	920,000	297,200	0.3230	1.790	1.762	1.790	1.762	1.845	167,083	1.7788	-1.52%
2016-06-15	0	0.330	0.325	0.340	0.330	0.345	3,260,000	1,087,500	0.3336	1.817	1.790	1.872	1.817	1.900	592,054	1.8368	0.00%
2016-06-14	0	0.330	0.315	0.335	0.315	0.350	3,840,000	1,270,200	0.3308	1.817	1.734	1.845	1.734	1.927	697,389	1.8214	-5.71%
2016-06-13	0	0.350	0.350	0.360	0.340	0.360	680,000	238,100	0.3501	1.927	1.927	1.982	1.872	1.982	123,496	1.9280	0.00%
2016-06-10	0	0.350	0.350	0.370	0.350	0.360	520,000	185,800	0.3573	1.927	1.927	2.037	1.927	1.982	94,438	1.9674	-5.41%
2016-06-08	0	0.370	0.360	0.370	0.360	0.370	1,520,000	556,700	0.3663	2.037	1.982	2.037	1.982	2.037	276,050	2.0167	1.37%
2016-06-07	0	0.365	0.365	0.370	0.360	0.380	3,422,000	1,263,900	0.3693	2.010	2.010	2.037	1.982	2.092	621,475	2.0337	-1.35%
2016-06-06	0	0.370	0.365	0.380	0.370	0.380	720,160	267,756	0.3718	2.037	2.010	2.092	2.037	2.092	130,789	2.0472	0.00%
2016-06-03	0	0.370	0.365	0.370	0.360	0.390	2,840,000	1,054,700	0.3714	2.037	2.010	2.037	1.982	2.147	515,777	2.0449	-3.90%
2016-06-02	0	0.385	0.375	0.390	0.360	0.390	640,000	241,200	0.3769	2.120	2.065	2.147	1.982	2.147	116,231	2.0752	-2.53%
2016-06-01	0	0.395	0.395	0.405	0.390	0.405	560,000	223,100	0.3984	2.175	2.175	2.230	2.147	2.230	101,703	2.1937	0.00%
2016-05-31	0	0.395	0.395	0.410	0.395	0.410	540,000	218,300	0.4043	2.175	2.175	2.258	2.175	2.258	98,070	2.2260	-3.66%
2016-05-30	0	0.410	0.395	0.425	0.400	0.450	320,000	132,600	0.4144	2.258	2.175	2.340	2.203	2.478	58,116	2.2817	2.50%
2016-05-27	0	0.400	0.390	0.400	0.390	0.400	140,000	55,800	0.3986	2.203	2.147	2.203	2.147	2.203	25,426	2.1946	2.56%
2016-05-26	0	0.390	0.385	0.400	0.390	0.400	160,000	63,000	0.3938	2.147	2.120	2.203	2.147	2.203	29,058	2.1681	-2.50%
2016-05-25	0	0.400	0.390	0.400	0.400	0.400	360,000	144,000	0.4000	2.203	2.147	2.203	2.203	2.203	65,380	2.2025	3.90%
2016-05-24	0	0.385	0.375	0.390	0.380	0.385	220,000	83,500	0.3795	2.120	2.065	2.147	2.092	2.120	39,955	2.0899	1.32%
2016-05-23	0	0.380	0.380	0.390	0.380	0.400	480,000	185,800	0.3871	2.092	2.092	2.147	2.092	2.203	87,174	2.1314	-2.56%
2016-05-20	0	0.390	0.380	0.400	0.390	0.395	580,400	228,644	0.3939	2.147	2.092	2.203	2.147	2.175	105,407	2.1691	-2.50%
2016-05-19	0	0.400	0.380	0.400	0.385	0.400	60,000	23,400	0.3900	2.203	2.092	2.203	2.120	2.203	10,897	2.1474	0.00%
2016-05-18	0	0.400	0.385	0.405	0.390	0.400	892,000	352,740	0.3954	2.203	2.120	2.230	2.147	2.203	161,998	2.1774	-1.23%
2016-05-17	0	0.405	0.405	0.415	0.395	0.420	1,780,000	727,300	0.4086	2.230	2.230	2.285	2.175	2.313	323,269	2.2498	-3.57%
2016-05-16	0	0.420	0.395	0.420	0.395	0.420	860,000	342,700	0.3985	2.313	2.175	2.313	2.175	2.313	156,186	2.1942	5.00%
2016-05-13	0	0.400	0.400	0.420	0.400	0.420	760,000	306,000	0.4026	2.203	2.203	2.313	2.203	2.313	138,025	2.2170	-4.76%
2016-05-12	0	0.420	0.405	0.420	0.400	0.420	900,000	367,600	0.4084	2.313	2.230	2.313	2.203	2.313	163,451	2.2490	-1.18%
2016-05-11	0	0.425	0.410	0.430	0.410	0.430	900,000	379,600	0.4218	2.340	2.258	2.368	2.258	2.368	163,451	2.3224	-1.16%
2016-05-10	0	0.430	0.420	0.430	0.430	0.435	222,000	95,620	0.4307	2.368	2.313	2.368	2.368	2.395	40,318	2.3717	0.00%
2016-05-09	0	0.430	0.425	0.440	0.430	0.435	1,260,000	542,300	0.4304	2.368	2.340	2.423	2.368	2.395	228,831	2.3699	0.00%
2016-05-06	0	0.430	0.430	0.435	0.430	0.450	1,140,000	498,100	0.4369	2.368	2.368	2.395	2.368	2.478	207,037	2.4058	-1.15%
2016-05-05	0	0.435	0.435	0.445	0.435	0.460	1,100,240	495,800	0.4506	2.395	2.395	2.450	2.395	2.533	199,816	2.4813	-5.43%
2016-05-04	0	0.460	0.455	0.470	0.460	0.465	960,000	442,100	0.4605	2.533	2.505	2.588	2.533	2.560	174,347	2.5357	1.10%
2016-05-03	0	0.455	0.445	0.455	0.435	0.455	2,140,000	932,400	0.4357	2.505	2.450	2.505	2.395	2.505	388,649	2.3991	3.41%
2016-04-29	0	0.440	0.440	0.450	0.440	0.460	2,660,000	1,183,600	0.4450	2.423	2.423	2.478	2.423	2.533	483,087	2.4501	-4.35%
2016-04-28	0	0.460	0.450	0.460	0.455	0.480	1,682,000	781,070	0.4644	2.533	2.478	2.533	2.505	2.643	305,471	2.5569	-4.17%
2016-04-27	0	0.480	0.460	0.480	0.460	0.500	1,840,000	881,700	0.4792	2.643	2.533	2.643	2.533	2.753	334,166	2.6385	-4.00%
2016-04-26	0	0.500	0.495	0.500	0.490	0.520	3,080,800	1,552,376	0.5039	2.753	2.726	2.753	2.698	2.863	559,509	2.7745	-5.66%
2016-04-25	0	0.530	0.510	0.530	0.520	0.550	2,320,400	1,234,996	0.5322	2.918	2.808	2.918	2.863	3.028	421,412	2.9306	-1.85%
2016-04-22	0	0.540	0.540	0.550	0.520	0.540	2,900,000	1,544,000	0.5324	2.973	2.973	3.028	2.863	2.973	526,674	2.9316	3.85%
2016-04-21	0	0.520	0.510	0.530	0.510	0.550	7,642,000	4,067,400	0.5322	2.863	2.808	2.918	2.808	3.028	1,387,877	2.9307	4.00%
2016-04-20	0	0.500	0.495	0.500	0.460	0.510	8,192,000	4,022,840	0.4911	2.753	2.726	2.753	2.533	2.808	1,487,763	2.7040	8.70%
2016-04-19	0	0.460	0.445	0.460	0.445	0.460	1,200,000	548,700	0.4573	2.533	2.450	2.533	2.450	2.533	217,934	2.5177	2.22%
2016-04-18	0	0.450	0.450	0.460	0.440	0.450	1,500,000	666,300	0.4442	2.478	2.478	2.533	2.423	2.478	272,418	2.4459	-2.17%
2016-04-15	0	0.460	0.460	0.465	0.455	0.475	970,000	455,500	0.4696	2.533	2.533	2.560	2.505	2.615	176,163	2.5857	-3.16%
2016-04-14	0	0.475	0.455	0.475	0.440	0.475	1,780,000	809,000	0.4545	2.615	2.505	2.615	2.423	2.615	323,269	2.5026	3.26%
2016-04-13	0	0.460	0.455	0.460	0.455	0.460	980,000	450,300	0.4595	2.533	2.505	2.533	2.505	2.533	177,979	2.5301	2.22%
2016-04-12	0	0.450	0.450	0.470	0.445	0.480	900,000	412,000	0.4578	2.478	2.478	2.588	2.450	2.643	163,451	2.5206	-2.17%
2016-04-11	0	0.460	0.460	0.470	0.460	0.480	870,000	407,850	0.4688	2.533	2.533	2.588	2.533	2.643	158,002	2.5813	0.00%
2016-04-08	0	0.460	0.450	0.465	0.460	0.480	1,740,000	808,100	0.4644	2.533	2.478	2.560	2.533	2.643	316,004	2.5572	0.00%
2016-04-07	0	0.460	0.455	0.460	0.460	0.490	2,420,000	1,132,200	0.4679	2.533	2.505	2.533	2.533	2.698	439,500	2.5761	-7.07%
2016-04-06	0	0.495	0.490	0.500	0.495	0.500	741,000	368,280	0.4970	2.726	2.698	2.753	2.726	2.753	134,574	2.7366	-1.00%
2016-04-05	0	0.500	0.500	0.510	0.500	0.520	2,480,000	1,241,200	0.5005	2.753	2.753	2.808	2.753	2.863	450,397	2.7558	0.00%
2016-04-01	0	0.500	0.500	0.510	0.490	0.550	3,460,000	1,769,300	0.5114	2.753	2.753	2.808	2.698	3.028	628,377	2.8157	-1.96%
2016-03-31	0	0.510	0.500	0.510	0.500	0.520	2,180,800	1,106,388	0.5073	2.808	2.753	2.808	2.753	2.863	396,059	2.7935	0.00%
2016-03-30	0	0.510	0.510	0.520	0.500	0.510	1,200,000	609,800	0.5082	2.808	2.808	2.863	2.753	2.808	217,934	2.7981	2.00%
2016-03-29	0	0.500	0.500	0.510	0.500	0.520	1,980,000	1,001,000	0.5056	2.753	2.753	2.808	2.753	2.863	359,591	2.7837	2.04%
2016-03-24	0	0.490	0.485	0.490	0.485	0.520	3,040,000	1,523,100	0.5010	2.698	2.671	2.698	2.671	2.863	552,100	2.7587	-2.00%
2016-03-23	0	0.500	0.495	0.500	0.495	0.510	2,040,000	1,026,400	0.5031	2.753	2.726	2.753	2.726	2.808	370,488	2.7704	2.04%
2016-03-22	0	0.490	0.485	0.495	0.480	0.520	4,040,000	2,018,000	0.4995	2.698	2.671	2.726	2.643	2.863	733,711	2.7504	1.03%
2016-03-21	0	0.485	0.485	0.500	0.470	0.500	4,260,562	2,053,161	0.4819	2.671	2.671	2.753	2.588	2.753	773,768	2.6535	2.11%
2016-03-18	0	0.475	0.470	0.475	0.445	0.490	4,662,080	2,182,804	0.4682	2.615	2.588	2.615	2.450	2.698	846,688	2.5780	6.74%
2016-03-17	0	0.445	0.440	0.445	0.430	0.445	1,920,000	836,700	0.4358	2.450	2.423	2.450	2.368	2.450	348,694	2.3995	1.14%
2016-03-16	0	0.440	0.430	0.440	0.425	0.455	4,680,000	2,058,300	0.4398	2.423	2.368	2.423	2.340	2.505	849,943	2.4217	-1.12%
2016-03-15	0	0.445	0.445	0.455	0.440	0.475	8,645,200	3,949,288	0.4568	2.450	2.450	2.505	2.423	2.615	1,570,070	2.5154	0.00%
2016-03-14	0	0.445	0.445	0.450	0.360	0.480	28,920,000	12,776,100	0.4418	2.450	2.450	2.478	1.982	2.643	5,252,211	2.4325	23.61%
2016-03-11	0	0.360	0.345	0.365	0.350	0.370	540,000	189,600	0.3511	1.982	1.900	2.010	1.927	2.037	98,070	1.9333	2.86%
2016-03-10	0	0.350	0.345	0.355	0.350	0.370	1,340,400	479,836	0.3580	1.927	1.900	1.955	1.927	2.037	243,432	1.9711	-2.78%
2016-03-09	0	0.360	0.355	0.370	0.360	0.370	1,600,000	577,300	0.3608	1.982	1.955	2.037	1.982	2.037	290,579	1.9867	-2.70%
2016-03-08	0	0.370	0.360	0.375	0.340	0.375	3,460,480	1,236,863	0.3574	2.037	1.982	2.065	1.872	2.065	628,464	1.9681	-2.63%
2016-03-07	0	0.380	0.375	0.385	0.380	0.385	840,000	320,000	0.3810	2.092	2.065	2.120	2.092	2.120	152,554	2.0976	-1.30%
2016-03-04	0	0.385	0.385	0.395	0.380	0.400	5,460,000	2,107,500	0.3860	2.120	2.120	2.175	2.092	2.203	991,600	2.1254	0.00%
2016-03-03	0	0.385	0.380	0.400	0.365	0.400	3,340,000	1,266,500	0.3792	2.120	2.092	2.203	2.010	2.203	606,583	2.0879	5.48%
2016-03-02	0	0.365	0.360	0.375	0.365	0.380	620,000	229,400	0.3700	2.010	1.982	2.065	2.010	2.092	112,599	2.0373	0.00%
2016-03-01	0	0.365	0.355	0.380	0.365	0.385	280,000	106,200	0.3793	2.010	1.955	2.092	2.010	2.120	50,851	2.0884	-5.19%
2016-02-29	0	0.385	0.345	0.400	0.345	0.385	943,000	346,635	0.3676	2.120	1.900	2.203	1.900	2.120	171,260	2.0240	1.32%
2016-02-26	0	0.380	0.380	0.385	0.350	0.360	360,000	127,600	0.3544	2.092	2.092	2.120	1.927	1.982	65,380	1.9517	7.04%
2016-02-25	0	0.355	0.355	0.360	0.355	0.360	620,000	221,600	0.3574	1.955	1.955	1.982	1.955	1.982	112,599	1.9680	-2.74%
2016-02-24	0	0.365	0.365	0.370	0.350	0.400	2,780,000	1,017,000	0.3658	2.010	2.010	2.037	1.927	2.203	504,881	2.0143	5.80%
2016-02-23	0	0.345	0.345	0.350	0.340	0.355	900,000	310,600	0.3451	1.900	1.900	1.927	1.872	1.955	163,451	1.9003	0.00%
2016-02-22	0	0.345	0.345	0.350	0.325	0.355	1,482,400	504,792	0.3405	1.900	1.900	1.927	1.790	1.955	269,221	1.8750	0.00%
2016-02-19	0	0.345	0.340	0.345	0.340	0.350	1,560,000	544,000	0.3487	1.900	1.872	1.900	1.872	1.927	283,314	1.9201	-1.43%
2016-02-18	0	0.350	0.340	0.350	0.335	0.350	840,000	285,800	0.3402	1.927	1.872	1.927	1.845	1.927	152,554	1.8734	-2.78%
2016-02-17	0	0.360	0.335	0.360	0.330	0.360	1,540,000	539,500	0.3503	1.982	1.845	1.982	1.817	1.982	279,682	1.9290	1.41%
2016-02-16	0	0.355	0.345	0.360	0.340	0.355	480,000	165,200	0.3442	1.955	1.900	1.982	1.872	1.955	87,174	1.8951	1.43%
2016-02-15	0	0.350	0.330	0.350	-	-	0	0	-	1.927	1.817	1.927	-	-	0	-	0.00%
2016-02-12	0	0.350	0.330	0.350	0.325	0.350	480,000	158,500	0.3302	1.927	1.817	1.927	1.790	1.927	87,174	1.8182	4.48%
2016-02-11	0	0.335	0.335	0.360	0.335	0.335	100,000	33,500	0.3350	1.845	1.845	1.982	1.845	1.845	18,161	1.8446	-4.29%
2016-02-05	0	0.350	0.340	0.360	0.350	0.350	500,000	175,000	0.3500	1.927	1.872	1.982	1.927	1.927	90,806	1.9272	0.00%
2016-02-04	0	0.350	0.335	0.350	0.330	0.350	320,000	108,300	0.3384	1.927	1.845	1.927	1.817	1.927	58,116	1.8635	-1.41%
2016-02-03	0	0.355	0.335	0.360	0.355	0.360	720,209	258,965	0.3596	1.955	1.845	1.982	1.955	1.982	130,798	1.9799	7.58%
2016-02-02	0	0.330	0.320	0.350	0.320	0.340	740,000	248,200	0.3354	1.817	1.762	1.927	1.762	1.872	134,393	1.8468	0.00%
2016-02-01	0	0.330	0.310	0.330	0.315	0.355	3,240,000	1,055,700	0.3258	1.817	1.707	1.817	1.734	1.955	588,422	1.7941	-7.04%
2016-01-29	0	0.355	0.355	0.360	0.350	0.360	280,000	98,700	0.3525	1.955	1.955	1.982	1.927	1.982	50,851	1.9410	-4.05%
2016-01-28	0	0.370	0.340	0.375	0.350	0.370	242,280	86,875	0.3586	2.037	1.872	2.065	1.927	2.037	44,001	1.9744	-1.33%
2016-01-27	0	0.375	0.360	0.375	0.360	0.375	580,000	209,600	0.3614	2.065	1.982	2.065	1.982	2.065	105,335	1.9898	-1.32%
2016-01-26	0	0.380	0.360	0.380	0.360	0.380	160,000	58,400	0.3650	2.092	1.982	2.092	1.982	2.092	29,058	2.0098	0.00%
2016-01-25	0	0.380	0.370	0.380	0.370	0.390	760,000	285,600	0.3758	2.092	2.037	2.092	2.037	2.147	138,025	2.0692	2.70%
2016-01-22	0	0.370	0.360	0.385	0.355	0.390	1,860,000	706,300	0.3797	2.037	1.982	2.120	1.955	2.147	337,798	2.0909	0.00%
2016-01-21	0	0.370	0.350	0.390	0.355	0.395	5,960,000	2,293,900	0.3849	2.037	1.927	2.147	1.955	2.175	1,082,406	2.1193	-6.33%
2016-01-20	0	0.395	0.365	0.395	0.380	0.395	80,000	30,900	0.3863	2.175	2.010	2.175	2.092	2.175	14,529	2.1268	1.28%
2016-01-19	0	0.390	0.380	0.390	0.380	0.390	286,320	110,212	0.3849	2.147	2.092	2.147	2.092	2.147	51,999	2.1195	-1.27%
2016-01-18	0	0.395	0.360	0.395	0.380	0.400	540,000	210,600	0.3900	2.175	1.982	2.175	2.092	2.203	98,070	2.1474	0.00%
2016-01-15	0	0.395	0.375	0.395	0.380	0.395	1,669,000	652,530	0.3910	2.175	2.065	2.175	2.092	2.175	303,110	2.1528	1.28%
2016-01-14	0	0.390	0.380	0.390	0.370	0.400	760,000	284,400	0.3742	2.147	2.092	2.147	2.037	2.203	138,025	2.0605	0.00%
2016-01-13	0	0.390	0.380	0.390	0.390	0.390	60,000	23,400	0.3900	2.147	2.092	2.147	2.147	2.147	10,897	2.1474	0.00%
2016-01-12	0	0.390	0.385	0.395	0.375	0.390	965,000	366,825	0.3801	2.147	2.120	2.175	2.065	2.147	175,255	2.0931	-2.50%
2016-01-11	0	0.400	0.380	0.400	0.400	0.400	280,000	112,000	0.4000	2.203	2.092	2.203	2.203	2.203	50,851	2.2025	0.00%
2016-01-08	0	0.400	0.390	0.405	0.395	0.400	500,000	199,900	0.3998	2.203	2.147	2.230	2.175	2.203	90,806	2.2014	0.00%
2016-01-07	0	0.400	0.390	0.400	0.400	0.415	3,140,000	1,273,300	0.4055	2.203	2.147	2.203	2.203	2.285	570,261	2.2328	-3.61%
2016-01-06	0	0.415	0.400	0.415	0.395	0.480	1,920,000	799,900	0.4166	2.285	2.203	2.285	2.175	2.643	348,694	2.2940	6.41%
2016-01-05	0	0.390	0.385	0.390	0.380	0.390	1,340,000	512,400	0.3824	2.147	2.120	2.147	2.092	2.147	243,360	2.1055	-1.27%
2016-01-04	0	0.395	0.385	0.395	0.380	0.395	1,880,000	725,900	0.3861	2.175	2.120	2.175	2.092	2.175	341,430	2.1261	1.28%
2015-12-31	0	0.390	0.385	0.390	0.380	0.395	900,000	347,100	0.3857	2.147	2.120	2.147	2.092	2.175	163,451	2.1236	-2.50%
2015-12-30	0	0.400	0.395	0.400	0.385	0.405	1,060,000	417,300	0.3937	2.203	2.175	2.203	2.120	2.230	192,508	2.1677	3.90%
2015-12-29	0	0.385	0.385	0.390	0.385	0.390	2,020,000	783,300	0.3878	2.120	2.120	2.147	2.120	2.147	366,856	2.1352	-2.53%
2015-12-28	0	0.395	0.390	0.395	0.385	0.395	736,800	285,600	0.3876	2.175	2.147	2.175	2.120	2.175	133,812	2.1343	1.28%
2015-12-24	0	0.390	0.385	0.390	0.385	0.400	500,160	195,059	0.3900	2.147	2.120	2.147	2.120	2.203	90,835	2.1474	-1.27%
2015-12-23	0	0.395	0.380	0.395	0.370	0.400	2,400,000	923,400	0.3848	2.175	2.092	2.175	2.037	2.203	435,868	2.1185	-1.25%
2015-12-22	0	0.400	0.395	0.400	0.395	0.400	3,045,400	1,213,837	0.3986	2.203	2.175	2.203	2.175	2.203	553,080	2.1947	1.27%
2015-12-21	0	0.395	0.395	0.400	0.395	0.415	4,560,000	1,822,800	0.3997	2.175	2.175	2.203	2.175	2.285	828,149	2.2011	-5.95%
2015-12-18	0	0.420	0.415	0.425	0.420	0.425	840,000	353,700	0.4211	2.313	2.285	2.340	2.313	2.340	152,554	2.3185	-3.45%
2015-12-17	0	0.435	0.430	0.440	0.410	0.445	3,240,000	1,377,400	0.4251	2.395	2.368	2.423	2.258	2.450	588,422	2.3408	-2.25%
2015-12-16	0	0.445	0.435	0.450	0.440	0.460	480,000	214,600	0.4471	2.450	2.395	2.478	2.423	2.533	87,174	2.4618	-3.26%
2015-12-15	0	0.460	0.435	0.460	0.435	0.465	1,620,000	738,800	0.4560	2.533	2.395	2.533	2.395	2.560	294,211	2.5111	-2.13%
2015-12-14	0	0.470	0.460	0.480	0.465	0.475	1,150,000	537,800	0.4677	2.588	2.533	2.643	2.560	2.615	208,853	2.5750	-1.05%
2015-12-11	0	0.475	0.470	0.485	0.460	0.475	1,880,000	879,900	0.4680	2.615	2.588	2.671	2.533	2.615	341,430	2.5771	2.15%
2015-12-10	0	0.465	0.465	0.475	0.465	0.490	1,360,000	646,100	0.4751	2.560	2.560	2.615	2.560	2.698	246,992	2.6159	-2.11%
2015-12-09	0	0.475	0.470	0.480	0.470	0.500	2,241,120	1,085,220	0.4842	2.615	2.588	2.643	2.588	2.753	407,014	2.6663	-4.04%
2015-12-08	0	0.495	0.480	0.495	0.480	0.570	15,020,000	7,921,500	0.5274	2.726	2.643	2.726	2.643	3.139	2,727,808	2.9040	-2.94%
2015-12-07	0	0.510	0.510	0.530	0.455	0.580	16,120,000	8,255,300	0.5121	2.808	2.808	2.918	2.505	3.194	2,927,581	2.8198	12.09%
2015-12-04	0	0.455	0.450	0.455	0.415	0.500	8,240,000	3,622,900	0.4397	2.505	2.478	2.505	2.285	2.753	1,496,480	2.4209	8.33%
2015-12-03	0	0.420	0.415	0.420	0.415	0.420	680,000	284,600	0.4185	2.313	2.285	2.313	2.285	2.313	123,496	2.3045	-2.33%
2015-12-02	0	0.430	0.425	0.435	0.420	0.435	660,000	280,800	0.4255	2.368	2.340	2.395	2.313	2.395	119,864	2.3427	1.18%
2015-12-01	0	0.425	0.420	0.430	0.425	0.430	380,000	161,600	0.4253	2.340	2.313	2.368	2.340	2.368	69,012	2.3416	-1.16%
2015-11-30	0	0.430	0.420	0.430	0.415	0.435	1,884,960	801,634	0.4253	2.368	2.313	2.368	2.285	2.395	342,331	2.3417	2.38%
2015-11-27	0	0.420	0.415	0.420	0.410	0.435	340,000	142,000	0.4176	2.313	2.285	2.313	2.258	2.395	61,748	2.2997	-1.18%
2015-11-26	0	0.425	0.420	0.435	0.420	0.435	1,160,400	490,860	0.4230	2.340	2.313	2.395	2.313	2.395	210,742	2.3292	1.19%
2015-11-25	0	0.420	0.420	0.430	0.420	0.435	520,000	221,700	0.4263	2.313	2.313	2.368	2.313	2.395	94,438	2.3476	-1.18%
2015-11-24	0	0.425	0.425	0.440	0.425	0.435	1,020,000	440,900	0.4323	2.340	2.340	2.423	2.340	2.395	185,244	2.3801	-2.30%
2015-11-23	0	0.435	0.435	0.445	0.435	0.450	2,800,000	1,238,700	0.4424	2.395	2.395	2.450	2.395	2.478	508,513	2.4359	1.16%
2015-11-20	0	0.430	0.420	0.430	0.415	0.435	3,660,000	1,553,700	0.4245	2.368	2.313	2.368	2.285	2.395	664,699	2.3374	3.61%
2015-11-19	0	0.415	0.410	0.415	0.410	0.420	1,081,120	445,142	0.4117	2.285	2.258	2.285	2.258	2.313	196,344	2.2672	1.22%
2015-11-18	0	0.410	0.410	0.420	0.400	0.415	800,000	326,300	0.4079	2.258	2.258	2.313	2.203	2.285	145,289	2.2459	0.00%
2015-11-17	0	0.410	0.405	0.410	0.405	0.425	480,000	197,100	0.4106	2.258	2.230	2.258	2.230	2.340	87,174	2.2610	-1.20%
2015-11-16	0	0.415	0.410	0.415	0.400	0.430	1,680,000	699,900	0.4166	2.285	2.258	2.285	2.203	2.368	305,108	2.2939	2.47%
2015-11-13	0	0.405	0.400	0.405	0.395	0.410	1,160,000	464,800	0.4007	2.230	2.203	2.230	2.175	2.258	210,670	2.2063	-3.57%
2015-11-12	0	0.420	0.415	0.420	0.410	0.430	1,301,200	537,168	0.4128	2.313	2.285	2.313	2.258	2.368	236,313	2.2731	0.00%
2015-11-11	0	0.420	0.410	0.420	0.410	0.420	1,141,600	472,500	0.4139	2.313	2.258	2.313	2.258	2.313	207,328	2.2790	2.44%
2015-11-10	0	0.410	0.410	0.425	0.410	0.435	1,460,160	619,865	0.4245	2.258	2.258	2.340	2.258	2.395	265,182	2.3375	-5.75%
2015-11-09	0	0.435	0.405	0.435	0.400	0.445	1,740,000	725,600	0.4170	2.395	2.230	2.395	2.203	2.450	316,004	2.2962	3.57%
2015-11-06	0	0.420	0.420	0.430	0.415	0.430	480,000	202,200	0.4213	2.313	2.313	2.368	2.285	2.368	87,174	2.3195	-1.18%
2015-11-05	0	0.425	0.415	0.430	0.425	0.430	740,000	315,000	0.4257	2.340	2.285	2.368	2.340	2.368	134,393	2.3439	0.00%
2015-11-04	0	0.425	0.425	0.430	0.425	0.440	1,060,000	454,200	0.4285	2.340	2.340	2.368	2.340	2.423	192,508	2.3594	0.00%
2015-11-03	0	0.425	0.425	0.430	0.425	0.450	440,000	191,600	0.4355	2.340	2.340	2.368	2.340	2.478	79,909	2.3977	0.00%
2015-11-02	0	0.425	0.425	0.445	0.420	0.450	2,140,440	925,280	0.4323	2.340	2.340	2.450	2.313	2.478	388,729	2.3803	-3.41%
2015-10-30	0	0.440	0.440	0.450	0.440	0.455	4,120,000	1,867,000	0.4532	2.423	2.423	2.478	2.423	2.505	748,240	2.4952	-2.22%
2015-10-29	0	0.450	0.440	0.450	0.440	0.455	560,000	250,500	0.4473	2.478	2.423	2.478	2.423	2.505	101,703	2.4631	0.00%
2015-10-28	0	0.450	0.430	0.455	0.425	0.455	1,640,000	719,800	0.4389	2.478	2.368	2.505	2.340	2.505	297,843	2.4167	2.27%
2015-10-27	0	0.440	0.440	0.455	0.435	0.470	2,660,000	1,203,500	0.4524	2.423	2.423	2.505	2.395	2.588	483,087	2.4913	-1.12%
2015-10-26	0	0.445	0.445	0.455	0.445	0.450	740,308	329,529	0.4451	2.450	2.450	2.505	2.450	2.478	134,449	2.4510	-1.11%
2015-10-23	0	0.450	0.445	0.450	0.435	0.470	1,266,000	565,810	0.4469	2.478	2.450	2.478	2.395	2.588	229,920	2.4609	-1.10%
2015-10-22	0	0.455	0.445	0.460	0.430	0.455	1,920,000	846,100	0.4407	2.505	2.450	2.533	2.368	2.505	348,694	2.4265	2.25%
2015-10-20	0	0.445	0.445	0.450	0.400	0.470	8,620,000	3,828,700	0.4442	2.450	2.450	2.478	2.203	2.588	1,565,493	2.4457	11.25%
2015-10-19	0	0.400	0.400	0.405	0.385	0.415	3,180,000	1,253,400	0.3942	2.203	2.203	2.230	2.120	2.285	577,525	2.1703	-2.44%
2015-10-16	0	0.410	0.405	0.425	0.405	0.450	5,940,000	2,538,800	0.4274	2.258	2.230	2.340	2.230	2.478	1,078,774	2.3534	-3.53%
2015-10-15	0	0.425	0.425	0.430	0.415	0.510	19,020,800	8,739,224	0.4595	2.340	2.340	2.368	2.285	2.808	3,454,400	2.5299	-5.56%
2015-10-14	0	0.450	0.450	0.455	0.375	0.510	66,917,960	30,951,977	0.4625	2.478	2.478	2.505	2.065	2.808	12,153,085	2.5468	20.00%
2015-10-13	0	0.375	0.375	0.385	0.300	0.415	12,530,000	4,506,900	0.3597	2.065	2.065	2.120	1.652	2.285	2,275,595	1.9805	19.05%
2015-10-12	0	0.315	0.315	0.320	0.315	0.340	1,620,000	527,500	0.3256	1.734	1.734	1.762	1.734	1.872	294,211	1.7929	-1.56%
2015-10-09	0	0.320	0.320	0.325	0.310	0.325	1,180,000	369,700	0.3133	1.762	1.762	1.790	1.707	1.790	214,302	1.7251	1.59%
2015-10-08	0	0.315	0.315	0.320	0.310	0.325	580,000	183,800	0.3169	1.734	1.734	1.762	1.707	1.790	105,335	1.7449	-4.55%
2015-10-07	0	0.330	0.325	0.330	0.310	0.330	1,320,000	425,400	0.3223	1.817	1.790	1.817	1.707	1.817	239,727	1.7745	8.20%
2015-10-06	0	0.305	0.305	0.310	0.300	0.320	1,240,000	382,800	0.3087	1.679	1.679	1.707	1.652	1.762	225,199	1.6998	-1.61%
2015-10-05	0	0.310	0.310	0.315	0.300	0.340	1,223,920	380,336	0.3108	1.707	1.707	1.734	1.652	1.872	222,278	1.7111	-4.62%
2015-10-02	0	0.325	0.315	0.325	0.300	0.325	1,440,000	452,400	0.3142	1.790	1.734	1.790	1.652	1.790	261,521	1.7299	8.33%
2015-09-30	0	0.300	0.300	0.305	0.295	0.310	560,000	168,900	0.3016	1.652	1.652	1.679	1.624	1.707	101,703	1.6607	-3.23%
2015-09-29	0	0.310	0.305	0.310	0.290	0.310	1,240,000	378,500	0.3052	1.707	1.679	1.707	1.597	1.707	225,199	1.6807	0.00%
2015-09-25	0	0.310	0.305	0.315	0.305	0.315	765,200	236,909	0.3096	1.707	1.679	1.734	1.679	1.734	138,969	1.7048	-1.59%
2015-09-24	0	0.315	0.310	0.320	0.305	0.320	1,800,000	564,400	0.3136	1.734	1.707	1.762	1.679	1.762	326,901	1.7265	0.00%
2015-09-23	0	0.315	0.310	0.315	0.295	0.320	1,160,000	355,900	0.3068	1.734	1.707	1.734	1.624	1.762	210,670	1.6894	1.61%
2015-09-22	0	0.310	0.300	0.310	0.295	0.330	11,580,000	3,597,100	0.3106	1.707	1.652	1.707	1.624	1.817	2,103,064	1.7104	3.33%
2015-09-21	0	0.300	0.310	0.325	0.300	0.350	14,560,000	4,641,800	0.3188	1.652	1.707	1.790	1.652	1.927	2,644,266	1.7554	-16.67%
2015-09-18	0	0.360	0.355	0.360	0.350	0.390	7,440,000	2,701,700	0.3631	1.982	1.955	1.982	1.927	2.147	1,351,191	1.9995	-7.69%
2015-09-17	0	0.390	0.385	0.390	0.390	0.390	280,000	109,200	0.3900	2.147	2.120	2.147	2.147	2.147	50,851	2.1474	0.00%
2015-09-16	0	0.390	0.385	0.400	0.385	0.410	580,000	227,200	0.3917	2.147	2.120	2.203	2.120	2.258	105,335	2.1569	-2.50%
2015-09-15	0	0.400	0.390	0.400	0.390	0.400	560,000	220,500	0.3938	2.203	2.147	2.203	2.147	2.203	101,703	2.1681	1.27%
2015-09-14	0	0.395	0.395	0.400	0.395	0.410	460,000	183,800	0.3996	2.175	2.175	2.203	2.175	2.258	83,541	2.2001	0.00%
2015-09-11	0	0.395	0.395	0.400	0.395	0.425	7,880,000	3,179,600	0.4035	2.175	2.175	2.203	2.175	2.340	1,431,100	2.2218	-5.95%
2015-09-10	0	0.420	0.420	0.455	0.420	0.430	260,000	111,400	0.4285	2.313	2.313	2.505	2.313	2.368	47,219	2.3592	-2.33%
2015-09-09	0	0.430	0.430	0.445	0.415	0.450	1,700,000	733,800	0.4316	2.368	2.368	2.450	2.285	2.478	308,740	2.3768	2.38%
2015-09-08	0	0.420	0.410	0.425	0.405	0.425	560,000	231,000	0.4125	2.313	2.258	2.340	2.230	2.340	101,703	2.2713	5.00%
2015-09-07	0	0.400	0.390	0.420	0.400	0.440	2,740,000	1,123,800	0.4101	2.203	2.147	2.313	2.203	2.423	497,616	2.2584	-2.44%
2015-09-04	0	0.410	0.410	0.430	0.400	0.440	1,880,000	771,600	0.4104	2.258	2.258	2.368	2.203	2.423	341,430	2.2599	0.00%
2015-09-02	0	0.410	0.400	0.430	0.400	0.430	3,680,000	1,544,000	0.4196	2.258	2.203	2.368	2.203	2.368	668,331	2.3102	-8.89%
2015-09-01	0	0.450	0.450	0.460	0.420	0.460	2,420,000	1,062,300	0.4390	2.478	2.478	2.533	2.313	2.533	439,500	2.4171	-7.22%
2015-08-31	0	0.485	0.470	0.495	0.460	0.490	2,280,000	1,079,900	0.4736	2.671	2.588	2.726	2.533	2.698	414,075	2.6080	-3.00%
2015-08-28	0	0.500	0.480	0.495	0.480	0.550	5,040,800	2,503,008	0.4965	2.753	2.643	2.726	2.643	3.028	915,468	2.7341	2.04%
2015-08-27	0	0.490	0.490	0.500	0.475	0.500	1,860,241	914,013	0.4913	2.698	2.698	2.753	2.615	2.753	337,842	2.7054	1.03%
2015-08-26	0	0.485	0.480	0.490	0.480	0.510	827,419	409,970	0.4955	2.671	2.643	2.698	2.643	2.808	150,269	2.7282	1.04%
2015-08-25	0	0.480	0.460	0.490	0.450	0.530	3,940,000	1,952,100	0.4955	2.643	2.533	2.698	2.478	2.918	715,550	2.7281	0.00%
2015-08-24	0	0.480	0.480	0.495	0.390	0.530	5,301,920	2,470,683	0.4660	2.643	2.643	2.726	2.147	2.918	962,891	2.5659	-11.11%
2015-08-21	0	0.540	0.530	0.550	0.520	0.600	5,180,000	2,852,800	0.5507	2.973	2.918	3.028	2.863	3.304	940,749	3.0325	-11.48%
2015-08-20	0	0.610	0.610	0.620	0.600	0.640	2,080,000	1,261,400	0.6064	3.359	3.359	3.414	3.304	3.524	377,752	3.3392	-4.69%
2015-08-19	0	0.640	0.640	0.650	0.640	0.660	680,000	441,400	0.6491	3.524	3.524	3.579	3.524	3.634	123,496	3.5742	-4.48%
2015-08-18	0	0.670	0.640	0.670	0.650	0.690	1,860,000	1,225,600	0.6589	3.689	3.524	3.689	3.579	3.799	337,798	3.6282	-1.47%
2015-08-17	0	0.680	0.660	0.680	0.660	0.680	1,070,000	712,100	0.6655	3.744	3.634	3.744	3.634	3.744	194,325	3.6645	1.49%
2015-08-14	0	0.670	0.660	0.680	0.660	0.690	660,000	446,400	0.6764	3.689	3.634	3.744	3.634	3.799	119,864	3.7242	0.00%
2015-08-13	0	0.670	0.660	0.680	0.660	0.690	480,000	319,400	0.6654	3.689	3.634	3.744	3.634	3.799	87,174	3.6640	-1.47%
2015-08-12	0	0.680	0.660	0.680	0.650	0.680	560,000	373,200	0.6664	3.744	3.634	3.744	3.579	3.744	101,703	3.6695	1.49%
2015-08-11	0	0.670	0.670	0.680	0.670	0.720	2,160,480	1,501,521	0.6950	3.689	3.689	3.744	3.689	3.965	392,368	3.8268	-4.29%
2015-08-10	0	0.700	0.690	0.700	0.680	0.720	1,440,000	1,003,400	0.6968	3.854	3.799	3.854	3.744	3.965	261,521	3.8368	-1.41%
2015-08-07	0	0.710	0.710	0.720	0.700	0.720	1,340,000	955,600	0.7131	3.909	3.909	3.965	3.854	3.965	243,360	3.9267	2.90%
2015-08-06	0	0.690	0.690	0.710	0.690	0.720	2,400,320	1,693,414	0.7055	3.799	3.799	3.909	3.799	3.965	435,926	3.8846	0.00%
2015-08-05	0	0.690	0.670	0.700	0.680	0.740	18,360,000	13,323,800	0.7257	3.799	3.689	3.854	3.744	4.075	3,334,391	3.9959	0.00%
2015-08-04	0	0.690	0.690	0.700	0.650	0.700	1,690,000	1,145,600	0.6779	3.799	3.799	3.854	3.579	3.854	306,924	3.7325	1.47%
2015-08-03	0	0.680	0.680	0.700	0.640	0.740	8,620,000	6,148,000	0.7132	3.744	3.744	3.854	3.524	4.075	1,565,493	3.9272	7.94%
2015-07-31	0	0.630	0.630	0.640	0.630	0.680	3,920,000	2,566,200	0.6546	3.469	3.469	3.524	3.469	3.744	711,918	3.6046	-12.50%
2015-07-30	0	0.720	0.680	0.720	0.650	0.720	2,142,000	1,506,640	0.7034	3.965	3.744	3.965	3.579	3.965	389,012	3.8730	7.46%
2015-07-29	0	0.670	0.670	0.680	0.650	0.670	640,000	420,800	0.6575	3.689	3.689	3.744	3.579	3.689	116,231	3.6204	0.00%
2015-07-28	0	0.670	0.670	0.680	0.660	0.690	540,000	361,600	0.6696	3.689	3.689	3.744	3.634	3.799	98,070	3.6872	0.00%
2015-07-27	0	0.670	0.660	0.680	0.660	0.710	2,640,160	1,814,908	0.6874	3.689	3.634	3.744	3.634	3.909	479,484	3.7851	-8.22%
2015-07-24	0	0.730	0.730	0.740	0.720	0.740	1,110,000	813,800	0.7332	4.020	4.020	4.075	3.965	4.075	201,589	4.0369	1.39%
2015-07-23	0	0.720	0.720	0.740	0.720	0.750	1,980,000	1,453,600	0.7341	3.965	3.965	4.075	3.965	4.130	359,591	4.0424	-4.00%
2015-07-22	0	0.750	0.720	0.750	0.700	0.750	3,400,000	2,458,200	0.7230	4.130	3.965	4.130	3.854	4.130	617,480	3.9810	1.35%
2015-07-21	0	0.740	0.730	0.740	0.730	0.760	1,100,000	814,000	0.7400	4.075	4.020	4.075	4.020	4.185	199,773	4.0746	0.00%
2015-07-20	0	0.740	0.730	0.740	0.710	0.750	15,380,000	11,375,400	0.7396	4.075	4.020	4.075	3.909	4.130	2,793,188	4.0726	1.37%
2015-07-17	0	0.730	0.730	0.740	0.710	0.750	1,660,000	1,213,000	0.7307	4.020	4.020	4.075	3.909	4.130	301,475	4.0235	-2.67%
2015-07-16	0	0.750	0.740	0.750	0.690	0.750	1,620,000	1,177,000	0.7265	4.130	4.075	4.130	3.799	4.130	294,211	4.0005	2.74%
2015-07-15	0	0.730	0.730	0.750	0.700	0.750	3,343,000	2,405,810	0.7197	4.020	4.020	4.130	3.854	4.130	607,128	3.9626	-1.35%
2015-07-14	0	0.740	0.730	0.750	0.700	0.800	5,100,000	3,770,400	0.7393	4.075	4.020	4.130	3.854	4.405	926,220	4.0707	-5.13%
2015-07-13	0	0.780	0.770	0.790	0.740	0.810	4,847,200	3,761,964	0.7761	4.295	4.240	4.350	4.075	4.460	880,308	4.2735	5.41%
2015-07-10	0	0.740	0.730	0.740	0.700	0.920	12,510,000	10,018,800	0.8009	4.075	4.020	4.075	3.854	5.066	2,271,962	4.4098	-3.90%
2015-07-09	0	0.770	0.720	0.770	0.450	0.820	20,200,006	12,893,903	0.6383	4.240	3.965	4.240	2.478	4.515	3,668,558	3.5147	87.80%
2015-07-08	0	0.410	0.410	0.420	0.300	0.510	16,700,000	6,738,700	0.4035	2.258	2.258	2.313	1.652	2.808	3,032,915	2.2219	-19.61%
2015-07-07	0	0.510	0.510	0.550	0.100	0.630	24,529,880	12,379,053	0.5047	2.808	2.808	3.028	0.551	3.469	4,454,913	2.7787	-16.39%
2015-07-06	0	0.610	0.610	0.620	0.570	0.900	27,869,000	17,769,170	0.6376	3.359	3.359	3.414	3.139	4.956	5,061,337	3.5108	-30.68%
2015-07-03	0	0.880	0.880	0.900	0.830	1.030	18,300,000	16,388,200	0.8955	4.846	4.846	4.956	4.570	5.671	3,323,494	4.9310	-13.73%
2015-07-02	0	1.020	1.000	1.020	0.990	1.080	13,950,000	14,237,300	1.0206	5.616	5.506	5.616	5.451	5.947	2,533,483	5.6197	-4.67%
2015-06-30	0	1.070	1.060	1.070	1.040	1.150	9,960,000	10,628,000	1.0671	5.892	5.837	5.892	5.727	6.332	1,808,853	5.8755	-1.83%
2015-06-29	0	1.090	1.070	1.100	1.020	1.150	14,312,400	15,390,332	1.0753	6.002	5.892	6.057	5.616	6.332	2,599,299	5.9210	-4.39%
2015-06-26	0	1.140	1.130	1.140	1.120	1.200	11,284,400	13,023,844	1.1541	6.277	6.222	6.277	6.167	6.608	2,049,379	6.3550	-2.56%
2015-06-25	0	1.170	1.150	1.180	1.130	1.220	12,110,000	14,008,400	1.1568	6.442	6.332	6.497	6.222	6.718	2,199,318	6.3694	1.74%
2015-06-24	0	1.150	1.130	1.150	1.120	1.290	33,220,000	39,879,800	1.2005	6.332	6.222	6.332	6.167	7.103	6,033,141	6.6101	-7.26%
2015-06-23	0	1.240	1.230	1.240	1.050	1.330	64,795,000	78,484,744	1.2113	6.828	6.773	6.828	5.782	7.323	11,767,530	6.6696	20.39%
2015-06-22	0	1.030	1.010	1.030	1.000	1.100	7,781,360	8,146,964	1.0470	5.671	5.561	5.671	5.506	6.057	1,413,186	5.7650	-6.36%
2015-06-19	0	1.100	1.090	1.110	1.040	1.150	11,290,600	12,558,756	1.1123	6.057	6.002	6.112	5.727	6.332	2,050,505	6.1247	1.85%
2015-06-18	0	1.080	1.080	1.090	1.050	1.090	4,101,000	4,415,250	1.0766	5.947	5.947	6.002	5.782	6.002	744,790	5.9282	2.86%
2015-06-17	0	1.050	1.040	1.050	1.010	1.120	8,320,000	8,915,600	1.0716	5.782	5.727	5.782	5.561	6.167	1,511,009	5.9004	2.94%
2015-06-16	0	1.020	1.020	1.030	1.010	1.040	4,854,514	4,974,468	1.0247	5.616	5.616	5.671	5.561	5.727	881,637	5.6423	-1.92%
2015-06-15	0	1.040	1.010	1.040	1.000	1.100	12,026,400	12,602,068	1.0479	5.727	5.561	5.727	5.506	6.057	2,184,135	5.7698	-0.95%
2015-06-12	0	1.050	1.040	1.050	1.010	1.050	9,580,000	9,918,000	1.0353	5.782	5.727	5.782	5.561	5.782	1,739,840	5.7005	-0.94%
2015-06-11	0	1.060	1.050	1.060	1.030	1.080	5,592,160	5,876,803	1.0509	5.837	5.782	5.837	5.671	5.947	1,015,602	5.7865	1.92%
2015-06-10	0	1.040	1.030	1.040	1.000	1.100	12,380,160	13,074,968	1.0561	5.727	5.671	5.727	5.506	6.057	2,248,382	5.8153	-5.45%
2015-06-09	0	1.100	1.090	1.110	1.090	1.170	12,773,658	14,343,848	1.1229	6.057	6.002	6.112	6.002	6.442	2,319,846	6.1831	-5.98%
2015-06-08	0	1.170	1.160	1.170	1.040	1.190	23,440,000	26,690,700	1.1387	6.442	6.387	6.442	5.727	6.552	4,256,978	6.2699	12.50%
2015-06-05	0	1.040	1.020	1.040	1.020	1.070	8,960,000	9,301,600	1.0381	5.727	5.616	5.727	5.616	5.892	1,627,241	5.7162	-2.80%
2015-06-04	0	1.070	1.060	1.070	0.980	1.090	20,533,600	21,100,692	1.0276	5.892	5.837	5.892	5.396	6.002	3,729,142	5.6583	-0.93%
2015-06-03	0	1.080	1.070	1.080	1.070	1.170	14,045,440	15,518,732	1.1049	5.947	5.892	5.947	5.892	6.442	2,550,816	6.0838	-4.42%
2015-06-02	0	1.130	1.130	1.140	1.110	1.170	13,496,000	15,357,590	1.1379	6.222	6.222	6.277	6.112	6.442	2,451,032	6.2658	-4.24%
2015-06-01	0	1.180	1.160	1.180	1.150	1.210	10,260,000	12,004,800	1.1701	6.497	6.387	6.497	6.332	6.663	1,863,336	6.4426	-1.67%
2015-05-29	0	1.200	1.190	1.210	1.140	1.220	9,588,600	11,412,089	1.1902	6.608	6.552	6.663	6.277	6.718	1,741,402	6.5534	2.56%
2015-05-28	0	1.170	1.160	1.170	1.130	1.210	10,330,800	12,174,312	1.1784	6.442	6.387	6.442	6.222	6.663	1,876,194	6.4888	-2.50%
2015-05-27	0	1.200	1.200	1.210	1.150	1.240	15,560,000	18,497,800	1.1888	6.608	6.608	6.663	6.332	6.828	2,825,878	6.5459	0.00%
2015-05-26	0	1.200	1.190	1.220	1.180	1.290	17,023,240	20,745,396	1.2187	6.608	6.552	6.718	6.497	7.103	3,091,620	6.7102	0.84%
2015-05-22	0	1.190	1.160	1.220	1.160	1.280	14,138,000	17,440,876	1.2336	6.552	6.387	6.718	6.387	7.048	2,567,626	6.7926	-5.56%
2015-05-21	0	1.260	1.260	1.270	1.150	1.350	25,259,600	31,389,900	1.2427	6.938	6.938	6.993	6.332	7.433	4,587,439	6.8426	10.53%
2015-05-20	0	1.140	1.140	1.150	1.080	1.180	13,844,240	15,709,936	1.1348	6.277	6.277	6.332	5.947	6.497	2,514,276	6.2483	1.79%
2015-05-19	0	1.120	1.110	1.120	1.060	1.180	22,526,800	25,354,004	1.1255	6.167	6.112	6.167	5.837	6.497	4,091,131	6.1973	-5.08%
2015-05-18	0	1.180	1.170	1.180	1.170	1.280	15,493,440	18,713,990	1.2079	6.497	6.442	6.497	6.442	7.048	2,813,790	6.6508	-4.84%
2015-05-15	0	1.240	1.240	1.250	1.230	1.300	21,988,480	27,587,300	1.2546	6.828	6.828	6.883	6.773	7.158	3,993,365	6.9083	-3.12%
2015-05-14	0	1.280	1.270	1.280	1.280	1.380	26,746,080	35,217,313	1.3167	7.048	6.993	7.048	7.048	7.599	4,857,401	7.2502	-1.54%
2015-05-13	0	1.300	1.300	1.310	1.250	1.410	38,713,024	51,420,011	1.3282	7.158	7.158	7.213	6.883	7.764	7,030,738	7.3136	-0.76%
2015-05-12	0	1.310	1.310	1.330	1.160	1.340	47,480,390	59,580,693	1.2548	7.213	7.213	7.323	6.387	7.378	8,622,995	6.9095	4.80%
2015-05-11	0	1.250	1.250	1.260	1.060	1.290	85,245,181	102,340,081	1.2005	6.883	6.883	6.938	5.837	7.103	15,481,523	6.6105	22.55%
2015-05-08	0	1.020	1.020	1.030	0.970	1.020	21,450,000	21,374,800	0.9965	5.616	5.616	5.671	5.341	5.616	3,895,571	5.4869	5.15%
2015-05-07	0	0.970	0.970	0.980	0.960	1.020	9,220,960	9,122,112	0.9893	5.341	5.341	5.396	5.286	5.616	1,674,634	5.4472	-2.02%
2015-05-06	0	0.990	0.980	0.990	0.980	1.040	12,717,600	12,787,864	1.0055	5.451	5.396	5.451	5.396	5.727	2,309,665	5.5367	-2.94%
2015-05-05	0	1.020	1.020	1.030	1.000	1.140	22,807,314	23,871,469	1.0467	5.616	5.616	5.671	5.506	6.277	4,142,075	5.7632	0.00%
2015-05-04	0	1.020	1.010	1.020	0.980	1.060	14,630,900	14,847,372	1.0148	5.616	5.561	5.616	5.396	5.837	2,657,143	5.5877	-2.86%
2015-04-30	0	1.050	1.050	1.070	1.020	1.100	26,008,040	27,574,964	1.0602	5.782	5.782	5.892	5.616	6.057	4,723,365	5.8380	0.96%
2015-04-29	0	1.040	1.040	1.050	0.880	1.140	67,516,020	70,430,587	1.0432	5.727	5.727	5.782	4.846	6.277	12,261,700	5.7439	4.00%
2015-04-28	0	1.000	1.000	1.010	0.760	1.010	75,251,781	68,771,687	0.9139	5.506	5.506	5.561	4.185	5.561	13,666,604	5.0321	31.58%
2015-04-27	0	0.760	0.760	0.770	0.670	0.770	31,698,240	23,204,594	0.7320	4.185	4.185	4.240	3.689	4.240	5,756,771	4.0308	15.15%
2015-04-24	0	0.660	0.670	0.680	0.580	0.670	33,722,000	21,360,300	0.6334	3.634	3.689	3.744	3.194	3.689	6,124,310	3.4878	4.76%
2015-04-23	0	0.630	0.630	0.640	0.590	0.640	7,520,000	4,585,600	0.6098	3.469	3.469	3.524	3.249	3.524	1,365,720	3.3576	1.61%
2015-04-22	0	0.620	0.610	0.620	0.590	0.620	5,087,240	3,045,954	0.5987	3.414	3.359	3.414	3.249	3.414	923,902	3.2968	1.64%
2015-04-21	0	0.610	0.590	0.610	0.590	0.620	3,780,000	2,285,600	0.6047	3.359	3.249	3.359	3.249	3.414	686,492	3.3294	-1.61%
2015-04-20	0	0.620	0.610	0.620	0.610	0.660	8,340,000	5,208,000	0.6245	3.414	3.359	3.414	3.359	3.634	1,514,642	3.4384	-3.12%
2015-04-17	0	0.640	0.620	0.640	0.620	0.670	23,336,210	15,111,143	0.6475	3.524	3.414	3.524	3.414	3.689	4,238,129	3.5655	3.23%
2015-04-16	0	0.620	0.610	0.620	0.590	0.620	12,670,000	7,681,800	0.6063	3.414	3.359	3.414	3.249	3.414	2,301,020	3.3384	3.33%
2015-04-15	0	0.600	0.590	0.600	0.590	0.610	1,447,840	866,790	0.5987	3.304	3.249	3.304	3.249	3.359	262,945	3.2965	1.69%
2015-04-14	0	0.590	0.580	0.590	0.580	0.600	5,764,800	3,402,628	0.5902	3.249	3.194	3.249	3.194	3.304	1,046,955	3.2500	1.72%
2015-04-13	0	0.580	0.580	0.590	0.570	0.610	10,444,008	6,147,374	0.5886	3.194	3.194	3.249	3.139	3.359	1,896,754	3.2410	-6.45%
2015-04-10	0	0.620	0.610	0.620	0.600	0.630	2,733,680	1,694,232	0.6198	3.414	3.359	3.414	3.304	3.469	496,468	3.4126	-1.59%
2015-04-09	0	0.630	0.610	0.630	0.580	0.630	7,800,640	4,718,752	0.6049	3.469	3.359	3.469	3.194	3.469	1,416,688	3.3308	3.28%
2015-04-08	0	0.610	0.600	0.620	0.600	0.630	5,499,800	3,369,525	0.6127	3.359	3.304	3.414	3.304	3.469	998,828	3.3735	-3.17%
2015-04-02	0	0.630	0.610	0.630	0.610	0.630	1,586,056	982,373	0.6194	3.469	3.359	3.469	3.359	3.469	288,046	3.4105	0.00%
2015-04-01	0	0.630	0.620	0.630	-	-	2,000	1,180	0.5900	3.469	3.414	3.469	-	-	363	3.2487	0.00%
2015-03-31	0	0.630	0.610	0.630	0.600	0.630	2,580,000	1,588,000	0.6155	3.469	3.359	3.469	3.304	3.469	468,558	3.3891	0.00%
2015-03-30	0	0.630	0.620	0.630	0.620	0.630	861,209	538,913	0.6258	3.469	3.414	3.469	3.414	3.469	156,406	3.4456	0.00%
2015-03-27	0	0.630	0.620	0.630	0.620	0.640	1,720,000	1,071,200	0.6228	3.469	3.414	3.469	3.414	3.524	312,372	3.4292	-1.56%
2015-03-26	0	0.640	0.620	0.640	0.630	0.650	2,305,080	1,464,868	0.6355	3.524	3.414	3.524	3.469	3.579	418,630	3.4992	-1.54%
2015-03-25	0	0.650	0.640	0.650	0.640	0.650	442,160	285,117	0.6448	3.579	3.524	3.579	3.524	3.579	80,301	3.5506	0.00%
2015-03-24	0	0.650	0.640	0.650	0.640	0.650	1,420,000	911,600	0.6420	3.579	3.524	3.579	3.524	3.579	257,889	3.5349	-1.52%
2015-03-23	0	0.660	0.650	0.660	0.640	0.690	4,660,000	3,086,600	0.6624	3.634	3.579	3.634	3.524	3.799	846,311	3.6471	-4.35%
2015-03-20	0	0.690	0.680	0.690	0.680	0.700	1,760,000	1,213,800	0.6897	3.799	3.744	3.799	3.744	3.854	319,637	3.7974	-1.43%
2015-03-19	0	0.700	0.680	0.700	0.670	0.700	4,640,800	3,172,712	0.6837	3.854	3.744	3.854	3.689	3.854	842,824	3.7644	1.45%
2015-03-18	0	0.690	0.670	0.690	0.660	0.700	12,244,000	8,335,720	0.6808	3.799	3.689	3.799	3.634	3.854	2,223,654	3.7487	2.99%
2015-03-17	0	0.670	0.650	0.670	0.650	0.670	6,222,320	4,104,838	0.6597	3.689	3.579	3.689	3.579	3.689	1,130,046	3.6325	0.00%
2015-03-16	0	0.670	0.660	0.670	0.670	0.690	2,010,320	1,362,994	0.6780	3.689	3.634	3.689	3.689	3.799	365,098	3.7332	-1.47%
2015-03-13	0	0.680	0.660	0.680	0.660	0.690	1,726,560	1,169,598	0.6774	3.744	3.634	3.744	3.634	3.799	313,564	3.7300	-1.45%
2015-03-12	0	0.690	0.670	0.690	0.660	0.700	2,500,400	1,709,456	0.6837	3.799	3.689	3.799	3.634	3.854	454,102	3.7645	6.15%
2015-03-11	0	0.650	0.640	0.650	0.650	0.660	4,542,000	2,953,420	0.6502	3.579	3.524	3.579	3.579	3.634	824,880	3.5804	0.00%
2015-03-10	0	0.650	0.630	0.650	0.630	0.650	4,108,580	2,629,023	0.6399	3.579	3.469	3.579	3.469	3.579	746,166	3.5234	1.56%
2015-03-09	0	0.640	0.630	0.640	0.640	0.650	1,700,800	1,090,880	0.6414	3.524	3.469	3.524	3.524	3.579	308,885	3.5317	0.00%
2015-03-06	0	0.640	0.630	0.640	0.620	0.650	7,820,000	4,934,800	0.6310	3.524	3.469	3.524	3.414	3.579	1,420,204	3.4747	1.59%
2015-03-05	0	0.630	0.620	0.630	0.610	0.640	6,440,000	4,035,400	0.6266	3.469	3.414	3.469	3.359	3.524	1,169,579	3.4503	0.00%
2015-03-04	0	0.630	0.620	0.630	0.620	0.640	1,260,000	795,600	0.6314	3.469	3.414	3.469	3.414	3.524	228,831	3.4768	-1.56%
2015-03-03	0	0.640	0.630	0.650	0.640	0.650	680,640	441,384	0.6485	3.524	3.469	3.579	3.524	3.579	123,612	3.5707	0.00%
2015-03-02	0	0.640	0.620	0.640	0.640	0.650	2,760,400	1,767,240	0.6402	3.524	3.414	3.524	3.524	3.579	501,321	3.5252	1.59%
2015-02-27	0	0.630	0.620	0.630	0.620	0.630	1,620,160	1,018,694	0.6288	3.469	3.414	3.469	3.414	3.469	294,240	3.4621	3.28%
2015-02-26	0	0.610	0.600	0.630	0.600	0.660	6,040,000	3,820,400	0.6325	3.359	3.304	3.469	3.304	3.634	1,096,935	3.4828	-3.17%
2015-02-25	0	0.630	0.630	0.640	0.620	0.630	1,280,000	798,800	0.6241	3.469	3.469	3.524	3.414	3.469	232,463	3.4362	0.00%
2015-02-24	0	0.630	0.620	0.630	0.620	0.630	380,000	237,000	0.6237	3.469	3.414	3.469	3.414	3.469	69,012	3.4342	0.00%
2015-02-23	0	0.630	0.620	0.630	0.630	0.630	140,000	88,200	0.6300	3.469	3.414	3.469	3.469	3.469	25,426	3.4689	1.61%
2015-02-18	0	0.620	0.610	0.620	0.610	0.620	260,000	161,000	0.6192	3.414	3.359	3.414	3.359	3.414	47,219	3.4096	0.00%
2015-02-17	0	0.620	0.610	0.620	0.620	0.620	4,080,000	2,529,600	0.6200	3.414	3.359	3.414	3.414	3.414	740,976	3.4139	0.00%
2015-02-16	0	0.620	0.620	0.630	0.620	0.660	11,860,000	7,495,600	0.6320	3.414	3.414	3.469	3.414	3.634	2,153,915	3.4800	-6.06%
2015-02-13	0	0.660	0.650	0.660	0.640	0.670	3,580,160	2,348,299	0.6559	3.634	3.579	3.634	3.524	3.689	650,199	3.6117	1.54%
2015-02-12	0	0.650	0.630	0.650	0.620	0.660	4,300,000	2,777,600	0.6460	3.579	3.469	3.579	3.414	3.634	780,930	3.5568	1.56%
2015-02-11	0	0.640	0.630	0.640	0.620	0.650	7,620,000	4,831,000	0.6340	3.524	3.469	3.524	3.414	3.579	1,383,881	3.4909	-1.54%
2015-02-10	0	0.650	0.640	0.650	0.640	0.650	2,520,000	1,615,600	0.6411	3.579	3.524	3.579	3.524	3.579	457,661	3.5301	1.56%
2015-02-09	0	0.640	0.620	0.640	0.620	0.650	2,040,000	1,290,400	0.6325	3.524	3.414	3.524	3.414	3.579	370,488	3.4830	-1.54%
2015-02-06	0	0.650	0.640	0.650	0.640	0.650	2,640,000	1,696,200	0.6425	3.579	3.524	3.579	3.524	3.579	479,455	3.5378	1.56%
2015-02-05	0	0.640	0.610	0.640	0.610	0.650	9,260,000	5,875,200	0.6345	3.524	3.359	3.524	3.359	3.579	1,681,724	3.4936	-3.03%
2015-02-04	0	0.660	0.650	0.660	0.650	0.670	1,468,000	969,000	0.6601	3.634	3.579	3.634	3.579	3.689	266,606	3.6346	0.00%
2015-02-03	0	0.660	0.640	0.660	0.610	0.660	5,522,132	3,579,919	0.6483	3.634	3.524	3.634	3.359	3.634	1,002,884	3.5696	4.76%
2015-02-02	0	0.630	0.620	0.640	0.620	0.680	10,840,320	6,958,204	0.6419	3.469	3.414	3.524	3.414	3.744	1,968,729	3.5344	-7.35%
2015-01-30	0	0.680	0.670	0.680	0.670	0.710	5,960,000	4,078,800	0.6844	3.744	3.689	3.744	3.689	3.909	1,082,406	3.7683	-1.45%
2015-01-29	0	0.690	0.680	0.690	0.670	0.700	9,310,000	6,397,600	0.6872	3.799	3.744	3.799	3.689	3.854	1,690,805	3.7838	0.00%
2015-01-28	0	0.690	0.680	0.690	0.670	0.760	13,486,560	9,432,964	0.6994	3.799	3.744	3.799	3.689	4.185	2,449,317	3.8513	-5.48%
2015-01-27	0	0.730	0.720	0.740	0.720	0.740	5,311,072	3,879,622	0.7305	4.020	3.965	4.075	3.965	4.075	964,553	4.0222	0.00%
2015-01-26	0	0.730	0.720	0.730	0.710	0.740	6,866,240	5,031,905	0.7328	4.020	3.965	4.020	3.909	4.075	1,246,990	4.0352	1.39%
2015-01-23	0	0.720	0.700	0.720	0.700	0.730	520,000	370,400	0.7123	3.965	3.854	3.965	3.854	4.020	94,438	3.9221	1.41%
2015-01-22	0	0.710	0.710	0.720	0.710	0.730	822,400	590,232	0.7177	3.909	3.909	3.965	3.909	4.020	149,357	3.9518	-1.39%
2015-01-21	0	0.720	0.720	0.730	0.710	0.750	7,170,000	5,327,000	0.7430	3.965	3.965	4.020	3.909	4.130	1,302,156	4.0909	-1.37%
2015-01-20	0	0.730	0.730	0.740	0.700	0.740	13,340,000	9,746,000	0.7306	4.020	4.020	4.075	3.854	4.075	2,422,700	4.0228	5.80%
2015-01-19	0	0.690	0.680	0.710	0.680	0.750	3,079,000	2,219,120	0.7207	3.799	3.744	3.909	3.744	4.130	559,182	3.9685	-5.48%
2015-01-16	0	0.730	0.710	0.740	0.630	0.780	37,683,740	26,240,229	0.6963	4.020	3.909	4.075	3.469	4.295	6,843,808	3.8342	12.31%
2015-01-15	0	0.650	0.640	0.650	0.650	0.660	560,000	366,400	0.6543	3.579	3.524	3.579	3.579	3.634	101,703	3.6027	0.00%
2015-01-14	0	0.650	0.650	0.660	0.650	0.670	2,140,000	1,394,800	0.6518	3.579	3.579	3.634	3.579	3.689	388,649	3.5888	-2.99%
2015-01-13	0	0.670	0.650	0.670	0.650	0.670	730,967	483,399	0.6613	3.689	3.579	3.689	3.579	3.689	132,752	3.6414	0.00%
2015-01-12	0	0.670	0.660	0.670	0.660	0.680	280,000	187,800	0.6707	3.689	3.634	3.689	3.634	3.744	50,851	3.6931	0.00%
2015-01-09	0	0.670	0.660	0.670	0.660	0.690	12,442,000	8,453,240	0.6794	3.689	3.634	3.689	3.634	3.799	2,259,613	3.7410	-1.47%
2015-01-08	0	0.680	0.670	0.680	0.680	0.690	4,788,945	3,257,724	0.6803	3.744	3.689	3.744	3.744	3.799	869,728	3.7457	0.00%
2015-01-07	0	0.680	0.670	0.680	0.670	0.690	3,735,000	2,543,100	0.6809	3.744	3.689	3.744	3.689	3.799	678,320	3.7491	0.00%
2015-01-06	0	0.680	0.670	0.680	0.670	0.690	7,380,000	5,039,200	0.6828	3.744	3.689	3.744	3.689	3.799	1,340,294	3.7598	0.00%
2015-01-05	0	0.680	0.670	0.680	0.670	0.710	9,486,559	6,546,463	0.6901	3.744	3.689	3.744	3.689	3.909	1,722,870	3.7997	0.00%
2015-01-02	0	0.680	0.660	0.680	0.690	0.690	148,000	101,640	0.6868	3.744	3.634	3.744	3.799	3.799	26,879	3.7815	0.00%
2014-12-31	0	0.680	0.670	0.690	0.680	0.690	120,000	81,800	0.6817	3.744	3.689	3.799	3.744	3.799	21,793	3.7534	0.00%
2014-12-30	0	0.680	0.660	0.680	0.690	0.690	20,000	13,800	0.6900	3.744	3.634	3.744	3.799	3.799	3,632	3.7993	1.49%
2014-12-29	0	0.670	0.670	0.680	0.640	0.680	3,304,000	2,174,920	0.6583	3.689	3.689	3.744	3.524	3.744	600,045	3.6246	-2.90%
2014-12-24	0	0.690	0.680	0.700	0.680	0.700	280,000	193,600	0.6914	3.799	3.744	3.854	3.744	3.854	50,851	3.8072	-1.43%
2014-12-23	0	0.700	0.690	0.700	0.680	0.710	4,540,000	3,179,000	0.7002	3.854	3.799	3.854	3.744	3.909	824,517	3.8556	2.94%
2014-12-22	0	0.680	0.660	0.680	0.640	0.690	3,140,000	2,097,400	0.6680	3.744	3.634	3.744	3.524	3.799	570,261	3.6780	6.25%
2014-12-19	0	0.640	0.630	0.640	0.630	0.670	4,927,000	3,198,810	0.6492	3.524	3.469	3.524	3.469	3.689	894,801	3.5749	-4.48%
2014-12-18	0	0.670	0.650	0.680	0.650	0.680	3,310,000	2,197,900	0.6640	3.689	3.579	3.744	3.579	3.744	601,135	3.6563	-1.47%
2014-12-17	0	0.680	0.660	0.680	0.660	0.690	3,060,480	2,058,507	0.6726	3.744	3.634	3.744	3.634	3.799	555,819	3.7036	-1.45%
2014-12-16	0	0.690	0.670	0.690	0.610	0.720	16,502,400	11,142,360	0.6752	3.799	3.689	3.799	3.359	3.965	2,997,029	3.7178	0.00%
2014-12-15	0	0.690	0.670	0.690	0.670	0.700	1,820,000	1,248,800	0.6862	3.799	3.689	3.799	3.689	3.854	330,533	3.7781	0.00%
2014-12-12	0	0.690	0.680	0.700	0.680	0.710	1,747,000	1,210,720	0.6930	3.799	3.744	3.854	3.744	3.909	317,276	3.8160	-1.43%
2014-12-11	0	0.700	0.700	0.710	0.680	0.710	3,901,367	2,701,302	0.6924	3.854	3.854	3.909	3.744	3.909	708,534	3.8125	-1.41%
2014-12-10	0	0.710	0.690	0.710	0.700	0.710	439,352	307,565	0.7000	3.909	3.799	3.909	3.854	3.909	79,791	3.8546	1.43%
2014-12-09	0	0.700	0.680	0.700	0.680	0.710	4,830,000	3,366,200	0.6969	3.854	3.744	3.854	3.744	3.909	877,185	3.8375	-1.41%
2014-12-08	0	0.710	0.700	0.710	0.700	0.740	6,420,280	4,616,387	0.7190	3.909	3.854	3.909	3.854	4.075	1,165,998	3.9592	0.00%
2014-12-05	0	0.710	0.700	0.720	0.670	0.730	18,620,000	13,210,800	0.7095	3.909	3.854	3.965	3.689	4.020	3,381,610	3.9067	0.00%
2014-12-04	0	0.710	0.710	0.720	0.710	0.720	866,400	620,952	0.7167	3.909	3.909	3.965	3.909	3.965	157,348	3.9464	-1.39%
2014-12-03	0	0.720	0.720	0.730	0.720	0.730	1,300,000	939,800	0.7229	3.965	3.965	4.020	3.965	4.020	236,095	3.9806	0.00%
2014-12-02	0	0.720	0.720	0.730	0.710	0.730	3,980,240	2,875,963	0.7226	3.965	3.965	4.020	3.909	4.020	722,858	3.9786	1.41%
2014-12-01	0	0.710	0.710	0.720	0.710	0.750	14,660,000	10,637,000	0.7256	3.909	3.909	3.965	3.909	4.130	2,662,428	3.9952	0.00%
2014-11-28	0	0.710	0.710	0.730	0.710	0.740	12,290,623	8,966,976	0.7296	3.909	3.909	4.020	3.909	4.075	2,232,121	4.0172	-2.74%
2014-11-27	0	0.730	0.710	0.730	0.700	0.740	8,062,064	5,765,803	0.7152	4.020	3.909	4.020	3.854	4.075	1,464,165	3.9379	0.00%
2014-11-26	0	0.730	0.730	0.740	0.730	0.760	5,739,200	4,260,432	0.7423	4.020	4.020	4.075	4.020	4.185	1,042,306	4.0875	-2.67%
2014-11-25	0	0.750	0.730	0.750	0.700	0.760	30,800,000	22,796,000	0.7401	4.130	4.020	4.130	3.854	4.185	5,593,641	4.0753	7.14%
2014-11-24	0	0.700	0.690	0.700	0.690	0.700	11,020,000	7,664,400	0.6955	3.854	3.799	3.854	3.799	3.854	2,001,361	3.8296	0.00%
2014-11-21	0	0.700	0.680	0.700	0.650	0.710	3,068,397	2,132,210	0.6949	3.854	3.744	3.854	3.579	3.909	557,257	3.8263	-1.41%
2014-11-20	0	0.710	0.710	0.720	0.710	0.740	1,420,000	1,021,000	0.7190	3.909	3.909	3.965	3.909	4.075	257,889	3.9591	-1.39%
2014-11-19	0	0.720	0.700	0.720	0.710	0.730	2,000,880	1,427,798	0.7136	3.965	3.854	3.965	3.909	4.020	363,383	3.9292	-1.37%
2014-11-18	0	0.730	0.730	0.740	0.700	0.730	3,542,000	2,535,740	0.7159	4.020	4.020	4.075	3.854	4.020	643,269	3.9420	1.39%
2014-11-17	0	0.720	0.720	0.730	0.720	0.740	3,340,000	2,437,200	0.7297	3.965	3.965	4.020	3.965	4.075	606,583	4.0179	-2.70%
2014-11-14	0	0.740	0.730	0.740	0.740	0.750	1,280,000	949,800	0.7420	4.075	4.020	4.075	4.075	4.130	232,463	4.0858	-1.33%
2014-11-13	0	0.750	0.740	0.760	0.730	0.760	2,660,000	1,979,400	0.7441	4.130	4.075	4.185	4.020	4.185	483,087	4.0974	-1.32%
2014-11-12	0	0.760	0.750	0.760	0.750	0.770	2,023,000	1,532,590	0.7576	4.185	4.130	4.185	4.130	4.240	367,400	4.1714	0.00%
2014-11-11	0	0.760	0.750	0.760	0.740	0.770	2,160,640	1,642,260	0.7601	4.185	4.130	4.185	4.075	4.240	392,398	4.1852	0.00%
2014-11-10	0	0.760	0.750	0.760	0.750	0.760	580,000	439,600	0.7579	4.185	4.130	4.185	4.130	4.185	105,335	4.1734	0.00%
2014-11-07	0	0.760	0.750	0.770	0.760	0.780	1,340,000	1,034,800	0.7722	4.185	4.130	4.240	4.185	4.295	243,360	4.2521	-2.56%
2014-11-06	0	0.780	0.770	0.780	0.730	0.820	39,800,020	29,855,215	0.7501	4.295	4.240	4.295	4.020	4.515	7,228,150	4.1304	5.41%
2014-11-05	0	0.740	0.740	0.750	0.730	0.750	2,962,000	2,198,600	0.7423	4.075	4.075	4.130	4.020	4.130	537,934	4.0871	-1.33%
2014-11-04	0	0.750	0.740	0.750	0.730	0.750	2,740,000	2,016,000	0.7358	4.130	4.075	4.130	4.020	4.130	497,616	4.0513	0.00%
2014-11-03	0	0.750	0.750	0.760	0.740	0.770	3,005,000	2,256,500	0.7509	4.130	4.130	4.185	4.075	4.240	545,743	4.1347	-1.32%
2014-10-31	0	0.760	0.760	0.770	0.750	0.770	3,300,080	2,507,058	0.7597	4.185	4.185	4.240	4.130	4.240	599,333	4.1831	-1.30%
2014-10-30	0	0.770	0.770	0.790	0.760	0.780	2,100,000	1,626,200	0.7744	4.240	4.240	4.350	4.185	4.295	381,385	4.2639	0.00%
2014-10-29	0	0.770	0.760	0.770	0.750	0.780	2,284,680	1,749,022	0.7655	4.240	4.185	4.240	4.130	4.295	414,925	4.2153	0.00%
2014-10-28	0	0.770	0.760	0.770	0.770	0.780	2,960,000	2,299,800	0.7770	4.240	4.185	4.240	4.240	4.295	537,571	4.2781	-1.28%
2014-10-27	0	0.780	0.770	0.780	0.750	0.780	3,482,720	2,665,372	0.7653	4.295	4.240	4.295	4.130	4.295	632,503	4.2140	1.30%
2014-10-24	0	0.770	0.760	0.770	0.760	0.820	25,360,240	20,097,575	0.7925	4.240	4.185	4.240	4.185	4.515	4,605,716	4.3636	1.32%
2014-10-23	0	0.760	0.760	0.770	0.760	0.770	1,840,000	1,398,600	0.7601	4.185	4.185	4.240	4.185	4.240	334,166	4.1854	-2.56%
2014-10-22	0	0.780	0.760	0.780	0.760	0.780	1,552,680	1,189,380	0.7660	4.295	4.185	4.295	4.185	4.295	281,985	4.2179	1.30%
2014-10-21	0	0.770	0.760	0.770	0.760	0.790	4,960,960	3,837,720	0.7736	4.240	4.185	4.240	4.185	4.350	900,968	4.2596	-3.75%
2014-10-20	0	0.800	0.790	0.800	0.790	0.830	5,640,400	4,588,304	0.8135	4.405	4.350	4.405	4.350	4.570	1,024,363	4.4792	2.56%
2014-10-17	0	0.780	0.780	0.790	0.780	0.830	4,404,186	3,523,739	0.8001	4.295	4.295	4.350	4.295	4.570	799,852	4.4055	0.00%
2014-10-16	0	0.780	0.770	0.780	0.770	0.780	1,108,000	857,320	0.7738	4.295	4.240	4.295	4.240	4.295	201,226	4.2605	0.00%
2014-10-15	0	0.780	0.770	0.780	0.770	0.790	5,930,962	4,620,911	0.7791	4.295	4.240	4.295	4.240	4.350	1,077,132	4.2900	-1.27%
2014-10-14	0	0.790	0.780	0.790	0.750	0.820	12,320,000	9,561,400	0.7761	4.350	4.295	4.350	4.130	4.515	2,237,456	4.2733	2.60%
2014-10-13	0	0.770	0.770	0.780	0.760	0.800	7,840,000	6,204,400	0.7914	4.240	4.240	4.295	4.185	4.405	1,423,836	4.3575	-2.53%
2014-10-10	0	0.790	0.790	0.800	0.780	0.800	3,828,200	3,027,494	0.7908	4.350	4.350	4.405	4.295	4.405	695,246	4.3546	-2.47%
2014-10-09	0	0.810	0.800	0.820	0.790	0.830	11,760,100	9,525,079	0.8099	4.460	4.405	4.515	4.350	4.570	2,135,772	4.4598	2.53%
2014-10-08	0	0.790	0.780	0.790	0.740	0.790	7,760,000	5,996,000	0.7727	4.350	4.295	4.350	4.075	4.350	1,409,307	4.2546	6.76%
2014-10-07	0	0.740	0.730	0.750	0.730	0.750	3,340,000	2,475,800	0.7413	4.075	4.020	4.130	4.020	4.130	606,583	4.0816	-1.33%
2014-10-06	0	0.750	0.740	0.750	0.730	0.760	2,272,232	1,691,650	0.7445	4.130	4.075	4.130	4.020	4.185	412,664	4.0993	0.00%
2014-10-03	0	0.750	0.740	0.750	0.720	0.760	11,100,000	8,304,400	0.7481	4.130	4.075	4.130	3.965	4.185	2,015,890	4.1195	0.00%
2014-09-30	0	0.750	0.740	0.750	0.700	0.760	39,728,390	29,410,756	0.7403	4.130	4.075	4.130	3.854	4.185	7,215,141	4.0763	2.74%
2014-09-29	0	0.730	0.720	0.740	0.720	0.740	6,111,360	4,461,038	0.7300	4.020	3.965	4.075	3.965	4.075	1,109,895	4.0193	-1.35%
2014-09-26	0	0.740	0.740	0.750	0.740	0.780	6,940,000	5,269,200	0.7593	4.075	4.075	4.130	4.075	4.295	1,260,385	4.1806	-6.33%
2014-09-25	0	0.790	0.770	0.790	0.770	0.820	15,142,400	12,114,456	0.8000	4.350	4.240	4.350	4.240	4.515	2,750,037	4.4052	-2.47%
2014-09-24	0	0.810	0.810	0.820	0.810	0.830	7,259,000	5,956,620	0.8206	4.460	4.460	4.515	4.460	4.570	1,318,319	4.5183	-1.22%
2014-09-23	0	0.820	0.810	0.830	0.790	0.850	13,698,120	11,384,396	0.8311	4.515	4.460	4.570	4.350	4.680	2,487,739	4.5762	2.50%
2014-09-22	0	0.800	0.790	0.800	0.780	0.820	14,249,200	11,304,592	0.7933	4.405	4.350	4.405	4.295	4.515	2,587,822	4.3684	1.27%
2014-09-19	0	0.790	0.780	0.800	0.750	0.810	16,336,000	12,770,680	0.7818	4.350	4.295	4.405	4.130	4.460	2,966,809	4.3045	3.95%
2014-09-18	0	0.760	0.760	0.770	0.740	0.800	9,450,880	7,246,451	0.7667	4.185	4.185	4.240	4.075	4.405	1,716,390	4.2219	-2.56%
2014-09-17	0	0.780	0.770	0.780	0.720	0.780	39,981,400	29,892,426	0.7477	4.295	4.240	4.295	3.965	4.295	7,261,090	4.1168	4.00%
2014-09-16	0	0.750	0.740	0.750	0.750	0.760	1,420,000	1,067,800	0.7520	4.130	4.075	4.130	4.130	4.185	257,889	4.1405	1.35%
2014-09-15	0	0.740	0.740	0.750	0.740	0.760	1,420,003	1,062,002	0.7479	4.075	4.075	4.130	4.075	4.185	257,889	4.1181	0.00%
2014-09-12	0	0.740	0.740	0.750	0.740	0.770	3,364,800	2,535,816	0.7536	4.075	4.075	4.130	4.075	4.240	611,087	4.1497	-2.63%
2014-09-11	0	0.760	0.750	0.760	0.750	0.790	4,500,800	3,453,968	0.7674	4.185	4.130	4.185	4.130	4.350	817,398	4.2256	0.00%
2014-09-10	0	0.760	0.760	0.770	0.720	0.790	13,040,240	9,874,568	0.7572	4.185	4.185	4.240	3.965	4.350	2,368,260	4.1695	2.70%
2014-09-08	0	0.740	0.730	0.740	0.720	0.760	2,290,000	1,681,300	0.7342	4.075	4.020	4.075	3.965	4.185	415,891	4.0426	-2.63%
2014-09-05	0	0.760	0.760	0.770	0.760	0.780	5,964,800	4,558,808	0.7643	4.185	4.185	4.240	4.185	4.295	1,083,278	4.2083	-2.56%
2014-09-04	0	0.780	0.770	0.780	0.760	0.850	19,240,000	15,239,200	0.7921	4.295	4.240	4.295	4.185	4.680	3,494,209	4.3613	-1.27%
2014-09-03	0	0.790	0.780	0.790	0.760	0.800	9,023,619	7,035,422	0.7797	4.350	4.295	4.350	4.185	4.405	1,638,795	4.2930	3.95%
2014-09-02	0	0.760	0.760	0.770	0.740	0.800	17,200,000	13,307,400	0.7737	4.185	4.185	4.240	4.075	4.405	3,123,721	4.2601	2.70%
2014-09-01	0	0.740	0.740	0.750	0.670	0.770	51,211,619	36,215,376	0.7072	4.075	4.075	4.130	3.689	4.240	9,300,629	3.8939	4.23%
2014-08-29	0	0.710	0.710	0.720	0.670	0.730	19,235,628	13,548,188	0.7043	3.909	3.909	3.965	3.689	4.020	3,493,415	3.8782	1.43%
2014-08-28	0	0.700	0.690	0.700	0.650	0.780	37,793,601	26,185,508	0.6929	3.854	3.799	3.854	3.579	4.295	6,863,760	3.8150	-10.26%
2014-08-27	0	0.780	0.770	0.790	0.760	0.820	18,540,000	14,542,200	0.7844	4.295	4.240	4.350	4.185	4.515	3,367,081	4.3189	-6.02%
2014-08-26	0	0.830	0.820	0.830	0.790	0.860	17,783,140	14,412,011	0.8104	4.570	4.515	4.570	4.350	4.735	3,229,626	4.4624	-1.19%
2014-08-25	0	0.840	0.830	0.840	0.780	0.890	45,558,324	37,714,343	0.8278	4.625	4.570	4.625	4.295	4.901	8,273,925	4.5582	7.69%
2014-08-22	0	0.780	0.770	0.780	0.750	0.790	10,393,722	7,896,409	0.7597	4.295	4.240	4.295	4.130	4.350	1,887,622	4.1833	2.63%
2014-08-21	0	0.760	0.760	0.770	0.710	0.790	10,786,400	8,164,640	0.7569	4.185	4.185	4.240	3.909	4.350	1,958,937	4.1679	0.00%
2014-08-20	0	0.760	0.740	0.760	0.720	0.760	9,440,000	6,852,600	0.7259	4.185	4.075	4.185	3.965	4.185	1,714,415	3.9970	2.70%
2014-08-19	0	0.740	0.720	0.740	0.710	0.800	12,536,000	9,206,640	0.7344	4.075	3.965	4.075	3.909	4.405	2,276,684	4.0439	-3.90%
2014-08-18	0	0.770	0.770	0.780	0.600	0.800	37,041,116	26,110,103	0.7049	4.240	4.240	4.295	3.304	4.405	6,727,100	3.8813	22.22%
2014-08-15	0	0.630	0.630	0.640	0.630	0.670	6,275,400	4,062,502	0.6474	3.469	3.469	3.524	3.469	3.689	1,139,686	3.5646	-4.55%
2014-08-14	0	0.660	0.650	0.670	0.660	0.680	7,236,400	4,837,332	0.6685	3.634	3.579	3.689	3.634	3.744	1,314,215	3.6808	0.00%
2014-08-13	0	0.660	0.660	0.670	0.650	0.680	4,465,033	2,931,440	0.6565	3.634	3.634	3.689	3.579	3.744	810,902	3.6150	-1.49%
2014-08-12	0	0.670	0.670	0.680	0.630	0.690	25,520,000	16,736,400	0.6558	3.689	3.689	3.744	3.469	3.799	4,634,731	3.6111	3.08%
2014-08-11	0	0.650	0.640	0.660	0.630	0.680	6,140,000	4,033,800	0.6570	3.579	3.524	3.634	3.469	3.744	1,115,096	3.6174	-1.52%
2014-08-08	0	0.660	0.650	0.660	0.630	0.710	13,814,751	9,241,340	0.6689	3.634	3.579	3.634	3.469	3.909	2,508,920	3.6834	4.76%
2014-08-07	0	0.630	0.630	0.640	0.620	0.630	6,536,800	4,098,840	0.6270	3.469	3.469	3.524	3.414	3.469	1,187,159	3.4526	1.61%
2014-08-06	0	0.620	0.610	0.620	0.600	0.630	13,740,400	8,439,632	0.6142	3.414	3.359	3.414	3.304	3.469	2,495,417	3.3821	3.33%
2014-08-05	0	0.600	0.590	0.600	0.560	0.600	18,362,419	10,660,930	0.5806	3.304	3.249	3.304	3.084	3.304	3,334,830	3.1968	-1.64%
2014-08-04	0	0.610	0.600	0.610	0.600	0.670	18,437,010	11,537,155	0.6258	3.359	3.304	3.359	3.304	3.689	3,348,377	3.4456	-7.58%
2014-08-01	0	0.660	0.660	0.670	0.660	0.680	10,847,586	7,251,715	0.6685	3.634	3.634	3.689	3.634	3.744	1,970,049	3.6810	-2.94%
2014-07-31	0	0.680	0.660	0.690	0.670	0.720	15,684,348	10,774,501	0.6870	3.744	3.634	3.799	3.689	3.965	2,848,461	3.7826	-1.45%
2014-07-30	0	0.690	0.690	0.700	0.630	0.700	17,440,000	11,499,800	0.6594	3.799	3.799	3.854	3.469	3.854	3,167,308	3.6308	7.81%
2014-07-29	0	0.640	0.630	0.640	0.600	0.650	39,460,243	25,228,782	0.6393	3.524	3.469	3.524	3.304	3.579	7,166,442	3.5204	6.67%
2014-07-28	0	0.600	0.600	0.610	0.570	0.610	20,510,000	12,155,500	0.5927	3.304	3.304	3.359	3.139	3.359	3,724,856	3.2633	5.26%
2014-07-25	0	0.570	0.570	0.580	0.540	0.570	8,551,242	4,754,045	0.5559	3.139	3.139	3.194	2.973	3.139	1,553,006	3.0612	-1.72%
2014-07-24	0	0.580	0.570	0.580	0.560	0.620	39,969,702	23,459,716	0.5869	3.194	3.139	3.194	3.084	3.414	7,258,966	3.2318	-4.92%
2014-07-23	0	0.610	0.600	0.610	0.550	0.660	49,301,855	29,619,621	0.6008	3.359	3.304	3.359	3.028	3.634	8,953,794	3.3081	5.17%
2014-07-22	0	0.580	0.570	0.580	0.500	0.610	42,517,344	24,342,499	0.5725	3.194	3.139	3.194	2.753	3.359	7,721,647	3.1525	16.00%
2014-07-21	0	0.500	0.500	0.510	0.470	0.520	16,832,000	8,427,800	0.5007	2.753	2.753	2.808	2.588	2.863	3,056,888	2.7570	6.38%
2014-07-18	0	0.470	0.465	0.470	0.460	0.495	6,101,200	2,908,484	0.4767	2.588	2.560	2.588	2.533	2.726	1,108,049	2.6249	-2.08%
2014-07-17	0	0.480	0.475	0.485	0.455	0.530	37,936,427	18,602,786	0.4904	2.643	2.615	2.671	2.505	2.918	6,889,699	2.7001	0.00%
2014-07-16	0	0.480	0.470	0.480	0.435	0.480	10,292,120	4,686,266	0.4553	2.643	2.588	2.643	2.395	2.643	1,869,169	2.5071	10.34%
2014-07-15	0	0.435	0.425	0.435	0.410	0.445	6,236,556	2,657,511	0.4261	2.395	2.340	2.395	2.258	2.450	1,132,632	2.3463	7.41%
2014-07-14	0	0.405	0.405	0.415	0.400	0.415	8,020,000	3,264,300	0.4070	2.230	2.230	2.285	2.203	2.285	1,456,526	2.2412	1.25%
2014-07-11	0	0.400	0.395	0.405	0.390	0.400	5,540,000	2,177,900	0.3931	2.203	2.175	2.230	2.147	2.203	1,006,129	2.1646	0.00%
2014-07-10	0	0.400	0.390	0.400	0.385	0.425	13,136,088	5,362,589	0.4082	2.203	2.147	2.203	2.120	2.340	2,385,667	2.2478	2.56%
2014-07-09	0	0.390	0.390	0.400	0.385	0.395	679,200	264,604	0.3896	2.147	2.147	2.203	2.120	2.175	123,351	2.1451	-2.50%
2014-07-08	0	0.400	0.395	0.405	0.375	0.410	11,060,939	4,405,994	0.3983	2.203	2.175	2.230	2.065	2.258	2,008,796	2.1934	2.56%
2014-07-07	0	0.390	0.390	0.395	0.370	0.400	5,324,000	2,047,080	0.3845	2.147	2.147	2.175	2.037	2.203	966,901	2.1172	-2.50%
2014-07-04	0	0.400	0.395	0.400	0.385	0.405	7,620,560	3,014,212	0.3955	2.203	2.175	2.203	2.120	2.230	1,383,983	2.1779	0.00%
2014-07-03	0	0.400	0.395	0.405	0.380	0.405	10,619,831	4,181,231	0.3937	2.203	2.175	2.230	2.092	2.230	1,928,686	2.1679	3.90%
2014-07-02	0	0.385	0.385	0.390	0.370	0.400	12,927,957	5,038,943	0.3898	2.120	2.120	2.147	2.037	2.203	2,347,868	2.1462	4.05%
2014-06-30	0	0.370	0.355	0.370	0.360	0.370	1,290,000	471,750	0.3657	2.037	1.955	2.037	1.982	2.037	234,279	2.0136	0.00%
2014-06-27	0	0.370	0.365	0.375	0.365	0.385	4,425,047	1,662,566	0.3757	2.037	2.010	2.065	2.010	2.120	803,640	2.0688	0.00%
2014-06-26	0	0.370	0.360	0.370	0.360	0.385	2,960,000	1,083,700	0.3661	2.037	1.982	2.037	1.982	2.120	537,571	2.0159	1.37%
2014-06-25	0	0.365	0.355	0.365	0.330	0.370	2,527,808	887,354	0.3510	2.010	1.955	2.010	1.817	2.037	459,080	1.9329	8.96%
2014-06-24	0	0.335	0.325	0.340	0.325	0.345	3,660,000	1,216,500	0.3324	1.845	1.790	1.872	1.790	1.900	664,699	1.8302	0.00%
2014-06-23	0	0.335	0.330	0.340	0.335	0.345	1,263,840	428,190	0.3388	1.845	1.817	1.872	1.845	1.900	229,528	1.8655	-2.90%
2014-06-20	0	0.345	0.345	0.350	0.335	0.350	3,520,160	1,203,353	0.3418	1.900	1.900	1.927	1.845	1.927	639,302	1.8823	-1.43%
2014-06-19	0	0.350	0.345	0.350	0.320	0.355	3,110,560	1,060,773	0.3410	1.927	1.900	1.927	1.762	1.955	564,914	1.8778	6.06%
2014-06-18	0	0.330	0.325	0.340	0.310	0.350	5,860,000	1,940,200	0.3311	1.817	1.790	1.872	1.707	1.927	1,064,245	1.8231	-5.71%
2014-06-17	0	0.350	0.345	0.350	0.330	0.390	17,428,762	6,299,866	0.3615	1.927	1.900	1.927	1.817	2.147	3,165,267	1.9903	-9.09%
2014-06-16	0	0.385	0.380	0.390	0.315	0.390	26,938,887	9,705,537	0.3603	2.120	2.092	2.147	1.734	2.147	4,892,417	1.9838	20.31%
2014-06-13	0	0.320	0.315	0.320	0.310	0.325	4,440,000	1,405,400	0.3165	1.762	1.734	1.762	1.707	1.790	806,356	1.7429	-1.54%
2014-06-12	0	0.325	0.315	0.325	0.310	0.325	7,520,000	2,412,800	0.3209	1.790	1.734	1.790	1.707	1.790	1,365,720	1.7667	1.56%
2014-06-11	0	0.320	0.315	0.325	0.300	0.330	12,140,000	3,831,700	0.3156	1.762	1.734	1.790	1.652	1.817	2,204,766	1.7379	-1.54%
2014-06-10	0	0.325	0.330	0.335	0.295	0.335	18,229,861	5,897,560	0.3235	1.790	1.817	1.845	1.624	1.845	3,310,756	1.7813	12.07%
2014-06-09	0	0.290	0.285	0.295	0.290	0.300	3,420,000	996,100	0.2913	1.597	1.569	1.624	1.597	1.652	621,112	1.6037	1.75%
2014-06-06	0	0.285	0.280	0.290	0.280	0.290	4,576,000	1,320,020	0.2885	1.569	1.542	1.597	1.542	1.597	831,055	1.5884	0.00%
2014-06-05	0	0.285	0.280	0.285	0.275	0.290	10,780,000	3,071,300	0.2849	1.569	1.542	1.569	1.514	1.597	1,957,774	1.5688	1.79%
2014-06-04	0	0.280	0.275	0.280	0.275	0.280	980,000	273,500	0.2791	1.542	1.514	1.542	1.514	1.542	177,979	1.5367	0.00%
2014-06-03	0	0.280	0.275	0.280	0.275	0.290	3,900,000	1,101,200	0.2824	1.542	1.514	1.542	1.514	1.597	708,286	1.5547	0.00%
2014-05-30	0	0.280	0.275	0.280	0.265	0.290	3,012,000	831,720	0.2761	1.542	1.514	1.542	1.459	1.597	547,014	1.5205	-1.75%
2014-05-29	0	0.285	0.280	0.285	0.280	0.290	3,090,000	878,600	0.2843	1.569	1.542	1.569	1.542	1.597	561,180	1.5656	0.00%
2014-05-28	0	0.285	0.285	0.290	0.285	0.305	10,362,483	3,047,110	0.2941	1.569	1.569	1.597	1.569	1.679	1,881,948	1.6191	1.79%
2014-05-27	0	0.280	0.280	0.285	0.250	0.290	8,220,000	2,287,900	0.2783	1.542	1.542	1.569	1.377	1.597	1,492,848	1.5326	7.69%
2014-05-26	0	0.260	0.255	0.260	0.239	0.260	5,218,800	1,301,280	0.2493	1.432	1.404	1.432	1.316	1.432	947,795	1.3730	9.70%
2014-05-23	0	0.237	0.234	0.237	0.234	0.248	3,092,981	742,979	0.2402	1.305	1.288	1.305	1.288	1.366	561,722	1.3227	-4.82%
2014-05-22	0	0.249	0.238	0.249	0.249	0.260	3,342,880	846,171	0.2531	1.371	1.310	1.371	1.371	1.432	607,106	1.3938	-2.35%
2014-05-21	0	0.255	0.250	0.255	0.250	0.265	6,372,000	1,625,660	0.2551	1.404	1.377	1.404	1.377	1.459	1,157,230	1.4048	-3.77%
2014-05-20	0	0.265	0.265	0.270	0.260	0.300	8,329,278	2,313,358	0.2777	1.459	1.459	1.487	1.432	1.652	1,512,694	1.5293	-13.11%
2014-05-19	0	0.305	0.300	0.310	0.300	0.330	4,720,000	1,450,100	0.3072	1.679	1.652	1.707	1.652	1.817	857,207	1.6917	-1.61%
2014-05-16	0	0.310	0.300	0.320	0.300	0.320	6,140,000	1,901,300	0.3097	1.707	1.652	1.762	1.652	1.762	1,115,096	1.7051	-3.12%
2014-05-15	0	0.320	0.310	0.320	0.290	0.330	14,102,492	4,312,872	0.3058	1.762	1.707	1.762	1.597	1.817	2,561,178	1.6839	0.00%
2014-05-14	0	0.320	0.315	0.320	0.280	0.330	28,680,774	8,711,568	0.3037	1.762	1.734	1.762	1.542	1.817	5,208,764	1.6725	14.29%
2014-05-13	0	0.280	0.275	0.280	0.255	0.280	9,491,828	2,550,903	0.2687	1.542	1.514	1.542	1.404	1.542	1,723,827	1.4798	5.66%
2014-05-12	0	0.265	0.260	0.265	0.250	0.270	12,029,457	3,127,969	0.2600	1.459	1.432	1.459	1.377	1.487	2,184,690	1.4318	6.00%
2014-05-09	0	0.250	0.248	0.250	0.248	0.255	4,986,116	1,252,107	0.2511	1.377	1.366	1.377	1.366	1.404	905,537	1.3827	0.00%
2014-05-08	0	0.250	0.246	0.250	0.236	0.270	17,422,533	4,442,605	0.2550	1.377	1.355	1.377	1.299	1.487	3,164,136	1.4040	5.04%
2014-05-07	0	0.238	0.231	0.240	0.226	0.245	3,540,000	832,600	0.2352	1.310	1.272	1.322	1.244	1.349	642,905	1.2951	3.48%
2014-05-05	0	0.230	0.229	0.230	0.220	0.234	12,742,884	2,924,389	0.2295	1.266	1.261	1.266	1.211	1.288	2,314,257	1.2636	4.07%
2014-05-02	0	0.221	0.220	0.225	0.220	0.227	280,000	61,840	0.2209	1.217	1.211	1.239	1.211	1.250	50,851	1.2161	-1.78%
2014-04-30	0	0.225	0.224	0.226	0.225	0.230	4,720,000	1,078,980	0.2286	1.239	1.233	1.244	1.239	1.266	857,207	1.2587	0.90%
2014-04-29	0	0.223	0.218	0.223	0.215	0.230	7,430,000	1,667,990	0.2245	1.228	1.200	1.228	1.184	1.266	1,349,375	1.2361	-0.89%
2014-04-28	0	0.225	0.215	0.225	0.208	0.230	13,790,679	3,079,558	0.2233	1.239	1.184	1.239	1.145	1.266	2,504,549	1.2296	6.13%
2014-04-25	0	0.212	0.188	0.212	0.212	0.212	20,980	4,421	0.2107	1.167	1.035	1.167	1.167	1.167	3,810	1.1603	0.00%
2014-04-24	0	0.212	0.195	0.212	-	-	0	0	-	1.167	1.074	1.167	-	-	0	-	0.00%
2014-04-23	0	0.212	0.200	0.212	0.195	0.213	2,995,022	629,019	0.2100	1.167	1.101	1.167	1.074	1.173	543,931	1.1564	0.95%
2014-04-22	0	0.210	0.208	0.215	0.175	0.210	3,564,000	694,172	0.1948	1.156	1.145	1.184	0.964	1.156	647,264	1.0725	14.75%
2014-04-17	0	0.183	0.183	0.185	0.180	0.185	680,400	124,267	0.1826	1.008	1.008	1.019	0.991	1.019	123,569	1.0057	0.00%
2014-04-16	0	0.183	0.177	0.184	0.173	0.184	2,920,320	520,134	0.1781	1.008	0.975	1.013	0.953	1.013	530,364	0.9807	1.10%
2014-04-15	0	0.181	0.174	0.181	0.173	0.190	2,264,615	407,772	0.1801	0.997	0.958	0.997	0.953	1.046	411,281	0.9915	-5.24%
2014-04-14	0	0.191	0.190	0.191	0.190	0.198	849,240	163,628	0.1927	1.052	1.046	1.052	1.046	1.090	154,232	1.0609	-4.50%
2014-04-11	0	0.200	0.200	0.205	0.195	0.207	11,660,000	2,341,280	0.2008	1.101	1.101	1.129	1.074	1.140	2,117,592	1.1056	-0.99%
2014-04-10	0	0.202	0.202	0.205	0.200	0.205	3,918,618	792,030	0.2021	1.112	1.112	1.129	1.101	1.129	711,667	1.1129	-1.94%
2014-04-09	0	0.206	0.206	0.209	0.200	0.209	480,080	99,015	0.2062	1.134	1.134	1.151	1.101	1.151	87,188	1.1356	0.49%
2014-04-08	0	0.205	0.198	0.207	0.200	0.208	1,042,880	214,765	0.2059	1.129	1.090	1.140	1.101	1.145	189,399	1.1339	5.13%
2014-04-07	0	0.195	0.195	0.206	0.195	0.199	140,000	27,740	0.1981	1.074	1.074	1.134	1.074	1.096	25,426	1.0910	-2.01%
2014-04-04	0	0.199	0.199	0.203	0.193	0.218	3,008,208	607,677	0.2020	1.096	1.096	1.118	1.063	1.200	546,326	1.1123	-6.57%
2014-04-03	0	0.213	0.208	0.214	0.207	0.221	14,352,656	3,042,681	0.2120	1.173	1.145	1.178	1.140	1.217	2,606,610	1.1673	0.00%
2014-04-02	0	0.213	0.205	0.213	0.191	0.215	3,520,080	725,096	0.2060	1.173	1.129	1.173	1.052	1.184	639,288	1.1342	5.45%
2014-04-01	0	0.202	0.202	0.205	0.197	0.213	4,840,000	992,020	0.2050	1.112	1.112	1.129	1.085	1.173	879,001	1.1286	4.66%
2014-03-31	0	0.193	0.193	0.198	0.192	0.204	4,203,904	841,081	0.2001	1.063	1.063	1.090	1.057	1.123	763,478	1.1016	-8.96%
2014-03-28	0	0.212	0.209	0.212	0.205	0.215	1,780,000	373,860	0.2100	1.167	1.151	1.167	1.129	1.184	323,269	1.1565	-5.78%
2014-03-27	0	0.225	0.212	0.225	0.209	0.231	10,300,000	2,263,100	0.2197	1.239	1.167	1.239	1.151	1.272	1,870,601	1.2098	-5.46%
2014-03-26	0	0.238	0.229	0.238	0.227	0.238	3,213,948	748,163	0.2328	1.310	1.261	1.310	1.250	1.310	583,691	1.2818	0.00%
2014-03-25	0	0.238	0.231	0.238	0.218	0.238	6,142,038	1,405,892	0.2289	1.310	1.272	1.310	1.200	1.310	1,115,466	1.2604	0.00%
2014-03-24	0	0.238	0.226	0.240	0.221	0.238	6,280,000	1,427,040	0.2272	1.310	1.244	1.322	1.217	1.310	1,140,522	1.2512	0.00%
2014-03-21	0	0.238	0.239	0.242	0.234	0.246	5,090,000	1,219,730	0.2396	1.310	1.316	1.333	1.288	1.355	924,404	1.3195	-1.24%
2014-03-20	0	0.241	0.236	0.242	0.235	0.245	3,852,382	920,430	0.2389	1.327	1.299	1.333	1.294	1.349	699,638	1.3156	0.00%
2014-03-19	0	0.241	0.241	0.243	0.240	0.250	5,469,329	1,338,363	0.2447	1.327	1.327	1.338	1.322	1.377	993,294	1.3474	1.69%
2014-03-18	0	0.237	0.236	0.245	0.230	0.250	6,540,704	1,582,126	0.2419	1.305	1.299	1.349	1.266	1.377	1,187,868	1.3319	-2.07%
2014-03-17	0	0.242	0.242	0.248	0.227	0.255	14,969,210	3,685,090	0.2462	1.333	1.333	1.366	1.250	1.404	2,718,584	1.3555	6.14%
2014-03-14	0	0.228	0.226	0.229	0.208	0.243	20,801,860	4,567,197	0.2196	1.255	1.244	1.261	1.145	1.338	3,777,861	1.2089	0.00%
2014-03-13	0	0.228	0.220	0.229	0.208	0.238	14,636,002	3,280,859	0.2242	1.255	1.211	1.261	1.145	1.310	2,658,069	1.2343	-5.00%
2014-03-12	0	0.240	0.237	0.242	0.237	0.270	24,089,633	5,879,670	0.2441	1.322	1.305	1.333	1.305	1.487	4,374,959	1.3439	-7.69%
2014-03-11	0	0.260	0.255	0.260	0.212	0.260	81,937,868	20,047,064	0.2447	1.432	1.404	1.432	1.167	1.432	14,880,876	1.3472	22.64%
2014-03-10	0	0.212	0.211	0.213	0.171	0.215	45,619,596	9,267,175	0.2031	1.167	1.162	1.173	0.942	1.184	8,285,053	1.1185	22.54%
2014-03-07	0	0.173	0.173	0.176	0.168	0.177	3,169,540	542,435	0.1711	0.953	0.953	0.969	0.925	0.975	575,626	0.9423	-1.14%
2014-03-06	0	0.175	0.175	0.184	0.170	0.188	1,822,300	323,572	0.1776	0.964	0.964	1.013	0.936	1.035	330,951	0.9777	-2.78%
2014-03-05	0	0.180	0.178	0.181	0.176	0.185	7,251,200	1,307,756	0.1804	0.991	0.980	0.997	0.969	1.019	1,316,903	0.9931	-1.10%
2014-03-04	0	0.182	0.178	0.182	0.175	0.185	8,889,015	1,610,513	0.1812	1.002	0.980	1.002	0.964	1.019	1,614,349	0.9976	4.60%
2014-03-03	0	0.174	0.171	0.174	0.164	0.180	5,579,827	972,399	0.1743	0.958	0.942	0.958	0.903	0.991	1,013,362	0.9596	3.57%
2014-02-28	0	0.168	0.164	0.169	0.164	0.176	6,459,402	1,109,539	0.1718	0.925	0.903	0.931	0.903	0.969	1,173,103	0.9458	-4.55%
2014-02-27	0	0.176	0.176	0.178	0.168	0.178	8,066,057	1,399,433	0.1735	0.969	0.969	0.980	0.925	0.980	1,464,890	0.9553	4.76%
2014-02-26	0	0.168	0.166	0.168	0.162	0.170	3,899,405	645,997	0.1657	0.925	0.914	0.925	0.892	0.936	708,178	0.9122	-1.18%
2014-02-25	0	0.170	0.169	0.172	0.168	0.175	5,384,602	923,267	0.1715	0.936	0.931	0.947	0.925	0.964	977,907	0.9441	-1.16%
2014-02-24	0	0.172	0.170	0.174	0.167	0.186	29,406,822	5,105,954	0.1736	0.947	0.936	0.958	0.920	1.024	5,340,623	0.9561	-12.69%
2014-02-21	0	0.197	0.196	0.202	0.190	0.204	23,801,515	4,733,443	0.1989	1.085	1.079	1.112	1.046	1.123	4,322,634	1.0950	-6.64%
2014-02-20	0	0.211	0.211	0.216	0.181	0.220	9,662,000	1,908,004	0.1975	1.162	1.162	1.189	0.997	1.211	1,754,732	1.0873	11.05%
2014-02-19	0	0.190	0.182	0.192	0.181	0.192	8,120,000	1,527,740	0.1881	1.046	1.002	1.057	0.997	1.057	1,474,687	1.0360	-0.52%
2014-02-18	0	0.191	0.190	0.192	0.171	0.198	9,428,100	1,774,595	0.1882	1.052	1.046	1.057	0.942	1.090	1,712,253	1.0364	9.14%
2014-02-17	0	0.175	0.172	0.176	0.165	0.178	7,040,320	1,185,471	0.1684	0.964	0.947	0.969	0.909	0.980	1,278,605	0.9272	0.00%
2014-02-14	0	0.175	0.175	0.178	0.170	0.178	3,140,000	550,660	0.1754	0.964	0.964	0.980	0.936	0.980	570,261	0.9656	1.16%
2014-02-13	0	0.173	0.170	0.175	0.170	0.178	6,320,000	1,095,920	0.1734	0.953	0.936	0.964	0.936	0.980	1,147,786	0.9548	-1.14%
2014-02-12	0	0.175	0.175	0.176	0.175	0.183	3,379,623	600,647	0.1777	0.964	0.964	0.969	0.964	1.008	613,779	0.9786	-1.13%
2014-02-11	0	0.177	0.177	0.180	0.176	0.192	5,615,500	1,016,272	0.1810	0.975	0.975	0.991	0.969	1.057	1,019,841	0.9965	-5.85%
2014-02-10	0	0.188	0.187	0.188	0.178	0.190	8,816,157	1,613,322	0.1830	1.035	1.030	1.035	0.980	1.046	1,601,117	1.0076	0.53%
2014-02-07	0	0.187	0.187	0.188	0.171	0.200	31,933,360	6,109,447	0.1913	1.030	1.030	1.035	0.942	1.101	5,799,472	1.0534	7.47%
2014-02-06	0	0.174	0.169	0.175	0.147	0.177	28,709,898	4,831,940	0.1683	0.958	0.931	0.964	0.809	0.975	5,214,054	0.9267	16.78%
2014-02-05	0	0.149	0.150	0.158	0.144	0.151	3,217,160	472,192	0.1468	0.820	0.826	0.870	0.793	0.831	584,274	0.8082	0.68%
2014-02-04	0	0.148	0.148	0.154	0.148	0.170	7,518,040	1,192,211	0.1586	0.815	0.815	0.848	0.815	0.936	1,365,364	0.8732	2.07%
2014-01-30	0	0.145	0.142	0.152	0.130	0.147	5,229,600	748,362	0.1431	0.798	0.782	0.837	0.716	0.809	949,757	0.7880	-2.03%
2014-01-29	0	0.148	0.149	0.154	0.144	0.157	2,872,000	426,640	0.1486	0.815	0.820	0.848	0.793	0.864	521,589	0.8180	-0.67%
2014-01-28	0	0.149	0.149	0.152	0.146	0.153	2,720,800	406,272	0.1493	0.820	0.820	0.837	0.804	0.842	494,129	0.8222	0.68%
2014-01-27	0	0.148	0.148	0.150	0.148	0.163	2,400,000	360,720	0.1503	0.815	0.815	0.826	0.815	0.898	435,868	0.8276	-3.27%
2014-01-24	0	0.153	0.153	0.154	0.144	0.173	14,770,000	2,269,120	0.1536	0.842	0.842	0.848	0.793	0.953	2,682,405	0.8459	-11.05%
2014-01-23	0	0.172	0.167	0.173	0.156	0.175	3,140,000	526,220	0.1676	0.947	0.920	0.953	0.859	0.964	570,261	0.9228	4.24%
2014-01-22	0	0.165	0.162	0.167	0.160	0.175	6,616,000	1,106,430	0.1672	0.909	0.892	0.920	0.881	0.964	1,201,543	0.9208	-6.78%
2014-01-21	0	0.177	0.177	0.180	0.176	0.187	4,180,000	751,320	0.1797	0.975	0.975	0.991	0.969	1.030	759,137	0.9897	-1.67%
2014-01-20	0	0.180	0.178	0.180	0.170	0.203	18,290,400	3,339,948	0.1826	0.991	0.980	0.991	0.936	1.118	3,321,751	1.0055	-7.22%
2014-01-17	0	0.194	0.194	0.195	0.193	0.500	118,277,600	28,018,432	0.2369	1.068	1.068	1.074	1.063	2.753	21,480,597	1.3044	-22.40%
2014-01-16	0	0.700	0.680	0.700	0.620	0.710	11,411,670	7,596,039	0.6656	1.377	1.337	1.377	1.219	1.396	5,802,980	1.3090	7.69%
2014-01-15	0	0.650	0.640	0.650	0.550	0.650	8,778,502	5,362,541	0.6109	1.278	1.259	1.278	1.082	1.278	4,463,980	1.2013	16.07%
2014-01-14	0	0.560	0.550	0.560	0.490	0.610	9,763,590	5,354,897	0.5485	1.101	1.082	1.101	0.964	1.200	4,964,910	1.0785	-1.75%
2014-01-13	0	0.570	0.560	0.570	0.450	0.610	25,006,879	13,429,060	0.5370	1.121	1.101	1.121	0.885	1.200	12,716,317	1.0560	26.67%
2014-01-10	0	0.450	0.450	0.460	0.400	0.450	5,022,200	2,119,407	0.4220	0.885	0.885	0.905	0.787	0.885	2,553,853	0.8299	12.50%
2014-01-09	0	0.400	0.385	0.415	0.380	0.415	3,310,010	1,303,487	0.3938	0.787	0.757	0.816	0.747	0.816	1,683,182	0.7744	-2.44%
2014-01-08	0	0.410	0.395	0.410	0.385	0.430	4,148,725	1,669,828	0.4025	0.806	0.777	0.806	0.757	0.846	2,109,680	0.7915	-4.65%
2014-01-07	0	0.430	0.420	0.445	0.360	0.430	11,405,680	4,489,259	0.3936	0.846	0.826	0.875	0.708	0.846	5,799,934	0.7740	19.44%
2014-01-06	0	0.360	0.355	0.370	0.345	0.400	5,515,664	2,018,614	0.3660	0.708	0.698	0.728	0.678	0.787	2,804,786	0.7197	7.46%
2014-01-03	0	0.335	0.335	0.345	0.325	0.340	545,000	182,575	0.3350	0.659	0.659	0.678	0.639	0.669	277,139	0.6588	-2.90%
2014-01-02	0	0.345	0.335	0.345	0.325	0.350	4,430,000	1,496,300	0.3378	0.678	0.659	0.678	0.639	0.688	2,252,712	0.6642	9.52%
2013-12-31	0	0.315	0.315	0.325	0.310	0.320	230,000	72,900	0.3170	0.619	0.619	0.639	0.610	0.629	116,958	0.6233	-5.97%
2013-12-30	0	0.335	0.315	0.335	0.315	0.335	990,300	316,841	0.3199	0.659	0.619	0.659	0.619	0.659	503,580	0.6292	6.35%
2013-12-27	0	0.315	0.315	0.320	0.310	0.325	583,500	184,125	0.3156	0.619	0.619	0.629	0.610	0.639	296,717	0.6205	1.61%
2013-12-24	0	0.310	0.310	0.325	0.310	0.325	427,000	136,960	0.3207	0.610	0.610	0.639	0.610	0.639	217,135	0.6308	-7.46%
2013-12-23	0	0.335	0.330	0.340	0.305	0.340	1,073,240	343,289	0.3199	0.659	0.649	0.669	0.600	0.669	545,756	0.6290	8.06%
2013-12-20	0	0.310	0.310	0.315	0.305	0.325	485,091	150,776	0.3108	0.610	0.610	0.619	0.600	0.639	246,675	0.6112	-4.62%
2013-12-19	0	0.325	0.305	0.325	0.305	0.325	2,361,600	744,114	0.3151	0.639	0.600	0.639	0.600	0.639	1,200,904	0.6196	3.17%
2013-12-18	0	0.315	0.310	0.315	0.300	0.315	1,025,000	316,850	0.3091	0.619	0.610	0.619	0.590	0.619	521,226	0.6079	-1.56%
2013-12-17	0	0.320	0.315	0.335	0.320	0.330	440,000	142,650	0.3242	0.629	0.619	0.659	0.629	0.649	223,746	0.6376	1.59%
2013-12-16	0	0.315	0.310	0.325	0.310	0.320	880,000	277,050	0.3148	0.619	0.610	0.639	0.610	0.629	447,491	0.6191	-3.08%
2013-12-13	0	0.325	0.315	0.325	0.300	0.340	1,850,400	582,672	0.3149	0.639	0.619	0.639	0.590	0.669	940,952	0.6192	-4.41%
2013-12-12	0	0.340	0.320	0.340	0.320	0.350	1,182,900	396,099	0.3349	0.669	0.629	0.669	0.629	0.688	601,520	0.6585	3.03%
2013-12-11	0	0.330	0.325	0.335	0.315	0.355	3,616,820	1,219,280	0.3371	0.649	0.639	0.659	0.619	0.698	1,839,199	0.6629	6.45%
2013-12-10	0	0.310	0.310	0.320	0.310	0.315	850,000	263,600	0.3101	0.610	0.610	0.629	0.610	0.619	432,236	0.6099	-1.59%
2013-12-09	0	0.315	0.315	0.320	0.300	0.320	663,435	203,372	0.3065	0.619	0.619	0.629	0.590	0.629	337,365	0.6028	3.28%
2013-12-06	0	0.305	0.305	0.315	-	-	0	0	-	0.600	0.600	0.619	-	-	0	-	0.00%
2013-12-05	0	0.305	0.305	0.320	0.300	0.315	451,880	136,409	0.3019	0.600	0.600	0.629	0.590	0.619	229,787	0.5936	-4.69%
2013-12-04	0	0.320	0.320	0.330	0.305	0.325	3,553,680	1,123,117	0.3160	0.629	0.629	0.649	0.600	0.639	1,807,092	0.6215	3.23%
2013-12-03	0	0.310	0.310	0.315	0.295	0.320	2,411,920	732,612	0.3037	0.610	0.610	0.619	0.580	0.629	1,226,492	0.5973	-3.12%
2013-12-02	0	0.320	0.310	0.320	0.315	0.320	460,000	145,250	0.3158	0.629	0.610	0.629	0.619	0.629	233,916	0.6209	1.59%
2013-11-29	0	0.315	0.315	0.320	0.315	0.330	2,373,400	756,805	0.3189	0.619	0.619	0.629	0.619	0.649	1,206,904	0.6271	-1.56%
2013-11-28	0	0.320	0.320	0.340	0.320	0.340	910,240	295,624	0.3248	0.629	0.629	0.669	0.629	0.669	462,869	0.6387	-3.03%
2013-11-27	0	0.330	0.330	0.345	0.325	0.330	142,185	46,076	0.3241	0.649	0.649	0.678	0.639	0.649	72,303	0.6373	-1.49%
2013-11-26	0	0.335	0.330	0.340	0.330	0.340	1,242,740	414,950	0.3339	0.659	0.649	0.669	0.649	0.669	631,949	0.6566	-2.90%
2013-11-25	0	0.345	0.345	0.355	0.345	0.360	710,000	251,250	0.3539	0.678	0.678	0.698	0.678	0.708	361,044	0.6959	-2.82%
2013-11-22	0	0.355	0.355	0.380	0.320	0.385	1,230,000	421,750	0.3429	0.698	0.698	0.747	0.629	0.757	625,471	0.6743	4.41%
2013-11-21	0	0.340	0.320	0.340	0.315	0.340	785,690	257,836	0.3282	0.669	0.629	0.669	0.619	0.669	399,533	0.6453	4.62%
2013-11-20	0	0.325	0.315	0.325	0.300	0.325	502,300	156,797	0.3122	0.639	0.619	0.639	0.590	0.639	255,426	0.6139	3.17%
2013-11-19	0	0.315	0.315	0.320	0.310	0.340	5,866,330	1,910,021	0.3256	0.619	0.619	0.629	0.610	0.669	2,983,104	0.6403	-10.00%
2013-11-18	0	0.350	0.350	0.360	0.350	0.355	393,640	138,001	0.3506	0.688	0.688	0.708	0.688	0.698	200,171	0.6894	1.45%
2013-11-15	0	0.345	0.340	0.350	0.345	0.360	390,000	135,050	0.3463	0.678	0.669	0.688	0.678	0.708	198,320	0.6810	-4.17%
2013-11-14	0	0.360	0.345	0.370	0.340	0.360	530,400	187,928	0.3543	0.708	0.678	0.728	0.669	0.708	269,715	0.6968	5.88%
2013-11-13	0	0.340	0.340	0.370	0.340	0.350	215,000	74,325	0.3457	0.669	0.669	0.728	0.669	0.688	109,330	0.6798	-2.86%
2013-11-12	0	0.350	0.345	0.360	0.350	0.355	270,640	94,761	0.3501	0.688	0.678	0.708	0.688	0.698	137,624	0.6886	-1.41%
2013-11-11	0	0.355	0.355	0.365	0.355	0.370	60,320	22,158	0.3673	0.698	0.698	0.718	0.698	0.728	30,673	0.7224	-4.05%
2013-11-08	0	0.370	0.370	0.375	0.365	0.380	1,031,409	385,893	0.3741	0.728	0.728	0.737	0.718	0.747	524,485	0.7358	1.37%
2013-11-07	0	0.365	0.360	0.365	0.360	0.365	70,000	25,450	0.3636	0.718	0.708	0.718	0.708	0.718	35,596	0.7150	1.39%
2013-11-06	0	0.360	0.360	0.370	0.350	0.365	302,000	108,500	0.3593	0.708	0.708	0.728	0.688	0.718	153,571	0.7065	-1.37%
2013-11-05	0	0.365	0.360	0.365	0.365	0.370	160,000	58,950	0.3684	0.718	0.708	0.718	0.718	0.728	81,362	0.7245	-1.35%
2013-11-04	0	0.370	0.355	0.370	0.355	0.370	580,000	210,600	0.3631	0.728	0.698	0.728	0.698	0.728	294,937	0.7140	1.37%
2013-11-01	0	0.365	0.365	0.370	0.355	0.365	560,240	201,481	0.3596	0.718	0.718	0.728	0.698	0.718	284,889	0.7072	-3.95%
2013-10-31	0	0.380	0.360	0.380	0.325	0.380	450,000	151,500	0.3367	0.747	0.708	0.747	0.639	0.747	228,831	0.6621	8.57%
2013-10-30	0	0.350	0.350	0.380	0.350	0.360	1,840,000	647,350	0.3518	0.688	0.688	0.747	0.688	0.708	935,664	0.6919	0.00%
2013-10-29	0	0.350	0.335	0.375	0.350	0.360	2,260,008	806,002	0.3566	0.688	0.659	0.737	0.688	0.708	1,149,243	0.7013	-2.78%
2013-10-28	0	0.360	0.350	0.360	0.350	0.370	781,200	281,746	0.3607	0.708	0.688	0.708	0.688	0.728	397,250	0.7092	-1.37%
2013-10-25	0	0.365	0.365	0.370	0.360	0.370	840,400	305,794	0.3639	0.718	0.718	0.728	0.708	0.728	427,354	0.7156	-2.67%
2013-10-24	0	0.375	0.365	0.380	0.370	0.390	2,430,240	913,234	0.3758	0.737	0.718	0.747	0.728	0.767	1,235,808	0.7390	-3.85%
2013-10-23	0	0.390	0.385	0.395	0.390	0.405	1,690,000	668,950	0.3958	0.767	0.757	0.777	0.767	0.796	859,387	0.7784	-2.50%
2013-10-22	0	0.400	0.395	0.400	0.390	0.415	4,077,843	1,654,093	0.4056	0.787	0.777	0.787	0.767	0.816	2,073,635	0.7977	2.56%
2013-10-21	0	0.390	0.380	0.395	0.355	0.410	3,856,880	1,488,376	0.3859	0.767	0.747	0.777	0.698	0.806	1,961,273	0.7589	4.00%
2013-10-18	0	0.375	0.365	0.380	0.365	0.385	2,056,000	764,480	0.3718	0.737	0.718	0.747	0.718	0.757	1,045,502	0.7312	-2.60%
2013-10-17	0	0.385	0.385	0.390	0.370	0.400	3,414,679	1,315,834	0.3853	0.757	0.757	0.767	0.728	0.787	1,736,408	0.7578	-4.94%
2013-10-16	0	0.405	0.400	0.405	0.360	0.430	15,474,372	6,105,698	0.3946	0.796	0.787	0.796	0.708	0.846	7,868,916	0.7759	2.53%
2013-10-15	0	0.395	0.385	0.395	0.350	0.400	18,033,741	6,830,335	0.3788	0.777	0.757	0.777	0.688	0.787	9,170,388	0.7448	9.72%
2013-10-11	0	0.360	0.355	0.365	0.310	0.370	19,422,359	6,853,522	0.3529	0.708	0.698	0.718	0.610	0.728	9,876,518	0.6939	24.14%
2013-10-10	0	0.290	0.285	0.305	0.290	0.315	1,061,000	315,435	0.2973	0.570	0.560	0.600	0.570	0.619	539,532	0.5846	-7.94%
2013-10-09	0	0.315	0.290	0.315	0.315	0.315	130,000	40,950	0.3150	0.619	0.570	0.619	0.619	0.619	66,107	0.6195	0.00%
2013-10-08	0	0.315	0.310	0.320	0.290	0.315	1,475,160	439,668	0.2980	0.619	0.610	0.629	0.570	0.619	750,138	0.5861	6.78%
2013-10-07	0	0.295	0.295	0.300	0.290	0.300	70,000	20,800	0.2971	0.580	0.580	0.590	0.570	0.590	35,596	0.5843	-6.35%
2013-10-04	0	0.315	0.305	0.315	0.305	0.320	387,119	121,394	0.3136	0.619	0.600	0.619	0.600	0.629	196,855	0.6167	3.28%
2013-10-03	0	0.305	0.305	0.315	0.300	0.305	100,000	30,250	0.3025	0.600	0.600	0.619	0.590	0.600	50,851	0.5949	-3.17%
2013-10-02	0	0.315	0.300	0.315	0.300	0.315	910,300	276,537	0.3038	0.619	0.590	0.619	0.590	0.619	462,899	0.5974	1.61%
2013-09-30	0	0.310	0.300	0.315	0.310	0.310	40,000	12,400	0.3100	0.610	0.590	0.619	0.610	0.610	20,341	0.6096	-1.59%
2013-09-27	0	0.315	0.315	0.320	0.305	0.315	390,800	120,582	0.3086	0.619	0.619	0.629	0.600	0.619	198,727	0.6068	0.00%
2013-09-26	0	0.315	0.315	0.330	0.315	0.315	70,640	22,242	0.3149	0.619	0.619	0.649	0.619	0.619	35,921	0.6192	0.00%
2013-09-25	0	0.315	0.315	0.325	0.310	0.330	250,400	79,868	0.3190	0.619	0.619	0.639	0.610	0.649	127,332	0.6272	-5.97%
2013-09-24	0	0.335	0.315	0.335	0.305	0.335	1,010,282	318,437	0.3152	0.659	0.619	0.659	0.600	0.659	513,741	0.6198	9.84%
2013-09-23	0	0.305	0.300	0.330	0.305	0.325	122,080	38,792	0.3178	0.600	0.590	0.649	0.600	0.639	62,079	0.6249	-6.15%
2013-09-19	0	0.325	0.325	0.340	0.315	0.325	520,000	167,000	0.3212	0.639	0.639	0.669	0.619	0.639	264,427	0.6316	0.00%
2013-09-18	0	0.325	0.320	0.335	0.325	0.325	90,000	29,250	0.3250	0.639	0.629	0.659	0.639	0.639	45,766	0.6391	0.00%
2013-09-17	0	0.325	0.320	0.330	0.325	0.330	362,000	117,860	0.3256	0.639	0.629	0.649	0.639	0.649	184,082	0.6403	-4.41%
2013-09-16	0	0.340	0.335	0.340	0.320	0.350	7,711,995	2,525,677	0.3275	0.669	0.659	0.669	0.629	0.688	3,921,648	0.6440	-4.23%
2013-09-13	0	0.355	0.340	0.355	0.340	0.360	490,008	170,352	0.3477	0.698	0.669	0.698	0.669	0.708	249,175	0.6837	4.41%
2013-09-12	0	0.340	0.340	0.355	0.330	0.350	760,320	257,493	0.3387	0.669	0.669	0.698	0.649	0.688	386,632	0.6660	-1.45%
2013-09-11	0	0.345	0.345	0.350	0.345	0.355	780,160	272,453	0.3492	0.678	0.678	0.688	0.678	0.698	396,721	0.6868	-2.82%
2013-09-10	0	0.355	0.350	0.355	0.350	0.415	7,451,178	2,763,859	0.3709	0.698	0.688	0.698	0.688	0.816	3,789,019	0.7294	-10.13%
2013-09-09	0	0.395	0.385	0.395	0.350	0.395	4,868,545	1,799,850	0.3697	0.777	0.757	0.777	0.688	0.777	2,475,717	0.7270	8.22%
2013-09-06	0	0.365	0.360	0.365	0.345	0.370	3,659,986	1,307,665	0.3573	0.718	0.708	0.718	0.678	0.728	1,861,150	0.7026	4.29%
2013-09-05	0	0.350	0.345	0.350	0.300	0.430	34,214,465	12,596,950	0.3682	0.688	0.678	0.688	0.590	0.846	17,398,493	0.7240	-23.08%
2013-09-04	0	0.455	0.455	0.465	0.220	0.470	31,994,574	11,542,555	0.3608	0.895	0.895	0.914	0.433	0.924	16,269,650	0.7095	82.00%
2013-09-03	0	0.250	0.230	0.260	0.250	0.250	20,960	5,225	0.2493	0.492	0.452	0.511	0.492	0.492	10,658	0.4902	0.81%
2013-09-02	0	0.248	0.248	0.255	0.245	0.250	1,840,000	457,700	0.2488	0.488	0.488	0.501	0.482	0.492	935,664	0.4892	-6.42%
2013-08-30	0	0.265	0.260	0.280	0.265	0.265	32,000	8,430	0.2634	0.521	0.511	0.551	0.521	0.521	16,272	0.5181	-3.64%
2013-08-29	0	0.275	0.265	0.275	0.260	0.280	160,000	43,600	0.2725	0.541	0.521	0.541	0.511	0.551	81,362	0.5359	5.77%
2013-08-28	0	0.260	0.260	0.280	0.260	0.270	330,000	86,000	0.2606	0.511	0.511	0.551	0.511	0.531	167,809	0.5125	-7.14%
2013-08-27	0	0.280	0.275	0.280	0.275	0.280	120,000	33,450	0.2788	0.551	0.541	0.551	0.541	0.551	61,022	0.5482	0.00%
2013-08-26	0	0.280	0.280	0.290	0.280	0.285	580,040	162,460	0.2801	0.551	0.551	0.570	0.551	0.560	294,958	0.5508	-1.75%
2013-08-23	0	0.285	0.275	0.285	0.270	0.295	753,840	213,731	0.2835	0.560	0.541	0.560	0.531	0.580	383,337	0.5576	1.79%
2013-08-22	0	0.280	0.280	0.285	0.265	0.285	1,605,600	438,160	0.2729	0.551	0.551	0.560	0.521	0.560	816,468	0.5367	1.82%
2013-08-21	0	0.275	0.270	0.275	0.260	0.280	2,526,560	671,380	0.2657	0.541	0.531	0.541	0.511	0.551	1,284,788	0.5226	-1.79%
2013-08-20	0	0.280	0.280	0.290	0.280	0.295	11,035,200	3,145,022	0.2850	0.551	0.551	0.570	0.551	0.580	5,611,540	0.5605	-5.08%
2013-08-19	0	0.295	0.295	0.300	0.295	0.305	815,920	243,682	0.2987	0.580	0.580	0.590	0.580	0.600	414,906	0.5873	-3.28%
2013-08-16	0	0.305	0.300	0.305	0.300	0.335	1,944,120	604,221	0.3108	0.600	0.590	0.600	0.590	0.659	988,610	0.6112	-8.96%
2013-08-15	0	0.335	0.325	0.345	0.320	0.405	1,930,721	685,096	0.3548	0.659	0.639	0.678	0.629	0.796	981,796	0.6978	0.00%
2013-08-13	0	0.335	0.325	0.335	0.320	0.340	469,320	154,514	0.3292	0.659	0.639	0.659	0.629	0.669	238,655	0.6474	0.00%
2013-08-12	0	0.335	0.320	0.345	0.320	0.345	425,240	146,249	0.3439	0.659	0.629	0.678	0.629	0.678	216,240	0.6763	-2.90%
2013-08-09	0	0.345	0.345	0.350	0.320	0.365	2,130,960	727,112	0.3412	0.678	0.678	0.688	0.629	0.718	1,083,620	0.6710	6.15%
2013-08-08	0	0.325	0.315	0.325	0.300	0.325	545,080	171,524	0.3147	0.639	0.619	0.639	0.590	0.639	277,180	0.6188	-1.52%
2013-08-07	0	0.330	0.320	0.340	0.320	0.345	505,000	168,500	0.3337	0.649	0.629	0.669	0.629	0.678	256,799	0.6562	0.00%
2013-08-06	0	0.330	0.330	0.340	0.310	0.350	2,030,000	656,500	0.3234	0.649	0.649	0.669	0.610	0.688	1,032,281	0.6360	-10.81%
2013-08-05	0	0.370	0.370	0.375	0.330	0.450	2,241,560	826,780	0.3688	0.728	0.728	0.737	0.649	0.885	1,139,862	0.7253	-1.33%
2013-08-02	0	0.375	0.375	0.380	0.320	0.540	17,584,127	7,752,947	0.4409	0.737	0.737	0.747	0.629	1.062	8,941,753	0.8670	32.35%
2013-08-01	0	0.340	0.325	0.340	0.285	0.340	8,710,400	2,580,362	0.2962	0.557	0.533	0.557	0.467	0.557	5,315,220	0.4855	15.25%
2013-07-31	0	0.295	0.285	0.300	0.285	0.305	212,400	63,648	0.2997	0.483	0.467	0.492	0.467	0.500	129,610	0.4911	3.51%
2013-07-30	0	0.285	0.285	0.300	0.280	0.300	230,500	65,400	0.2837	0.467	0.467	0.492	0.459	0.492	140,655	0.4650	0.00%
2013-07-29	0	0.285	0.285	0.300	0.280	0.300	100,476	28,792	0.2866	0.467	0.467	0.492	0.459	0.492	61,312	0.4696	-5.00%
2013-07-26	0	0.300	0.285	0.300	0.280	0.305	60,330	17,849	0.2959	0.492	0.467	0.492	0.459	0.500	36,814	0.4848	7.14%
2013-07-25	0	0.280	0.280	0.300	0.280	0.310	866,970	261,009	0.3011	0.459	0.459	0.492	0.459	0.508	529,038	0.4934	-9.68%
2013-07-24	0	0.310	0.300	0.310	0.310	0.320	20,324	6,400	0.3149	0.508	0.492	0.508	0.508	0.524	12,402	0.5160	0.00%
2013-07-23	0	0.310	0.305	0.310	0.305	0.310	130,000	39,750	0.3058	0.508	0.500	0.508	0.500	0.508	79,328	0.5011	0.00%
2013-07-22	0	0.310	0.310	0.320	0.280	0.320	260,500	80,047	0.3073	0.508	0.508	0.524	0.459	0.524	158,961	0.5036	1.64%
2013-07-19	0	0.305	0.300	0.325	0.300	0.310	439,000	132,915	0.3028	0.500	0.492	0.533	0.492	0.508	267,885	0.4962	-1.61%
2013-07-18	0	0.310	0.310	0.345	0.290	0.315	2,656,100	771,061	0.2903	0.508	0.508	0.565	0.475	0.516	1,620,793	0.4757	-4.62%
2013-07-17	0	0.325	0.305	0.325	0.305	0.325	64,860	20,187	0.3112	0.533	0.500	0.533	0.500	0.533	39,579	0.5100	4.84%
2013-07-16	0	0.310	0.310	0.345	0.295	0.330	140,000	45,100	0.3221	0.508	0.508	0.565	0.483	0.541	85,430	0.5279	-4.62%
2013-07-15	0	0.325	0.280	0.325	0.275	0.325	10,104,000	2,933,610	0.2903	0.533	0.459	0.533	0.451	0.533	6,165,616	0.4758	14.04%
2013-07-12	0	0.285	0.285	0.315	0.285	0.300	116,047	33,324	0.2872	0.467	0.467	0.516	0.467	0.492	70,814	0.4706	-6.56%
2013-07-11	0	0.305	0.300	0.310	0.295	0.305	132,640	39,784	0.2999	0.500	0.492	0.508	0.483	0.500	80,939	0.4915	1.67%
2013-07-10	0	0.300	0.295	0.310	0.295	0.310	650,600	195,386	0.3003	0.492	0.483	0.508	0.483	0.508	397,006	0.4921	0.00%
2013-07-09	0	0.300	0.295	0.310	0.250	0.300	781,470	220,302	0.2819	0.492	0.483	0.508	0.410	0.492	476,865	0.4620	1.69%
2013-07-08	0	0.295	0.295	0.320	0.295	0.295	130,000	38,600	0.2969	0.483	0.483	0.524	0.483	0.483	79,328	0.4866	0.00%
2013-07-05	0	0.295	0.295	0.305	0.270	0.310	110,400	33,806	0.3062	0.483	0.483	0.500	0.442	0.508	67,368	0.5018	9.26%
2013-07-04	0	0.270	0.270	0.310	0.265	0.310	830,000	237,400	0.2860	0.442	0.442	0.508	0.434	0.508	506,479	0.4687	-3.57%
2013-07-03	0	0.280	0.280	0.310	0.280	0.300	213,000	62,080	0.2915	0.459	0.459	0.508	0.459	0.492	129,976	0.4776	-6.67%
2013-07-02	0	0.300	0.300	0.330	-	-	0	0	-	0.492	0.492	0.541	-	-	0	-	3.45%
2013-06-28	0	0.290	0.290	0.320	0.290	0.290	20,000	5,800	0.2900	0.475	0.475	0.524	0.475	0.475	12,204	0.4752	-3.33%
2013-06-27	0	0.300	0.290	0.310	0.290	0.320	480,000	148,550	0.3095	0.492	0.475	0.508	0.475	0.524	292,903	0.5072	7.14%
2013-06-26	0	0.280	0.280	0.305	0.280	0.310	550,000	164,250	0.2986	0.459	0.459	0.500	0.459	0.508	335,618	0.4894	-6.67%
2013-06-25	0	0.300	0.300	0.340	0.280	0.310	60,000	17,900	0.2983	0.492	0.492	0.557	0.459	0.508	36,613	0.4889	0.00%
2013-06-24	0	0.300	0.300	0.350	0.300	0.320	60,000	19,000	0.3167	0.492	0.492	0.574	0.492	0.524	36,613	0.5189	-6.25%
2013-06-21	0	0.320	0.305	0.350	0.310	0.360	1,180,000	399,800	0.3388	0.524	0.500	0.574	0.508	0.590	720,054	0.5552	6.67%
2013-06-20	0	0.300	0.300	0.320	0.250	0.320	1,000,000	303,600	0.3036	0.492	0.492	0.524	0.410	0.524	610,215	0.4975	-9.09%
2013-06-19	0	0.330	0.325	0.330	0.320	0.355	473,000	156,960	0.3318	0.541	0.533	0.541	0.524	0.582	288,632	0.5438	-9.59%
2013-06-18	0	0.365	0.325	0.380	0.360	0.365	120,520	43,911	0.3643	0.598	0.533	0.623	0.590	0.598	73,543	0.5971	1.39%
2013-06-17	0	0.360	0.345	0.360	0.300	0.360	770,000	267,150	0.3469	0.590	0.565	0.590	0.492	0.590	469,866	0.5686	0.00%
2013-06-14	0	0.360	0.340	0.360	0.340	0.360	30,000	10,400	0.3467	0.590	0.557	0.590	0.557	0.590	18,306	0.5681	5.88%
2013-06-13	0	0.340	0.340	0.360	0.340	0.340	410,000	139,400	0.3400	0.557	0.557	0.590	0.557	0.557	250,188	0.5572	-2.86%
2013-06-11	0	0.350	0.350	0.375	0.340	0.375	150,000	52,000	0.3467	0.574	0.574	0.615	0.557	0.615	91,532	0.5681	0.00%
2013-06-10	0	0.350	0.330	0.360	0.350	0.355	110,000	38,550	0.3505	0.574	0.541	0.590	0.574	0.582	67,124	0.5743	-2.78%
2013-06-07	0	0.360	0.325	0.360	-	-	0	0	-	0.590	0.533	0.590	-	-	0	-	0.00%
2013-06-06	0	0.360	0.350	0.360	0.350	0.360	160,000	56,100	0.3506	0.590	0.574	0.590	0.574	0.590	97,634	0.5746	5.88%
2013-06-05	0	0.340	0.340	0.360	0.340	0.360	280,000	96,000	0.3429	0.557	0.557	0.590	0.557	0.590	170,860	0.5619	-6.85%
2013-06-04	0	0.365	0.365	0.370	0.340	0.400	540,000	201,550	0.3732	0.598	0.598	0.606	0.557	0.656	329,516	0.6117	7.35%
2013-06-03	0	0.340	0.340	0.355	0.340	0.365	920,400	316,528	0.3439	0.557	0.557	0.582	0.557	0.598	561,642	0.5636	-9.33%
2013-05-31	0	0.375	0.365	0.380	0.365	0.375	450,000	164,900	0.3664	0.615	0.598	0.623	0.598	0.615	274,597	0.6005	-2.60%
2013-05-30	0	0.385	0.380	0.385	0.365	0.385	490,000	183,150	0.3738	0.631	0.623	0.631	0.598	0.631	299,006	0.6125	-4.94%
2013-05-29	0	0.405	0.390	0.420	0.390	0.405	270,000	107,500	0.3981	0.664	0.639	0.688	0.639	0.664	164,758	0.6525	5.19%
2013-05-28	0	0.385	0.380	0.385	0.380	0.395	234,000	89,780	0.3837	0.631	0.623	0.631	0.623	0.647	142,790	0.6288	-3.75%
2013-05-27	0	0.400	0.380	0.400	0.380	0.400	360,000	139,750	0.3882	0.656	0.623	0.656	0.623	0.656	219,678	0.6362	0.00%
2013-05-24	0	0.400	0.395	0.420	0.400	0.430	380,640	154,306	0.4054	0.656	0.647	0.688	0.656	0.705	232,272	0.6643	-5.88%
2013-05-23	0	0.425	0.405	0.445	0.425	0.450	100,000	44,200	0.4420	0.696	0.664	0.729	0.696	0.737	61,022	0.7243	-5.56%
2013-05-22	0	0.450	0.395	0.450	0.370	0.450	650,480	276,399	0.4249	0.737	0.647	0.737	0.606	0.737	396,933	0.6963	3.45%
2013-05-21	0	0.435	0.435	0.465	0.430	0.435	90,600	38,996	0.4304	0.713	0.713	0.762	0.705	0.713	55,286	0.7054	-7.45%
2013-05-20	0	0.470	0.470	0.485	0.430	0.435	289,040	125,016	0.4325	0.770	0.770	0.795	0.705	0.713	176,377	0.7088	8.05%
2013-05-16	0	0.435	0.430	0.465	0.435	0.435	61,000	26,520	0.4348	0.713	0.705	0.762	0.713	0.713	37,223	0.7125	-3.33%
2013-05-15	0	0.450	0.435	0.440	0.440	0.450	151,600	67,880	0.4478	0.737	0.713	0.721	0.721	0.737	92,509	0.7338	-4.26%
2013-05-14	0	0.470	0.465	0.470	0.470	0.485	500,000	236,200	0.4724	0.770	0.762	0.770	0.770	0.795	305,108	0.7742	0.00%
2013-05-13	0	0.470	0.460	0.495	0.445	0.495	410,000	190,450	0.4645	0.770	0.754	0.811	0.729	0.811	250,188	0.7612	0.00%
2013-05-10	0	0.470	0.460	0.470	0.430	0.470	470,000	217,600	0.4630	0.770	0.754	0.770	0.705	0.770	286,801	0.7587	9.30%
2013-05-09	0	0.430	0.425	0.450	0.425	0.450	420,000	181,500	0.4321	0.705	0.696	0.737	0.696	0.737	256,290	0.7082	-4.44%
2013-05-08	0	0.450	0.445	0.470	0.445	0.470	701,040	319,906	0.4563	0.737	0.729	0.770	0.729	0.770	427,785	0.7478	-4.26%
2013-05-07	0	0.470	0.470	0.485	0.460	0.480	605,800	284,000	0.4688	0.770	0.770	0.795	0.754	0.787	369,668	0.7683	-2.08%
2013-05-06	0	0.480	0.475	0.490	0.475	0.510	727,920	353,124	0.4851	0.787	0.778	0.803	0.778	0.836	444,188	0.7950	-4.00%
2013-05-03	0	0.500	0.500	0.510	0.485	0.530	750,000	376,550	0.5021	0.819	0.819	0.836	0.795	0.869	457,661	0.8228	-1.96%
2013-05-02	0	0.510	0.500	0.530	0.510	0.530	532,720	275,012	0.5162	0.836	0.819	0.869	0.836	0.869	325,074	0.8460	-3.77%
2013-04-30	0	0.530	0.520	0.540	0.500	0.590	2,260,000	1,215,000	0.5376	0.869	0.852	0.885	0.819	0.967	1,379,087	0.8810	9.28%
2013-04-29	0	0.485	0.470	0.495	0.480	0.520	1,340,240	671,911	0.5013	0.795	0.770	0.811	0.787	0.852	817,835	0.8216	-8.49%
2013-04-26	0	0.530	0.520	0.530	0.510	0.650	10,448,320	6,048,425	0.5789	0.869	0.852	0.869	0.836	1.065	6,375,725	0.9487	7.07%
2013-04-25	0	0.495	0.485	0.500	0.350	0.540	4,570,360	2,219,168	0.4856	0.811	0.795	0.819	0.574	0.885	2,788,904	0.7957	41.43%
2013-04-24	0	0.350	0.355	0.370	0.325	0.360	672,080	226,494	0.3370	0.574	0.582	0.606	0.533	0.590	410,114	0.5523	9.38%
2013-04-23	0	0.320	0.315	0.325	0.320	0.340	462,000	152,850	0.3308	0.524	0.516	0.533	0.524	0.557	281,919	0.5422	-7.25%
2013-04-22	0	0.345	0.335	0.345	0.320	0.350	361,680	121,837	0.3369	0.565	0.549	0.565	0.524	0.574	220,703	0.5520	-8.00%
2013-04-19	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.00%
2013-04-09	0	0.375	0.340	0.385	0.350	0.375	180,000	64,300	0.3572	0.615	0.557	0.631	0.574	0.615	109,839	0.5854	4.17%
2013-04-08	0	0.360	0.345	0.360	0.335	0.370	620,000	219,050	0.3533	0.590	0.565	0.590	0.549	0.606	378,334	0.5790	-2.70%
2013-04-05	0	0.370	0.360	0.370	0.340	0.400	657,040	238,134	0.3624	0.606	0.590	0.606	0.557	0.656	400,936	0.5939	-7.50%
2013-04-03	0	0.400	0.390	0.400	0.385	0.420	462,000	186,250	0.4031	0.656	0.639	0.656	0.631	0.688	281,919	0.6606	-6.98%
2013-04-02	0	0.430	0.430	0.465	0.430	0.440	84,480	36,881	0.4366	0.705	0.705	0.762	0.705	0.721	51,551	0.7154	-4.44%
2013-03-28	0	0.450	0.450	0.460	0.425	0.470	210,160	94,668	0.4505	0.737	0.737	0.754	0.696	0.770	128,243	0.7382	-6.25%
2013-03-27	0	0.480	0.470	0.495	0.480	0.500	140,000	67,850	0.4846	0.787	0.770	0.811	0.787	0.819	85,430	0.7942	-2.04%
2013-03-26	0	0.490	0.470	0.490	0.420	0.490	655,000	305,450	0.4663	0.803	0.770	0.803	0.688	0.803	399,691	0.7642	2.08%
2013-03-25	0	0.480	0.480	0.500	0.480	0.540	1,190,000	585,900	0.4924	0.787	0.787	0.819	0.787	0.885	726,156	0.8069	-9.43%
2013-03-22	0	0.530	0.530	0.550	0.530	0.610	3,711,800	2,108,078	0.5679	0.869	0.869	0.901	0.869	1.000	2,264,997	0.9307	-7.02%
2013-03-21	0	0.570	0.550	0.560	0.500	0.620	7,334,000	4,126,700	0.5627	0.934	0.901	0.918	0.819	1.016	4,475,319	0.9221	3.64%
2013-03-20	0	0.550	0.530	0.550	0.425	0.550	3,330,000	1,647,150	0.4946	0.901	0.869	0.901	0.696	0.901	2,032,017	0.8106	29.41%
2013-03-19	0	0.425	0.425	0.435	0.420	0.460	2,920,000	1,294,450	0.4433	0.696	0.696	0.713	0.688	0.754	1,781,829	0.7265	-4.49%
2013-03-18	0	0.445	0.435	0.450	0.425	0.485	3,286,600	1,448,954	0.4409	0.729	0.713	0.737	0.696	0.795	2,005,534	0.7225	-8.25%
2013-03-15	0	0.485	0.485	0.500	0.485	0.570	2,327,000	1,194,090	0.5131	0.795	0.795	0.819	0.795	0.934	1,419,971	0.8409	-14.91%
2013-03-14	0	0.570	0.560	0.570	0.540	0.620	2,055,760	1,197,648	0.5826	0.934	0.918	0.934	0.885	1.016	1,254,456	0.9547	-8.06%
2013-03-13	0	0.620	0.610	0.630	0.570	0.690	8,951,560	5,751,001	0.6425	1.016	1.000	1.032	0.934	1.131	5,462,379	1.0528	0.00%
2013-03-12	0	0.620	0.620	0.630	0.610	0.900	22,127,960	16,176,216	0.7310	1.016	1.016	1.032	1.000	1.475	13,502,820	1.1980	-19.48%
2013-03-11	0	0.770	0.770	0.780	0.410	0.790	31,078,120	20,918,934	0.6731	1.262	1.262	1.278	0.672	1.295	18,964,345	1.1031	79.07%
2013-03-08	0	0.430	0.430	0.435	0.255	0.475	18,879,160	7,747,237	0.4104	0.705	0.705	0.713	0.418	0.778	11,520,353	0.6725	104.76%
2013-03-07	0	0.210	0.210	0.229	0.210	0.210	40,080	8,416	0.2100	0.344	0.344	0.375	0.344	0.344	24,457	0.3441	-4.55%
2013-03-06	0	0.220	0.204	0.229	-	-	0	0	-	0.361	0.334	0.375	-	-	0	-	0.00%
2013-03-05	0	0.220	0.200	0.229	0.220	0.220	10,000	2,200	0.2200	0.361	0.328	0.375	0.361	0.361	6,102	0.3605	0.00%
2013-03-04	0	0.220	0.203	0.229	-	-	0	0	-	0.361	0.333	0.375	-	-	0	-	0.00%
2013-03-01	0	0.220	0.211	0.229	-	-	400	80	0.2000	0.361	0.346	0.375	-	-	244	0.3278	0.00%
2013-02-28	0	0.220	0.210	0.229	0.220	0.220	20,000	4,400	0.2200	0.361	0.344	0.375	0.361	0.361	12,204	0.3605	-3.93%
2013-02-27	0	0.229	0.210	0.229	0.200	0.229	102,000	21,300	0.2088	0.375	0.344	0.375	0.328	0.375	62,242	0.3422	-0.43%
2013-02-26	0	0.230	0.211	0.230	0.230	0.231	410,000	94,310	0.2300	0.377	0.346	0.377	0.377	0.379	250,188	0.3770	-8.00%
2013-02-25	0	0.250	0.231	0.250	-	-	0	0	-	0.410	0.379	0.410	-	-	0	-	0.00%
2013-02-22	0	0.250	0.222	0.250	-	-	0	0	-	0.410	0.364	0.410	-	-	0	-	0.00%
2013-02-21	0	0.250	0.224	0.250	-	-	0	0	-	0.410	0.367	0.410	-	-	0	-	0.00%
2013-02-20	0	0.250	0.242	0.260	0.250	0.250	101,440	25,338	0.2498	0.410	0.397	0.426	0.410	0.410	61,900	0.4093	0.00%
2013-02-19	0	0.250	0.221	0.250	-	-	0	0	-	0.410	0.362	0.410	-	-	0	-	0.00%
2013-02-18	0	0.250	0.231	0.250	0.250	0.250	10,000	2,500	0.2500	0.410	0.379	0.410	0.410	0.410	6,102	0.4097	2.04%
2013-02-15	0	0.245	0.245	0.250	0.245	0.245	97,240	23,751	0.2443	0.401	0.401	0.410	0.401	0.401	59,337	0.4003	0.00%
2013-02-14	0	0.245	0.221	0.255	0.245	0.245	20,560	5,031	0.2447	0.401	0.362	0.418	0.401	0.401	12,546	0.4010	2.08%
2013-02-08	0	0.240	0.220	0.240	0.201	0.240	65,040	14,877	0.2287	0.393	0.361	0.393	0.329	0.393	39,688	0.3748	9.09%
2013-02-07	0	0.220	0.220	0.240	0.220	0.220	79,000	17,290	0.2189	0.361	0.361	0.393	0.361	0.361	48,207	0.3587	-4.35%
2013-02-06	0	0.230	0.231	0.249	0.220	0.220	280,000	61,600	0.2200	0.377	0.379	0.408	0.361	0.361	170,860	0.3605	-0.43%
2013-02-05	0	0.231	0.215	0.245	-	-	0	0	-	0.379	0.352	0.401	-	-	0	-	0.00%
2013-02-04	0	0.231	0.231	0.249	0.228	0.231	30,000	6,900	0.2300	0.379	0.379	0.408	0.374	0.379	18,306	0.3769	2.21%
2013-02-01	0	0.226	0.226	0.245	0.225	0.250	75,000	17,190	0.2292	0.370	0.370	0.401	0.369	0.410	45,766	0.3756	-9.60%
2013-01-31	0	0.250	0.230	0.250	-	-	9,000	1,980	0.2200	0.410	0.377	0.410	-	-	5,492	0.3605	0.00%
2013-01-30	0	0.250	0.250	0.255	0.248	0.250	44,000	10,770	0.2448	0.410	0.410	0.418	0.406	0.410	26,849	0.4011	4.17%
2013-01-29	0	0.240	0.231	0.250	0.240	0.240	40,000	9,600	0.2400	0.393	0.379	0.410	0.393	0.393	24,409	0.3933	0.00%
2013-01-28	0	0.240	0.221	0.240	0.220	0.240	108,800	24,261	0.2230	0.393	0.362	0.393	0.361	0.393	66,391	0.3654	0.00%
2013-01-25	0	0.240	0.240	0.255	0.240	0.240	130,800	31,388	0.2400	0.393	0.393	0.418	0.393	0.393	79,816	0.3933	-5.88%
2013-01-24	0	0.255	0.255	0.270	0.221	0.255	86,000	20,092	0.2336	0.418	0.418	0.442	0.362	0.418	52,479	0.3829	6.25%
2013-01-23	0	0.240	0.240	0.250	0.240	0.240	30,240	7,250	0.2397	0.393	0.393	0.410	0.393	0.393	18,453	0.3929	4.35%
2013-01-22	0	0.230	0.230	0.240	-	-	3,000	630	0.2100	0.377	0.377	0.393	-	-	1,831	0.3441	2.68%
2013-01-21	0	0.224	0.224	0.240	-	-	640	137	0.2141	0.367	0.367	0.393	-	-	391	0.3508	0.00%
2013-01-18	0	0.224	0.222	0.245	0.220	0.224	20,000	4,440	0.2220	0.367	0.364	0.401	0.361	0.367	12,204	0.3638	-3.03%
2013-01-17	0	0.231	0.221	0.245	-	-	0	0	-	0.379	0.362	0.401	-	-	0	-	0.00%
2013-01-16	0	0.231	0.231	0.247	0.230	0.230	90,000	20,700	0.2300	0.379	0.379	0.405	0.377	0.377	54,919	0.3769	-3.75%
2013-01-15	0	0.240	0.240	0.247	0.230	0.240	80,000	19,010	0.2376	0.393	0.393	0.405	0.377	0.393	48,817	0.3894	4.35%
2013-01-14	0	0.230	0.230	0.247	0.225	0.225	48,120	10,719	0.2228	0.377	0.377	0.405	0.369	0.369	29,364	0.3650	-8.00%
2013-01-11	0	0.250	0.240	0.250	0.241	0.255	425,800	106,381	0.2498	0.410	0.393	0.410	0.395	0.418	259,830	0.4094	-3.85%
2013-01-10	0	0.260	0.255	0.290	0.260	0.260	20,000	5,200	0.2600	0.426	0.418	0.475	0.426	0.426	12,204	0.4261	0.00%
2013-01-09	0	0.260	0.260	0.290	0.248	0.290	439,000	114,485	0.2608	0.426	0.426	0.475	0.406	0.475	267,885	0.4274	8.33%
2013-01-08	0	0.240	0.221	0.240	0.240	0.240	22,240	5,250	0.2361	0.393	0.362	0.393	0.393	0.393	13,571	0.3868	8.11%
2013-01-07	0	0.222	0.222	0.238	0.221	0.222	91,040	20,192	0.2218	0.364	0.364	0.390	0.362	0.364	55,554	0.3635	-7.11%
2013-01-04	0	0.239	0.204	0.240	-	-	0	0	-	0.392	0.334	0.393	-	-	0	-	0.00%
2013-01-03	0	0.239	0.206	0.239	-	-	8,240	1,631	0.1979	0.392	0.338	0.392	-	-	5,028	0.3244	-4.40%
2013-01-02	0	0.250	0.201	0.250	0.250	0.250	50,160	12,531	0.2498	0.410	0.329	0.410	0.410	0.410	30,608	0.4094	0.40%
2012-12-31	0	0.249	0.201	0.255	-	-	0	0	-	0.408	0.329	0.418	-	-	0	-	0.00%
2012-12-28	0	0.249	0.230	0.250	0.230	0.249	100,400	23,280	0.2319	0.408	0.377	0.410	0.377	0.408	61,266	0.3800	4.18%
2012-12-27	0	0.239	0.201	0.280	-	-	0	0	-	0.392	0.329	0.459	-	-	0	-	0.00%
2012-12-24	0	0.239	0.210	0.255	-	-	0	0	-	0.392	0.344	0.418	-	-	0	-	0.00%
2012-12-21	0	0.239	0.227	0.239	0.219	0.239	150,800	34,986	0.2320	0.392	0.372	0.392	0.359	0.392	92,020	0.3802	9.63%
2012-12-20	0	0.218	0.195	0.220	-	-	7,000	1,295	0.1850	0.357	0.320	0.361	-	-	4,272	0.3032	0.00%
2012-12-19	0	0.218	0.205	0.220	0.218	0.225	30,040	6,434	0.2142	0.357	0.336	0.361	0.357	0.369	18,331	0.3510	-3.11%
2012-12-18	0	0.225	0.216	0.240	0.181	0.230	546,400	115,196	0.2108	0.369	0.354	0.393	0.297	0.377	333,422	0.3455	17.19%
2012-12-17	0	0.192	0.172	0.194	0.173	0.192	164,000	30,240	0.1844	0.315	0.282	0.318	0.284	0.315	100,075	0.3022	12.94%
2012-12-14	0	0.170	0.170	0.200	-	-	320	50	0.1563	0.279	0.279	0.328	-	-	195	0.2561	0.00%
2012-12-13	0	0.170	0.165	0.249	0.163	0.170	20,800	3,452	0.1660	0.279	0.270	0.408	0.267	0.279	12,692	0.2720	2.41%
2012-12-12	0	0.166	0.166	0.200	0.165	0.166	186,000	30,740	0.1653	0.272	0.272	0.328	0.270	0.272	113,500	0.2708	0.00%
2012-12-11	0	0.166	0.166	0.200	0.165	0.166	120,000	19,900	0.1658	0.272	0.272	0.328	0.270	0.272	73,226	0.2718	1.84%
2012-12-10	0	0.163	0.163	0.199	0.147	0.160	70,080	10,882	0.1553	0.267	0.267	0.326	0.241	0.262	42,764	0.2545	0.00%
2012-12-07	0	0.163	0.163	0.170	0.150	0.162	70,000	10,630	0.1519	0.267	0.267	0.279	0.246	0.265	42,715	0.2489	-4.12%
2012-12-06	0	0.170	0.163	0.219	0.170	0.170	30,000	5,100	0.1700	0.279	0.267	0.359	0.279	0.279	18,306	0.2786	0.00%
2012-12-05	0	0.170	0.164	0.219	0.165	0.170	73,000	11,990	0.1642	0.279	0.269	0.359	0.270	0.279	44,546	0.2692	3.66%
2012-12-04	0	0.164	0.164	0.189	-	-	4,560	704	0.1544	0.269	0.269	0.310	-	-	2,783	0.2530	0.00%
2012-12-03	0	0.164	0.164	0.190	-	-	0	0	-	0.269	0.269	0.311	-	-	0	-	0.00%
2012-11-30	0	0.164	0.160	0.190	-	-	0	0	-	0.269	0.262	0.311	-	-	0	-	0.00%
2012-11-29	0	0.164	0.160	0.190	-	-	0	0	-	0.269	0.262	0.311	-	-	0	-	0.00%
2012-11-28	0	0.164	0.164	0.190	0.164	0.164	10,000	1,640	0.1640	0.269	0.269	0.311	0.269	0.269	6,102	0.2688	0.00%
2012-11-27	0	0.164	0.164	0.190	0.164	0.164	10,160	1,664	0.1638	0.269	0.269	0.311	0.269	0.269	6,200	0.2684	1.23%
2012-11-26	0	0.162	0.162	0.189	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2012-11-23	0	0.162	0.162	0.177	0.162	0.162	120,160	19,464	0.1620	0.265	0.265	0.290	0.265	0.265	73,323	0.2655	-4.14%
2012-11-22	0	0.169	0.162	0.170	0.158	0.169	130,000	21,240	0.1634	0.277	0.265	0.279	0.259	0.277	79,328	0.2677	4.32%
2012-11-21	0	0.162	0.150	0.162	0.163	0.163	20,000	3,260	0.1630	0.265	0.246	0.265	0.267	0.267	12,204	0.2671	-0.61%
2012-11-20	0	0.163	0.157	0.163	-	-	0	0	-	0.267	0.257	0.267	-	-	0	-	-1.21%
2012-11-19	0	0.165	0.157	0.165	-	-	0	0	-	0.270	0.257	0.270	-	-	0	-	0.00%
2012-11-16	0	0.165	0.158	0.168	0.165	0.165	244,000	40,162	0.1646	0.270	0.259	0.275	0.270	0.270	148,893	0.2697	-2.37%
2012-11-15	0	0.169	0.162	0.170	-	-	0	0	-	0.277	0.265	0.279	-	-	0	-	0.00%
2012-11-14	0	0.169	0.165	0.170	0.165	0.169	5,660,000	955,900	0.1689	0.277	0.270	0.279	0.270	0.277	3,453,819	0.2768	0.00%
2012-11-13	0	0.169	0.163	0.170	0.163	0.169	161,040	26,639	0.1654	0.277	0.267	0.279	0.267	0.277	98,269	0.2711	2.42%
2012-11-12	0	0.165	0.163	0.170	-	-	0	0	-	0.270	0.267	0.279	-	-	0	-	0.00%
2012-11-09	0	0.165	0.165	0.181	0.163	0.163	100,000	16,300	0.1630	0.270	0.270	0.297	0.267	0.267	61,022	0.2671	0.00%
2012-11-08	0	0.165	0.165	0.179	0.160	0.175	2,255,240	375,488	0.1665	0.270	0.270	0.293	0.262	0.287	1,376,182	0.2728	-8.33%
2012-11-07	0	0.180	0.161	0.219	0.162	0.180	7,530,000	1,302,840	0.1730	0.295	0.264	0.359	0.265	0.295	4,594,921	0.2835	1.69%
2012-11-06	0	0.177	0.177	0.184	0.177	0.177	18,000	3,130	0.1739	0.290	0.290	0.302	0.290	0.290	10,984	0.2850	0.00%
2012-11-05	0	0.177	0.177	0.198	-	-	160	24	0.1500	0.290	0.290	0.324	-	-	98	0.2458	0.00%
2012-11-02	0	0.177	0.177	0.218	0.177	0.177	10,000	1,770	0.1770	0.290	0.290	0.357	0.290	0.290	6,102	0.2901	0.00%
2012-11-01	0	0.177	0.177	0.217	-	-	0	0	-	0.290	0.290	0.356	-	-	0	-	0.00%
2012-10-31	0	0.177	0.177	0.200	-	-	0	0	-	0.290	0.290	0.328	-	-	0	-	1.14%
2012-10-30	0	0.175	0.175	0.198	-	-	0	0	-	0.287	0.287	0.324	-	-	0	-	0.00%
2012-10-29	0	0.175	0.175	0.198	-	-	1,760	293	0.1665	0.287	0.287	0.324	-	-	1,074	0.2728	0.00%
2012-10-26	0	0.175	0.173	0.194	0.173	0.175	226,000	39,450	0.1746	0.287	0.284	0.318	0.284	0.287	137,909	0.2861	-5.41%
2012-10-25	0	0.185	0.174	0.229	0.185	0.185	165,000	30,450	0.1845	0.303	0.285	0.375	0.303	0.303	100,686	0.3024	6.32%
2012-10-24	0	0.174	0.174	0.218	-	-	0	0	-	0.285	0.285	0.357	-	-	0	-	0.58%
2012-10-22	0	0.173	0.173	0.250	0.173	0.175	46,400	7,975	0.1719	0.284	0.284	0.410	0.284	0.287	28,314	0.2817	1.17%
2012-10-19	0	0.171	0.171	0.220	0.171	0.171	12,960	2,164	0.1670	0.280	0.280	0.361	0.280	0.280	7,908	0.2736	0.00%
2012-10-18	0	0.171	0.171	0.178	0.170	0.170	422,000	71,720	0.1700	0.280	0.280	0.292	0.279	0.279	257,511	0.2785	-5.00%
2012-10-17	0	0.180	0.180	0.194	0.180	0.180	56,400	10,086	0.1788	0.295	0.295	0.318	0.295	0.295	34,416	0.2931	-8.16%
2012-10-16	0	0.196	0.171	0.196	-	-	5,000	825	0.1650	0.321	0.280	0.321	-	-	3,051	0.2704	-0.51%
2012-10-15	0	0.197	0.163	0.197	-	-	0	0	-	0.323	0.267	0.323	-	-	0	-	-0.51%
2012-10-12	0	0.198	0.162	0.198	-	-	480	72	0.1500	0.324	0.265	0.324	-	-	293	0.2458	0.00%
2012-10-11	0	0.198	0.154	0.198	0.199	0.199	14,400	2,667	0.1852	0.324	0.252	0.324	0.326	0.326	8,787	0.3035	16.47%
2012-10-10	0	0.170	0.153	0.199	0.170	0.170	27,000	4,401	0.1630	0.279	0.251	0.326	0.279	0.279	16,476	0.2671	-1.16%
2012-10-09	0	0.172	0.153	0.192	-	-	400	58	0.1450	0.282	0.251	0.315	-	-	244	0.2376	0.00%
2012-10-08	0	0.172	0.152	0.199	-	-	480	69	0.1438	0.282	0.249	0.326	-	-	293	0.2356	0.00%
2012-10-05	0	0.172	0.170	0.200	-	-	80	12	0.1500	0.282	0.279	0.328	-	-	49	0.2458	0.00%
2012-10-04	0	0.172	0.155	0.196	-	-	0	0	-	0.282	0.254	0.321	-	-	0	-	0.00%
2012-10-03	0	0.172	0.151	0.199	-	-	1,120	156	0.1393	0.282	0.247	0.326	-	-	683	0.2283	0.00%
2012-09-28	0	0.172	0.170	0.195	-	-	2,092	334	0.1597	0.282	0.279	0.320	-	-	1,277	0.2616	0.00%
2012-09-27	0	0.172	0.172	0.196	-	-	0	0	-	0.282	0.282	0.321	-	-	0	-	1.18%
2012-09-26	0	0.170	0.170	0.196	-	-	0	0	-	0.279	0.279	0.321	-	-	0	-	0.00%
2012-09-25	0	0.170	0.170	0.199	0.170	0.170	60,000	10,200	0.1700	0.279	0.279	0.326	0.279	0.279	36,613	0.2786	-2.86%
2012-09-24	0	0.175	0.170	0.239	0.175	0.175	16,200	2,742	0.1693	0.287	0.279	0.392	0.287	0.287	9,885	0.2774	-1.69%
2012-09-21	0	0.178	0.171	0.247	-	-	0	0	-	0.292	0.280	0.405	-	-	0	-	0.00%
2012-09-20	0	0.178	0.171	0.247	-	-	0	0	-	0.292	0.280	0.405	-	-	0	-	0.00%
2012-09-19	0	0.178	0.171	0.250	-	-	880	141	0.1602	0.292	0.280	0.410	-	-	537	0.2626	0.00%
2012-09-18	0	0.178	0.161	0.245	0.178	0.178	50,000	8,900	0.1780	0.292	0.264	0.401	0.292	0.292	30,511	0.2917	-1.11%
2012-09-17	0	0.180	0.180	0.193	0.180	0.180	60,000	10,800	0.1800	0.295	0.295	0.316	0.295	0.295	36,613	0.2950	-6.25%
2012-09-14	0	0.192	0.180	0.192	0.180	0.193	90,160	17,137	0.1901	0.315	0.295	0.315	0.295	0.316	55,017	0.3115	9.71%
2012-09-13	0	0.175	0.175	0.190	-	-	0	0	-	0.287	0.287	0.311	-	-	0	-	0.00%
2012-09-12	0	0.175	0.175	0.200	-	-	240	37	0.1542	0.287	0.287	0.328	-	-	146	0.2526	4.17%
2012-09-11	0	0.168	0.168	0.199	0.168	0.170	120,000	20,300	0.1692	0.275	0.275	0.326	0.275	0.279	73,226	0.2772	-1.18%
2012-09-10	0	0.170	0.170	0.199	0.170	0.170	32,000	5,400	0.1688	0.279	0.279	0.326	0.279	0.279	19,527	0.2765	5.59%
2012-09-07	0	0.161	0.160	0.218	0.161	0.161	10,000	1,610	0.1610	0.264	0.262	0.357	0.264	0.264	6,102	0.2638	-10.06%
2012-09-06	0	0.179	0.161	0.215	-	-	4,000	640	0.1600	0.293	0.264	0.352	-	-	2,441	0.2622	0.00%
2012-09-05	0	0.179	0.161	0.216	-	-	0	0	-	0.293	0.264	0.354	-	-	0	-	0.00%
2012-09-04	0	0.179	0.178	0.216	0.179	0.179	10,000	1,790	0.1790	0.293	0.292	0.354	0.293	0.293	6,102	0.2933	-8.21%
2012-09-03	0	0.195	0.179	0.217	-	-	0	0	-	0.320	0.293	0.356	-	-	0	-	0.00%
2012-08-31	0	0.195	0.181	0.214	-	-	0	0	-	0.320	0.297	0.351	-	-	0	-	0.00%
2012-08-30	0	0.195	0.183	0.219	-	-	0	0	-	0.320	0.300	0.359	-	-	0	-	0.00%
2012-08-29	0	0.195	0.177	0.212	-	-	0	0	-	0.320	0.290	0.347	-	-	0	-	0.00%
2012-08-28	0	0.195	0.181	0.214	-	-	2,000	350	0.1750	0.320	0.297	0.351	-	-	1,220	0.2868	0.00%
2012-08-27	0	0.195	0.177	0.237	-	-	0	0	-	0.320	0.290	0.388	-	-	0	-	0.00%
2012-08-24	0	0.195	0.181	0.249	-	-	960	168	0.1750	0.320	0.297	0.408	-	-	586	0.2868	0.00%
2012-08-23	0	0.195	0.195	0.214	-	-	0	0	-	0.320	0.320	0.351	-	-	0	-	0.00%
2012-08-22	0	0.195	0.177	0.227	-	-	0	0	-	0.320	0.290	0.372	-	-	0	-	0.00%
2012-08-21	0	0.195	0.177	0.229	-	-	0	0	-	0.320	0.290	0.375	-	-	0	-	0.00%
2012-08-20	0	0.195	0.178	0.227	-	-	0	0	-	0.320	0.292	0.372	-	-	0	-	0.00%
2012-08-17	0	0.195	0.176	0.233	-	-	0	0	-	0.320	0.288	0.382	-	-	0	-	0.00%
2012-08-16	0	0.195	0.180	0.239	0.195	0.195	14,800	2,766	0.1869	0.320	0.295	0.392	0.320	0.320	9,031	0.3063	-2.50%
2012-08-15	0	0.200	0.180	0.249	-	-	6,000	1,020	0.1700	0.328	0.295	0.408	-	-	3,661	0.2786	0.00%
2012-08-14	0	0.200	0.180	0.249	-	-	0	0	-	0.328	0.295	0.408	-	-	0	-	0.00%
2012-08-13	0	0.200	0.180	0.244	-	-	0	0	-	0.328	0.295	0.400	-	-	0	-	0.00%
2012-08-10	0	0.200	0.180	0.237	-	-	0	0	-	0.328	0.295	0.388	-	-	0	-	0.00%
2012-08-09	0	0.200	0.180	0.200	0.200	0.200	40,720	8,122	0.1995	0.328	0.295	0.328	0.328	0.328	24,848	0.3269	0.00%
2012-08-08	0	0.200	0.180	0.239	-	-	0	0	-	0.328	0.295	0.392	-	-	0	-	0.00%
2012-08-07	0	0.200	0.180	0.243	-	-	0	0	-	0.328	0.295	0.398	-	-	0	-	0.00%
2012-08-06	0	0.200	0.185	0.200	-	-	2,000	360	0.1800	0.328	0.303	0.328	-	-	1,220	0.2950	0.00%
2012-08-03	0	0.200	0.180	0.200	-	-	5,400	918	0.1700	0.328	0.295	0.328	-	-	3,295	0.2786	0.00%
2012-08-02	0	0.200	0.198	0.217	0.185	0.200	130,000	25,320	0.1948	0.328	0.324	0.356	0.303	0.328	79,328	0.3192	8.11%
2012-08-01	0	0.185	0.175	0.185	-	-	0	0	-	0.303	0.287	0.303	-	-	0	-	0.00%
2012-07-31	0	0.185	0.176	0.200	0.185	0.185	96,000	17,670	0.1841	0.303	0.288	0.328	0.303	0.303	58,581	0.3016	2.21%
2012-07-30	0	0.181	0.181	0.200	0.180	0.180	10,000	1,800	0.1800	0.297	0.297	0.328	0.295	0.295	6,102	0.2950	-9.95%
2012-07-27	0	0.201	0.180	0.295	0.201	0.201	10,000	2,010	0.2010	0.329	0.295	0.483	0.329	0.329	6,102	0.3294	0.00%
2012-07-26	0	0.201	0.190	0.220	-	-	0	0	-	0.329	0.311	0.361	-	-	0	-	0.00%
2012-07-25	0	0.201	0.201	0.220	0.200	0.201	20,000	4,010	0.2005	0.329	0.329	0.361	0.328	0.329	12,204	0.3286	0.00%
2012-07-24	0	0.201	0.201	0.218	0.200	0.201	50,000	10,010	0.2002	0.329	0.329	0.357	0.328	0.329	30,511	0.3281	0.50%
2012-07-23	0	0.200	0.170	0.244	0.200	0.200	10,000	2,000	0.2000	0.328	0.279	0.400	0.328	0.328	6,102	0.3278	5.26%
2012-07-20	0	0.190	0.182	0.242	0.180	0.190	159,000	29,875	0.1879	0.311	0.298	0.397	0.295	0.311	97,024	0.3079	5.56%
2012-07-19	0	0.180	0.168	0.200	0.180	0.180	20,000	3,600	0.1800	0.295	0.275	0.328	0.295	0.295	12,204	0.2950	12.50%
2012-07-18	0	0.160	0.156	0.180	-	-	0	0	-	0.262	0.256	0.295	-	-	0	-	0.00%
2012-07-17	0	0.160	0.160	0.180	0.160	0.160	12,480	1,972	0.1580	0.262	0.262	0.295	0.262	0.262	7,615	0.2589	0.00%
2012-07-16	0	0.160	0.158	0.190	-	-	800	120	0.1500	0.262	0.259	0.311	-	-	488	0.2458	0.00%
2012-07-13	0	0.160	0.160	0.190	-	-	0	0	-	0.262	0.262	0.311	-	-	0	-	0.00%
2012-07-12	0	0.160	0.156	0.190	-	-	0	0	-	0.262	0.256	0.311	-	-	0	-	0.00%
2012-07-11	0	0.160	0.156	0.190	0.160	0.160	11,600	1,835	0.1582	0.262	0.256	0.311	0.262	0.262	7,078	0.2592	0.00%
2012-07-10	0	0.160	0.160	0.170	0.160	0.160	15,000	2,350	0.1567	0.262	0.262	0.279	0.262	0.262	9,153	0.2567	-5.88%
2012-07-09	0	0.170	0.155	0.190	0.170	0.170	13,600	2,240	0.1647	0.279	0.254	0.311	0.279	0.279	8,299	0.2699	-2.86%
2012-07-06	0	0.175	0.156	0.190	-	-	1,120	176	0.1571	0.287	0.256	0.311	-	-	683	0.2575	0.00%
2012-07-05	0	0.175	0.167	0.190	-	-	400	64	0.1600	0.287	0.274	0.311	-	-	244	0.2622	0.00%
2012-07-04	0	0.175	0.156	0.190	-	-	0	0	-	0.287	0.256	0.311	-	-	0	-	0.00%
2012-07-03	0	0.175	0.156	0.190	-	-	0	0	-	0.287	0.256	0.311	-	-	0	-	0.00%
2012-06-29	0	0.175	0.175	0.190	0.175	0.175	100,000	17,500	0.1750	0.287	0.287	0.311	0.287	0.287	61,022	0.2868	-1.69%
2012-06-28	0	0.178	0.173	0.200	0.175	0.178	45,000	7,870	0.1749	0.292	0.284	0.328	0.287	0.292	27,460	0.2866	0.00%
2012-06-27	0	0.178	0.170	0.200	-	-	0	0	-	0.292	0.279	0.328	-	-	0	-	0.00%
2012-06-26	0	0.178	0.178	0.200	0.169	0.169	10,000	1,690	0.1690	0.292	0.292	0.328	0.277	0.277	6,102	0.2770	4.71%
2012-06-25	0	0.170	0.170	0.180	0.170	0.170	20,000	3,400	0.1700	0.279	0.279	0.295	0.279	0.279	12,204	0.2786	-5.56%
2012-06-22	0	0.180	0.174	0.190	0.180	0.180	18,000	3,136	0.1742	0.295	0.285	0.311	0.295	0.295	10,984	0.2855	-5.26%
2012-06-21	0	0.190	0.185	0.200	-	-	0	0	-	0.311	0.303	0.328	-	-	0	-	0.00%
2012-06-20	0	0.190	0.182	0.200	0.177	0.190	137,000	25,315	0.1848	0.311	0.298	0.328	0.290	0.311	83,600	0.3028	5.56%
2012-06-19	0	0.180	0.180	0.190	0.180	0.180	100,000	18,000	0.1800	0.295	0.295	0.311	0.295	0.295	61,022	0.2950	0.00%
2012-06-18	0	0.180	0.180	0.190	0.180	0.180	23,000	4,110	0.1787	0.295	0.295	0.311	0.295	0.295	14,035	0.2928	1.69%
2012-06-15	0	0.177	0.170	0.177	-	-	0	0	-	0.290	0.279	0.290	-	-	0	-	0.00%
2012-06-14	0	0.177	0.162	0.177	-	-	8,000	1,240	0.1550	0.290	0.265	0.290	-	-	4,882	0.2540	-1.67%
2012-06-13	0	0.180	0.161	0.190	-	-	0	0	-	0.295	0.264	0.311	-	-	0	-	0.00%
2012-06-12	0	0.180	0.154	0.180	0.165	0.180	20,360	3,505	0.1722	0.295	0.252	0.295	0.270	0.295	12,424	0.2821	6.51%
2012-06-11	0	0.169	0.158	0.179	-	-	400	60	0.1500	0.277	0.259	0.293	-	-	244	0.2458	0.00%
2012-06-08	0	0.169	0.165	0.179	-	-	80	12	0.1500	0.277	0.270	0.293	-	-	49	0.2458	0.00%
2012-06-07	0	0.169	0.164	0.179	0.164	0.180	100,000	17,730	0.1773	0.277	0.269	0.293	0.269	0.295	61,022	0.2906	-7.65%
2012-06-06	0	0.183	0.183	0.190	0.180	0.185	195,840	35,640	0.1820	0.300	0.300	0.311	0.295	0.303	119,505	0.2982	2.81%
2012-06-05	0	0.178	0.178	0.295	0.170	0.178	94,880	16,506	0.1740	0.292	0.292	0.483	0.279	0.292	57,897	0.2851	-0.56%
2012-06-04	0	0.179	0.170	0.179	0.170	0.185	189,120	32,498	0.1718	0.293	0.279	0.293	0.279	0.303	115,404	0.2816	-10.50%
2012-06-01	0	0.200	0.181	0.210	-	-	800	140	0.1750	0.328	0.297	0.344	-	-	488	0.2868	0.00%
2012-05-31	0	0.200	0.190	0.220	0.200	0.200	40,000	8,000	0.2000	0.328	0.311	0.361	0.328	0.328	24,409	0.3278	5.82%
2012-05-30	0	0.189	0.173	0.200	-	-	0	0	-	0.310	0.284	0.328	-	-	0	-	0.00%
2012-05-29	0	0.189	0.174	0.200	-	-	0	0	-	0.310	0.285	0.328	-	-	0	-	0.00%
2012-05-28	0	0.189	0.167	0.200	-	-	0	0	-	0.310	0.274	0.328	-	-	0	-	0.00%
2012-05-25	0	0.189	0.175	0.200	0.170	0.189	130,000	23,990	0.1845	0.310	0.287	0.328	0.279	0.310	79,328	0.3024	-0.53%
2012-05-24	0	0.190	0.172	0.190	-	-	2,251	364	0.1617	0.311	0.282	0.311	-	-	1,374	0.2650	-1.04%
2012-05-23	0	0.192	0.176	0.192	-	-	8,000	1,328	0.1660	0.315	0.288	0.315	-	-	4,882	0.2720	-1.54%
2012-05-22	0	0.195	0.176	0.195	-	-	1,000	176	0.1760	0.320	0.288	0.320	-	-	610	0.2884	0.00%
2012-05-21	0	0.195	0.181	0.295	-	-	0	0	-	0.320	0.297	0.483	-	-	0	-	0.00%
2012-05-18	0	0.195	0.195	0.196	0.171	0.171	140,000	23,940	0.1710	0.320	0.320	0.321	0.280	0.280	85,430	0.2802	-2.50%
2012-05-17	0	0.200	0.180	0.210	-	-	1,640	278	0.1695	0.328	0.295	0.344	-	-	1,001	0.2778	0.00%
2012-05-16	0	0.200	0.181	0.220	-	-	0	0	-	0.328	0.297	0.361	-	-	0	-	0.00%
2012-05-15	0	0.200	0.181	0.245	-	-	0	0	-	0.328	0.297	0.401	-	-	0	-	0.00%
2012-05-14	0	0.200	0.200	0.250	0.200	0.200	188,000	37,520	0.1996	0.328	0.328	0.410	0.328	0.328	114,720	0.3271	-3.38%
2012-05-11	0	0.207	0.200	0.245	-	-	6,000	1,178	0.1963	0.339	0.328	0.401	-	-	3,661	0.3217	0.00%
2012-05-10	0	0.207	0.193	0.220	-	-	0	0	-	0.339	0.316	0.361	-	-	0	-	0.00%
2012-05-09	0	0.207	0.207	0.245	0.203	0.203	50,000	10,150	0.2030	0.339	0.339	0.401	0.333	0.333	30,511	0.3327	-1.43%
2012-05-08	0	0.210	0.210	0.240	-	-	4,000	740	0.1850	0.344	0.344	0.393	-	-	2,441	0.3032	0.00%
2012-05-07	0	0.210	0.210	0.220	0.210	0.210	52,000	10,900	0.2096	0.344	0.344	0.361	0.344	0.344	31,731	0.3435	-4.11%
2012-05-04	0	0.219	0.213	0.260	0.200	0.219	653,040	133,681	0.2047	0.359	0.349	0.426	0.328	0.359	398,495	0.3355	-2.67%
2012-05-03	0	0.225	0.225	0.232	0.225	0.225	111,000	24,955	0.2248	0.369	0.369	0.380	0.369	0.369	67,734	0.3684	-3.02%
2012-05-02	0	0.232	0.225	0.232	0.233	0.235	355,000	82,960	0.2337	0.380	0.369	0.380	0.382	0.385	216,626	0.3830	-2.93%
2012-04-30	0	0.239	0.239	0.280	0.236	0.236	24,000	5,624	0.2343	0.392	0.392	0.459	0.387	0.387	14,645	0.3840	-0.83%
2012-04-27	0	0.241	0.228	0.280	-	-	0	0	-	0.395	0.374	0.459	-	-	0	-	0.00%
2012-04-26	0	0.241	0.227	0.280	0.227	0.241	110,000	26,370	0.2397	0.395	0.372	0.459	0.372	0.395	67,124	0.3929	0.00%
2012-04-25	0	0.241	0.241	0.255	-	-	10,000	2,500	0.2500	0.395	0.395	0.418	-	-	6,102	0.4097	0.42%
2012-04-24	0	0.240	0.236	0.270	-	-	0	0	-	0.393	0.387	0.442	-	-	0	-	0.00%
2012-04-23	0	0.240	0.234	0.260	0.240	0.255	150,480	37,155	0.2469	0.393	0.383	0.426	0.393	0.418	91,825	0.4046	-14.29%
2012-04-20	0	0.280	0.255	0.295	-	-	0	0	-	0.459	0.418	0.483	-	-	0	-	0.00%
2012-04-19	0	0.280	0.255	0.300	-	-	0	0	-	0.459	0.418	0.492	-	-	0	-	0.00%
2012-04-18	0	0.280	0.280	0.320	0.240	0.350	464,400	155,934	0.3358	0.459	0.459	0.524	0.393	0.574	283,384	0.5503	17.65%
2012-04-17	0	0.238	0.237	0.240	0.217	0.238	63,480	14,178	0.2233	0.390	0.388	0.393	0.356	0.390	38,736	0.3660	4.85%
2012-04-16	0	0.227	0.207	0.380	-	-	1,440	298	0.2069	0.372	0.339	0.623	-	-	879	0.3391	0.00%
2012-04-13	0	0.227	0.215	0.227	0.213	0.227	69,000	15,551	0.2254	0.372	0.352	0.372	0.349	0.372	42,105	0.3693	4.61%
2012-04-12	0	0.217	0.210	0.217	0.210	0.217	345,160	73,165	0.2120	0.356	0.344	0.356	0.344	0.356	210,622	0.3474	-0.91%
2012-04-11	0	0.219	0.211	0.219	0.210	0.230	383,440	80,663	0.2104	0.359	0.346	0.359	0.344	0.377	233,981	0.3447	-8.75%
2012-04-10	0	0.240	0.229	0.240	0.228	0.244	29,000	6,729	0.2320	0.393	0.375	0.393	0.374	0.400	17,696	0.3803	-3.23%
2012-04-05	0	0.248	0.230	0.248	-	-	0	0	-	0.406	0.377	0.406	-	-	0	-	-0.40%
2012-04-03	0	0.249	0.240	0.249	0.232	0.250	41,280	9,805	0.2375	0.408	0.393	0.408	0.380	0.410	25,190	0.3892	-0.40%
2012-04-02	0	0.250	0.243	0.255	0.241	0.250	19,560	4,711	0.2408	0.410	0.398	0.418	0.395	0.410	11,936	0.3947	-5.66%
2012-03-30	0	0.265	0.241	0.270	0.241	0.265	5,000	1,229	0.2458	0.434	0.395	0.442	0.395	0.434	3,051	0.4028	-3.64%
2012-03-29	0	0.275	0.260	0.275	0.260	0.275	181,720	47,433	0.2610	0.451	0.426	0.451	0.426	0.451	110,888	0.4278	-5.17%
2012-03-28	0	0.290	0.270	0.295	0.270	0.300	170,000	48,240	0.2838	0.475	0.442	0.483	0.442	0.492	103,737	0.4650	-12.12%
2012-03-27	0	0.033	0.031	0.033	0.032	0.034	2,972,800	97,560	0.0328	0.541	0.508	0.541	0.524	0.557	181,405	0.5378	-5.71%
2012-03-26	0	0.035	0.035	0.038	0.035	0.036	836,000	29,320	0.0351	0.574	0.574	0.623	0.574	0.590	51,014	0.5747	-7.89%
2012-03-23	0	0.038	0.038	0.040	0.038	0.040	666,000	25,360	0.0381	0.623	0.623	0.656	0.623	0.656	40,640	0.6240	0.00%
2012-03-22	0	0.038	0.040	0.042	0.038	0.038	84,000	3,160	0.0376	0.623	0.656	0.688	0.623	0.623	5,126	0.6165	-2.56%
2012-03-21	0	0.039	0.038	0.040	0.038	0.040	2,260,000	88,140	0.0390	0.639	0.623	0.656	0.623	0.656	137,909	0.6391	-2.50%
2012-03-20	0	0.040	0.040	0.043	0.040	0.043	1,820,000	73,954	0.0406	0.656	0.656	0.705	0.656	0.705	111,059	0.6659	0.00%
2012-03-19	0	0.040	0.040	0.043	0.040	0.043	731,608	29,869	0.0408	0.656	0.656	0.705	0.656	0.705	44,644	0.6691	-6.98%
2012-03-16	0	0.043	0.042	0.043	0.040	0.047	5,856,400	264,496	0.0452	0.705	0.688	0.705	0.656	0.770	357,367	0.7401	7.50%
2012-03-15	0	0.040	0.039	0.041	0.040	0.043	11,110,000	452,130	0.0407	0.656	0.639	0.672	0.656	0.705	677,949	0.6669	-9.09%
2012-03-14	0	0.044	0.044	0.046	0.043	0.048	1,650,000	74,420	0.0451	0.721	0.721	0.754	0.705	0.787	100,686	0.7391	-2.22%
2012-03-13	0	0.045	0.045	0.049	0.045	0.045	210,000	9,450	0.0450	0.737	0.737	0.803	0.737	0.737	12,815	0.7374	2.27%
2012-03-12	0	0.044	0.044	0.045	0.044	0.045	745,600	32,960	0.0442	0.721	0.721	0.737	0.721	0.737	45,498	0.7244	0.00%
2012-03-09	0	0.044	0.044	0.046	0.043	0.044	450,000	19,700	0.0438	0.721	0.721	0.754	0.705	0.721	27,460	0.7174	0.00%
2012-03-08	0	0.044	0.044	0.045	0.043	0.045	950,000	41,400	0.0436	0.721	0.721	0.737	0.705	0.737	57,970	0.7142	0.00%
2012-03-07	0	0.044	0.043	0.044	0.044	0.046	450,000	20,350	0.0452	0.721	0.705	0.721	0.721	0.754	27,460	0.7411	-4.35%
2012-03-06	0	0.046	0.044	0.046	0.042	0.046	1,290,000	56,660	0.0439	0.754	0.721	0.754	0.688	0.754	78,718	0.7198	4.55%
2012-03-05	0	0.044	0.044	0.045	0.044	0.045	1,054,000	47,290	0.0449	0.721	0.721	0.737	0.721	0.737	64,317	0.7353	-4.35%
2012-03-02	0	0.046	0.046	0.047	0.046	0.047	300,000	13,850	0.0462	0.754	0.754	0.770	0.754	0.770	18,306	0.7566	0.00%
2012-03-01	0	0.046	0.045	0.047	0.046	0.048	1,958,000	91,070	0.0465	0.754	0.737	0.770	0.754	0.787	119,480	0.7622	0.00%
2012-02-29	0	0.046	0.046	0.048	0.046	0.049	1,814,000	85,630	0.0472	0.754	0.754	0.787	0.754	0.803	110,693	0.7736	-4.17%
2012-02-28	0	0.048	0.047	0.048	0.047	0.049	2,190,000	104,360	0.0477	0.787	0.770	0.787	0.770	0.803	133,637	0.7809	-5.88%
2012-02-27	0	0.051	0.051	0.052	0.051	0.052	166,400	8,604	0.0517	0.836	0.836	0.852	0.836	0.852	10,154	0.8474	-1.92%
2012-02-24	0	0.052	0.052	0.053	0.051	0.052	400,000	20,460	0.0512	0.852	0.852	0.869	0.836	0.852	24,409	0.8382	0.00%
2012-02-23	0	0.052	0.051	0.053	0.051	0.052	800,000	41,500	0.0519	0.852	0.836	0.869	0.836	0.852	48,817	0.8501	1.96%
2012-02-22	0	0.051	0.051	0.052	0.051	0.052	793,200	40,618	0.0512	0.836	0.836	0.852	0.836	0.852	48,402	0.8392	2.00%
2012-02-21	0	0.050	0.050	0.051	0.050	0.050	400,000	20,000	0.0500	0.819	0.819	0.836	0.819	0.819	24,409	0.8194	-1.96%
2012-02-20	0	0.051	0.051	0.052	0.050	0.053	1,436,400	74,228	0.0517	0.836	0.836	0.852	0.819	0.869	87,651	0.8469	0.00%
2012-02-17	0	0.051	0.051	0.052	0.050	0.055	4,198,000	221,738	0.0528	0.836	0.836	0.852	0.819	0.901	256,168	0.8656	2.00%
2012-02-16	0	0.050	0.050	0.052	0.050	0.053	3,460,000	176,640	0.0511	0.819	0.819	0.852	0.819	0.869	211,135	0.8366	-5.66%
2012-02-15	0	0.053	0.052	0.053	0.053	0.058	8,470,000	461,570	0.0545	0.869	0.852	0.869	0.869	0.950	516,852	0.8930	3.92%
2012-02-14	0	0.051	0.051	0.053	0.051	0.053	1,502,000	76,902	0.0512	0.836	0.836	0.869	0.836	0.869	91,654	0.8390	-8.93%
2012-02-13	0	0.056	0.052	0.056	0.052	0.056	22,000	1,170	0.0532	0.918	0.852	0.918	0.852	0.918	1,342	0.8715	1.82%
2012-02-10	0	0.055	0.054	0.055	0.054	0.060	5,770,000	333,210	0.0577	0.901	0.885	0.901	0.885	0.983	352,094	0.9464	1.85%
2012-02-09	0	0.054	0.053	0.056	0.051	0.055	2,860,000	153,280	0.0536	0.885	0.869	0.918	0.836	0.901	174,522	0.8783	0.00%
2012-02-08	0	0.054	0.051	0.054	0.050	0.057	934,000	50,330	0.0539	0.885	0.836	0.885	0.819	0.934	56,994	0.8831	8.00%
2012-02-07	0	0.050	0.050	0.053	0.048	0.050	1,018,000	50,800	0.0499	0.819	0.819	0.869	0.787	0.819	62,120	0.8178	0.00%
2012-02-06	0	0.050	0.049	0.052	0.048	0.050	410,000	20,480	0.0500	0.819	0.803	0.852	0.787	0.819	25,019	0.8186	0.00%
2012-02-03	0	0.050	0.049	0.050	0.050	0.058	390,000	20,950	0.0537	0.819	0.803	0.819	0.819	0.950	23,798	0.8803	0.00%
2012-02-02	0	0.050	0.050	0.052	0.049	0.054	5,377,200	270,624	0.0503	0.819	0.819	0.852	0.803	0.885	328,125	0.8248	4.17%
2012-02-01	0	0.048	0.047	0.049	0.045	0.049	1,312,400	63,026	0.0480	0.787	0.770	0.803	0.737	0.803	80,085	0.7870	6.67%
2012-01-31	0	0.045	0.045	0.047	0.045	0.047	330,000	15,050	0.0456	0.737	0.737	0.770	0.737	0.770	20,137	0.7474	-4.26%
2012-01-30	0	0.047	0.046	0.047	0.047	0.047	1,420,000	66,740	0.0470	0.770	0.754	0.770	0.770	0.770	86,651	0.7702	-4.08%
2012-01-27	0	0.049	0.049	0.050	0.047	0.050	3,014,800	147,066	0.0488	0.803	0.803	0.819	0.770	0.819	183,968	0.7994	-2.00%
2012-01-26	0	0.050	0.047	0.050	0.048	0.050	3,016,000	146,788	0.0487	0.819	0.770	0.819	0.787	0.819	184,041	0.7976	6.38%
2012-01-20	0	0.047	0.046	0.047	0.047	0.053	2,800,000	139,710	0.0499	0.770	0.754	0.770	0.770	0.869	170,860	0.8177	6.82%
2012-01-19	0	0.044	0.044	0.046	0.043	0.047	930,000	40,400	0.0434	0.721	0.721	0.754	0.705	0.770	56,750	0.7119	-4.35%
2012-01-18	0	0.046	0.046	0.049	0.043	0.046	320,000	13,940	0.0436	0.754	0.754	0.803	0.705	0.754	19,527	0.7139	2.22%
2012-01-17	0	0.045	0.045	0.047	0.045	0.047	1,750,000	79,330	0.0453	0.737	0.737	0.770	0.737	0.770	106,788	0.7429	-4.26%
2012-01-16	0	0.047	0.046	0.050	0.046	0.050	299,200	13,940	0.0466	0.770	0.754	0.819	0.754	0.819	18,258	0.7635	-2.08%
2012-01-13	0	0.048	0.046	0.048	0.048	0.048	1,380,000	66,160	0.0479	0.787	0.754	0.787	0.787	0.787	84,210	0.7857	0.00%
2012-01-12	0	0.048	0.047	0.048	0.048	0.048	510,000	24,460	0.0480	0.787	0.770	0.787	0.787	0.787	31,121	0.7860	-4.00%
2012-01-11	0	0.050	0.047	0.050	0.044	0.050	1,426,000	66,612	0.0467	0.819	0.770	0.819	0.721	0.819	87,017	0.7655	8.70%
2012-01-10	0	0.046	0.046	0.048	0.046	0.047	228,000	10,480	0.0460	0.754	0.754	0.787	0.754	0.770	13,913	0.7533	-4.17%
2012-01-09	0	0.048	0.046	0.048	0.040	0.048	48,470,000	2,268,140	0.0468	0.787	0.754	0.787	0.656	0.787	2,957,714	0.7669	0.00%
2012-01-06	0	0.048	0.048	0.049	0.047	0.047	100,000	4,700	0.0470	0.787	0.787	0.803	0.770	0.770	6,102	0.7702	-2.04%
2012-01-05	0	0.049	0.049	0.050	0.049	0.050	510,000	25,400	0.0498	0.803	0.803	0.819	0.803	0.819	31,121	0.8162	4.26%
2012-01-04	0	0.047	0.047	0.051	0.047	0.052	1,140,000	57,050	0.0500	0.770	0.770	0.836	0.770	0.852	69,565	0.8201	-6.00%
2012-01-03	0	0.050	0.050	0.053	0.050	0.051	305,600	15,512	0.0508	0.819	0.819	0.869	0.819	0.836	18,648	0.8318	-1.96%
2011-12-30	0	0.051	0.051	0.053	0.051	0.051	200,000	10,200	0.0510	0.836	0.836	0.869	0.836	0.836	12,204	0.8358	2.00%
2011-12-29	0	0.050	0.050	0.053	0.050	0.050	510,000	25,500	0.0500	0.819	0.819	0.869	0.819	0.819	31,121	0.8194	0.00%
2011-12-28	0	0.050	0.049	0.051	0.050	0.050	1,008,400	50,336	0.0499	0.819	0.803	0.836	0.819	0.819	61,534	0.8180	-1.96%
2011-12-23	0	0.051	0.053	0.054	0.051	0.051	500,000	25,500	0.0510	0.836	0.869	0.885	0.836	0.836	30,511	0.8358	-5.56%
2011-12-22	0	0.054	0.051	0.054	0.051	0.054	590,000	30,470	0.0516	0.885	0.836	0.885	0.836	0.885	36,003	0.8463	3.85%
2011-12-21	0	0.052	0.052	0.053	0.050	0.054	1,940,000	99,280	0.0512	0.852	0.852	0.869	0.819	0.885	118,382	0.8386	-5.45%
2011-12-20	0	0.055	0.055	0.056	0.054	0.055	586,400	32,060	0.0547	0.901	0.901	0.918	0.885	0.901	35,783	0.8960	-1.79%
2011-12-19	0	0.056	0.052	0.056	0.053	0.056	450,000	24,280	0.0540	0.918	0.852	0.918	0.869	0.918	27,460	0.8842	1.82%
2011-12-16	0	0.055	0.054	0.055	0.053	0.058	950,000	52,400	0.0552	0.901	0.885	0.901	0.869	0.950	57,970	0.9039	-3.51%
2011-12-15	0	0.057	0.054	0.057	0.054	0.059	4,934,800	281,010	0.0569	0.934	0.885	0.934	0.885	0.967	301,129	0.9332	5.56%
2011-12-14	0	0.054	0.053	0.054	0.053	0.056	6,270,000	336,280	0.0536	0.885	0.869	0.885	0.869	0.918	382,605	0.8789	-5.26%
2011-12-13	0	0.057	0.056	0.057	0.057	0.057	80,000	4,510	0.0564	0.934	0.918	0.934	0.934	0.934	4,882	0.9239	1.79%
2011-12-12	0	0.056	0.055	0.058	0.056	0.058	330,000	18,560	0.0562	0.918	0.901	0.950	0.918	0.950	20,137	0.9217	-3.45%
2011-12-09	0	0.058	0.056	0.058	0.056	0.060	460,000	26,270	0.0571	0.950	0.918	0.950	0.918	0.983	28,070	0.9359	-1.69%
2011-12-08	0	0.059	0.057	0.059	0.059	0.060	270,000	16,180	0.0599	0.967	0.934	0.967	0.967	0.983	16,476	0.9820	0.00%
2011-12-07	0	0.059	0.058	0.059	0.059	0.062	12,641,600	758,464	0.0600	0.967	0.950	0.967	0.967	1.016	771,410	0.9832	3.51%
2011-12-06	0	0.057	0.056	0.059	0.056	0.063	5,410,000	309,560	0.0572	0.934	0.918	0.967	0.918	1.032	330,126	0.9377	-9.52%
2011-12-05	0	0.063	0.057	0.063	0.054	0.063	6,504,800	390,685	0.0601	1.032	0.934	1.032	0.885	1.032	396,933	0.9843	10.53%
2011-12-02	0	0.057	0.056	0.058	0.057	0.057	4,690,000	267,330	0.0570	0.934	0.918	0.950	0.934	0.934	286,191	0.9341	-1.72%
2011-12-01	0	0.058	0.056	0.058	0.056	0.059	1,480,000	85,050	0.0575	0.950	0.918	0.950	0.918	0.967	90,312	0.9417	7.41%
2011-11-30	0	0.054	0.054	0.055	0.054	0.058	5,836,011	321,412	0.0551	0.885	0.885	0.901	0.885	0.950	356,122	0.9025	-10.00%
2011-11-29	0	0.060	0.059	0.061	0.058	0.064	937,200	57,250	0.0611	0.983	0.967	1.000	0.950	1.049	57,189	1.0011	1.69%
2011-11-28	0	0.059	0.059	0.060	0.056	0.061	1,034,800	59,800	0.0578	0.967	0.967	0.983	0.918	1.000	63,145	0.9470	-4.84%
2011-11-25	0	0.062	0.059	0.062	0.057	0.062	2,131,600	124,230	0.0583	1.016	0.967	1.016	0.934	1.016	130,073	0.9551	8.77%
2011-11-24	0	0.057	0.056	0.058	0.055	0.059	970,000	53,700	0.0554	0.934	0.918	0.950	0.901	0.967	59,191	0.9072	-3.39%
2011-11-23	0	0.059	0.056	0.059	0.054	0.061	3,500,000	194,110	0.0555	0.967	0.918	0.967	0.885	1.000	213,575	0.9089	3.51%
2011-11-22	0	0.057	0.057	0.059	0.055	0.058	5,440,000	306,690	0.0564	0.934	0.934	0.967	0.901	0.950	331,957	0.9239	-6.56%
2011-11-21	0	0.061	0.061	0.063	0.055	0.064	5,494,066	325,229	0.0592	1.000	1.000	1.032	0.901	1.049	335,256	0.9701	-4.69%
2011-11-18	0	0.064	0.063	0.064	0.060	0.064	27,210,000	1,690,180	0.0621	1.049	1.032	1.049	0.983	1.049	1,660,396	1.0179	1.59%
2011-11-17	0	0.063	0.062	0.063	0.060	0.069	19,707,600	1,255,956	0.0637	1.032	1.016	1.032	0.983	1.131	1,202,588	1.0444	-12.50%
2011-11-16	0	0.072	0.070	0.072	0.058	0.088	80,280,000	6,123,598	0.0763	1.180	1.147	1.180	0.950	1.442	4,898,809	1.2500	35.85%
2011-11-15	0	0.053	0.052	0.056	0.052	0.065	6,490,000	373,600	0.0576	0.869	0.852	0.918	0.852	1.065	396,030	0.9434	-22.06%
2011-11-14	0	0.068	0.068	0.070	0.065	0.070	390,000	26,220	0.0672	1.114	1.114	1.147	1.065	1.147	23,798	1.1018	0.00%
2011-11-11	0	0.068	0.067	0.068	0.065	0.068	600,000	40,070	0.0668	1.114	1.098	1.114	1.065	1.114	36,613	1.0944	4.62%
2011-11-10	0	0.065	0.065	0.068	0.065	0.072	3,090,000	204,240	0.0661	1.065	1.065	1.114	1.065	1.180	188,557	1.0832	-10.96%
2011-11-09	0	0.073	0.070	0.073	0.070	0.077	4,634,000	339,348	0.0732	1.196	1.147	1.196	1.147	1.262	282,774	1.2001	7.35%
2011-11-08	0	0.068	0.068	0.069	0.067	0.075	17,527,600	1,253,560	0.0715	1.114	1.114	1.131	1.098	1.229	1,069,561	1.1720	3.03%
2011-11-07	0	0.066	0.065	0.066	0.061	0.067	10,440,000	666,240	0.0638	1.082	1.065	1.082	1.000	1.098	637,065	1.0458	8.20%
2011-11-04	0	0.061	0.059	0.061	0.059	0.061	20,304,000	1,209,970	0.0596	1.000	0.967	1.000	0.967	1.000	1,238,981	0.9766	5.17%
2011-11-03	0	0.058	0.058	0.060	0.058	0.060	8,330,000	489,740	0.0588	0.950	0.950	0.983	0.950	0.983	508,309	0.9635	0.00%
2011-11-02	0	0.058	0.058	0.059	0.056	0.058	6,860,000	390,420	0.0569	0.950	0.950	0.967	0.918	0.950	418,608	0.9327	3.57%
2011-11-01	0	0.056	0.056	0.058	0.056	0.063	12,846,400	754,530	0.0587	0.918	0.918	0.950	0.918	1.032	783,907	0.9625	-3.45%
2011-10-31	0	0.058	0.057	0.059	0.055	0.062	18,524,000	1,058,622	0.0571	0.950	0.934	0.967	0.901	1.016	1,130,363	0.9365	0.00%
2011-10-28	0	0.058	0.058	0.062	0.058	0.065	22,636,000	1,394,138	0.0616	0.950	0.950	1.016	0.950	1.065	1,381,283	1.0093	-13.43%
2011-10-27	0	0.067	0.063	0.068	0.062	0.071	17,276,315	1,155,418	0.0669	1.098	1.032	1.114	1.016	1.164	1,054,227	1.0960	4.69%
2011-10-26	0	0.064	0.064	0.067	0.052	0.066	12,830,000	768,310	0.0599	1.049	1.049	1.098	0.852	1.082	782,906	0.9814	-4.48%
2011-10-25	0	0.067	0.062	0.068	0.061	0.067	440,000	28,050	0.0638	1.098	1.016	1.114	1.000	1.098	26,849	1.0447	-2.90%
2011-10-24	0	0.069	0.059	0.069	0.063	0.069	210,000	13,290	0.0633	1.131	0.967	1.131	1.032	1.131	12,815	1.0371	9.52%
2011-10-21	0	0.063	0.063	0.067	0.063	0.063	1,280,000	80,640	0.0630	1.032	1.032	1.098	1.032	1.032	78,108	1.0324	0.00%
2011-10-20	0	0.063	0.062	0.063	0.063	0.065	7,780,000	503,140	0.0647	1.032	1.016	1.032	1.032	1.065	474,748	1.0598	-7.35%
2011-10-19	0	0.068	0.066	0.068	0.068	0.068	640,004	43,280	0.0676	1.114	1.082	1.114	1.114	1.114	39,054	1.1082	7.94%
2011-10-18	0	0.063	0.063	0.065	0.063	0.065	2,462,400	158,812	0.0645	1.032	1.032	1.065	1.032	1.065	150,259	1.0569	-10.00%
2011-10-17	0	0.070	0.066	0.070	0.065	0.070	2,660,000	184,700	0.0694	1.147	1.082	1.147	1.065	1.147	162,317	1.1379	2.94%
2011-10-14	0	0.068	0.063	0.068	0.063	0.075	5,600,000	388,660	0.0694	1.114	1.032	1.114	1.032	1.229	341,721	1.1374	3.03%
2011-10-13	0	0.066	0.066	0.067	0.059	0.067	3,764,000	238,160	0.0633	1.082	1.082	1.098	0.967	1.098	229,685	1.0369	11.86%
2011-10-12	0	0.059	0.056	0.059	0.057	0.060	1,030,000	60,270	0.0585	0.967	0.918	0.967	0.934	0.983	62,852	0.9589	0.00%
2011-10-11	0	0.059	0.055	0.059	0.055	0.069	2,590,000	153,630	0.0593	0.967	0.901	0.967	0.901	1.131	158,046	0.9721	3.51%
2011-10-10	0	0.057	0.056	0.057	0.055	0.057	820,000	45,440	0.0554	0.934	0.918	0.934	0.901	0.934	50,038	0.9081	-1.72%
2011-10-07	0	0.058	0.057	0.058	0.054	0.058	1,030,000	56,440	0.0548	0.950	0.934	0.950	0.885	0.950	62,852	0.8980	7.41%
2011-10-06	0	0.054	0.052	0.054	0.050	0.054	1,570,000	79,660	0.0507	0.885	0.852	0.885	0.819	0.885	95,804	0.8315	8.00%
2011-10-04	0	0.050	0.048	0.050	0.048	0.050	1,056,800	51,852	0.0491	0.819	0.787	0.819	0.787	0.819	64,488	0.8041	-3.85%
2011-10-03	0	0.052	0.051	0.056	0.052	0.060	761,600	40,250	0.0528	0.852	0.836	0.918	0.852	0.983	46,474	0.8661	-14.75%
2011-09-30	0	0.061	0.056	0.061	0.055	0.061	3,500,000	197,800	0.0565	1.000	0.918	1.000	0.901	1.000	213,575	0.9261	8.93%
2011-09-28	0	0.056	0.054	0.056	0.054	0.056	2,380,000	129,400	0.0544	0.918	0.885	0.918	0.885	0.918	145,231	0.8910	9.80%
2011-09-27	0	0.051	0.051	0.053	0.048	0.056	1,600,000	85,900	0.0537	0.836	0.836	0.869	0.787	0.918	97,634	0.8798	0.00%
2011-09-26	0	0.051	0.051	0.053	0.050	0.058	7,944,000	408,100	0.0514	0.836	0.836	0.869	0.819	0.950	484,755	0.8419	-19.05%
2011-09-23	0	0.063	0.056	0.063	0.056	0.063	1,550,000	88,180	0.0569	1.032	0.918	1.032	0.918	1.032	94,583	0.9323	1.61%
2011-09-22	0	0.062	0.058	0.062	0.058	0.068	5,350,000	328,200	0.0613	1.016	0.950	1.016	0.950	1.114	326,465	1.0053	-7.46%
2011-09-21	0	0.067	0.062	0.069	0.056	0.071	4,830,000	307,710	0.0637	1.098	1.016	1.131	0.918	1.164	294,734	1.0440	8.06%
2011-09-20	0	0.062	0.059	0.062	0.062	0.066	1,170,000	73,990	0.0632	1.016	0.967	1.016	1.016	1.082	71,395	1.0363	-1.59%
2011-09-19	0	0.063	0.060	0.063	0.057	0.072	8,742,400	558,748	0.0639	1.032	0.983	1.032	0.934	1.180	533,475	1.0474	-10.00%
2011-09-16	0	0.070	0.062	0.070	0.053	0.075	4,309,600	281,302	0.0653	1.147	1.016	1.147	0.869	1.229	262,978	1.0697	32.08%
2011-09-15	0	0.053	0.052	0.055	0.050	0.057	3,680,000	194,300	0.0528	0.869	0.852	0.901	0.819	0.934	224,559	0.8653	3.92%
2011-09-14	0	0.051	0.051	0.053	0.050	0.062	10,990,000	567,060	0.0516	0.836	0.836	0.869	0.819	1.016	670,627	0.8456	-19.05%
2011-09-12	0	0.063	0.060	0.065	0.063	0.066	220,000	13,920	0.0633	1.032	0.983	1.065	1.032	1.082	13,425	1.0369	-4.55%
2011-09-09	0	0.066	0.066	0.067	0.064	0.073	7,086,400	478,114	0.0675	1.082	1.082	1.098	1.049	1.196	432,423	1.1057	-9.59%
2011-09-08	0	0.073	0.072	0.076	0.073	0.080	4,660,000	362,890	0.0779	1.196	1.180	1.245	1.196	1.311	284,360	1.2762	-1.35%
2011-09-07	0	0.074	0.069	0.070	0.064	0.074	4,913,000	328,171	0.0668	1.213	1.131	1.147	1.049	1.213	299,799	1.0946	15.62%
2011-09-06	0	0.064	0.064	0.065	0.061	0.064	390,000	24,490	0.0628	1.049	1.049	1.065	1.000	1.049	23,798	1.0291	0.00%
2011-09-05	0	0.064	0.060	0.064	0.062	0.064	1,910,000	119,330	0.0625	1.049	0.983	1.049	1.016	1.049	116,551	1.0238	-1.54%
2011-09-02	0	0.065	0.064	0.066	0.062	0.066	3,690,000	233,210	0.0632	1.065	1.049	1.082	1.016	1.082	225,169	1.0357	1.56%
2011-09-01	0	0.064	0.062	0.064	0.063	0.068	684,000	44,360	0.0649	1.049	1.016	1.049	1.032	1.114	41,739	1.0628	4.92%
2011-08-31	0	0.061	0.060	0.062	0.056	0.061	2,690,000	159,710	0.0594	1.000	0.983	1.016	0.918	1.000	164,148	0.9730	3.39%
2011-08-30	0	0.059	0.057	0.059	0.051	0.059	1,210,000	65,850	0.0544	0.967	0.934	0.967	0.836	0.967	73,836	0.8918	3.51%
2011-08-29	0	0.057	0.057	0.058	0.054	0.066	6,830,000	383,390	0.0561	0.934	0.934	0.950	0.885	1.082	416,777	0.9199	-12.31%
2011-08-26	0	0.065	0.064	0.069	0.065	0.076	4,922,000	357,720	0.0727	1.065	1.049	1.131	1.065	1.245	300,348	1.1910	-13.33%
2011-08-25	0	0.075	0.074	0.075	0.074	0.076	1,620,400	120,997	0.0747	1.229	1.213	1.229	1.213	1.245	98,879	1.2237	-2.60%
2011-08-24	0	0.077	0.077	0.078	0.074	0.077	400,000	29,630	0.0741	1.262	1.262	1.278	1.213	1.262	24,409	1.2139	-2.53%
2011-08-23	0	0.079	0.079	0.080	0.074	0.077	1,050,000	79,490	0.0757	1.295	1.295	1.311	1.213	1.262	64,073	1.2406	5.33%
2011-08-22	0	0.075	0.073	0.075	0.073	0.079	1,080,000	81,160	0.0751	1.229	1.196	1.229	1.196	1.295	65,903	1.2315	-6.25%
2011-08-19	0	0.080	0.080	0.081	0.078	0.083	280,000	22,870	0.0817	1.311	1.311	1.327	1.278	1.360	17,086	1.3385	-3.61%
2011-08-18	0	0.083	0.083	0.085	0.080	0.085	3,150,000	264,000	0.0838	1.360	1.360	1.393	1.311	1.393	192,218	1.3734	1.22%
2011-08-17	0	0.082	0.080	0.082	0.078	0.083	10,220,000	833,860	0.0816	1.344	1.311	1.344	1.278	1.360	623,640	1.3371	0.00%
2011-08-16	0	0.082	0.082	0.083	0.080	0.091	4,920,000	397,940	0.0809	1.344	1.344	1.360	1.311	1.491	300,226	1.3255	-8.89%
2011-08-15	0	0.090	0.085	0.090	0.085	0.090	1,988,000	174,816	0.0879	1.475	1.393	1.475	1.393	1.475	121,311	1.4411	-1.10%
2011-08-12	0	0.091	0.091	0.092	0.091	0.103	6,910,000	653,610	0.0946	1.491	1.491	1.508	1.491	1.688	421,659	1.5501	-1.09%
2011-08-11	0	0.092	0.089	0.092	0.089	0.094	4,400,000	396,240	0.0901	1.508	1.459	1.508	1.459	1.540	268,495	1.4758	0.00%
2011-08-10	0	0.092	0.092	0.095	0.092	0.102	3,370,000	314,390	0.0933	1.508	1.508	1.557	1.508	1.672	205,643	1.5288	1.10%
2011-08-09	0	0.091	0.089	0.092	0.087	0.095	3,050,000	276,920	0.0908	1.491	1.459	1.508	1.426	1.557	186,116	1.4879	-7.14%
2011-08-08	0	0.098	0.098	0.099	0.091	0.104	5,550,400	534,302	0.0963	1.606	1.606	1.622	1.491	1.704	338,694	1.5775	0.00%
2011-08-05	0	0.098	0.093	0.099	0.090	0.100	4,750,000	437,490	0.0921	1.606	1.524	1.622	1.475	1.639	289,852	1.5094	-5.77%
2011-08-04	0	0.104	0.102	0.104	0.098	0.121	11,630,000	1,245,040	0.1071	1.704	1.672	1.704	1.606	1.983	709,680	1.7544	5.05%
2011-08-03	0	0.099	0.099	0.102	0.096	0.106	880,000	87,800	0.0998	1.622	1.622	1.672	1.573	1.737	53,699	1.6350	0.00%
2011-08-02	0	0.099	0.099	0.100	0.099	0.101	1,340,000	133,130	0.0994	1.622	1.622	1.639	1.622	1.655	81,769	1.6281	-1.00%
2011-08-01	0	0.100	0.100	0.103	0.100	0.101	3,950,000	395,260	0.1001	1.639	1.639	1.688	1.639	1.655	241,035	1.6398	-0.99%
2011-07-29	0	0.101	0.100	0.102	0.100	0.109	4,150,000	419,400	0.1011	1.655	1.639	1.672	1.639	1.786	253,239	1.6561	0.00%
2011-07-28	0	0.101	0.100	0.105	0.100	0.106	3,810,000	381,830	0.1002	1.655	1.639	1.721	1.639	1.737	232,492	1.6423	-0.98%
2011-07-27	0	0.102	0.102	0.106	0.100	0.105	1,650,000	168,880	0.1024	1.672	1.672	1.737	1.639	1.721	100,686	1.6773	-1.92%
2011-07-26	0	0.104	0.103	0.107	0.104	0.106	700,000	73,350	0.1048	1.704	1.688	1.753	1.704	1.737	42,715	1.7172	-0.95%
2011-07-25	0	0.105	0.105	0.108	0.105	0.114	5,670,000	611,220	0.1078	1.721	1.721	1.770	1.721	1.868	345,992	1.7666	-7.08%
2011-07-22	0	0.113	0.106	0.113	0.105	0.114	684,800	77,260	0.1128	1.852	1.737	1.852	1.721	1.868	41,788	1.8489	5.61%
2011-07-21	0	0.107	0.107	0.111	0.106	0.118	8,975,600	1,022,486	0.1139	1.753	1.753	1.819	1.737	1.934	547,705	1.8669	-1.83%
2011-07-20	0	0.109	0.103	0.109	0.102	0.117	9,616,000	1,020,512	0.1061	1.786	1.688	1.786	1.672	1.917	586,783	1.7392	-6.84%
2011-07-19	0	0.117	0.112	0.117	0.109	0.122	4,960,000	576,280	0.1162	1.917	1.835	1.917	1.786	1.999	302,667	1.9040	0.00%
2011-07-18	0	0.117	0.113	0.117	0.103	0.122	14,972,400	1,691,674	0.1130	1.917	1.852	1.917	1.688	1.999	913,639	1.8516	0.00%
2011-07-15	0	0.117	0.113	0.117	0.108	0.123	7,550,000	868,760	0.1151	1.917	1.852	1.917	1.770	2.016	460,713	1.8857	0.86%
2011-07-14	0	0.116	0.115	0.118	0.104	0.128	21,760,000	2,560,530	0.1177	1.901	1.885	1.934	1.704	2.098	1,327,829	1.9284	8.41%
2011-07-13	0	0.107	0.105	0.108	0.105	0.109	1,000,000	106,270	0.1063	1.753	1.721	1.770	1.721	1.786	61,022	1.7415	0.94%
2011-07-12	0	0.106	0.106	0.108	0.101	0.113	10,650,000	1,132,450	0.1063	1.737	1.737	1.770	1.655	1.852	649,879	1.7426	0.00%
2011-07-11	0	0.106	0.102	0.106	0.099	0.120	9,120,000	950,450	0.1042	1.737	1.672	1.737	1.622	1.967	556,516	1.7079	3.92%
2011-07-08	0	0.102	0.100	0.102	0.100	0.104	1,170,000	118,320	0.1011	1.672	1.639	1.672	1.639	1.704	71,395	1.6573	0.00%
2011-07-07	0	0.102	0.099	0.103	0.100	0.105	1,720,000	173,760	0.1010	1.672	1.622	1.688	1.639	1.721	104,957	1.6555	2.00%
2011-07-06	0	0.100	0.100	0.101	0.094	0.104	3,210,000	323,710	0.1008	1.639	1.639	1.655	1.540	1.704	195,879	1.6526	1.01%
2011-07-05	0	0.099	0.099	0.101	0.090	0.101	2,230,000	222,790	0.0999	1.622	1.622	1.655	1.475	1.655	136,078	1.6372	-1.00%
2011-07-04	0	0.100	0.099	0.100	0.100	0.106	5,740,000	580,810	0.1012	1.639	1.622	1.639	1.639	1.737	350,264	1.6582	0.00%
2011-06-30	0	0.100	0.100	0.102	0.100	0.106	1,933,600	197,309	0.1020	1.639	1.639	1.672	1.639	1.737	117,991	1.6722	-1.96%
2011-06-29	0	0.102	0.098	0.102	0.100	0.105	170,000	17,070	0.1004	1.672	1.606	1.672	1.639	1.721	10,374	1.6455	-0.97%
2011-06-28	0	0.103	0.098	0.103	0.098	0.103	1,940,000	191,460	0.0987	1.688	1.606	1.688	1.606	1.688	118,382	1.6173	3.00%
2011-06-27	0	0.100	0.099	0.100	0.099	0.104	1,490,400	149,048	0.1000	1.639	1.622	1.639	1.622	1.704	90,946	1.6389	-1.96%
2011-06-24	0	0.102	0.102	0.104	0.101	0.105	380,000	39,220	0.1032	1.672	1.672	1.704	1.655	1.721	23,188	1.6914	0.99%
2011-06-23	0	0.101	0.100	0.102	0.100	0.103	651,600	65,594	0.1007	1.655	1.639	1.672	1.639	1.688	39,762	1.6497	0.00%
2011-06-22	0	0.101	0.101	0.105	0.100	0.107	1,820,000	184,270	0.1012	1.655	1.655	1.721	1.639	1.753	111,059	1.6592	0.00%
2011-06-21	0	0.101	0.101	0.104	0.100	0.105	2,570,000	261,080	0.1016	1.655	1.655	1.704	1.639	1.721	156,825	1.6648	-1.94%
2011-06-20	0	0.103	0.101	0.103	0.100	0.107	940,000	96,370	0.1025	1.688	1.655	1.688	1.639	1.753	57,360	1.6801	-1.90%
2011-06-17	0	0.105	0.103	0.105	0.103	0.106	1,720,000	180,510	0.1049	1.721	1.688	1.721	1.688	1.737	104,957	1.7198	-1.87%
2011-06-16	0	0.107	0.104	0.107	0.101	0.109	3,190,000	332,460	0.1042	1.753	1.704	1.753	1.655	1.786	194,659	1.7079	0.94%
2011-06-15	0	0.106	0.105	0.108	0.102	0.112	1,134,000	121,140	0.1068	1.737	1.721	1.770	1.672	1.835	69,198	1.7506	-6.19%
2011-06-14	0	0.113	0.110	0.113	0.109	0.113	2,660,000	292,430	0.1099	1.852	1.803	1.852	1.786	1.852	162,317	1.8016	-0.88%
2011-06-13	0	0.114	0.109	0.114	0.094	0.119	2,120,000	228,540	0.1078	1.868	1.786	1.868	1.540	1.950	129,366	1.7666	10.68%
2011-06-10	0	0.103	0.103	0.106	0.101	0.106	3,180,000	330,320	0.1039	1.688	1.688	1.737	1.655	1.737	194,048	1.7023	-6.36%
2011-06-09	0	0.110	0.107	0.110	0.103	0.110	2,840,000	303,040	0.1067	1.803	1.753	1.803	1.688	1.803	173,301	1.7486	-3.51%
2011-06-08	0	0.114	0.112	0.114	0.114	0.116	4,030,800	463,424	0.1150	1.868	1.835	1.868	1.868	1.901	245,966	1.8841	-3.39%
2011-06-07	0	0.118	0.116	0.118	0.112	0.120	1,264,000	149,024	0.1179	1.934	1.901	1.934	1.835	1.967	77,131	1.9321	0.85%
2011-06-03	0	0.117	0.117	0.120	0.114	0.123	2,950,000	351,600	0.1192	1.917	1.917	1.967	1.868	2.016	180,014	1.9532	-4.10%
2011-06-02	0	0.122	0.121	0.124	0.118	0.128	3,970,000	485,950	0.1224	1.999	1.983	2.032	1.934	2.098	242,255	2.0059	-4.69%
2011-06-01	0	0.128	0.128	0.130	0.128	0.140	9,434,800	1,257,109	0.1332	2.098	2.098	2.130	2.098	2.294	575,726	2.1835	-1.54%
2011-05-31	0	0.130	0.129	0.130	0.118	0.157	62,574,800	8,992,148	0.1437	2.130	2.114	2.130	1.934	2.573	3,818,410	2.3549	13.04%
2011-05-30	0	0.115	0.112	0.115	0.108	0.117	1,800,000	201,350	0.1119	1.885	1.835	1.885	1.770	1.917	109,839	1.8331	3.60%
2011-05-27	0	0.111	0.108	0.112	0.107	0.113	4,784,000	518,200	0.1083	1.819	1.770	1.835	1.753	1.852	291,927	1.7751	-1.77%
2011-05-26	0	0.113	0.113	0.115	0.109	0.120	3,010,000	343,420	0.1141	1.852	1.852	1.885	1.786	1.967	183,675	1.8697	-1.74%
2011-05-25	0	0.115	0.108	0.116	0.108	0.116	5,210,000	579,140	0.1112	1.885	1.770	1.901	1.770	1.901	317,922	1.8216	6.48%
2011-05-24	0	0.108	0.106	0.109	0.106	0.110	5,380,000	577,930	0.1074	1.770	1.737	1.786	1.737	1.803	328,296	1.7604	-2.70%
2011-05-23	0	0.111	0.109	0.111	0.106	0.118	7,410,000	812,110	0.1096	1.819	1.786	1.819	1.737	1.934	452,170	1.7960	-6.72%
2011-05-20	0	0.119	0.117	0.120	0.116	0.120	2,380,000	280,620	0.1179	1.950	1.917	1.967	1.901	1.967	145,231	1.9322	0.00%
2011-05-19	0	0.119	0.119	0.120	0.116	0.124	4,250,000	512,500	0.1206	1.950	1.950	1.967	1.901	2.032	259,342	1.9762	-4.03%
2011-05-18	0	0.124	0.124	0.125	0.123	0.125	2,074,800	258,732	0.1247	2.032	2.032	2.048	2.016	2.048	126,607	2.0436	-0.80%
2011-05-17	0	0.125	0.123	0.125	0.122	0.125	1,580,000	195,070	0.1235	2.048	2.016	2.048	1.999	2.048	96,414	2.0233	-1.57%
2011-05-16	0	0.127	0.123	0.128	0.123	0.131	5,094,863	653,413	0.1282	2.081	2.016	2.098	2.016	2.147	310,896	2.1017	-0.78%
2011-05-13	0	0.128	0.128	0.130	0.126	0.132	3,614,400	465,349	0.1287	2.098	2.098	2.130	2.065	2.163	220,556	2.1099	-0.78%
2011-05-12	0	0.129	0.125	0.129	0.123	0.130	3,747,600	476,748	0.1272	2.114	2.048	2.114	2.016	2.130	228,684	2.0847	-1.53%
2011-05-11	0	0.131	0.130	0.133	0.130	0.135	7,344,800	966,450	0.1316	2.147	2.130	2.180	2.130	2.212	448,191	2.1563	-2.96%
2011-05-09	0	0.135	0.135	0.136	0.133	0.137	2,003,254	268,586	0.1341	2.212	2.212	2.229	2.180	2.245	122,242	2.1972	1.50%
2011-05-06	0	0.133	0.133	0.135	0.131	0.139	11,273,066	1,519,733	0.1348	2.180	2.180	2.212	2.147	2.278	687,900	2.2092	-6.34%
2011-05-05	0	0.142	0.140	0.142	0.141	0.145	2,658,000	379,436	0.1428	2.327	2.294	2.327	2.311	2.376	162,195	2.3394	2.16%
2011-05-04	0	0.139	0.139	0.142	0.138	0.151	11,150,000	1,591,940	0.1428	2.278	2.278	2.327	2.261	2.475	680,390	2.3397	-7.95%
2011-05-03	0	0.151	0.151	0.152	0.149	0.157	4,430,000	673,180	0.1520	2.475	2.475	2.491	2.442	2.573	270,325	2.4903	-1.31%
2011-04-29	0	0.153	0.152	0.153	0.150	0.154	5,568,000	847,008	0.1521	2.507	2.491	2.507	2.458	2.524	339,768	2.4929	1.32%
2011-04-28	0	0.151	0.150	0.153	0.149	0.160	19,110,000	2,929,880	0.1533	2.475	2.458	2.507	2.442	2.622	1,166,121	2.5125	0.00%
2011-04-27	0	0.151	0.151	0.152	0.151	0.166	16,580,000	2,617,880	0.1579	2.475	2.475	2.491	2.475	2.720	1,011,737	2.5875	-6.79%
2011-04-26	0	0.162	0.162	0.163	0.160	0.170	12,730,800	2,084,408	0.1637	2.655	2.655	2.671	2.622	2.786	776,853	2.6831	-4.71%
2011-04-21	0	0.170	0.167	0.170	0.162	0.175	22,172,800	3,756,464	0.1694	2.786	2.737	2.786	2.655	2.868	1,353,018	2.7764	1.80%
2011-04-20	0	0.167	0.165	0.168	0.160	0.178	62,978,000	10,307,699	0.1637	2.737	2.704	2.753	2.622	2.917	3,843,014	2.6822	-6.18%
2011-04-19	0	0.178	0.176	0.180	0.177	0.188	17,250,000	3,136,300	0.1818	2.917	2.884	2.950	2.901	3.081	1,052,621	2.9795	-5.82%
2011-04-18	0	0.189	0.187	0.190	0.180	0.200	25,350,000	4,816,210	0.1900	3.097	3.064	3.114	2.950	3.278	1,546,896	3.1135	3.28%
2011-04-15	0	0.183	0.183	0.185	0.178	0.195	34,183,200	6,296,710	0.1842	2.999	2.999	3.032	2.917	3.196	2,085,911	3.0187	-4.69%
2011-04-14	0	0.192	0.192	0.194	0.188	0.223	63,273,600	12,689,873	0.2006	3.146	3.146	3.179	3.081	3.654	3,861,052	3.2866	-8.57%
2011-04-13	0	0.210	0.210	0.211	0.161	0.221	194,548,400	38,608,384	0.1985	3.441	3.441	3.458	2.638	3.622	11,871,642	3.2522	28.83%
2011-04-12	0	0.163	0.163	0.168	0.162	0.170	7,090,000	1,167,840	0.1647	2.671	2.671	2.753	2.655	2.786	432,643	2.6993	-3.55%
2011-04-11	0	0.169	0.168	0.169	0.166	0.171	6,050,000	1,019,150	0.1685	2.770	2.753	2.770	2.720	2.802	369,180	2.7606	-0.59%
2011-04-08	0	0.170	0.168	0.170	0.167	0.173	13,960,000	2,367,880	0.1696	2.786	2.753	2.786	2.737	2.835	851,861	2.7797	2.41%
2011-04-07	0	0.166	0.164	0.165	0.163	0.172	26,370,000	4,369,520	0.1657	2.720	2.688	2.704	2.671	2.819	1,609,138	2.7154	-2.35%
2011-04-06	0	0.170	0.169	0.170	0.164	0.185	19,230,000	3,405,270	0.1771	2.786	2.770	2.786	2.688	3.032	1,173,444	2.9019	4.29%
2011-04-04	0	0.163	0.160	0.163	0.160	0.170	7,464,000	1,228,434	0.1646	2.671	2.622	2.671	2.622	2.786	455,465	2.6971	-2.98%
2011-04-01	0	0.168	0.167	0.169	0.166	0.182	12,540,000	2,137,670	0.1705	2.753	2.737	2.770	2.720	2.983	765,210	2.7936	-4.55%
2011-03-31	0	0.176	0.174	0.178	0.172	0.184	9,728,800	1,725,976	0.1774	2.884	2.851	2.917	2.819	3.015	593,666	2.9073	-1.68%
2011-03-30	0	0.179	0.178	0.183	0.158	0.200	83,496,400	14,541,220	0.1742	2.933	2.917	2.999	2.589	3.278	5,095,078	2.8540	-9.14%
2011-03-29	0	0.197	0.196	0.197	0.189	0.238	41,422,800	8,216,125	0.1983	3.228	3.212	3.228	3.097	3.900	2,527,683	3.2505	-14.35%
2011-03-28	0	0.230	0.230	0.235	0.226	0.310	29,328,800	7,358,612	0.2509	3.769	3.769	3.851	3.704	5.080	1,789,688	4.1117	-24.59%
2011-03-25	0	0.305	0.300	0.305	0.290	0.340	12,841,600	4,025,020	0.3134	4.998	4.916	4.998	4.752	5.572	783,614	5.1365	-10.29%
2011-03-24	0	0.340	0.325	0.340	0.320	0.360	6,124,000	2,074,330	0.3387	5.572	5.326	5.572	5.244	5.900	373,696	5.5509	-2.86%
2011-03-23	0	0.350	0.345	0.355	0.330	0.360	5,219,600	1,799,426	0.3447	5.736	5.654	5.818	5.408	5.900	318,508	5.6495	2.94%
2011-03-22	0	0.340	0.335	0.340	0.325	0.350	6,018,000	2,010,270	0.3340	5.572	5.490	5.572	5.326	5.736	367,228	5.4742	4.62%
2011-03-21	0	0.325	0.320	0.330	0.315	0.335	1,200,000	389,500	0.3246	5.326	5.244	5.408	5.162	5.490	73,226	5.3192	0.00%
2011-03-18	0	0.325	0.320	0.325	0.320	0.335	3,880,000	1,256,350	0.3238	5.326	5.244	5.326	5.244	5.490	236,764	5.3063	-1.52%
2011-03-17	0	0.330	0.320	0.335	0.320	0.340	2,404,000	778,800	0.3240	5.408	5.244	5.490	5.244	5.572	146,696	5.3089	0.00%
2011-03-16	0	0.330	0.325	0.330	0.320	0.375	8,440,000	2,850,500	0.3377	5.408	5.326	5.408	5.244	6.145	515,022	5.5347	-8.33%
2011-03-15	0	0.360	0.355	0.360	0.340	0.365	4,176,400	1,455,312	0.3485	5.900	5.818	5.900	5.572	5.981	254,850	5.7105	-2.70%
2011-03-14	0	0.370	0.355	0.370	0.355	0.385	550,000	199,350	0.3625	6.063	5.818	6.063	5.818	6.309	33,562	5.9398	0.00%
2011-03-11	0	0.370	0.365	0.370	0.360	0.375	5,330,000	1,969,800	0.3696	6.063	5.981	6.063	5.900	6.145	325,245	6.0564	2.78%
2011-03-10	0	0.360	0.355	0.360	0.355	0.360	1,348,400	482,684	0.3580	5.900	5.818	5.900	5.818	5.900	82,281	5.8663	2.86%
2011-03-09	0	0.350	0.350	0.365	0.335	0.365	3,515,600	1,216,738	0.3461	5.736	5.736	5.981	5.490	5.981	214,527	5.6717	-1.41%
2011-03-08	0	0.355	0.350	0.355	0.355	0.365	490,000	174,358	0.3558	5.818	5.736	5.818	5.818	5.981	29,901	5.8313	-1.39%
2011-03-07	0	0.360	0.355	0.360	0.355	0.365	408,000	145,620	0.3569	5.900	5.818	5.900	5.818	5.981	24,897	5.8489	-2.70%
2011-03-04	0	0.370	0.360	0.370	0.360	0.400	4,400,800	1,641,484	0.3730	6.063	5.900	6.063	5.900	6.555	268,544	6.1125	5.71%
2011-03-03	0	0.350	0.345	0.350	-	-	0	0	-	5.736	5.654	5.736	-	-	0	-	0.00%
2011-03-02	0	0.350	0.340	0.350	0.340	0.350	2,894,000	996,440	0.3443	5.736	5.572	5.736	5.572	5.736	176,596	5.6425	0.00%
2011-03-01	0	0.350	0.345	0.350	0.340	0.370	2,552,400	887,030	0.3475	5.736	5.654	5.736	5.572	6.063	155,751	5.6952	-2.78%
2011-02-28	0	0.360	0.345	0.360	0.345	0.370	382,400	134,118	0.3507	5.900	5.654	5.900	5.654	6.063	23,335	5.7476	-2.70%
2011-02-25	0	0.370	0.365	0.370	0.355	0.375	324,000	117,870	0.3638	6.063	5.981	6.063	5.818	6.145	19,771	5.9618	5.71%
2011-02-24	0	0.350	0.350	0.355	0.350	0.375	890,000	317,550	0.3568	5.736	5.736	5.818	5.736	6.145	54,309	5.8471	-5.41%
2011-02-23	0	0.370	0.365	0.370	0.340	0.405	12,260,000	4,398,300	0.3588	6.063	5.981	6.063	5.572	6.637	748,124	5.8791	-7.50%
2011-02-22	0	0.400	0.375	0.405	0.355	0.405	2,201,200	826,946	0.3757	6.555	6.145	6.637	5.818	6.637	134,321	6.1565	5.26%
2011-02-21	0	0.380	0.365	0.380	0.380	0.385	100,000	38,050	0.3805	6.227	5.981	6.227	6.227	6.309	6,102	6.2355	-1.30%
2011-02-18	0	0.385	0.375	0.385	0.370	0.390	1,558,400	581,692	0.3733	6.309	6.145	6.309	6.063	6.391	95,096	6.1169	-1.28%
2011-02-17	0	0.390	0.385	0.390	0.375	0.390	552,000	210,820	0.3819	6.391	6.309	6.391	6.145	6.391	33,684	6.2588	4.00%
2011-02-16	0	0.375	0.375	0.385	0.370	0.400	719,929	276,075	0.3835	6.145	6.145	6.309	6.063	6.555	43,931	6.2843	-3.85%
2011-02-15	0	0.390	0.380	0.390	0.380	0.405	1,728,800	665,206	0.3848	6.391	6.227	6.391	6.227	6.637	105,494	6.3056	0.00%
2011-02-14	0	0.390	0.390	0.400	0.375	0.410	2,322,000	899,380	0.3873	6.391	6.391	6.555	6.145	6.719	141,692	6.3474	1.30%
2011-02-11	0	0.385	0.370	0.385	0.375	0.415	919,600	359,356	0.3908	6.309	6.063	6.309	6.145	6.801	56,115	6.4039	1.32%
2011-02-10	0	0.380	0.375	0.380	0.350	0.380	1,351,600	487,956	0.3610	6.227	6.145	6.227	5.736	6.227	82,477	5.9163	0.00%
2011-02-09	0	0.380	0.375	0.385	0.370	0.390	430,000	161,800	0.3763	6.227	6.145	6.309	6.063	6.391	26,239	6.1663	-3.80%
2011-02-08	0	0.395	0.390	0.395	0.390	0.400	830,000	324,250	0.3907	6.473	6.391	6.473	6.391	6.555	50,648	6.4020	-1.25%
2011-02-07	0	0.400	0.385	0.400	0.385	0.415	3,696,000	1,461,480	0.3954	6.555	6.309	6.555	6.309	6.801	225,536	6.4800	-6.98%
2011-02-02	0	0.430	0.435	0.440	0.370	0.450	3,948,800	1,620,456	0.4104	7.047	7.129	7.211	6.063	7.374	240,962	6.7249	14.67%
2011-02-01	0	0.375	0.355	0.380	0.355	0.380	720,000	265,500	0.3688	6.145	5.818	6.227	5.818	6.227	43,936	6.0429	1.35%
2011-01-31	0	0.370	0.355	0.370	0.345	0.395	860,000	310,700	0.3613	6.063	5.818	6.063	5.654	6.473	52,479	5.9205	0.00%
2011-01-28	0	0.370	0.365	0.375	0.335	0.395	8,250,000	2,947,050	0.3572	6.063	5.981	6.145	5.490	6.473	503,428	5.8540	-1.33%
2011-01-27	0	0.375	0.385	0.390	0.315	0.385	9,679,600	3,213,930	0.3320	6.145	6.309	6.391	5.162	6.309	590,664	5.4412	7.14%
2011-01-26	0	0.350	0.335	0.350	0.335	0.360	3,271,600	1,140,520	0.3486	5.736	5.490	5.736	5.490	5.900	199,638	5.7129	-7.89%
2011-01-25	0	0.380	0.365	0.380	-	-	0	0	-	6.227	5.981	6.227	-	-	0	-	-1.30%
2011-01-24	0	0.385	0.375	0.385	0.380	0.390	5,752,400	2,233,202	0.3882	6.309	6.145	6.309	6.227	6.391	351,020	6.3620	0.00%
2011-01-21	0	0.385	0.370	0.390	0.380	0.385	522,400	200,564	0.3839	6.309	6.063	6.391	6.227	6.309	31,878	6.2917	-1.28%
2011-01-20	0	0.390	0.375	0.390	0.390	0.390	10,000	3,900	0.3900	6.391	6.145	6.391	6.391	6.391	610	6.3912	0.00%
2011-01-19	0	0.390	0.385	0.390	0.375	0.390	784,800	300,128	0.3824	6.391	6.309	6.391	6.145	6.391	47,890	6.2671	1.30%
2011-01-18	0	0.385	0.380	0.385	0.380	0.390	200,400	76,606	0.3823	6.309	6.227	6.309	6.227	6.391	12,229	6.2644	-1.28%
2011-01-17	0	0.390	0.390	0.395	0.385	0.405	1,744,000	695,050	0.3985	6.391	6.391	6.473	6.309	6.637	106,422	6.5311	-1.27%
2011-01-14	0	0.395	0.380	0.395	0.375	0.410	3,630,000	1,426,200	0.3929	6.473	6.227	6.473	6.145	6.719	221,508	6.4386	0.00%
2011-01-13	0	0.395	0.390	0.395	0.385	0.400	590,000	231,650	0.3926	6.473	6.391	6.473	6.309	6.555	36,003	6.4342	0.00%
2011-01-12	0	0.395	0.385	0.395	0.390	0.415	1,485,200	597,464	0.4023	6.473	6.309	6.473	6.391	6.801	90,629	6.5924	0.00%
2011-01-11	0	0.395	0.370	0.400	0.360	0.400	1,866,400	699,058	0.3745	6.473	6.063	6.555	5.900	6.555	113,891	6.1380	5.33%
2011-01-10	0	0.375	0.370	0.375	0.360	0.380	1,370,000	506,750	0.3699	6.145	6.063	6.145	5.900	6.227	83,600	6.0616	-2.60%
2011-01-07	0	0.385	0.375	0.385	0.380	0.390	1,430,400	549,986	0.3845	6.309	6.145	6.309	6.227	6.391	87,285	6.3010	0.00%
2011-01-06	0	0.385	0.375	0.390	0.375	0.390	1,202,400	462,114	0.3843	6.309	6.145	6.391	6.145	6.391	73,372	6.2982	-1.28%
2011-01-05	0	0.390	0.380	0.390	0.380	0.395	17,652,300	6,715,005	0.3804	6.391	6.227	6.391	6.227	6.473	1,077,170	6.2339	0.00%
2011-01-04	0	0.390	0.385	0.390	0.385	0.395	964,000	375,608	0.3896	6.391	6.309	6.391	6.309	6.473	58,825	6.3852	0.00%
2011-01-03	0	0.390	0.390	0.400	0.380	0.400	1,210,000	471,750	0.3899	6.391	6.391	6.555	6.227	6.555	73,836	6.3892	-1.27%
2010-12-31	0	0.395	0.380	0.395	0.380	0.395	1,730,000	670,450	0.3875	6.473	6.227	6.473	6.227	6.473	105,567	6.3509	1.28%
2010-12-30	0	0.390	0.380	0.395	0.390	0.395	872,800	341,942	0.3918	6.391	6.227	6.473	6.391	6.473	53,260	6.4203	-1.27%
2010-12-29	0	0.395	0.395	0.400	0.380	0.405	18,485,200	7,302,100	0.3950	6.473	6.473	6.555	6.227	6.637	1,127,995	6.4735	-1.25%
2010-12-28	0	0.400	0.395	0.405	0.400	0.420	1,460,800	589,054	0.4032	6.555	6.473	6.637	6.555	6.883	89,140	6.6082	0.00%
2010-12-24	0	0.400	0.400	0.410	0.395	0.410	7,150,000	2,862,050	0.4003	6.555	6.555	6.719	6.473	6.719	436,304	6.5598	0.00%
2010-12-23	0	0.400	0.400	0.410	0.400	0.410	4,445,600	1,813,764	0.4080	6.555	6.555	6.719	6.555	6.719	271,277	6.6860	-3.61%
2010-12-22	0	0.415	0.415	0.420	0.400	0.420	3,180,000	1,294,950	0.4072	6.801	6.801	6.883	6.555	6.883	194,048	6.6733	-1.19%
2010-12-21	0	0.420	0.420	0.430	0.415	0.425	820,000	342,540	0.4177	6.883	6.883	7.047	6.801	6.965	50,038	6.8456	0.00%
2010-12-20	0	0.420	0.415	0.420	0.405	0.430	2,857,600	1,182,104	0.4137	6.883	6.801	6.883	6.637	7.047	174,375	6.7791	0.00%
2010-12-17	0	0.420	0.420	0.430	0.410	0.445	1,039,600	438,040	0.4214	6.883	6.883	7.047	6.719	7.293	63,438	6.9050	-2.33%
2010-12-16	0	0.430	0.425	0.430	0.400	0.430	4,782,400	2,022,086	0.4228	7.047	6.965	7.047	6.555	7.047	291,829	6.9290	2.38%
2010-12-15	0	0.420	0.410	0.425	0.410	0.445	5,896,000	2,546,320	0.4319	6.883	6.719	6.965	6.719	7.293	359,783	7.0774	-1.18%
2010-12-14	0	0.425	0.410	0.430	0.410	0.445	7,230,000	3,121,650	0.4318	6.965	6.719	7.047	6.719	7.293	441,186	7.0756	-3.41%
2010-12-13	0	0.440	0.435	0.440	0.415	0.445	12,136,900	5,286,481	0.4356	7.211	7.129	7.211	6.801	7.293	740,612	7.1380	8.64%
2010-12-10	0	0.405	0.400	0.405	0.395	0.405	3,070,000	1,227,100	0.3997	6.637	6.555	6.637	6.473	6.637	187,336	6.5503	1.25%
2010-12-09	0	0.400	0.390	0.400	0.385	0.425	8,310,000	3,285,500	0.3954	6.555	6.391	6.555	6.309	6.965	507,089	6.4791	-1.23%
2010-12-08	0	0.405	0.400	0.415	0.400	0.420	5,094,400	2,072,866	0.4069	6.637	6.555	6.801	6.555	6.883	310,868	6.6680	-1.22%
2010-12-07	0	0.410	0.410	0.415	0.400	0.425	9,950,800	4,031,604	0.4052	6.719	6.719	6.801	6.555	6.965	607,213	6.6395	-2.38%
2010-12-06	0	0.420	0.415	0.420	0.410	0.435	4,020,000	1,688,100	0.4199	6.883	6.801	6.883	6.719	7.129	245,307	6.8816	-1.18%
2010-12-03	0	0.425	0.425	0.430	0.425	0.450	3,900,000	1,694,700	0.4345	6.965	6.965	7.047	6.965	7.374	237,984	7.1211	-3.41%
2010-12-02	0	0.440	0.440	0.445	0.430	0.455	6,270,000	2,732,150	0.4357	7.211	7.211	7.293	7.047	7.456	382,605	7.1409	-2.22%
2010-12-01	0	0.450	0.450	0.460	0.445	0.460	580,000	259,150	0.4468	7.374	7.374	7.538	7.293	7.538	35,392	7.3222	1.12%
2010-11-30	0	0.445	0.445	0.450	0.445	0.470	1,878,000	855,440	0.4555	7.293	7.293	7.374	7.293	7.702	114,598	7.4647	-2.20%
2010-11-29	0	0.455	0.450	0.465	0.430	0.485	10,006,000	4,566,250	0.4564	7.456	7.374	7.620	7.047	7.948	610,581	7.4785	4.60%
2010-11-26	0	0.435	0.430	0.435	0.430	0.440	4,472,329	1,936,159	0.4329	7.129	7.047	7.129	7.047	7.211	272,908	7.0945	0.00%
2010-11-25	0	0.435	0.430	0.440	0.430	0.475	15,564,000	6,870,640	0.4414	7.129	7.047	7.211	7.047	7.784	949,739	7.2342	-6.45%
2010-11-24	0	0.465	0.465	0.470	0.465	0.485	8,392,400	3,965,930	0.4726	7.620	7.620	7.702	7.620	7.948	512,117	7.7442	-2.11%
2010-11-23	0	0.475	0.465	0.475	0.460	0.485	12,438,800	5,848,270	0.4702	7.784	7.620	7.784	7.538	7.948	759,035	7.7049	1.06%
2010-11-22	0	0.470	0.470	0.480	0.470	0.530	20,657,179	9,934,252	0.4809	7.702	7.702	7.866	7.702	8.685	1,260,533	7.8810	-9.62%
2010-11-19	0	0.520	0.510	0.520	0.455	0.530	25,090,000	11,806,136	0.4706	8.522	8.358	8.522	7.456	8.685	1,531,030	7.7112	13.04%
2010-11-18	0	0.460	0.460	0.465	0.455	0.480	10,334,800	4,801,190	0.4646	7.538	7.538	7.620	7.456	7.866	630,645	7.6131	-2.13%
2010-11-17	0	0.470	0.455	0.475	0.450	0.475	5,571,101	2,546,554	0.4571	7.702	7.456	7.784	7.374	7.784	339,957	7.4908	0.00%
2010-11-16	0	0.470	0.465	0.475	0.450	0.485	7,330,743	3,369,577	0.4597	7.702	7.620	7.784	7.374	7.948	447,333	7.5326	2.17%
2010-11-15	0	0.460	0.455	0.460	0.450	0.465	5,188,000	2,365,040	0.4559	7.538	7.456	7.538	7.374	7.620	316,580	7.4706	1.10%
2010-11-12	0	0.455	0.455	0.460	0.455	0.475	7,020,000	3,225,050	0.4594	7.456	7.456	7.538	7.456	7.784	428,371	7.5286	-3.19%
2010-11-11	0	0.470	0.465	0.470	0.455	0.500	44,155,600	20,584,656	0.4662	7.702	7.620	7.702	7.456	8.194	2,694,442	7.6397	-6.00%
2010-11-10	0	0.500	0.495	0.500	0.490	0.500	7,188,400	3,555,298	0.4946	8.194	8.112	8.194	8.030	8.194	438,647	8.1051	1.01%
2010-11-09	0	0.495	0.485	0.495	0.480	0.520	56,582,400	27,657,912	0.4888	8.112	7.948	8.112	7.866	8.522	3,452,745	8.0104	-4.81%
2010-11-08	0	0.520	0.510	0.520	0.485	0.610	62,468,000	32,235,798	0.5160	8.522	8.358	8.522	7.948	9.996	3,811,893	8.4566	-11.86%
2010-11-05	0	0.590	0.580	0.590	0.550	0.620	17,560,400	10,258,752	0.5842	9.669	9.505	9.669	9.013	10.16	1,071,563	9.5736	-1.67%
2010-11-04	0	0.600	0.590	0.600	0.550	0.600	14,820,000	8,583,168	0.5792	9.833	9.669	9.833	9.013	9.833	904,339	9.4911	5.26%
2010-11-03	0	0.570	0.560	0.570	0.520	0.580	4,410,240	2,420,974	0.5489	9.341	9.177	9.341	8.522	9.505	269,120	8.9959	1.79%
2010-11-02	0	0.560	0.540	0.560	0.510	0.570	8,946,000	4,902,272	0.5480	9.177	8.849	9.177	8.358	9.341	545,899	8.9802	3.70%
2010-11-01	0	0.540	0.520	0.540	0.510	0.640	19,014,005	10,916,379	0.5741	8.849	8.522	8.849	8.358	10.49	1,160,264	9.4085	-5.26%
2010-10-29	0	0.570	0.550	0.560	0.495	0.590	30,162,800	16,273,626	0.5395	9.341	9.013	9.177	8.112	9.669	1,840,580	8.8416	15.15%
2010-10-28	0	0.495	0.490	0.500	0.460	0.510	36,815,200	17,964,062	0.4880	8.112	8.030	8.194	7.538	8.358	2,246,520	7.9964	5.32%
2010-10-27	0	0.470	0.465	0.470	0.450	0.470	20,562,000	9,394,422	0.4569	7.702	7.620	7.702	7.374	7.702	1,254,725	7.4872	1.08%
2010-10-26	0	0.465	0.450	0.465	0.445	0.470	10,312,000	4,711,580	0.4569	7.620	7.374	7.620	7.293	7.702	629,254	7.4876	-2.11%
2010-10-25	0	0.475	0.460	0.475	0.455	0.480	13,862,000	6,469,728	0.4667	7.784	7.538	7.784	7.456	7.866	845,880	7.6485	0.00%
2010-10-22	0	0.475	0.470	0.475	0.455	0.475	7,324,400	3,431,414	0.4685	7.784	7.702	7.784	7.456	7.784	446,946	7.6775	2.15%
2010-10-21	0	0.465	0.460	0.465	0.445	0.475	5,079,210	2,316,936	0.4562	7.620	7.538	7.620	7.293	7.784	309,941	7.4754	-2.11%
2010-10-20	0	0.475	0.470	0.475	0.400	0.480	21,199,760	9,690,486	0.4571	7.784	7.702	7.784	6.555	7.866	1,293,642	7.4909	10.47%
2010-10-19	0	0.430	0.425	0.435	0.390	0.435	15,905,600	6,451,544	0.4056	7.047	6.965	7.129	6.391	7.129	970,584	6.6471	10.26%
2010-10-18	0	0.390	0.375	0.390	0.375	0.390	2,570,800	982,458	0.3822	6.391	6.145	6.391	6.145	6.391	156,874	6.2627	2.63%
2010-10-15	0	0.380	0.375	0.380	0.370	0.385	1,511,200	572,560	0.3789	6.227	6.145	6.227	6.063	6.309	92,216	6.2089	-1.30%
2010-10-14	0	0.385	0.375	0.385	0.365	0.385	3,349,200	1,256,536	0.3752	6.309	6.145	6.309	5.981	6.309	204,373	6.1482	0.00%
2010-10-13	0	0.385	0.375	0.385	0.375	0.395	1,500,800	569,930	0.3798	6.309	6.145	6.309	6.145	6.473	91,581	6.2232	0.00%
2010-10-12	0	0.385	0.375	0.385	0.380	0.390	4,329,600	1,647,796	0.3806	6.309	6.145	6.309	6.227	6.391	264,199	6.2370	0.00%
2010-10-11	0	0.385	0.385	0.390	0.380	0.390	5,044,800	1,938,484	0.3843	6.309	6.309	6.391	6.227	6.391	307,841	6.2970	0.00%
2010-10-08	0	0.385	0.375	0.385	0.370	0.385	880,000	332,290	0.3776	6.309	6.145	6.309	6.063	6.309	53,699	6.1880	1.32%
2010-10-07	0	0.380	0.375	0.380	0.355	0.385	4,192,800	1,534,630	0.3660	6.227	6.145	6.227	5.818	6.309	255,851	5.9981	1.33%
2010-10-06	0	0.375	0.360	0.375	0.365	0.380	960,000	352,950	0.3677	6.145	5.900	6.145	5.981	6.227	58,581	6.0250	-1.32%
2010-10-05	0	0.380	0.375	0.385	0.375	0.385	775,200	293,768	0.3790	6.227	6.145	6.309	6.145	6.309	47,304	6.2102	-1.30%
2010-10-04	0	0.385	0.370	0.385	0.370	0.390	1,902,800	720,584	0.3787	6.309	6.063	6.309	6.063	6.391	116,112	6.2060	1.32%
2010-09-30	0	0.380	0.370	0.385	0.375	0.385	5,306,000	2,008,956	0.3786	6.227	6.063	6.309	6.145	6.309	323,780	6.2047	0.00%
2010-09-29	0	0.380	0.375	0.380	0.360	0.385	10,467,600	3,857,926	0.3686	6.227	6.145	6.227	5.900	6.309	638,749	6.0398	2.70%
2010-09-28	0	0.370	0.365	0.370	0.355	0.385	3,961,600	1,447,720	0.3654	6.063	5.981	6.063	5.818	6.309	241,743	5.9887	-1.33%
2010-09-27	0	0.375	0.365	0.375	0.365	0.385	7,472,000	2,779,492	0.3720	6.145	5.981	6.145	5.981	6.309	455,953	6.0960	-2.60%
2010-09-24	0	0.385	0.380	0.385	0.370	0.395	1,738,400	665,940	0.3831	6.309	6.227	6.309	6.063	6.473	106,080	6.2777	-1.28%
2010-09-22	0	0.390	0.385	0.390	0.370	0.390	6,478,400	2,424,472	0.3742	6.391	6.309	6.391	6.063	6.391	395,322	6.1329	5.41%
2010-09-21	0	0.370	0.365	0.375	0.340	0.385	3,787,200	1,388,640	0.3667	6.063	5.981	6.145	5.572	6.309	231,101	6.0088	-1.33%
2010-09-20	0	0.375	0.370	0.375	0.365	0.390	2,853,600	1,068,924	0.3746	6.145	6.063	6.145	5.981	6.391	174,131	6.1386	0.00%
2010-09-17	0	0.375	0.370	0.375	0.355	0.390	4,734,400	1,748,760	0.3694	6.145	6.063	6.145	5.818	6.391	288,900	6.0532	-1.32%
2010-09-16	0	0.380	0.375	0.380	0.370	0.400	5,238,800	1,990,636	0.3800	6.227	6.145	6.227	6.063	6.555	319,680	6.2270	0.00%
2010-09-15	0	0.380	0.375	0.380	0.370	0.405	8,632,000	3,304,316	0.3828	6.227	6.145	6.227	6.063	6.637	526,738	6.2732	0.00%
2010-09-14	0	0.380	0.375	0.390	0.375	0.470	26,974,400	11,174,240	0.4143	6.227	6.145	6.391	6.145	7.702	1,646,019	6.7886	-3.80%
2010-09-13	0	0.079	0.077	0.079	0.077	0.089	112,314,000	8,991,048	0.0801	6.473	6.309	6.473	6.309	7.293	1,370,714	6.5594	-7.06%
2010-09-10	0	0.085	0.082	0.085	0.070	0.087	121,832,000	9,272,456	0.0761	6.965	6.719	6.965	5.736	7.129	1,486,875	6.2362	18.06%
2010-09-09	0	0.072	0.072	0.073	0.071	0.074	22,184,000	1,598,888	0.0721	5.900	5.900	5.981	5.818	6.063	270,740	5.9056	-2.70%
2010-09-08	0	0.074	0.073	0.074	0.071	0.075	57,128,000	4,178,456	0.0731	6.063	5.981	6.063	5.818	6.145	697,208	5.9931	0.00%
2010-09-07	0	0.074	0.073	0.074	0.072	0.078	49,988,000	3,733,724	0.0747	6.063	5.981	6.063	5.900	6.391	610,069	6.1202	0.00%
2010-09-06	0	0.074	0.073	0.074	0.070	0.076	52,004,000	3,771,916	0.0725	6.063	5.981	6.063	5.736	6.227	634,673	5.9431	0.00%
2010-09-03	0	0.074	0.074	0.075	0.068	0.074	149,372,000	10,768,412	0.0721	6.063	6.063	6.145	5.572	6.063	1,822,982	5.9070	7.25%
2010-09-02	0	0.069	0.068	0.069	0.065	0.071	36,388,000	2,450,204	0.0673	5.654	5.572	5.654	5.326	5.818	444,090	5.5174	1.47%
2010-09-01	0	0.068	0.067	0.069	0.068	0.072	43,132,000	2,975,472	0.0690	5.572	5.490	5.654	5.572	5.900	526,396	5.6525	0.00%
2010-08-31	0	0.068	0.067	0.068	0.065	0.071	159,724,000	10,756,440	0.0673	5.572	5.490	5.572	5.326	5.818	1,949,321	5.5180	-4.23%
2010-08-30	0	0.071	0.070	0.071	0.068	0.073	158,176,000	11,139,784	0.0704	5.818	5.736	5.818	5.572	5.981	1,930,428	5.7706	0.00%
2010-08-27	0	0.071	0.070	0.072	0.065	0.074	161,072,000	11,127,024	0.0691	5.818	5.736	5.900	5.326	6.063	1,965,772	5.6604	-1.39%
2010-08-26	0	0.072	0.070	0.073	0.065	0.078	145,957,102	10,301,312	0.0706	5.900	5.736	5.981	5.326	6.391	1,781,305	5.7830	-8.86%
2010-08-25	0	0.079	0.070	0.075	0.055	0.080	180,024,000	11,266,476	0.0626	6.473	5.736	6.145	4.507	6.555	2,197,068	5.1280	19.70%
2010-08-24	0	0.066	0.066	0.067	0.065	0.078	110,472,000	7,971,968	0.0722	5.408	5.408	5.490	5.326	6.391	1,348,234	5.9129	-16.46%
2010-08-23	0	0.079	0.077	0.079	0.077	0.083	80,048,000	6,325,752	0.0790	6.473	6.309	6.473	6.309	6.801	976,930	6.4751	-1.25%
2010-08-20	0	0.080	0.079	0.080	0.077	0.082	122,872,000	9,750,132	0.0794	6.555	6.473	6.555	6.309	6.719	1,499,568	6.5020	0.00%
2010-08-19	0	0.080	0.079	0.080	0.072	0.081	191,608,000	14,675,408	0.0766	6.555	6.473	6.555	5.900	6.637	2,338,443	6.2757	8.11%
2010-08-18	0	0.074	0.073	0.074	0.072	0.075	76,756,005	5,614,136	0.0731	6.063	5.981	6.063	5.900	6.145	936,754	5.9932	0.00%
2010-08-17	0	0.074	0.074	0.075	0.064	0.075	117,461,549	8,120,839	0.0691	6.063	6.063	6.145	5.244	6.145	1,433,537	5.6649	10.45%
2010-08-16	0	0.067	0.066	0.068	0.062	0.069	88,276,000	5,820,388	0.0659	5.490	5.408	5.572	5.080	5.654	1,077,347	5.4025	3.08%
2010-08-13	0	0.065	0.065	0.066	0.058	0.069	359,718,025	22,871,212	0.0636	5.326	5.326	5.408	4.752	5.654	4,390,109	5.2097	20.37%
2010-08-12	0	0.054	0.053	0.054	0.050	0.055	35,204,000	1,882,320	0.0535	4.425	4.343	4.425	4.097	4.507	429,640	4.3812	-1.82%
2010-08-11	0	0.055	0.053	0.057	0.041	0.058	75,924,000	3,518,288	0.0463	4.507	4.343	4.670	3.359	4.752	926,600	3.7970	17.02%
2010-08-10	0	0.047	0.045	0.047	0.044	0.047	24,964,000	1,142,632	0.0458	3.851	3.687	3.851	3.605	3.851	304,668	3.7504	4.44%
2010-08-09	0	0.045	0.045	0.046	0.040	0.051	94,544,000	4,217,412	0.0446	3.687	3.687	3.769	3.278	4.179	1,153,844	3.6551	-11.76%
2010-08-06	0	0.051	0.050	0.051	0.048	0.053	25,878,085	1,324,426	0.0512	4.179	4.097	4.179	3.933	4.343	315,824	4.1936	4.08%
2010-08-05	0	0.049	0.048	0.049	0.048	0.050	13,156,000	642,440	0.0488	4.015	3.933	4.015	3.933	4.097	160,560	4.0012	-2.00%
2010-08-04	0	0.050	0.048	0.050	0.048	0.050	9,412,000	464,348	0.0493	4.097	3.933	4.097	3.933	4.097	114,867	4.0425	0.00%
2010-08-03	0	0.050	0.049	0.050	0.047	0.050	5,740,000	280,692	0.0489	4.097	4.015	4.097	3.851	4.097	70,053	4.0069	0.00%
2010-08-02	0	0.050	0.049	0.050	0.049	0.051	8,720,000	437,620	0.0502	4.097	4.015	4.097	4.015	4.179	106,422	4.1121	0.00%
2010-07-30	0	0.050	0.047	0.050	0.047	0.050	20,544,000	1,006,608	0.0490	4.097	3.851	4.097	3.851	4.097	250,725	4.0148	0.00%
2010-07-29	0	0.050	0.049	0.050	0.048	0.053	25,348,000	1,257,112	0.0496	4.097	4.015	4.097	3.933	4.343	309,355	4.0637	0.00%
2010-07-28	0	0.050	0.049	0.050	0.044	0.050	12,080,000	588,376	0.0487	4.097	4.015	4.097	3.605	4.097	147,428	3.9909	8.70%
2010-07-27	0	0.046	0.044	0.046	0.040	0.046	21,880,000	957,820	0.0438	3.769	3.605	3.769	3.278	3.769	267,030	3.5869	6.98%
2010-07-26	0	0.043	0.042	0.043	0.042	0.045	18,492,000	799,464	0.0432	3.523	3.441	3.523	3.441	3.687	225,682	3.5424	-6.52%
2010-07-23	0	0.046	0.045	0.046	0.046	0.048	8,868,000	411,068	0.0464	3.769	3.687	3.769	3.769	3.933	108,228	3.7982	0.00%
2010-07-22	0	0.046	0.046	0.047	0.046	0.046	3,300,000	151,800	0.0460	3.769	3.769	3.851	3.769	3.769	40,274	3.7692	0.00%
2010-07-21	0	0.046	0.046	0.047	0.045	0.046	4,444,000	202,112	0.0455	3.769	3.769	3.851	3.687	3.769	54,236	3.7265	0.00%
2010-07-20	0	0.046	0.046	0.047	0.045	0.048	3,340,000	153,316	0.0459	3.769	3.769	3.851	3.687	3.933	40,762	3.7612	2.22%
2010-07-19	0	0.045	0.045	0.046	0.045	0.047	6,720,000	309,736	0.0461	3.687	3.687	3.769	3.687	3.851	82,013	3.7767	-8.16%
2010-07-16	0	0.049	0.049	0.050	0.048	0.049	904,000	43,864	0.0485	4.015	4.015	4.097	3.933	4.015	11,033	3.9758	0.00%
2010-07-15	0	0.049	0.049	0.050	0.049	0.049	1,796,000	88,004	0.0490	4.015	4.015	4.097	4.015	4.015	21,919	4.0150	-2.00%
2010-07-14	0	0.050	0.049	0.052	0.050	0.050	860,000	43,000	0.0500	4.097	4.015	4.261	4.097	4.097	10,496	4.0969	0.00%
2010-07-13	0	0.050	0.050	0.052	0.048	0.050	3,860,000	190,644	0.0494	4.097	4.097	4.261	3.933	4.097	47,109	4.0469	0.00%
2010-07-12	0	0.050	0.049	0.050	0.050	0.051	1,960,000	98,340	0.0502	4.097	4.015	4.097	4.097	4.179	23,920	4.1111	0.00%
2010-07-09	0	0.050	0.049	0.050	0.050	0.053	11,116,000	566,228	0.0509	4.097	4.015	4.097	4.097	4.343	135,663	4.1738	2.04%
2010-07-08	0	0.049	0.049	0.050	0.049	0.053	8,356,000	411,332	0.0492	4.015	4.015	4.097	4.015	4.343	101,979	4.0335	0.00%
2010-07-07	0	0.049	0.049	0.050	0.048	0.051	11,176,000	548,348	0.0491	4.015	4.015	4.097	3.933	4.179	136,395	4.0203	-3.92%
2010-07-06	0	0.051	0.050	0.051	0.051	0.053	9,740,000	498,176	0.0511	4.179	4.097	4.179	4.179	4.343	118,870	4.1909	-1.92%
2010-07-05	0	0.052	0.052	0.053	0.051	0.053	4,420,000	231,444	0.0524	4.261	4.261	4.343	4.179	4.343	53,943	4.2905	-5.45%
2010-07-02	0	0.055	0.054	0.056	0.051	0.055	11,060,000	603,736	0.0546	4.507	4.425	4.589	4.179	4.507	134,980	4.4728	7.84%
2010-06-30	0	0.051	0.051	0.052	0.050	0.052	2,140,000	110,048	0.0514	4.179	4.179	4.261	4.097	4.261	26,117	4.2136	-3.77%
2010-06-29	0	0.053	0.053	0.054	0.052	0.054	7,612,000	405,976	0.0533	4.343	4.343	4.425	4.261	4.425	92,899	4.3701	-5.36%
2010-06-28	0	0.056	0.056	0.057	0.054	0.056	4,660,000	258,780	0.0555	4.589	4.589	4.670	4.425	4.589	56,872	4.5502	-1.75%
2010-06-25	0	0.057	0.055	0.057	0.055	0.057	17,208,000	963,664	0.0560	4.670	4.507	4.670	4.507	4.670	210,012	4.5886	0.00%
2010-06-24	0	0.057	0.057	0.058	0.057	0.058	2,372,000	136,904	0.0577	4.670	4.670	4.752	4.670	4.752	28,949	4.7292	0.00%
2010-06-23	0	0.057	0.057	0.058	0.056	0.058	3,792,000	216,104	0.0570	4.670	4.670	4.752	4.589	4.752	46,279	4.6696	1.79%
2010-06-22	0	0.056	0.056	0.058	0.056	0.058	2,648,000	150,684	0.0569	4.589	4.589	4.752	4.589	4.752	32,317	4.6627	-3.45%
2010-06-21	0	0.058	0.057	0.058	0.056	0.061	30,968,000	1,802,476	0.0582	4.752	4.670	4.752	4.589	4.998	377,943	4.7692	-1.69%
2010-06-18	0	0.059	0.058	0.059	0.057	0.062	32,876,000	1,947,408	0.0592	4.834	4.752	4.834	4.670	5.080	401,229	4.8536	3.51%
2010-06-17	0	0.057	0.056	0.058	0.055	0.057	4,028,000	223,584	0.0555	4.670	4.589	4.752	4.507	4.670	49,159	4.5482	1.79%
2010-06-15	0	0.056	0.056	0.057	0.056	0.058	2,460,000	139,720	0.0568	4.589	4.589	4.670	4.589	4.752	30,023	4.6538	-3.45%
2010-06-14	0	0.058	0.057	0.058	0.057	0.060	14,176,000	830,700	0.0586	4.752	4.670	4.752	4.670	4.916	173,008	4.8015	0.00%
2010-06-11	0	0.058	0.057	0.058	0.055	0.058	14,760,000	840,304	0.0569	4.752	4.670	4.752	4.507	4.752	180,136	4.6648	7.41%
2010-06-10	0	0.054	0.054	0.055	0.054	0.054	2,400,000	130,000	0.0542	4.425	4.425	4.507	4.425	4.425	29,290	4.4383	0.00%
2010-06-09	0	0.054	0.054	0.055	0.054	0.056	2,488,000	138,084	0.0555	4.425	4.425	4.507	4.425	4.589	30,364	4.5476	-1.82%
2010-06-08	0	0.055	0.054	0.056	0.053	0.055	8,420,000	451,268	0.0536	4.507	4.425	4.589	4.343	4.507	102,760	4.3915	3.77%
2010-06-07	0	0.053	0.052	0.053	0.051	0.053	1,436,000	75,024	0.0522	4.343	4.261	4.343	4.179	4.343	17,525	4.2809	-5.36%
2010-06-04	0	0.056	0.055	0.056	0.054	0.056	768,000	42,100	0.0548	4.589	4.507	4.589	4.425	4.589	9,373	4.4917	0.00%
2010-06-03	0	0.056	0.055	0.056	0.055	0.057	6,340,000	356,532	0.0562	4.589	4.507	4.589	4.507	4.670	77,375	4.6078	-1.75%
2010-06-02	0	0.057	0.055	0.057	0.055	0.060	25,800,066	1,474,883	0.0572	4.670	4.507	4.670	4.507	4.916	314,872	4.6841	0.00%
2010-06-01	0	0.057	0.057	0.058	0.053	0.062	34,604,000	2,011,524	0.0581	4.670	4.670	4.752	4.343	5.080	422,318	4.7631	3.64%
2010-05-31	0	0.055	0.054	0.055	0.053	0.055	4,840,000	260,500	0.0538	4.507	4.425	4.507	4.343	4.507	59,069	4.4101	1.85%
2010-05-28	0	0.054	0.053	0.054	0.053	0.056	11,776,000	634,188	0.0539	4.425	4.343	4.425	4.343	4.589	143,718	4.4127	1.89%
2010-05-27	0	0.053	0.053	0.055	0.050	0.054	11,324,000	597,108	0.0527	4.343	4.343	4.507	4.097	4.425	138,202	4.3206	3.92%
2010-05-26	0	0.051	0.050	0.051	0.048	0.055	18,980,000	960,552	0.0506	4.179	4.097	4.179	3.933	4.507	231,638	4.1468	4.08%
2010-05-25	0	0.049	0.047	0.049	0.048	0.052	9,448,000	464,552	0.0492	4.015	3.851	4.015	3.933	4.261	115,306	4.0289	-3.92%
2010-05-24	0	0.051	0.051	0.053	0.051	0.053	8,912,000	464,484	0.0521	4.179	4.179	4.343	4.179	4.343	108,765	4.2705	-5.56%
2010-05-20	0	0.054	0.049	0.054	0.048	0.056	17,788,000	944,012	0.0531	4.425	4.015	4.425	3.933	4.589	217,090	4.3485	-3.57%
2010-05-19	0	0.056	0.054	0.056	0.052	0.060	13,948,000	784,256	0.0562	4.589	4.425	4.589	4.261	4.916	170,226	4.6072	-5.08%
2010-05-18	0	0.059	0.059	0.062	0.059	0.060	6,908,000	412,504	0.0597	4.834	4.834	5.080	4.834	4.916	84,307	4.8929	-1.67%
2010-05-17	0	0.060	0.059	0.060	0.059	0.063	4,692,000	284,684	0.0607	4.916	4.834	4.916	4.834	5.162	57,263	4.9716	-4.76%
2010-05-14	0	0.063	0.063	0.064	0.062	0.065	3,964,000	252,872	0.0638	5.162	5.162	5.244	5.080	5.326	48,378	5.2270	-1.56%
2010-05-13	0	0.064	0.063	0.064	0.061	0.064	8,612,000	541,648	0.0629	5.244	5.162	5.244	4.998	5.244	105,103	5.1535	-4.48%
2010-05-12	0	0.067	0.067	0.068	0.058	0.068	26,364,000	1,615,700	0.0613	5.490	5.490	5.572	4.752	5.572	321,754	5.0215	8.06%
2010-05-11	0	0.062	0.061	0.062	0.061	0.068	12,416,000	792,524	0.0638	5.080	4.998	5.080	4.998	5.572	151,529	5.2302	-6.06%
2010-05-10	0	0.066	0.064	0.066	0.059	0.067	23,720,000	1,462,952	0.0617	5.408	5.244	5.408	4.834	5.490	289,486	5.0536	8.20%
2010-05-07	0	0.061	0.060	0.061	0.058	0.061	24,240,000	1,427,940	0.0589	4.998	4.916	4.998	4.752	4.998	295,832	4.8269	-1.61%
2010-05-06	0	0.062	0.062	0.063	0.060	0.067	41,848,000	2,665,176	0.0637	5.080	5.080	5.162	4.916	5.490	510,726	5.2184	-7.46%
2010-05-05	0	0.067	0.066	0.067	0.066	0.069	19,132,000	1,284,952	0.0672	5.490	5.408	5.490	5.408	5.654	233,493	5.5032	-2.90%
2010-05-04	0	0.069	0.069	0.070	0.068	0.072	35,472,000	2,487,344	0.0701	5.654	5.654	5.736	5.572	5.900	432,911	5.7456	0.00%
2010-05-03	0	0.069	0.069	0.070	0.069	0.071	11,344,000	797,148	0.0703	5.654	5.654	5.736	5.654	5.818	138,446	5.7578	-5.48%
2010-04-30	0	0.073	0.072	0.073	0.072	0.075	15,788,000	1,152,604	0.0730	5.981	5.900	5.981	5.900	6.145	192,682	5.9819	1.39%
2010-04-29	0	0.072	0.072	0.073	0.072	0.076	18,048,000	1,338,672	0.0742	5.900	5.900	5.981	5.900	6.227	220,263	6.0776	-1.37%
2010-04-28	0	0.073	0.073	0.074	0.072	0.074	32,620,000	2,379,300	0.0729	5.981	5.981	6.063	5.900	6.063	398,104	5.9766	-2.67%
2010-04-27	0	0.075	0.075	0.076	0.075	0.079	22,996,000	1,747,300	0.0760	6.145	6.145	6.227	6.145	6.473	280,650	6.2259	-3.85%
2010-04-26	0	0.078	0.077	0.078	0.076	0.081	31,000,000	2,435,144	0.0786	6.391	6.309	6.391	6.227	6.637	378,334	6.4365	2.63%
2010-04-23	0	0.076	0.075	0.076	0.075	0.076	13,116,000	992,336	0.0757	6.227	6.145	6.227	6.145	6.227	160,072	6.1993	0.00%
2010-04-22	0	0.076	0.075	0.076	0.073	0.076	29,880,000	2,217,116	0.0742	6.227	6.145	6.227	5.981	6.227	364,665	6.0799	1.33%
2010-04-21	0	0.075	0.074	0.075	0.074	0.080	31,656,000	2,421,880	0.0765	6.145	6.063	6.145	6.063	6.555	386,340	6.2688	-5.06%
2010-04-20	0	0.079	0.079	0.080	0.077	0.082	34,364,000	2,720,356	0.0792	6.473	6.473	6.555	6.309	6.719	419,389	6.4865	1.28%
2010-04-19	0	0.078	0.077	0.078	0.077	0.079	31,204,000	2,430,076	0.0779	6.391	6.309	6.391	6.309	6.473	380,823	6.3811	-3.70%
2010-04-16	0	0.081	0.080	0.081	0.080	0.086	44,140,000	3,633,952	0.0823	6.637	6.555	6.637	6.555	7.047	538,698	6.7458	-5.81%
2010-04-15	0	0.086	0.085	0.086	0.083	0.093	410,332,000	35,977,432	0.0877	7.047	6.965	7.047	6.801	7.620	5,007,818	7.1843	6.17%
2010-04-14	0	0.081	0.080	0.081	0.076	0.082	143,692,000	11,348,976	0.0790	6.637	6.555	6.637	6.227	6.719	1,753,661	6.4716	3.85%
2010-04-13	0	0.078	0.077	0.078	0.076	0.082	85,576,000	6,763,292	0.0790	6.391	6.309	6.391	6.227	6.719	1,044,396	6.4758	-1.27%
2010-04-12	0	0.079	0.078	0.079	0.075	0.080	171,068,000	13,150,768	0.0769	6.473	6.391	6.473	6.145	6.555	2,087,766	6.2990	6.76%
2010-04-09	0	0.074	0.073	0.074	0.071	0.074	34,540,000	2,510,752	0.0727	6.063	5.981	6.063	5.818	6.063	421,537	5.9562	2.78%
2010-04-08	0	0.072	0.071	0.072	0.070	0.073	27,056,000	1,919,240	0.0709	5.900	5.818	5.900	5.736	5.981	330,200	5.8124	0.00%
2010-04-07	0	0.072	0.071	0.072	0.070	0.074	24,060,000	1,718,884	0.0714	5.900	5.818	5.900	5.736	6.063	293,636	5.8538	-1.37%
2010-04-01	0	0.073	0.071	0.073	0.070	0.073	11,468,000	818,756	0.0714	5.981	5.818	5.981	5.736	5.981	139,959	5.8500	4.29%
2010-03-31	0	0.070	0.070	0.073	0.070	0.075	21,844,000	1,582,676	0.0725	5.736	5.736	5.981	5.736	6.145	266,591	5.9367	-2.78%
2010-03-30	0	0.072	0.072	0.073	0.072	0.075	6,144,000	449,204	0.0731	5.900	5.900	5.981	5.900	6.145	74,983	5.9907	0.00%
2010-03-29	0	0.072	0.072	0.073	0.071	0.075	22,232,000	1,634,608	0.0735	5.900	5.900	5.981	5.818	6.145	271,326	6.0245	2.86%
2010-03-26	0	0.070	0.070	0.071	0.070	0.071	23,440,000	1,642,152	0.0701	5.736	5.736	5.818	5.736	5.818	286,069	5.7404	-1.41%
2010-03-25	0	0.071	0.071	0.072	0.069	0.077	96,356,000	6,873,328	0.0713	5.818	5.818	5.900	5.654	6.309	1,175,958	5.8449	-7.79%
2010-03-24	0	0.077	0.076	0.077	0.075	0.080	28,324,000	2,181,264	0.0770	6.309	6.227	6.309	6.145	6.555	345,675	6.3102	-3.75%
2010-03-23	0	0.080	0.079	0.080	0.078	0.082	30,620,000	2,442,084	0.0798	6.555	6.473	6.555	6.391	6.719	373,696	6.5350	-1.23%
2010-03-22	0	0.081	0.080	0.082	0.078	0.082	30,256,000	2,426,472	0.0802	6.637	6.555	6.719	6.391	6.719	369,254	6.5713	0.00%
2010-03-19	0	0.081	0.081	0.082	0.080	0.086	55,128,000	4,555,940	0.0826	6.637	6.637	6.719	6.555	7.047	672,799	6.7716	-1.22%
2010-03-18	0	0.082	0.082	0.083	0.076	0.083	123,378,000	9,788,082	0.0793	6.719	6.719	6.801	6.227	6.801	1,505,743	6.5005	6.49%
2010-03-17	0	0.077	0.076	0.077	0.075	0.078	19,804,000	1,516,800	0.0766	6.309	6.227	6.309	6.145	6.391	241,694	6.2757	0.00%
2010-03-16	0	0.077	0.077	0.078	0.075	0.081	43,212,000	3,352,956	0.0776	6.309	6.309	6.391	6.145	6.637	527,372	6.3579	-3.75%
2010-03-15	0	0.080	0.079	0.080	0.072	0.083	116,006,000	9,158,630	0.0789	6.555	6.473	6.555	5.900	6.801	1,415,773	6.4690	11.11%
2010-03-12	0	0.072	0.071	0.072	0.070	0.073	15,212,000	1,090,540	0.0717	5.900	5.818	5.900	5.736	5.981	185,652	5.8741	0.00%
2010-03-11	0	0.072	0.071	0.072	0.069	0.072	37,836,000	2,661,092	0.0703	5.900	5.818	5.900	5.654	5.900	461,762	5.7629	4.35%
2010-03-10	0	0.069	0.068	0.070	0.068	0.071	11,100,000	772,908	0.0696	5.654	5.572	5.736	5.572	5.818	135,468	5.7055	0.00%
2010-03-09	0	0.069	0.069	0.070	0.069	0.071	6,568,000	456,516	0.0695	5.654	5.654	5.736	5.654	5.818	80,158	5.6952	-2.82%
2010-03-08	0	0.071	0.069	0.071	0.067	0.071	17,028,000	1,172,384	0.0689	5.818	5.654	5.818	5.490	5.818	207,815	5.6415	4.41%
2010-03-05	0	0.068	0.068	0.069	0.065	0.070	9,416,000	642,900	0.0683	5.572	5.572	5.654	5.326	5.736	114,916	5.5945	0.00%
2010-03-04	0	0.068	0.066	0.069	0.065	0.068	5,972,000	400,072	0.0670	5.572	5.408	5.654	5.326	5.572	72,884	5.4892	1.49%
2010-03-03	0	0.067	0.067	0.068	0.067	0.070	11,964,000	814,664	0.0681	5.490	5.490	5.572	5.490	5.736	146,012	5.5794	-4.29%
2010-03-02	0	0.070	0.068	0.070	0.068	0.074	6,736,000	472,500	0.0701	5.736	5.572	5.736	5.572	6.063	82,208	5.7476	-4.11%
2010-03-01	0	0.073	0.071	0.073	0.067	0.074	3,768,000	271,040	0.0719	5.981	5.818	5.981	5.490	6.063	45,986	5.8940	8.96%
2010-02-26	0	0.067	0.067	0.068	0.067	0.068	4,376,000	296,092	0.0677	5.490	5.490	5.572	5.490	5.572	53,406	5.5442	-1.47%
2010-02-25	0	0.068	0.067	0.069	0.066	0.070	1,756,000	119,832	0.0682	5.572	5.490	5.654	5.408	5.736	21,431	5.5916	0.00%
2010-02-24	0	0.068	0.068	0.069	0.067	0.070	3,000,000	205,944	0.0686	5.572	5.572	5.654	5.490	5.736	36,613	5.6249	-4.23%
2010-02-23	0	0.071	0.071	0.073	0.071	0.071	2,064,000	146,544	0.0710	5.818	5.818	5.981	5.818	5.818	25,190	5.8176	0.00%
2010-02-22	0	0.071	0.069	0.071	0.068	0.072	412,000	28,756	0.0698	5.818	5.654	5.818	5.572	5.900	5,028	5.7190	4.41%
2010-02-19	0	0.068	0.068	0.069	0.068	0.071	844,000	58,792	0.0697	5.572	5.572	5.654	5.572	5.818	10,300	5.7077	-2.86%
2010-02-18	0	0.070	0.069	0.072	0.070	0.078	4,964,000	359,936	0.0725	5.736	5.654	5.900	5.736	6.391	60,582	5.9413	-5.41%
2010-02-17	0	0.074	0.070	0.074	0.068	0.075	9,792,000	706,416	0.0721	6.063	5.736	6.063	5.572	6.145	119,505	5.9112	8.82%
2010-02-12	0	0.068	0.068	0.069	0.063	0.069	4,856,000	329,112	0.0678	5.572	5.572	5.654	5.162	5.654	59,264	5.5533	4.62%
2010-02-11	0	0.065	0.065	0.066	0.063	0.066	4,992,000	321,052	0.0643	5.326	5.326	5.408	5.162	5.408	60,924	5.2697	-1.52%
2010-02-10	0	0.066	0.065	0.066	0.064	0.068	7,320,000	472,240	0.0645	5.408	5.326	5.408	5.244	5.572	89,336	5.2861	-1.49%
2010-02-09	0	0.067	0.066	0.069	0.065	0.067	856,000	56,640	0.0662	5.490	5.408	5.654	5.326	5.490	10,447	5.4217	0.00%
2010-02-08	0	0.067	0.065	0.068	0.065	0.067	9,628,000	636,736	0.0661	5.490	5.326	5.572	5.326	5.490	117,503	5.4189	-1.47%
2010-02-05	0	0.068	0.067	0.068	0.065	0.069	2,168,000	146,932	0.0678	5.572	5.490	5.572	5.326	5.654	26,459	5.5532	-1.45%
2010-02-04	0	0.069	0.068	0.069	0.068	0.070	4,192,000	290,712	0.0693	5.654	5.572	5.654	5.572	5.736	51,160	5.6824	1.47%
2010-02-03	0	0.068	0.068	0.070	0.068	0.069	2,704,000	184,520	0.0682	5.572	5.572	5.736	5.572	5.654	33,000	5.5914	-1.45%
2010-02-02	0	0.069	0.068	0.069	0.068	0.071	912,000	63,792	0.0699	5.654	5.572	5.654	5.572	5.818	11,130	5.7314	-1.43%
2010-02-01	0	0.070	0.067	0.070	0.067	0.070	104,000	7,012	0.0674	5.736	5.490	5.736	5.490	5.736	1,269	5.5245	0.00%
2010-01-29	0	0.070	0.067	0.070	0.067	0.072	3,928,000	267,860	0.0682	5.736	5.490	5.736	5.490	5.900	47,939	5.5876	0.00%
2010-01-28	0	0.070	0.070	0.071	0.070	0.076	5,976,000	429,252	0.0718	5.736	5.736	5.818	5.736	6.227	72,933	5.8856	-6.67%
2010-01-27	0	0.075	0.071	0.075	0.071	0.075	15,396,000	1,122,816	0.0729	6.145	5.818	6.145	5.818	6.145	187,898	5.9757	0.00%
2010-01-26	0	0.075	0.069	0.075	0.067	0.075	7,388,000	516,152	0.0699	6.145	5.654	6.145	5.490	6.145	90,165	5.7245	8.70%
2010-01-25	0	0.069	0.069	0.070	0.068	0.071	4,152,000	285,328	0.0687	5.654	5.654	5.736	5.572	5.818	50,672	5.6308	1.47%
2010-01-22	0	0.068	0.070	0.071	0.065	0.069	11,028,000	738,372	0.0670	5.572	5.736	5.818	5.326	5.654	134,589	5.4861	-2.86%
2010-01-21	0	0.070	0.069	0.071	0.069	0.071	6,828,000	476,092	0.0697	5.736	5.654	5.818	5.654	5.818	83,331	5.7133	-1.41%
2010-01-20	0	0.071	0.070	0.071	0.070	0.074	14,768,000	1,051,964	0.0712	5.818	5.736	5.818	5.736	6.063	180,233	5.8367	-4.05%
2010-01-19	0	0.074	0.073	0.074	0.070	0.074	9,008,000	645,924	0.0717	6.063	5.981	6.063	5.736	6.063	109,936	5.8754	2.78%
2010-01-18	0	0.072	0.071	0.072	0.070	0.073	19,540,000	1,389,492	0.0711	5.900	5.818	5.900	5.736	5.981	238,472	5.8266	0.00%
2010-01-15	0	0.072	0.071	0.072	0.069	0.075	31,316,000	2,224,412	0.0710	5.900	5.818	5.900	5.654	6.145	382,190	5.8202	-1.37%
2010-01-14	0	0.073	0.073	0.076	0.072	0.075	5,776,000	422,932	0.0732	5.981	5.981	6.227	5.900	6.145	70,492	5.9997	-1.35%
2010-01-13	0	0.074	0.073	0.074	0.073	0.077	13,556,000	1,005,252	0.0742	6.063	5.981	6.063	5.981	6.309	165,442	6.0762	-2.63%
2010-01-12	0	0.076	0.075	0.076	0.074	0.077	17,652,000	1,323,772	0.0750	6.227	6.145	6.227	6.063	6.309	215,430	6.1448	-1.30%
2010-01-11	0	0.077	0.076	0.077	0.076	0.080	18,212,000	1,409,976	0.0774	6.309	6.227	6.309	6.227	6.555	222,265	6.3437	-3.75%
2010-01-08	0	0.080	0.079	0.080	0.076	0.080	10,556,000	824,636	0.0781	6.555	6.473	6.555	6.227	6.555	128,829	6.4010	2.56%
2010-01-07	0	0.078	0.078	0.080	0.076	0.081	14,240,000	1,119,844	0.0786	6.391	6.391	6.555	6.227	6.637	173,789	6.4437	-3.70%
2010-01-06	0	0.081	0.079	0.081	0.078	0.083	13,376,000	1,072,448	0.0802	6.637	6.473	6.637	6.391	6.801	163,245	6.5696	0.00%
2010-01-05	0	0.081	0.081	0.083	0.080	0.083	12,016,000	984,412	0.0819	6.637	6.637	6.801	6.555	6.801	146,647	6.7128	1.25%
2010-01-04	0	0.080	0.079	0.080	0.078	0.083	7,304,000	584,132	0.0800	6.555	6.473	6.555	6.391	6.801	89,140	6.5530	-2.44%
2009-12-31	0	0.082	0.082	0.083	0.081	0.085	7,048,000	582,360	0.0826	6.719	6.719	6.801	6.637	6.965	86,016	6.7704	-2.38%
2009-12-30	0	0.084	0.080	0.084	0.077	0.084	7,304,000	590,236	0.0808	6.883	6.555	6.883	6.309	6.883	89,140	6.6214	6.33%
2009-12-29	0	0.079	0.079	0.080	0.078	0.084	6,724,000	546,064	0.0812	6.473	6.473	6.555	6.391	6.883	82,062	6.6543	-1.25%
2009-12-28	0	0.080	0.078	0.080	0.074	0.082	17,288,000	1,356,568	0.0785	6.555	6.391	6.555	6.063	6.719	210,988	6.4296	6.67%
2009-12-24	0	0.075	0.076	0.077	0.072	0.076	5,240,000	393,044	0.0750	6.145	6.227	6.309	5.900	6.227	63,951	6.1461	2.74%
2009-12-23	0	0.073	0.072	0.073	0.070	0.074	6,564,000	467,852	0.0713	5.981	5.900	5.981	5.736	6.063	80,109	5.8402	1.39%
2009-12-22	0	0.072	0.071	0.074	0.071	0.074	7,924,000	581,400	0.0734	5.900	5.818	6.063	5.818	6.063	96,707	6.0120	0.00%
2009-12-21	0	0.072	0.071	0.073	0.071	0.074	10,508,000	761,108	0.0724	5.900	5.818	5.981	5.818	6.063	128,243	5.9349	1.41%
2009-12-18	0	0.071	0.069	0.071	0.067	0.076	41,416,000	2,908,224	0.0702	5.818	5.654	5.818	5.490	6.227	505,454	5.7537	-8.97%
2009-12-17	0	0.078	0.078	0.079	0.076	0.081	19,212,000	1,492,652	0.0777	6.391	6.391	6.473	6.227	6.637	234,469	6.3661	-2.50%
2009-12-16	0	0.080	0.079	0.080	0.078	0.087	38,796,000	3,146,476	0.0811	6.555	6.473	6.555	6.391	7.129	473,478	6.6454	-9.09%
2009-12-15	0	0.088	0.087	0.089	0.086	0.092	24,164,000	2,133,888	0.0883	7.211	7.129	7.293	7.047	7.538	294,905	7.2359	-2.22%
2009-12-14	0	0.090	0.090	0.092	0.090	0.100	44,908,000	4,099,196	0.0913	7.374	7.374	7.538	7.374	8.194	548,071	7.4793	-6.25%
2009-12-11	0	0.096	0.095	0.097	0.090	0.104	88,312,000	8,487,884	0.0961	7.866	7.784	7.948	7.374	8.522	1,077,787	7.8753	-4.00%
2009-12-10	0	0.100	0.099	0.100	0.084	0.106	175,516,000	17,137,032	0.0976	8.194	8.112	8.194	6.883	8.685	2,142,051	8.0003	19.05%
2009-12-09	0	0.084	0.083	0.084	0.081	0.087	28,780,000	2,407,072	0.0836	6.883	6.801	6.883	6.637	7.129	351,240	6.8531	-3.45%
2009-12-08	0	0.087	0.085	0.088	0.079	0.089	68,036,000	5,751,444	0.0845	7.129	6.965	7.211	6.473	7.293	830,332	6.9267	10.13%
2009-12-07	0	0.079	0.079	0.080	0.077	0.079	12,856,000	998,900	0.0777	6.473	6.473	6.555	6.309	6.473	156,899	6.3665	0.00%
2009-12-04	0	0.079	0.078	0.081	0.078	0.082	18,268,264	1,451,474	0.0795	6.473	6.391	6.637	6.391	6.719	222,951	6.5103	-1.25%
2009-12-03	0	0.080	0.079	0.080	0.079	0.083	16,392,000	1,309,664	0.0799	6.555	6.473	6.555	6.473	6.801	200,053	6.5466	-1.23%
2009-12-02	0	0.081	0.081	0.082	0.078	0.085	20,292,000	1,654,300	0.0815	6.637	6.637	6.719	6.391	6.965	247,650	6.6800	-3.57%
2009-12-01	0	0.084	0.082	0.083	0.083	0.087	21,052,000	1,773,736	0.0843	6.883	6.719	6.801	6.801	7.129	256,925	6.9037	1.20%
2009-11-30	0	0.083	0.082	0.083	0.081	0.085	6,292,000	519,712	0.0826	6.801	6.719	6.801	6.637	6.965	76,789	6.7680	5.06%
2009-11-27	0	0.079	0.079	0.080	0.077	0.085	23,066,000	1,854,792	0.0804	6.473	6.473	6.555	6.309	6.965	281,505	6.5889	-8.14%
2009-11-26	0	0.086	0.086	0.089	0.084	0.094	40,064,000	3,572,208	0.0892	7.047	7.047	7.293	6.883	7.702	488,953	7.3058	0.00%
2009-11-25	0	0.086	0.085	0.086	0.077	0.086	14,792,000	1,231,480	0.0833	7.047	6.965	7.047	6.309	7.047	180,526	6.8216	8.86%
2009-11-24	0	0.079	0.079	0.080	0.077	0.086	16,428,000	1,332,944	0.0811	6.473	6.473	6.555	6.309	7.047	200,492	6.6484	-5.95%
2009-11-23	0	0.084	0.084	0.085	0.084	0.094	51,220,000	4,585,556	0.0895	6.883	6.883	6.965	6.883	7.702	625,105	7.3357	-4.55%
2009-11-20	0	0.088	0.086	0.088	0.076	0.091	59,176,000	5,147,520	0.0870	7.211	7.047	7.211	6.227	7.456	722,202	7.1275	14.29%
2009-11-19	0	0.077	0.075	0.077	0.072	0.082	14,824,000	1,112,832	0.0751	6.309	6.145	6.309	5.900	6.719	180,917	6.1511	-4.94%
2009-11-18	0	0.081	0.078	0.081	0.075	0.082	19,088,000	1,492,240	0.0782	6.637	6.391	6.637	6.145	6.719	232,956	6.4057	-2.41%
2009-11-17	0	0.083	0.080	0.083	0.079	0.090	19,804,000	1,649,720	0.0833	6.801	6.555	6.801	6.473	7.374	241,694	6.8257	-2.35%
2009-11-16	0	0.085	0.085	0.087	0.083	0.095	98,818,000	8,736,552	0.0884	6.965	6.965	7.129	6.801	7.784	1,206,005	7.2442	4.94%
2009-11-13	0	0.081	0.080	0.081	0.068	0.083	85,652,000	6,398,384	0.0747	6.637	6.555	6.637	5.572	6.801	1,045,323	6.1210	19.12%
2009-11-12	0	0.068	0.067	0.068	0.066	0.069	8,784,000	594,496	0.0677	5.572	5.490	5.572	5.408	5.654	107,203	5.5455	4.62%
2009-11-11	0	0.065	0.064	0.065	0.064	0.067	8,664,000	567,948	0.0656	5.326	5.244	5.326	5.244	5.490	105,738	5.3713	-1.52%
2009-11-10	0	0.066	0.065	0.067	0.065	0.067	9,980,000	657,880	0.0659	5.408	5.326	5.490	5.326	5.490	121,799	5.4014	-1.49%
2009-11-09	0	0.067	0.066	0.068	0.065	0.068	8,072,000	538,436	0.0667	5.490	5.408	5.572	5.326	5.572	98,513	5.4656	-1.47%
2009-11-06	0	0.068	0.066	0.068	0.063	0.069	51,348,000	3,379,992	0.0658	5.572	5.408	5.572	5.162	5.654	626,667	5.3936	3.03%
2009-11-05	0	0.066	0.066	0.067	0.065	0.068	7,084,000	472,804	0.0667	5.408	5.408	5.490	5.326	5.572	86,455	5.4688	-1.49%
2009-11-04	0	0.067	0.065	0.067	0.067	0.067	616,000	41,272	0.0670	5.490	5.326	5.490	5.490	5.490	7,518	5.4899	0.00%
2009-11-03	0	0.067	0.065	0.067	0.063	0.067	3,376,000	220,012	0.0652	5.490	5.326	5.490	5.162	5.490	41,202	5.3399	4.69%
2009-11-02	0	0.064	0.063	0.067	0.064	0.069	7,284,000	476,300	0.0654	5.244	5.162	5.490	5.244	5.654	88,896	5.3579	-7.25%
2009-10-30	0	0.069	0.067	0.069	0.067	0.074	8,996,000	632,492	0.0703	5.654	5.490	5.654	5.490	6.063	109,790	5.7609	1.47%
2009-10-29	0	0.068	0.066	0.068	0.065	0.068	3,076,000	202,756	0.0659	5.572	5.408	5.572	5.326	5.572	37,540	5.4010	3.03%
2009-10-28	0	0.066	0.066	0.068	0.066	0.069	1,556,000	104,120	0.0669	5.408	5.408	5.572	5.408	5.654	18,990	5.4829	-4.35%
2009-10-27	0	0.069	0.068	0.069	0.065	0.070	6,000,000	408,084	0.0680	5.654	5.572	5.654	5.326	5.736	73,226	5.5730	-1.43%
2009-10-23	0	0.070	0.069	0.070	0.069	0.072	11,640,000	815,980	0.0701	5.736	5.654	5.736	5.654	5.900	142,058	5.7440	0.00%
2009-10-22	0	0.070	0.069	0.070	0.068	0.071	6,208,000	427,884	0.0689	5.736	5.654	5.736	5.572	5.818	75,764	5.6476	1.45%
2009-10-21	0	0.069	0.069	0.070	0.068	0.074	8,520,000	606,284	0.0712	5.654	5.654	5.736	5.572	6.063	103,981	5.8307	-2.82%
2009-10-20	0	0.071	0.070	0.071	0.065	0.074	16,664,000	1,163,704	0.0698	5.818	5.736	5.818	5.326	6.063	203,373	5.7220	7.58%
2009-10-19	0	0.066	0.064	0.068	0.063	0.066	11,862,000	759,840	0.0641	5.408	5.244	5.572	5.162	5.408	144,767	5.2487	1.54%
2009-10-16	0	0.065	0.064	0.065	0.064	0.066	9,868,000	636,100	0.0645	5.326	5.244	5.326	5.244	5.408	120,432	5.2818	0.00%
2009-10-15	0	0.065	0.064	0.065	0.064	0.070	20,432,000	1,334,872	0.0653	5.326	5.244	5.326	5.244	5.736	249,358	5.3532	1.56%
2009-10-14	0	0.064	0.063	0.064	0.063	0.066	12,040,000	771,176	0.0641	5.244	5.162	5.244	5.162	5.408	146,940	5.2482	0.00%
2009-10-13	0	0.064	0.064	0.065	0.063	0.067	8,496,000	547,696	0.0645	5.244	5.244	5.326	5.162	5.490	103,688	5.2822	-5.88%
2009-10-12	0	0.068	0.066	0.068	0.066	0.069	1,884,000	124,532	0.0661	5.572	5.408	5.572	5.408	5.654	22,993	5.4161	-2.86%
2009-10-09	0	0.070	0.066	0.070	0.066	0.070	1,752,000	118,068	0.0674	5.736	5.408	5.736	5.408	5.736	21,382	5.5219	-1.41%
2009-10-08	0	0.071	0.067	0.071	0.063	0.071	3,136,000	207,472	0.0662	5.818	5.490	5.818	5.162	5.818	38,273	5.4209	1.43%
2009-10-07	0	0.070	0.067	0.070	0.067	0.074	4,272,000	292,564	0.0685	5.736	5.490	5.736	5.490	6.063	52,137	5.6115	0.00%
2009-10-06	0	0.070	0.068	0.070	0.065	0.070	1,004,000	67,800	0.0675	5.736	5.572	5.736	5.326	5.736	12,253	5.5333	0.00%
2009-10-05	0	0.070	0.068	0.070	0.068	0.070	2,380,000	162,488	0.0683	5.736	5.572	5.736	5.572	5.736	29,046	5.5941	0.00%
2009-10-02	0	0.070	0.068	0.070	0.068	0.070	204,000	13,880	0.0680	5.736	5.572	5.736	5.572	5.736	2,490	5.5750	-1.41%
2009-09-30	0	0.071	0.069	0.071	0.068	0.073	1,516,000	105,348	0.0695	5.818	5.654	5.818	5.572	5.981	18,502	5.6940	-1.39%
2009-09-29	0	0.072	0.070	0.072	0.070	0.075	1,484,000	106,124	0.0715	5.900	5.736	5.900	5.736	6.145	18,111	5.8596	0.00%
2009-09-28	0	0.072	0.067	0.072	0.068	0.074	10,096,000	695,728	0.0689	5.900	5.490	5.900	5.572	6.063	123,215	5.6465	-1.37%
2009-09-25	0	0.073	0.070	0.073	0.067	0.073	2,672,000	186,160	0.0697	5.981	5.736	5.981	5.490	5.981	32,610	5.7087	2.82%
2009-09-24	0	0.071	0.069	0.071	0.063	0.074	3,524,000	252,496	0.0717	5.818	5.654	5.818	5.162	6.063	43,008	5.8709	-2.74%
2009-09-23	0	0.073	0.072	0.073	0.065	0.075	4,108,000	294,272	0.0716	5.981	5.900	5.981	5.326	6.145	50,135	5.8696	2.82%
2009-09-22	0	0.071	0.068	0.071	0.066	0.072	20,364,000	1,411,084	0.0693	5.818	5.572	5.818	5.408	5.900	248,528	5.6778	7.58%
2009-09-21	0	0.066	0.064	0.069	0.064	0.077	23,492,000	1,633,376	0.0695	5.408	5.244	5.654	5.244	6.309	286,704	5.6971	-12.00%
2009-09-18	0	0.075	0.075	0.076	0.075	0.086	29,084,000	2,361,700	0.0812	6.145	6.145	6.227	6.145	7.047	354,950	6.6536	-11.76%
2009-09-17	0	0.085	0.084	0.085	0.080	0.095	21,152,000	1,776,108	0.0840	6.965	6.883	6.965	6.555	7.784	258,145	6.8803	-5.56%
2009-09-16	0	0.090	0.085	0.090	0.084	0.090	3,820,000	325,156	0.0851	7.374	6.965	7.374	6.883	7.374	46,620	6.9745	5.88%
2009-09-15	0	0.085	0.084	0.085	0.083	0.086	4,648,000	393,480	0.0847	6.965	6.883	6.965	6.801	7.047	56,726	6.9365	-1.16%
2009-09-14	0	0.086	0.083	0.086	0.082	0.098	15,108,000	1,319,096	0.0873	7.047	6.801	7.047	6.719	8.030	184,383	7.1541	-6.52%
2009-09-11	0	0.092	0.092	0.093	0.092	0.096	16,408,000	1,549,796	0.0945	7.538	7.538	7.620	7.538	7.866	200,248	7.7394	-2.13%
2009-09-10	0	0.094	0.093	0.094	0.092	0.105	27,200,000	2,646,232	0.0973	7.702	7.620	7.702	7.538	8.604	331,957	7.9716	-2.08%
2009-09-09	0	0.096	0.098	0.099	0.096	0.110	17,372,000	1,769,052	0.1018	7.866	8.030	8.112	7.866	9.013	212,013	8.3441	-12.73%
2009-09-08	0	0.110	0.110	0.112	0.106	0.118	18,872,000	2,098,832	0.1112	9.013	9.013	9.177	8.685	9.669	230,320	9.1127	-3.51%
2009-09-07	0	0.114	0.114	0.115	0.095	0.120	59,766,000	6,690,368	0.1119	9.341	9.341	9.423	7.784	9.833	729,403	9.1724	20.00%
2009-09-04	0	0.095	0.095	0.097	0.091	0.097	2,664,000	253,060	0.0950	7.784	7.784	7.948	7.456	7.948	32,512	7.7835	2.15%
2009-09-03	0	0.093	0.091	0.093	0.090	0.094	1,800,000	165,184	0.0918	7.620	7.456	7.620	7.374	7.702	21,968	7.5194	4.49%
2009-09-02	0	0.089	0.086	0.089	0.086	0.089	2,588,000	225,072	0.0870	7.293	7.047	7.293	7.047	7.293	31,585	7.1260	2.30%
2009-09-01	0	0.087	0.085	0.090	0.087	0.090	1,320,000	114,972	0.0871	7.129	6.965	7.374	7.129	7.374	16,110	7.1368	0.00%
2009-08-31	0	0.087	0.083	0.087	0.083	0.088	2,364,000	203,104	0.0859	7.129	6.801	7.129	6.801	7.211	28,851	7.0398	-3.33%
2009-08-28	0	0.090	0.088	0.089	0.088	0.095	6,444,000	585,728	0.0909	7.374	7.211	7.293	7.211	7.784	78,645	7.4478	2.27%
2009-08-27	0	0.088	0.087	0.091	0.088	0.090	4,876,000	433,880	0.0890	7.211	7.129	7.456	7.211	7.374	59,508	7.2911	0.00%
2009-08-26	0	0.088	0.088	0.090	0.088	0.091	10,672,000	956,724	0.0896	7.211	7.211	7.374	7.211	7.456	130,244	7.3456	-5.38%
2009-08-25	0	0.093	0.093	0.094	0.093	0.100	4,760,000	450,064	0.0946	7.620	7.620	7.702	7.620	8.194	58,092	7.7474	-7.00%
2009-08-24	0	0.100	0.098	0.100	0.095	0.110	17,916,000	1,793,396	0.1001	8.194	8.030	8.194	7.784	9.013	218,652	8.2020	-0.99%
2009-08-21	0	0.101	0.099	0.102	0.087	0.105	26,308,331	2,468,644	0.0938	8.276	8.112	8.358	7.129	8.604	321,075	7.6887	2.02%
2009-08-20	0	0.099	0.097	0.099	0.097	0.120	14,272,000	1,474,584	0.1033	8.112	7.948	8.112	7.948	9.833	174,180	8.4659	-14.66%
2009-08-19	0	0.116	0.114	0.116	0.112	0.140	15,068,000	1,821,708	0.1209	9.505	9.341	9.505	9.177	11.47	183,894	9.9063	-16.55%
2009-08-18	0	0.139	0.135	0.139	0.131	0.142	12,124,000	1,668,132	0.1376	11.39	11.06	11.39	10.73	11.64	147,965	11.274	-2.80%
2009-08-17	0	0.143	0.137	0.143	0.132	0.143	38,276,000	5,283,068	0.1380	11.72	11.23	11.72	10.82	11.72	467,132	11.310	2.14%
2009-08-14	0	0.140	0.144	0.145	0.138	0.144	10,044,000	1,390,148	0.1384	11.47	11.80	11.88	11.31	11.80	122,580	11.341	1.45%
2009-08-13	0	0.138	0.135	0.138	0.138	0.145	3,082,000	431,976	0.1402	11.31	11.06	11.31	11.31	11.88	37,614	11.485	-4.17%
2009-08-12	0	0.144	0.141	0.145	0.141	0.145	2,208,000	314,552	0.1425	11.80	11.55	11.88	11.55	11.88	26,947	11.673	-2.70%
2009-08-11	0	0.148	0.142	0.149	0.140	0.148	1,408,000	201,988	0.1435	12.13	11.64	12.21	11.47	12.13	17,184	11.755	2.07%
2009-08-10	0	0.145	0.140	0.145	0.136	0.145	1,856,000	261,100	0.1407	11.88	11.47	11.88	11.14	11.88	22,651	11.527	3.57%
2009-08-07	0	0.140	0.136	0.140	0.135	0.143	2,448,000	341,520	0.1395	11.47	11.14	11.47	11.06	11.72	29,876	11.431	0.00%
2009-08-06	0	0.140	0.135	0.142	0.130	0.140	2,640,000	356,200	0.1349	11.47	11.06	11.64	10.65	11.47	32,219	11.055	1.45%
2009-08-05	0	0.138	0.138	0.143	0.137	0.143	1,628,000	226,904	0.1394	11.31	11.31	11.72	11.23	11.72	19,869	11.420	-4.83%
2009-08-04	0	0.145	0.141	0.145	0.136	0.145	1,328,000	189,188	0.1425	11.88	11.55	11.88	11.14	11.88	16,207	11.673	0.69%
2009-08-03	0	0.144	0.141	0.144	0.130	0.150	10,820,000	1,488,652	0.1376	11.80	11.55	11.80	10.65	12.29	132,051	11.273	-4.00%
2009-07-31	0	0.150	0.142	0.150	0.137	0.151	884,000	128,808	0.1457	12.29	11.64	12.29	11.23	12.37	10,789	11.939	1.35%
2009-07-30	0	0.148	0.146	0.148	0.148	0.155	4,868,000	733,552	0.1507	12.13	11.96	12.13	12.13	12.70	59,411	12.347	-3.27%
2009-07-29	0	0.153	0.153	0.154	0.136	0.153	5,240,000	746,084	0.1424	12.54	12.54	12.62	11.14	12.54	63,951	11.667	5.52%
2009-07-28	0	0.145	0.142	0.145	0.143	0.149	1,064,000	154,120	0.1448	11.88	11.64	11.88	11.72	12.21	12,985	11.869	-3.33%
2009-07-27	0	0.150	0.150	0.151	0.144	0.150	2,012,000	294,932	0.1466	12.29	12.29	12.37	11.80	12.29	24,555	12.011	-1.32%
2009-07-24	0	0.152	0.151	0.152	0.149	0.158	5,148,000	786,152	0.1527	12.45	12.37	12.45	12.21	12.95	62,828	12.513	-3.80%
2009-07-23	0	0.158	0.158	0.159	0.146	0.161	11,040,000	1,697,876	0.1538	12.95	12.95	13.03	11.96	13.19	134,736	12.602	6.76%
2009-07-22	0	0.148	0.145	0.150	0.133	0.150	19,044,000	2,688,652	0.1412	12.13	11.88	12.29	10.90	12.29	232,419	11.568	10.45%
2009-07-21	0	0.134	0.131	0.135	0.124	0.138	20,348,000	2,609,484	0.1282	10.98	10.73	11.06	10.16	11.31	248,333	10.508	-2.90%
2009-07-20	0	0.138	0.133	0.138	0.130	0.145	30,604,000	4,086,008	0.1335	11.31	10.90	11.31	10.65	11.88	373,501	10.940	-4.83%
2009-07-17	0	0.145	0.141	0.146	0.140	0.150	5,316,000	763,564	0.1436	11.88	11.55	11.96	11.47	12.29	64,878	11.769	-2.03%
2009-07-16	0	0.148	0.148	0.150	0.147	0.150	2,756,000	409,468	0.1486	12.13	12.13	12.29	12.04	12.29	33,635	12.174	-4.52%
2009-07-15	0	0.155	0.149	0.155	0.149	0.155	6,120,000	923,812	0.1509	12.70	12.21	12.70	12.21	12.70	74,690	12.369	0.00%
2009-07-14	0	0.155	0.150	0.155	0.150	0.156	4,600,000	703,820	0.1530	12.70	12.29	12.70	12.29	12.78	56,140	12.537	-3.12%
2009-07-13	0	0.160	0.150	0.160	0.150	0.160	100,000	15,080	0.1508	13.11	12.29	13.11	12.29	13.11	1,220	12.356	0.00%
2009-07-10	0	0.160	0.156	0.161	0.156	0.168	2,648,000	432,144	0.1632	13.11	12.78	13.19	12.78	13.77	32,317	13.372	-3.03%
2009-07-09	0	0.165	0.157	0.166	0.152	0.166	3,988,000	631,108	0.1583	13.52	12.86	13.60	12.45	13.60	48,671	12.967	0.00%
2009-07-08	0	0.165	0.163	0.165	0.151	0.165	4,192,000	664,452	0.1585	13.52	13.36	13.52	12.37	13.52	51,160	12.988	8.55%
2009-07-07	0	0.152	0.151	0.156	0.152	0.153	208,000	31,684	0.1523	12.45	12.37	12.78	12.45	12.54	2,538	12.481	-2.56%
2009-07-06	0	0.156	0.152	0.157	0.150	0.156	1,132,000	172,260	0.1522	12.78	12.45	12.86	12.29	12.78	13,815	12.469	0.65%
2009-07-03	0	0.155	0.150	0.155	0.148	0.155	1,940,000	294,236	0.1517	12.70	12.29	12.70	12.13	12.70	23,676	12.427	2.65%
2009-07-02	0	0.151	0.151	0.152	0.148	0.158	3,460,000	525,884	0.1520	12.37	12.37	12.45	12.13	12.95	42,227	12.454	-7.93%
2009-06-30	0	0.164	0.161	0.164	0.160	0.167	1,700,000	275,820	0.1622	13.44	13.19	13.44	13.11	13.68	20,747	13.294	0.00%
2009-06-29	0	0.164	0.162	0.164	0.157	0.172	5,440,000	879,420	0.1617	13.44	13.27	13.44	12.86	14.09	66,391	13.246	-3.53%
2009-06-26	0	0.170	0.168	0.170	0.160	0.195	19,760,000	3,450,696	0.1746	13.93	13.77	13.93	13.11	15.98	241,157	14.309	-10.05%
2009-06-25	0	0.189	0.189	0.190	0.185	0.204	7,524,000	1,441,040	0.1915	15.49	15.49	15.57	15.16	16.72	91,825	15.693	-6.90%
2009-06-24	0	0.203	0.198	0.203	0.195	0.210	24,292,000	4,909,260	0.2021	16.63	16.22	16.63	15.98	17.21	296,467	16.559	-0.49%
2009-06-23	0	0.204	0.204	0.205	0.193	0.219	52,360,000	10,707,428	0.2045	16.72	16.72	16.80	15.81	17.94	639,017	16.756	-2.39%
2009-06-22	0	0.209	0.207	0.209	0.199	0.220	42,800,000	8,781,332	0.2052	17.13	16.96	17.13	16.31	18.03	522,344	16.811	5.03%
2009-06-19	0	0.199	0.199	0.200	0.191	0.202	9,972,000	1,979,266	0.1985	16.31	16.31	16.39	15.65	16.55	121,701	16.263	4.74%
2009-06-18	0	0.190	0.189	0.196	0.185	0.210	14,500,000	2,828,368	0.1951	15.57	15.49	16.06	15.16	17.21	176,962	15.983	-4.04%
2009-06-17	0	0.198	0.198	0.200	0.190	0.202	10,632,506	2,118,472	0.1992	16.22	16.22	16.39	15.57	16.55	129,762	16.326	3.12%
2009-06-16	0	0.192	0.189	0.192	0.182	0.195	7,188,000	1,365,004	0.1899	15.73	15.49	15.73	14.91	15.98	87,725	15.560	-1.54%
2009-06-15	0	0.195	0.195	0.196	0.194	0.210	6,045,101	1,206,944	0.1997	15.98	15.98	16.06	15.90	17.21	73,776	16.360	-6.70%
2009-06-12	0	0.209	0.198	0.208	0.190	0.212	6,732,000	1,353,672	0.2011	17.13	16.22	17.04	15.57	17.37	82,159	16.476	7.73%
2009-06-11	0	0.194	0.192	0.194	0.176	0.194	1,724,000	329,908	0.1914	15.90	15.73	15.90	14.42	15.90	21,040	15.680	-0.51%
2009-06-10	0	0.195	0.196	0.197	0.190	0.200	748,000	144,580	0.1933	15.98	16.06	16.14	15.57	16.39	9,129	15.838	-2.01%
2009-06-09	0	0.199	0.199	0.200	0.186	0.210	2,312,000	454,200	0.1965	16.31	16.31	16.39	15.24	17.21	28,216	16.097	-3.40%
2009-06-08	0	0.206	0.206	0.210	0.194	0.238	7,098,000	1,526,148	0.2150	16.88	16.88	17.21	15.90	19.50	86,626	17.618	6.19%
2009-06-05	0	0.194	0.189	0.194	0.188	0.199	3,000,000	580,284	0.1934	15.90	15.49	15.90	15.40	16.31	36,613	15.849	-1.02%
2009-06-04	0	0.196	0.193	0.196	0.185	0.196	3,172,000	602,968	0.1901	16.06	15.81	16.06	15.16	16.06	38,712	15.576	2.62%
2009-06-03	0	0.191	0.191	0.193	0.184	0.200	4,966,000	953,762	0.1921	15.65	15.65	15.81	15.08	16.39	60,607	15.737	7.30%
2009-06-02	0	0.178	0.178	0.188	0.176	0.189	4,354,000	791,164	0.1817	14.59	14.59	15.40	14.42	15.49	53,138	14.889	-5.82%
2009-06-01	0	0.189	0.189	0.190	0.185	0.196	2,352,000	442,712	0.1882	15.49	15.49	15.57	15.16	16.06	28,705	15.423	-3.57%
2009-05-29	0	0.196	0.196	0.210	0.180	0.230	6,308,105	1,292,276	0.2049	16.06	16.06	17.21	14.75	18.85	76,986	16.786	-7.98%
2009-05-27	0	0.213	0.185	-	0.134	0.225	34,226,000	5,805,902	0.1696	17.45	15.16	-	10.98	18.44	417,705	13.900	58.96%
2009-05-26	0	0.134	0.131	0.136	0.127	0.138	6,316,000	829,776	0.1314	10.98	10.73	11.14	10.41	11.31	77,082	10.765	-2.90%
2009-05-25	0	0.138	0.134	0.138	0.122	0.139	6,200,000	810,412	0.1307	11.31	10.98	11.31	9.996	11.39	75,667	10.710	13.11%
2009-05-22	0	0.122	0.121	0.122	0.110	0.132	7,296,000	889,684	0.1219	9.996	9.915	9.996	9.013	10.82	89,043	9.9917	-12.86%
2009-05-21	0	0.140	0.132	0.140	0.124	0.167	6,160,000	869,848	0.1412	11.47	10.82	11.47	10.16	13.68	75,179	11.570	-6.67%
2009-05-20	0	0.150	0.150	0.154	0.145	0.161	4,848,000	746,320	0.1539	12.29	12.29	12.62	11.88	13.19	59,166	12.614	-5.66%
2009-05-19	0	0.159	0.157	0.159	0.135	0.164	17,416,000	2,705,060	0.1553	13.03	12.86	13.03	11.06	13.44	212,550	12.727	19.55%
2009-05-18	0	0.133	0.134	0.135	0.109	0.137	11,392,000	1,424,500	0.1250	10.90	10.98	11.06	8.931	11.23	139,031	10.246	22.02%
2009-05-15	0	0.109	0.109	0.113	0.105	0.113	5,164,000	567,016	0.1098	8.931	8.931	9.259	8.604	9.259	63,023	8.9970	0.93%
2009-05-14	0	0.108	0.105	0.109	0.099	0.109	3,824,000	400,792	0.1048	8.849	8.604	8.931	8.112	8.931	46,669	8.5879	-0.92%
2009-05-13	0	0.109	0.106	0.109	0.098	0.120	9,660,815	1,021,035	0.1057	8.931	8.685	8.931	8.030	9.833	117,904	8.6599	13.54%
2009-05-12	0	0.096	0.094	0.096	0.083	0.096	3,816,000	342,920	0.0899	7.866	7.702	7.866	6.801	7.866	46,572	7.3633	5.49%
2009-05-11	0	0.091	0.090	0.091	0.083	0.092	12,152,000	1,078,720	0.0888	7.456	7.374	7.456	6.801	7.538	148,307	7.2736	3.41%
2009-05-08	0	0.088	0.088	0.089	0.065	0.089	8,760,000	699,524	0.0799	7.211	7.211	7.293	5.326	7.293	106,910	6.5431	25.71%
2009-05-07	0	0.070	0.067	0.070	0.070	0.070	708,000	49,560	0.0700	5.736	5.490	5.736	5.736	5.736	8,641	5.7357	0.00%
2009-05-06	0	0.070	0.068	0.074	0.062	0.070	3,048,000	208,116	0.0683	5.736	5.572	6.063	5.080	5.736	37,199	5.5947	7.69%
2009-05-05	0	0.065	0.065	0.069	0.065	0.070	900,000	59,860	0.0665	5.326	5.326	5.654	5.326	5.736	10,984	5.4498	-2.99%
2009-05-04	0	0.067	0.063	0.067	0.061	0.075	1,196,000	80,684	0.0675	5.490	5.162	5.490	4.998	6.145	14,596	5.5277	15.52%
2009-04-30	1	-	-	-	-	-	0	0	-	4.752	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	4.752	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	4.752	-	-	-	-	0	-	0.00%
2009-04-27	0	0.058	0.052	0.060	0.057	0.060	1,180,000	69,300	0.0587	4.752	4.261	4.916	4.670	4.916	14,401	4.8121	-3.33%
2009-04-24	0	0.060	0.059	0.064	0.059	0.064	2,600,000	160,716	0.0618	4.916	4.834	5.244	4.834	5.244	31,731	5.0649	-6.25%
2009-04-23	0	0.064	0.064	0.069	0.063	0.064	956,000	60,908	0.0637	5.244	5.244	5.654	5.162	5.244	11,667	5.2204	-1.54%
2009-04-22	0	0.065	0.062	0.068	0.065	0.066	500,000	32,700	0.0654	5.326	5.080	5.572	5.326	5.408	6,102	5.3588	-4.41%
2009-04-21	0	0.068	0.063	0.069	0.063	0.068	496,000	33,248	0.0670	5.572	5.162	5.654	5.162	5.572	6,053	5.4925	1.49%
2009-04-20	0	0.067	0.061	0.067	0.064	0.067	1,880,000	125,036	0.0665	5.490	4.998	5.490	5.244	5.490	22,944	5.4496	0.00%
2009-04-17	0	0.067	0.062	0.067	0.068	0.068	36,000	2,448	0.0680	5.490	5.080	5.490	5.572	5.572	439	5.5718	-1.47%
2009-04-16	0	0.068	0.068	0.069	0.065	0.073	976,000	66,764	0.0684	5.572	5.572	5.654	5.326	5.981	11,911	5.6050	-2.86%
2009-04-15	0	0.070	0.063	0.070	0.062	0.070	1,872,000	122,244	0.0653	5.736	5.162	5.736	5.080	5.736	22,846	5.3507	18.64%
2009-04-14	0	0.059	0.059	0.061	0.058	0.059	1,024,000	59,912	0.0585	4.834	4.834	4.998	4.752	4.834	12,497	4.7940	0.00%
2009-04-09	0	0.059	0.057	0.059	0.057	0.059	1,280,000	73,860	0.0577	4.834	4.670	4.834	4.670	4.834	15,622	4.7281	0.00%
2009-04-08	0	0.059	0.056	0.059	0.058	0.060	696,000	40,760	0.0586	4.834	4.589	4.834	4.752	4.916	8,494	4.7986	-1.67%
2009-04-07	0	0.060	0.058	0.065	0.060	0.060	100,000	6,000	0.0600	4.916	4.752	5.326	4.916	4.916	1,220	4.9163	-7.69%
2009-04-06	0	0.065	0.064	0.065	0.063	0.065	1,100,000	70,200	0.0638	5.326	5.244	5.326	5.162	5.326	13,425	5.2292	3.17%
2009-04-03	0	0.063	0.063	0.065	0.061	0.065	808,000	51,024	0.0631	5.162	5.162	5.326	4.998	5.326	9,861	5.1743	-4.55%
2009-04-02	0	0.066	0.064	0.066	0.063	0.069	4,108,000	267,424	0.0651	5.408	5.244	5.408	5.162	5.654	50,135	5.3340	3.12%
2009-04-01	0	0.064	0.061	0.064	0.059	0.064	1,292,000	79,744	0.0617	5.244	4.998	5.244	4.834	5.244	15,768	5.0573	6.67%
2009-03-31	0	0.060	0.060	0.064	0.060	0.065	2,676,000	165,688	0.0619	4.916	4.916	5.244	4.916	5.326	32,659	5.0733	-4.76%
2009-03-30	0	0.063	0.061	0.063	0.060	0.067	1,784,000	111,452	0.0625	5.162	4.998	5.162	4.916	5.490	21,772	5.1189	3.28%
2009-03-27	0	0.061	0.060	0.062	0.054	0.061	6,012,000	357,504	0.0595	4.998	4.916	5.080	4.425	4.998	73,372	4.8725	7.02%
2009-03-26	0	0.057	0.055	0.057	0.048	0.057	4,444,000	244,128	0.0549	4.670	4.507	4.670	3.933	4.670	54,236	4.5012	14.00%
2009-03-25	0	0.050	0.048	0.050	0.048	0.050	2,840,000	139,800	0.0492	4.097	3.933	4.097	3.933	4.097	34,660	4.0334	0.00%
2009-03-24	0	0.050	0.049	0.050	0.046	0.050	696,000	32,540	0.0468	4.097	4.015	4.097	3.769	4.097	8,494	3.8309	4.17%
2009-03-23	0	0.048	0.048	0.050	0.043	0.048	244,000	11,268	0.0462	3.933	3.933	4.097	3.523	3.933	2,978	3.7839	6.67%
2009-03-20	0	0.045	0.044	0.048	-	-	196,000	8,428	0.0430	3.687	3.605	3.933	-	-	2,392	3.5233	0.00%
2009-03-19	0	0.045	0.045	0.048	0.045	0.047	200,000	9,080	0.0454	3.687	3.687	3.933	3.687	3.851	2,441	3.7200	-2.17%
2009-03-18	0	0.046	0.044	0.048	0.045	0.046	928,110	42,263	0.0455	3.769	3.605	3.933	3.687	3.769	11,327	3.7312	9.52%
2009-03-17	0	0.042	0.042	0.045	0.042	0.043	524,000	22,032	0.0420	3.441	3.441	3.687	3.441	3.523	6,395	3.4452	-2.33%
2009-03-16	0	0.043	0.043	0.047	0.043	0.044	664,000	28,660	0.0432	3.523	3.523	3.851	3.523	3.605	8,104	3.5367	0.00%
2009-03-13	0	0.043	0.043	0.050	0.042	0.052	1,158,203	55,009	0.0475	3.523	3.523	4.097	3.441	4.261	14,135	3.8917	-10.42%
2009-03-12	0	0.048	0.037	0.048	0.037	0.048	12,000	488	0.0407	3.933	3.032	3.933	3.032	3.933	146	3.3322	14.29%
2009-03-11	0	0.042	0.038	0.042	0.038	0.042	492,000	19,116	0.0389	3.441	3.114	3.441	3.114	3.441	6,005	3.1836	-4.55%
2009-03-10	0	0.044	0.039	0.044	0.035	0.044	3,700,265	136,380	0.0369	3.605	3.196	3.605	2.868	3.605	45,159	3.0200	4.76%
2009-03-09	0	0.042	0.042	0.047	-	-	0	0	-	3.441	3.441	3.851	-	-	0	-	0.00%
2009-03-06	0	0.042	0.040	0.045	-	-	0	0	-	3.441	3.278	3.687	-	-	0	-	0.00%
2009-03-05	0	0.042	0.042	0.045	0.040	0.041	3,488,000	141,548	0.0406	3.441	3.441	3.687	3.278	3.359	42,569	3.3252	-4.55%
2009-03-04	0	0.044	0.043	0.050	0.044	0.057	1,532,000	69,504	0.0454	3.605	3.523	4.097	3.605	4.670	18,697	3.7174	-4.35%
2009-03-03	0	0.046	0.046	0.052	0.039	0.058	708,000	29,104	0.0411	3.769	3.769	4.261	3.196	4.752	8,641	3.3683	6.98%
2009-03-02	0	0.043	0.043	0.050	0.043	0.043	1,800,000	77,400	0.0430	3.523	3.523	4.097	3.523	3.523	21,968	3.5233	-14.00%
2009-02-27	0	0.050	0.049	0.054	0.050	0.100	2,108,000	112,432	0.0533	4.097	4.015	4.425	4.097	8.194	25,727	4.3702	-1.96%
2009-02-26	1	-	-	-	-	-	0	0	-	4.179	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	4.179	-	-	-	-	0	-	0.00%
2009-02-24	0	0.051	0.051	0.060	0.051	0.051	128,000	6,528	0.0510	4.179	4.179	4.916	4.179	4.179	1,562	4.1789	0.00%
2009-02-23	0	0.051	0.051	0.060	0.051	0.065	2,352,000	122,512	0.0521	4.179	4.179	4.916	4.179	5.326	28,705	4.2680	-7.27%
2009-02-20	0	0.055	0.054	0.060	0.054	0.056	2,428,000	133,672	0.0551	4.507	4.425	4.916	4.425	4.589	29,632	4.5111	-8.33%
2009-02-19	0	0.060	0.059	0.060	0.058	0.060	1,008,048	59,287	0.0588	4.916	4.834	4.916	4.752	4.916	12,303	4.8191	0.00%
2009-02-18	0	0.060	0.058	0.060	0.055	0.062	4,072,000	237,960	0.0584	4.916	4.752	4.916	4.507	5.080	49,696	4.7883	1.69%
2009-02-17	0	0.059	0.059	0.062	0.056	0.061	4,408,000	254,384	0.0577	4.834	4.834	5.080	4.589	4.998	53,797	4.7286	5.36%
2009-02-16	0	0.056	0.052	0.056	0.046	0.060	2,572,000	138,924	0.0540	4.589	4.261	4.589	3.769	4.916	31,389	4.4258	21.74%
2009-02-13	0	0.046	0.043	0.046	0.046	0.046	920,000	42,320	0.0460	3.769	3.523	3.769	3.769	3.769	11,228	3.7692	2.22%
2009-02-12	0	0.045	0.044	0.048	0.043	0.045	2,600,000	114,384	0.0440	3.687	3.605	3.933	3.523	3.687	31,731	3.6048	4.65%
2009-02-11	0	0.043	0.043	0.050	0.043	0.050	8,300,000	356,928	0.0430	3.523	3.523	4.097	3.523	4.097	101,296	3.5236	-10.42%
2009-02-10	0	0.048	0.043	0.048	0.041	0.048	2,440,000	107,620	0.0441	3.933	3.523	3.933	3.359	3.933	29,779	3.6140	4.35%
2009-02-09	0	0.046	0.046	0.048	0.043	0.046	2,040,000	89,800	0.0440	3.769	3.769	3.933	3.523	3.769	24,897	3.6069	-4.17%
2009-02-06	0	0.048	0.047	0.048	0.045	0.048	1,664,000	76,984	0.0463	3.933	3.851	3.933	3.687	3.933	20,308	3.7908	14.29%
2009-02-05	0	0.042	0.042	0.050	0.042	0.044	764,000	32,112	0.0420	3.441	3.441	4.097	3.441	3.605	9,324	3.4440	-4.55%
2009-02-04	0	0.044	0.042	0.044	0.044	0.044	1,000,000	44,000	0.0440	3.605	3.441	3.605	3.605	3.605	12,204	3.6053	7.32%
2009-02-03	0	0.041	0.041	0.045	0.041	0.044	620,000	26,284	0.0424	3.359	3.359	3.687	3.359	3.605	7,567	3.4737	-6.82%
2009-02-02	0	0.044	0.044	0.047	0.044	0.044	60,000	2,640	0.0440	3.605	3.605	3.851	3.605	3.605	732	3.6053	0.00%
2009-01-30	0	0.044	0.043	0.048	0.042	0.048	444,000	18,888	0.0425	3.605	3.523	3.933	3.441	3.933	5,419	3.4857	-10.20%
2009-01-29	0	0.049	0.044	0.049	0.044	0.050	772,000	35,096	0.0455	4.015	3.605	4.015	3.605	4.097	9,422	3.7250	8.89%
2009-01-23	0	0.045	0.046	0.048	0.045	0.048	44,000	2,032	0.0462	3.687	3.769	3.933	3.687	3.933	537	3.7841	-2.17%
2009-01-22	0	0.046	0.046	0.047	0.046	0.047	2,328,000	107,448	0.0462	3.769	3.769	3.851	3.769	3.851	28,412	3.7818	0.00%
2009-01-21	0	0.046	0.041	0.046	0.040	0.046	2,240,000	94,640	0.0423	3.769	3.359	3.769	3.278	3.769	27,338	3.4619	-4.17%
2009-01-20	0	0.048	0.043	0.050	0.037	0.050	11,452,000	499,488	0.0436	3.933	3.523	4.097	3.032	4.097	139,764	3.5738	41.18%
2009-01-19	0	0.034	0.034	0.038	0.033	0.045	532,000	18,100	0.0340	2.786	2.786	3.114	2.704	3.687	6,493	2.7878	0.00%
2009-01-16	0	0.034	0.034	0.035	0.034	0.035	580,000	19,900	0.0343	2.786	2.786	2.868	2.786	2.868	7,078	2.8113	6.25%
2009-01-15	0	0.032	0.032	0.059	0.032	0.032	40,000	1,280	0.0320	2.622	2.622	4.834	2.622	2.622	488	2.6220	-3.03%
2009-01-14	0	0.033	0.033	0.036	0.033	0.033	1,780,000	58,740	0.0330	2.704	2.704	2.950	2.704	2.704	21,724	2.7040	0.00%
2009-01-13	0	0.033	0.032	0.040	0.031	0.033	1,752,000	57,012	0.0325	2.704	2.622	3.278	2.540	2.704	21,382	2.6664	3.12%
2009-01-12	0	0.032	0.032	0.037	0.031	0.031	1,000,000	31,000	0.0310	2.622	2.622	3.032	2.540	2.540	12,204	2.5401	-11.11%
2009-01-09	0	0.036	0.034	0.038	-	-	0	0	-	2.950	2.786	3.114	-	-	0	-	0.00%
2009-01-08	0	0.036	0.034	0.038	0.036	0.038	776,000	28,136	0.0363	2.950	2.786	3.114	2.950	3.114	9,471	2.9709	-7.69%
2009-01-07	0	0.039	0.038	0.041	0.038	0.040	1,904,000	74,064	0.0389	3.196	3.114	3.359	3.114	3.278	23,237	3.1873	8.33%
2009-01-06	0	0.036	0.036	0.038	0.036	0.038	1,100,000	40,800	0.0371	2.950	2.950	3.114	2.950	3.114	13,425	3.0392	-2.70%
2009-01-05	0	0.037	0.034	0.037	0.033	0.038	928,000	33,584	0.0362	3.032	2.786	3.032	2.704	3.114	11,326	2.9653	12.12%
2009-01-02	0	0.033	0.031	0.033	0.030	0.033	1,488,000	47,424	0.0319	2.704	2.540	2.704	2.458	2.704	18,160	2.6115	0.00%
2008-12-31	0	0.033	0.028	0.033	0.028	0.033	112,000	3,636	0.0325	2.704	2.294	2.704	2.294	2.704	1,367	2.6601	0.00%
2008-12-30	0	0.033	0.031	0.033	0.031	0.036	1,460,000	46,260	0.0317	2.704	2.540	2.704	2.540	2.950	17,818	2.5962	-8.33%
2008-12-29	0	0.036	0.031	0.036	0.030	0.036	1,508,000	45,568	0.0302	2.950	2.540	2.950	2.458	2.950	18,404	2.4760	12.50%
2008-12-24	0	0.032	0.031	0.040	-	-	0	0	-	2.622	2.540	3.278	-	-	0	-	3.23%
2008-12-23	0	0.031	0.031	0.036	0.031	0.031	300,000	9,300	0.0310	2.540	2.540	2.950	2.540	2.540	3,661	2.5401	-13.89%
2008-12-22	0	0.036	0.031	0.036	0.036	0.036	300,000	10,800	0.0360	2.950	2.540	2.950	2.950	2.950	3,661	2.9498	0.00%
2008-12-19	0	0.036	0.033	0.036	0.035	0.036	532,000	18,952	0.0356	2.950	2.704	2.950	2.868	2.950	6,493	2.9190	2.86%
2008-12-18	0	0.035	0.032	0.038	-	-	0	0	-	2.868	2.622	3.114	-	-	0	-	0.00%
2008-12-17	0	0.035	0.034	0.038	0.035	0.040	15,144,000	558,544	0.0369	2.868	2.786	3.114	2.868	3.278	184,822	3.0221	-12.50%
2008-12-16	0	0.040	0.037	0.040	0.031	0.043	220,000	7,956	0.0362	3.278	3.032	3.278	2.540	3.523	2,685	2.9632	8.11%
2008-12-15	0	0.037	0.035	0.042	0.035	0.037	244,000	8,836	0.0362	3.032	2.868	3.441	2.868	3.032	2,978	2.9672	0.00%
2008-12-12	0	0.037	0.033	0.037	0.033	0.039	552,000	19,128	0.0347	3.032	2.704	3.032	2.704	3.196	6,737	2.8393	-7.50%
2008-12-11	0	0.040	0.035	0.040	0.038	0.040	872,000	33,160	0.0380	3.278	2.868	3.278	3.114	3.278	10,642	3.1159	14.29%
2008-12-10	0	0.035	0.035	0.038	0.035	0.039	2,212,000	79,908	0.0361	2.868	2.868	3.114	2.868	3.196	26,996	2.9600	9.37%
2008-12-09	0	0.032	0.032	0.039	0.032	0.032	1,000,000	32,000	0.0320	2.622	2.622	3.196	2.622	2.622	12,204	2.6220	0.00%
2008-12-08	0	0.032	0.032	0.034	0.031	0.035	5,360,000	173,616	0.0324	2.622	2.622	2.786	2.540	2.868	65,415	2.6541	-3.03%
2008-12-05	0	0.033	0.033	0.036	0.032	0.034	1,864,000	61,512	0.0330	2.704	2.704	2.950	2.622	2.786	22,749	2.7040	10.00%
2008-12-04	0	0.030	0.030	0.039	-	-	0	0	-	2.458	2.458	3.196	-	-	0	-	0.00%
2008-12-03	0	0.030	0.030	0.034	0.030	0.030	20,000	600	0.0300	2.458	2.458	2.786	2.458	2.458	244	2.4581	0.00%
2008-12-02	0	0.030	0.030	0.033	-	-	0	0	-	2.458	2.458	2.704	-	-	0	-	3.45%
2008-12-01	0	0.029	0.029	0.033	0.028	0.030	240,000	6,744	0.0281	2.376	2.376	2.704	2.294	2.458	2,929	2.3025	-3.33%
2008-11-28	0	0.030	0.030	0.035	-	-	4,000	140	0.0350	2.458	2.458	2.868	-	-	49	2.8678	7.14%
2008-11-27	0	0.028	0.028	0.033	0.028	0.029	828,000	23,284	0.0281	2.294	2.294	2.704	2.294	2.376	10,105	2.3042	-6.67%
2008-11-26	0	0.030	0.028	0.030	0.028	0.030	836,000	23,892	0.0286	2.458	2.294	2.458	2.294	2.458	10,203	2.3417	7.14%
2008-11-25	0	0.028	0.028	0.036	-	-	72,000	2,016	0.0280	2.294	2.294	2.950	-	-	879	2.2943	0.00%
2008-11-24	0	0.028	0.028	0.036	0.028	0.028	96,000	2,688	0.0280	2.294	2.294	2.950	2.294	2.294	1,172	2.2943	-9.68%
2008-11-21	0	0.031	0.028	0.031	-	-	0	0	-	2.540	2.294	2.540	-	-	0	-	0.00%
2008-11-20	0	0.031	0.032	0.035	-	-	0	0	-	2.540	2.622	2.868	-	-	0	-	0.00%
2008-11-19	0	0.031	0.029	0.032	0.028	0.036	1,032,000	30,404	0.0295	2.540	2.376	2.622	2.294	2.950	12,595	2.4140	-3.13%
2008-11-18	0	0.032	0.028	0.035	-	-	0	0	-	2.622	2.294	2.868	-	-	0	-	0.00%
2008-11-17	0	0.032	0.029	0.035	0.029	0.032	1,980,000	60,844	0.0307	2.622	2.376	2.868	2.376	2.622	24,165	2.5179	-3.03%
2008-11-14	0	0.033	0.028	0.033	0.033	0.036	244,000	8,488	0.0348	2.704	2.294	2.704	2.704	2.950	2,978	2.8504	10.00%
2008-11-13	0	0.030	0.028	0.033	0.028	0.030	136,000	4,008	0.0295	2.458	2.294	2.704	2.294	2.458	1,660	2.4148	-3.23%
2008-11-12	0	0.031	0.031	0.033	0.029	0.029	200,000	5,800	0.0290	2.540	2.540	2.704	2.376	2.376	2,441	2.3762	6.90%
2008-11-11	0	0.029	0.029	0.033	0.027	0.034	396,000	12,448	0.0314	2.376	2.376	2.704	2.212	2.786	4,833	2.5757	-19.44%
2008-11-10	0	0.036	0.029	0.036	0.027	0.036	1,596,000	44,992	0.0282	2.950	2.376	2.950	2.212	2.950	19,478	2.3099	5.88%
2008-11-07	0	0.034	0.030	0.035	0.030	0.034	1,596,000	53,864	0.0337	2.786	2.458	2.868	2.458	2.786	19,478	2.7654	6.25%
2008-11-06	0	0.032	0.032	0.033	0.032	0.032	80,000	2,560	0.0320	2.622	2.622	2.704	2.622	2.622	976	2.6220	0.00%
2008-11-05	0	0.032	0.031	0.035	0.030	0.033	1,592,000	50,628	0.0318	2.622	2.540	2.868	2.458	2.704	19,429	2.6058	-5.88%
2008-11-04	0	0.034	0.031	0.034	0.031	0.034	444,000	14,376	0.0324	2.786	2.540	2.786	2.540	2.786	5,419	2.6530	13.33%
2008-11-03	0	0.030	0.030	0.032	0.028	0.035	860,000	26,140	0.0304	2.458	2.458	2.622	2.294	2.868	10,496	2.4905	0.00%
2008-10-31	0	0.030	0.030	0.033	0.030	0.036	1,028,000	34,716	0.0338	2.458	2.458	2.704	2.458	2.950	12,546	2.7671	-37.50%
2008-10-30	0	0.048	0.048	0.052	0.027	0.028	420,000	11,552	0.0275	3.933	3.933	4.261	2.212	2.294	5,126	2.2537	77.78%
2008-10-29	0	0.027	0.021	0.027	0.024	0.027	1,172,000	30,352	0.0259	2.212	1.721	2.212	1.967	2.212	14,303	2.1220	12.50%
2008-10-28	0	0.024	0.024	0.025	0.019	0.027	2,976,000	62,244	0.0209	1.967	1.967	2.048	1.557	2.212	36,320	1.7138	0.00%
2008-10-27	0	0.024	0.020	0.024	0.020	0.025	1,280,000	27,032	0.0211	1.967	1.639	1.967	1.639	2.048	15,622	1.7304	-11.11%
2008-10-24	0	0.027	0.023	0.028	0.025	0.028	1,188,000	32,916	0.0277	2.212	1.885	2.294	2.048	2.294	14,499	2.2703	8.00%
2008-10-23	0	0.025	0.025	0.028	0.023	0.023	40,000	920	0.0230	2.048	2.048	2.294	1.885	1.885	488	1.8846	0.00%
2008-10-22	0	0.025	0.025	0.034	0.025	0.034	456,000	11,572	0.0254	2.048	2.048	2.786	2.048	2.786	5,565	2.0794	-16.67%
2008-10-21	0	0.030	0.025	0.030	0.025	0.030	300,000	8,880	0.0296	2.458	2.048	2.458	2.048	2.458	3,661	2.4254	0.00%
2008-10-20	0	0.030	0.027	0.035	0.025	0.030	648,000	19,232	0.0297	2.458	2.212	2.868	2.048	2.458	7,908	2.4318	-14.29%
2008-10-17	0	0.035	0.030	0.035	0.030	0.039	124,000	3,756	0.0303	2.868	2.458	2.868	2.458	3.196	1,513	2.4819	16.67%
2008-10-16	0	0.030	0.030	0.045	0.030	0.030	328,000	9,840	0.0300	2.458	2.458	3.687	2.458	2.458	4,003	2.4581	-3.23%
2008-10-15	0	0.031	0.031	0.040	0.031	0.031	368,000	11,408	0.0310	2.540	2.540	3.278	2.540	2.540	4,491	2.5401	-6.06%
2008-10-14	0	0.033	0.030	0.033	0.035	0.037	140,000	5,100	0.0364	2.704	2.458	2.704	2.868	3.032	1,709	2.9849	-10.81%
2008-10-13	0	0.037	0.032	0.037	0.035	0.050	752,000	26,876	0.0357	3.032	2.622	3.032	2.868	4.097	9,178	2.9284	-2.63%
2008-10-10	0	0.038	0.031	0.038	0.030	0.038	1,140,000	39,948	0.0350	3.114	2.540	3.114	2.458	3.114	13,913	2.8713	-2.56%
2008-10-09	0	0.039	0.039	0.050	0.039	0.039	16,000	624	0.0390	3.196	3.196	4.097	3.196	3.196	195	3.1956	0.00%
2008-10-08	0	0.039	0.036	0.039	0.035	0.039	2,728,000	103,032	0.0378	3.196	2.950	3.196	2.868	3.196	33,293	3.0947	0.00%
2008-10-06	0	0.039	0.039	0.045	0.039	0.043	2,924,000	114,848	0.0393	3.196	3.196	3.687	3.196	3.523	35,685	3.2183	-11.36%
2008-10-03	0	0.044	0.041	0.044	0.044	0.044	260,000	11,440	0.0440	3.605	3.359	3.605	3.605	3.605	3,173	3.6053	0.00%
2008-10-02	0	0.044	0.041	0.050	0.044	0.050	452,000	20,720	0.0458	3.605	3.359	4.097	3.605	4.097	5,516	3.7561	-2.22%
2008-09-30	0	0.045	0.041	0.045	0.040	0.045	1,204,000	50,120	0.0416	3.687	3.359	3.687	3.278	3.687	14,694	3.4109	12.50%
2008-09-29	0	0.040	0.040	0.046	0.040	0.048	216,000	8,768	0.0406	3.278	3.278	3.769	3.278	3.933	2,636	3.3261	-6.98%
2008-09-26	0	0.043	0.043	0.047	0.041	0.045	1,552,000	65,796	0.0424	3.523	3.523	3.851	3.359	3.687	18,941	3.4737	-14.00%
2008-09-25	0	0.050	0.042	0.050	0.046	0.050	200,000	9,568	0.0478	4.097	3.441	4.097	3.769	4.097	2,441	3.9199	6.38%
2008-09-24	0	0.047	0.045	0.048	0.047	0.048	952,000	44,932	0.0472	3.851	3.687	3.933	3.851	3.933	11,618	3.8673	-2.08%
2008-09-23	0	0.048	0.043	0.048	0.042	0.051	1,008,000	46,408	0.0460	3.933	3.523	3.933	3.441	4.179	12,302	3.7724	-4.00%
2008-09-22	0	0.050	0.046	0.050	0.045	0.075	3,284,000	159,296	0.0485	4.097	3.769	4.097	3.687	6.145	40,079	3.9746	8.70%
2008-09-19	0	0.046	0.041	0.046	0.040	0.080	11,016,000	472,812	0.0429	3.769	3.359	3.769	3.278	6.555	134,443	3.5168	15.00%
2008-09-18	0	0.040	0.039	0.040	0.039	0.050	6,844,000	270,932	0.0396	3.278	3.196	3.278	3.196	4.097	83,526	3.2437	-25.93%
2008-09-17	0	0.054	0.049	0.054	0.054	0.054	100,000	5,400	0.0540	4.425	4.015	4.425	4.425	4.425	1,220	4.4247	0.00%
2008-09-16	0	0.054	0.054	0.055	0.042	0.048	420,000	19,560	0.0466	4.425	4.425	4.507	3.441	3.933	5,126	3.8160	8.00%
2008-09-12	0	0.050	0.050	0.065	0.048	0.050	620,000	30,976	0.0500	4.097	4.097	5.326	3.933	4.097	7,567	4.0937	0.00%
2008-09-11	0	0.050	0.049	0.060	0.049	0.054	564,000	29,040	0.0515	4.097	4.015	4.916	4.015	4.425	6,883	4.2190	-13.79%
2008-09-10	0	0.058	0.062	0.067	0.054	0.056	592,000	32,768	0.0554	4.752	5.080	5.490	4.425	4.589	7,225	4.5354	3.57%
2008-09-09	0	0.056	0.056	0.060	0.056	0.060	908,000	51,880	0.0571	4.589	4.589	4.916	4.589	4.916	11,082	4.6817	-12.50%
2008-09-08	0	0.064	0.060	0.064	0.058	0.064	1,080,000	64,504	0.0597	5.244	4.916	5.244	4.752	5.244	13,181	4.8938	10.34%
2008-09-05	0	0.058	0.054	0.061	0.045	0.067	396,000	22,064	0.0557	4.752	4.425	4.998	3.687	5.490	4,833	4.5654	-14.71%
2008-09-04	0	0.068	0.056	0.069	0.056	0.058	300,000	16,896	0.0563	5.572	4.589	5.654	4.589	4.752	3,661	4.6148	21.43%
2008-09-03	0	0.056	0.056	0.060	0.052	0.059	1,920,000	110,336	0.0575	4.589	4.589	4.916	4.261	4.834	23,432	4.7087	-3.45%
2008-09-02	0	0.058	0.054	0.059	0.054	0.055	524,000	28,780	0.0549	4.752	4.425	4.834	4.425	4.507	6,395	4.5004	7.41%
2008-09-01	0	0.054	0.054	0.055	0.052	0.055	800,000	43,528	0.0544	4.425	4.425	4.507	4.261	4.507	9,763	4.4583	-10.00%
2008-08-29	0	0.060	0.054	0.060	0.053	0.057	1,880,000	101,416	0.0539	4.916	4.425	4.916	4.343	4.670	22,944	4.4201	-14.29%
2008-08-28	0	0.070	0.051	0.070	-	-	0	0	-	5.736	4.179	5.736	-	-	0	-	0.00%
2008-08-27	0	0.070	-	0.070	0.070	0.070	20,000	1,400	0.0700	5.736	-	5.736	5.736	5.736	244	5.7357	0.00%
2008-08-26	0	0.070	0.050	0.070	0.050	0.050	240,000	12,080	0.0503	5.736	4.097	5.736	4.097	4.097	2,929	4.1242	40.00%
2008-08-25	0	0.050	0.051	0.054	0.049	0.051	544,000	27,456	0.0505	4.097	4.179	4.425	4.015	4.179	6,639	4.1355	-5.66%
2008-08-21	0	0.053	0.049	0.053	0.049	0.053	580,000	29,452	0.0508	4.343	4.015	4.343	4.015	4.343	7,078	4.1608	-10.17%
2008-08-20	0	0.059	0.049	0.059	0.048	0.069	1,740,000	88,436	0.0508	4.834	4.015	4.834	3.933	5.654	21,235	4.1645	7.27%
2008-08-19	0	0.055	0.050	0.055	0.047	0.056	4,156,000	212,056	0.0510	4.507	4.097	4.507	3.851	4.589	50,721	4.1808	-3.51%
2008-08-18	0	0.057	0.050	0.057	0.050	0.057	244,000	12,428	0.0509	4.670	4.097	4.670	4.097	4.670	2,978	4.1735	-1.72%
2008-08-15	0	0.058	0.054	0.058	0.058	0.058	884,000	51,272	0.0580	4.752	4.425	4.752	4.752	4.752	10,789	4.7524	0.00%
2008-08-14	0	0.058	0.058	0.067	0.058	0.067	3,468,000	201,324	0.0581	4.752	4.752	5.490	4.752	5.490	42,325	4.7567	-14.71%
2008-08-13	0	0.068	0.059	0.071	0.068	0.072	424,000	29,532	0.0697	5.572	4.834	5.818	5.572	5.900	5,175	5.7071	-2.86%
2008-08-12	0	0.070	0.070	0.071	0.066	0.075	728,000	52,776	0.0725	5.736	5.736	5.818	5.408	6.145	8,885	5.9401	-9.09%
2008-08-11	0	0.077	0.069	0.089	-	-	0	0	-	6.309	5.654	7.293	-	-	0	-	0.00%
2008-08-08	0	0.077	0.070	0.077	-	-	0	0	-	6.309	5.736	6.309	-	-	0	-	-1.28%
2008-08-07	0	0.078	0.078	0.090	0.076	0.086	300,000	23,328	0.0778	6.391	6.391	7.374	6.227	7.047	3,661	6.3715	-6.02%
2008-08-05	0	0.083	0.079	0.083	0.080	0.084	620,000	50,640	0.0817	6.801	6.473	6.801	6.555	6.883	7,567	6.6925	-8.79%
2008-08-04	0	0.091	0.082	0.091	0.082	0.091	280,000	24,376	0.0871	7.456	6.719	7.456	6.719	7.456	3,417	7.1333	1.11%
2008-08-01	0	0.090	0.089	0.092	0.090	0.092	416,000	37,632	0.0905	7.374	7.293	7.538	7.374	7.538	5,077	7.4123	1.12%
2008-07-31	0	0.089	0.081	0.090	0.081	0.088	740,000	63,000	0.0851	7.293	6.637	7.374	6.637	7.211	9,031	6.9758	1.14%
2008-07-30	0	0.088	0.086	0.094	0.085	0.088	244,000	21,412	0.0878	7.211	7.047	7.702	6.965	7.211	2,978	7.1904	0.00%
2008-07-29	0	0.088	0.083	0.088	0.077	0.088	572,000	49,532	0.0866	7.211	6.801	7.211	6.309	7.211	6,981	7.0954	11.39%
2008-07-28	0	0.079	0.076	0.090	0.079	0.090	236,000	20,140	0.0853	6.473	6.227	7.374	6.473	7.374	2,880	6.9925	-12.22%
2008-07-25	0	0.090	0.093	0.095	0.090	0.090	792,000	71,280	0.0900	7.374	7.620	7.784	7.374	7.374	9,666	7.3744	0.00%
2008-07-24	0	0.090	0.090	0.094	0.090	0.090	532,000	47,880	0.0900	7.374	7.374	7.702	7.374	7.374	6,493	7.3744	-7.22%
2008-07-23	0	0.097	0.090	0.097	0.091	0.098	688,000	63,540	0.0924	7.948	7.374	7.948	7.456	8.030	8,397	7.5674	-1.02%
2008-07-22	0	0.098	0.091	0.100	0.089	0.089	48,000	4,272	0.0890	8.030	7.456	8.194	7.293	7.293	586	7.2925	1.03%
2008-07-21	0	0.097	0.092	0.102	0.092	0.092	172,000	15,824	0.0920	7.948	7.538	8.358	7.538	7.538	2,099	7.5383	-4.90%
2008-07-18	0	0.102	0.097	0.103	0.093	0.099	812,000	78,044	0.0961	8.358	7.948	8.440	7.620	8.112	9,910	7.8754	-11.30%
2008-07-17	0	0.115	0.115	0.116	0.098	0.098	100,000	9,800	0.0980	9.423	9.423	9.505	8.030	8.030	1,220	8.0300	15.00%
2008-07-16	0	0.100	0.092	0.100	0.098	0.103	36,000	3,616	0.1004	8.194	7.538	8.194	8.030	8.440	439	8.2302	2.04%
2008-07-15	0	0.098	0.096	0.098	0.098	0.098	336,000	32,928	0.0980	8.030	7.866	8.030	8.030	8.030	4,101	8.0300	0.00%
2008-07-14	0	0.098	0.098	0.100	0.096	0.100	1,092,000	105,972	0.0970	8.030	8.030	8.194	7.866	8.194	13,327	7.9516	-7.55%
2008-07-11	0	0.106	0.106	0.107	0.096	0.106	1,140,000	116,020	0.1018	8.685	8.685	8.767	7.866	8.685	13,913	8.3390	0.95%
2008-07-10	0	0.105	0.097	0.105	0.098	0.105	204,000	20,160	0.0988	8.604	7.948	8.604	8.030	8.604	2,490	8.0974	0.96%
2008-07-09	0	0.104	0.100	0.104	0.100	0.104	1,256,000	127,560	0.1016	8.522	8.194	8.522	8.194	8.522	15,329	8.3217	9.47%
2008-07-08	0	0.095	0.095	0.100	0.095	0.109	72,000	7,608	0.1057	7.784	7.784	8.194	7.784	8.931	879	8.6581	-9.52%
2008-07-07	0	0.105	0.100	0.110	0.100	0.105	528,000	55,180	0.1045	8.604	8.194	9.013	8.194	8.604	6,444	8.5632	0.00%
2008-07-04	0	0.105	0.105	0.106	0.098	0.110	412,000	41,672	0.1011	8.604	8.604	8.685	8.030	9.013	5,028	8.2877	-0.94%
2008-07-03	0	0.106	0.105	0.106	0.105	0.106	308,000	32,400	0.1052	8.685	8.604	8.685	8.604	8.685	3,759	8.6195	-5.36%
2008-07-02	0	0.112	0.096	0.113	0.095	0.101	260,000	25,600	0.0985	9.177	7.866	9.259	7.784	8.276	3,173	8.0678	10.89%
2008-06-30	0	0.101	0.101	0.105	0.100	0.105	1,860,000	188,804	0.1015	8.276	8.276	8.604	8.194	8.604	22,700	8.3174	-6.48%
2008-06-27	0	0.108	0.106	0.108	0.105	0.110	596,000	63,424	0.1064	8.849	8.685	8.849	8.604	9.013	7,274	8.7196	-5.26%
2008-06-26	0	0.114	0.108	0.115	0.108	0.109	732,000	79,688	0.1089	9.341	8.849	9.423	8.849	8.931	8,934	8.9201	-3.39%
2008-06-25	0	0.118	0.118	0.119	0.107	0.108	68,000	7,316	0.1076	9.669	9.669	9.751	8.767	8.849	830	8.8156	-1.67%
2008-06-24	0	0.120	0.111	0.120	0.106	0.120	292,000	31,748	0.1087	9.833	9.095	9.833	8.685	9.833	3,564	8.9088	-0.83%
2008-06-23	0	0.121	0.115	0.122	0.111	0.120	360,000	41,904	0.1164	9.915	9.423	9.996	9.095	9.833	4,394	9.5376	-3.20%
2008-06-20	0	0.125	0.115	0.125	0.116	0.125	1,236,000	145,176	0.1175	10.24	9.423	10.24	9.505	10.24	15,085	9.6242	7.76%
2008-06-19	0	0.116	0.115	0.116	0.108	0.116	1,032,000	119,648	0.1159	9.505	9.423	9.505	8.849	9.505	12,595	9.4998	0.00%
2008-06-18	0	0.116	0.116	0.123	0.115	0.121	712,000	82,016	0.1152	9.505	9.505	10.08	9.423	9.915	8,689	9.4386	-4.13%
2008-06-17	0	0.121	0.121	0.126	0.105	0.121	624,000	75,304	0.1207	9.915	9.915	10.32	8.604	9.915	7,615	9.8883	0.83%
2008-06-16	0	0.120	0.111	0.125	0.104	0.135	1,316,000	155,620	0.1183	9.833	9.095	10.24	8.522	11.06	16,061	9.6894	-1.64%
2008-06-13	0	0.122	0.122	0.123	0.121	0.123	856,000	104,540	0.1221	9.996	9.996	10.08	9.915	10.08	10,447	10.007	-3.94%
2008-06-12	0	0.127	0.123	0.127	0.125	0.127	492,000	62,340	0.1267	10.41	10.08	10.41	10.24	10.41	6,005	10.382	0.00%
2008-06-11	0	0.127	0.129	0.130	0.125	0.130	1,092,000	138,496	0.1268	10.41	10.57	10.65	10.24	10.65	13,327	10.392	1.60%
2008-06-10	0	0.125	0.123	0.125	0.125	0.136	1,632,000	205,400	0.1259	10.24	10.08	10.24	10.24	11.14	19,917	10.313	-8.76%
2008-06-06	0	0.137	0.133	0.137	0.130	0.138	1,924,000	257,048	0.1336	11.23	10.90	11.23	10.65	11.31	23,481	10.947	-0.72%
2008-06-05	0	0.138	0.138	0.145	0.138	0.140	408,000	56,504	0.1385	11.31	11.31	11.88	11.31	11.47	4,979	11.348	0.00%
2008-06-04	0	0.138	0.138	0.140	0.137	0.140	1,520,000	211,868	0.1394	11.31	11.31	11.47	11.23	11.47	18,551	11.421	-1.43%
2008-06-03	0	0.140	0.138	0.140	0.140	0.140	1,524,000	213,360	0.1400	11.47	11.31	11.47	11.47	11.47	18,599	11.471	0.00%
2008-06-02	0	0.140	0.138	0.140	0.135	0.142	1,872,000	263,236	0.1406	11.47	11.31	11.47	11.06	11.64	22,846	11.522	-2.10%
2008-05-30	0	0.143	0.142	0.145	0.141	0.150	2,208,000	316,660	0.1434	11.72	11.64	11.88	11.55	12.29	26,947	11.751	1.42%
2008-05-29	0	0.141	0.141	0.149	0.141	0.150	296,000	43,572	0.1472	11.55	11.55	12.21	11.55	12.29	3,612	12.062	-4.73%
2008-05-28	0	0.148	0.147	0.148	0.146	0.150	340,000	49,984	0.1470	12.13	12.04	12.13	11.96	12.29	4,149	12.046	1.37%
2008-05-27	0	0.146	0.151	0.152	0.146	0.153	300,000	44,752	0.1492	11.96	12.37	12.45	11.96	12.54	3,661	12.223	-1.35%
2008-05-26	0	0.148	0.148	0.152	0.145	0.152	352,000	52,096	0.1480	12.13	12.13	12.45	11.88	12.45	4,296	12.127	2.07%
2008-05-23	0	0.145	0.142	0.148	0.145	0.145	100,000	14,500	0.1450	11.88	11.64	12.13	11.88	11.88	1,220	11.881	-3.97%
2008-05-22	0	0.151	0.146	0.152	0.146	0.162	1,384,000	209,560	0.1514	12.37	11.96	12.45	11.96	13.27	16,891	12.407	-1.95%
2008-05-21	0	0.154	0.154	0.155	0.151	0.153	560,000	84,740	0.1513	12.62	12.62	12.70	12.37	12.54	6,834	12.399	7.69%
2008-05-20	0	0.143	0.143	0.150	0.141	0.151	4,040,000	589,684	0.1460	11.72	11.72	12.29	11.55	12.37	49,305	11.960	-5.30%
2008-05-19	0	0.151	0.149	0.153	0.141	0.151	2,088,440	302,512	0.1449	12.37	12.21	12.54	11.55	12.37	25,488	11.869	0.00%
2008-05-16	0	0.151	0.149	0.151	0.149	0.152	3,224,000	485,484	0.1506	12.37	12.21	12.37	12.21	12.45	39,347	12.339	-2.58%
2008-05-15	0	0.155	0.155	0.156	0.148	0.157	2,300,000	347,540	0.1511	12.70	12.70	12.78	12.13	12.86	28,070	12.381	1.31%
2008-05-14	0	0.153	0.153	0.154	0.146	0.155	1,948,000	295,044	0.1515	12.54	12.54	12.62	11.96	12.70	23,774	12.410	-3.16%
2008-05-13	0	0.158	0.151	0.160	0.150	0.160	2,064,000	323,788	0.1569	12.95	12.37	13.11	12.29	13.11	25,190	12.854	-3.07%
2008-05-09	0	0.163	0.163	0.164	0.157	0.169	2,060,000	332,748	0.1615	13.36	13.36	13.44	12.86	13.85	25,141	13.235	1.88%
2008-05-08	0	0.160	0.160	0.168	0.160	0.168	4,184,000	686,152	0.1640	13.11	13.11	13.77	13.11	13.77	51,063	13.437	-8.57%
2008-05-07	0	0.175	0.175	0.176	0.167	0.185	13,817,102	2,418,375	0.1750	14.34	14.34	14.42	13.68	15.16	168,628	14.341	0.00%
2008-05-06	0	0.175	0.174	0.176	0.163	0.182	10,040,000	1,718,540	0.1712	14.34	14.26	14.42	13.36	14.91	122,531	14.025	3.55%
2008-05-05	0	0.169	0.167	0.169	0.153	0.170	3,056,000	500,744	0.1639	13.85	13.68	13.85	12.54	13.93	37,296	13.426	4.32%
2008-05-02	0	0.162	0.156	0.162	0.156	0.165	4,764,000	768,704	0.1614	13.27	12.78	13.27	12.78	13.52	58,141	13.221	3.18%
2008-04-30	0	0.157	0.150	0.157	0.149	0.157	3,960,000	600,356	0.1516	12.86	12.29	12.86	12.21	12.86	48,329	12.422	1.29%
2008-04-29	0	0.155	0.150	0.155	0.146	0.157	2,578,000	385,588	0.1496	12.70	12.29	12.70	11.96	12.86	31,463	12.255	-1.90%
2008-04-28	0	0.158	0.150	0.158	0.145	0.159	388,000	58,160	0.1499	12.95	12.29	12.95	11.88	13.03	4,735	12.282	3.95%
2008-04-25	0	0.152	0.152	0.155	0.150	0.155	576,000	88,256	0.1532	12.45	12.45	12.70	12.29	12.70	7,030	12.555	-1.30%
2008-04-24	0	0.154	0.150	0.154	0.149	0.155	188,000	28,540	0.1518	12.62	12.29	12.62	12.21	12.70	2,294	12.439	1.32%
2008-04-23	0	0.152	0.152	0.156	0.150	0.155	920,000	140,608	0.1528	12.45	12.45	12.78	12.29	12.70	11,228	12.523	-1.30%
2008-04-22	0	0.154	0.154	0.155	0.144	0.156	252,000	38,300	0.1520	12.62	12.62	12.70	11.80	12.78	3,075	12.453	-1.91%
2008-04-21	0	0.157	0.152	0.157	0.152	0.159	1,264,000	199,784	0.1581	12.86	12.45	12.86	12.45	13.03	15,426	12.951	-3.68%
2008-04-18	0	0.163	0.163	0.164	0.150	0.152	652,000	98,380	0.1509	13.36	13.36	13.44	12.29	12.45	7,957	12.364	7.24%
2008-04-17	0	0.152	0.152	0.169	0.150	0.189	3,104,000	468,252	0.1509	12.45	12.45	13.85	12.29	15.49	37,882	12.361	-6.17%
2008-04-16	0	0.162	0.159	0.164	0.150	0.166	1,652,000	259,764	0.1572	13.27	13.03	13.44	12.29	13.60	20,162	12.884	-4.71%
2008-04-15	0	0.170	0.160	0.170	0.163	0.170	576,000	96,012	0.1667	13.93	13.11	13.93	13.36	13.93	7,030	13.658	0.00%
2008-04-14	0	0.170	0.170	0.171	0.160	0.160	100,000	16,000	0.1600	13.93	13.93	14.01	13.11	13.11	1,220	13.110	-0.58%
2008-04-11	0	0.171	0.162	0.171	0.171	0.172	140,000	23,980	0.1713	14.01	13.27	14.01	14.01	14.09	1,709	14.035	-1.72%
2008-04-10	0	0.174	0.165	0.175	0.162	0.174	340,000	56,240	0.1654	14.26	13.52	14.34	13.27	14.26	4,149	13.554	0.00%
2008-04-09	0	0.174	0.174	0.175	0.170	0.170	276,000	46,920	0.1700	14.26	14.26	14.34	13.93	13.93	3,368	13.930	-3.87%
2008-04-08	0	0.181	0.181	0.182	0.170	0.195	816,000	141,948	0.1740	14.83	14.83	14.91	13.93	15.98	9,959	14.254	2.84%
2008-04-07	0	0.176	0.168	0.177	0.170	0.220	1,132,000	196,216	0.1733	14.42	13.77	14.50	13.93	18.03	13,815	14.203	1.73%
2008-04-03	0	0.173	0.173	0.174	0.167	0.218	1,392,000	236,956	0.1702	14.18	14.18	14.26	13.68	17.86	16,988	13.948	4.85%
2008-04-02	0	0.165	0.156	0.168	0.145	0.171	600,000	96,944	0.1616	13.52	12.78	13.77	11.88	14.01	7,323	13.239	0.61%
2008-04-01	0	0.164	0.164	0.165	0.155	0.170	508,000	85,096	0.1675	13.44	13.44	13.52	12.70	13.93	6,200	13.726	3.14%
2008-03-31	0	0.159	0.152	0.159	0.142	0.160	980,000	147,476	0.1505	13.03	12.45	13.03	11.64	13.11	11,960	12.331	0.00%
2008-03-28	0	0.159	0.153	0.159	0.159	0.160	696,000	110,368	0.1586	13.03	12.54	13.03	13.03	13.11	8,494	12.993	0.00%
2008-03-27	0	0.159	0.159	0.160	0.159	0.160	300,000	47,800	0.1593	13.03	13.03	13.11	13.03	13.11	3,661	13.056	-0.63%
2008-03-26	0	0.160	0.153	0.163	0.160	0.177	52,000	8,712	0.1675	13.11	12.54	13.36	13.11	14.50	635	13.728	-1.84%
2008-03-25	0	0.163	0.158	0.163	0.160	0.163	536,000	86,556	0.1615	13.36	12.95	13.36	13.11	13.36	6,542	13.232	4.49%
2008-03-20	0	0.156	0.141	0.156	0.138	0.156	432,000	62,600	0.1449	12.78	11.55	12.78	11.31	12.78	5,272	11.873	-0.64%
2008-03-19	0	0.157	0.157	0.160	0.150	0.170	1,188,000	188,104	0.1583	12.86	12.86	13.11	12.29	13.93	14,499	12.974	-7.65%
2008-03-18	0	0.170	0.138	0.170	0.133	0.180	1,638,000	234,324	0.1431	13.93	11.31	13.93	10.90	14.75	19,991	11.722	21.43%
2008-03-17	0	0.140	0.140	0.143	0.130	0.148	784,000	111,200	0.1418	11.47	11.47	11.72	10.65	12.13	9,568	11.622	-15.15%
2008-03-14	0	0.165	0.161	0.168	0.165	0.196	2,524,000	421,392	0.1670	13.52	13.19	13.77	13.52	16.06	30,804	13.680	-6.25%
2008-03-13	0	0.176	0.173	0.178	0.166	0.177	1,752,000	302,692	0.1728	14.42	14.18	14.59	13.60	14.50	21,382	14.156	-4.35%
2008-03-12	0	0.184	0.181	0.184	0.180	0.192	2,528,000	458,388	0.1813	15.08	14.83	15.08	14.75	15.73	30,852	14.857	0.00%
2008-03-11	0	0.184	0.178	0.184	0.175	0.190	1,192,000	220,592	0.1851	15.08	14.59	15.08	14.34	15.57	14,548	15.164	-3.16%
2008-03-10	0	0.190	0.186	0.190	0.182	0.190	2,692,000	502,108	0.1865	15.57	15.24	15.57	14.91	15.57	32,854	15.283	-4.04%
2008-03-07	0	0.198	0.197	0.200	0.198	0.205	3,116,000	621,432	0.1994	16.22	16.14	16.39	16.22	16.80	38,029	16.341	-7.91%
2008-03-06	0	0.215	0.204	0.215	0.190	0.220	6,728,000	1,386,168	0.2060	17.62	16.72	17.62	15.57	18.03	82,111	16.882	10.26%
2008-03-05	0	0.195	0.190	0.199	0.190	0.202	3,352,000	639,776	0.1909	15.98	15.57	16.31	15.57	16.55	40,909	15.639	-3.47%
2008-03-04	0	0.202	0.199	0.204	0.199	0.217	5,888,000	1,219,308	0.2071	16.55	16.31	16.72	16.31	17.78	71,859	16.968	-9.01%
2008-03-03	0	0.222	0.217	0.222	0.213	0.230	2,796,848	615,404	0.2200	18.19	17.78	18.19	17.45	18.85	34,134	18.029	-3.06%
2008-02-29	0	0.229	0.226	0.230	0.216	0.237	5,516,000	1,253,632	0.2273	18.76	18.52	18.85	17.70	19.42	67,319	18.622	7.01%
2008-02-28	0	0.214	0.214	0.222	0.211	0.223	576,000	125,536	0.2179	17.53	17.53	18.19	17.29	18.27	7,030	17.858	-3.60%
2008-02-27	0	0.222	0.222	0.223	0.211	0.228	3,272,289	714,849	0.2185	18.19	18.19	18.27	17.29	18.68	39,936	17.900	1.83%
2008-02-26	0	0.218	0.207	0.218	0.205	0.220	2,000,000	426,396	0.2132	17.86	16.96	17.86	16.80	18.03	24,409	17.469	-0.91%
2008-02-25	0	0.220	0.218	0.224	0.210	0.235	4,080,000	906,364	0.2221	18.03	17.86	18.35	17.21	19.26	49,794	18.202	2.33%
2008-02-22	0	0.215	0.206	0.215	0.205	0.218	4,492,000	938,192	0.2089	17.62	16.88	17.62	16.80	17.86	54,822	17.114	2.38%
2008-02-21	0	0.210	0.209	0.216	0.206	0.225	8,254,000	1,789,240	0.2168	17.21	17.13	17.70	16.88	18.44	100,734	17.762	0.96%
2008-02-20	0	0.208	0.208	0.209	0.192	0.220	10,272,000	2,119,092	0.2063	17.04	17.04	17.13	15.73	18.03	125,363	16.904	-2.35%
2008-02-19	0	0.213	0.214	0.215	0.155	0.265	31,432,000	6,713,834	0.2136	17.45	17.53	17.62	12.70	21.71	383,606	17.502	38.31%
2008-02-18	0	0.154	0.154	0.155	0.130	0.153	3,324,000	470,740	0.1416	12.62	12.62	12.70	10.65	12.54	40,567	11.604	14.07%
2008-02-15	0	0.135	0.130	0.135	0.135	0.135	12,000	1,628	0.1357	11.06	10.65	11.06	11.06	11.06	146	11.116	-1.46%
2008-02-14	0	0.137	0.129	0.137	0.129	0.141	2,892,000	388,352	0.1343	11.23	10.57	11.23	10.57	11.55	35,295	11.003	1.48%
2008-02-13	0	0.135	0.129	0.136	0.128	0.135	1,056,000	137,064	0.1298	11.06	10.57	11.14	10.49	11.06	12,888	10.635	-1.46%
2008-02-12	0	0.137	0.128	0.137	0.126	0.137	380,000	49,216	0.1295	11.23	10.49	11.23	10.32	11.23	4,638	10.612	-0.72%
2008-02-11	0	0.138	0.129	0.138	0.129	0.147	1,804,000	239,680	0.1329	11.31	10.57	11.31	10.57	12.04	22,017	10.886	-4.17%
2008-02-06	0	0.144	0.123	0.148	0.140	0.148	612,000	87,276	0.1426	11.80	10.08	12.13	11.47	12.13	7,469	11.685	11.63%
2008-02-05	0	0.129	0.129	0.130	0.121	0.129	420,000	53,112	0.1265	10.57	10.57	10.65	9.915	10.57	5,126	10.362	0.00%
2008-02-04	0	0.129	0.129	0.130	0.120	0.130	1,800,000	230,380	0.1280	10.57	10.57	10.65	9.833	10.65	21,968	10.487	7.50%
2008-02-01	0	0.120	0.119	0.120	0.103	0.120	324,000	35,424	0.1093	9.833	9.751	9.833	8.440	9.833	3,954	8.9586	0.00%
2008-01-31	0	0.120	0.117	0.120	0.117	0.123	540,000	64,908	0.1202	9.833	9.587	9.833	9.587	10.08	6,590	9.8490	-6.98%
2008-01-30	0	0.129	0.129	0.130	0.126	0.132	440,000	55,844	0.1269	10.57	10.57	10.65	10.32	10.82	5,370	10.399	-0.77%
2008-01-29	0	0.130	0.128	0.130	0.127	0.131	448,000	57,900	0.1292	10.65	10.49	10.65	10.41	10.73	5,468	10.590	-2.26%
2008-01-28	0	0.133	0.130	0.133	0.130	0.140	2,724,000	359,172	0.1319	10.90	10.65	10.90	10.65	11.47	33,245	10.804	-3.62%
2008-01-25	0	0.138	0.138	0.139	0.130	0.139	3,768,000	502,544	0.1334	11.31	11.31	11.39	10.65	11.39	45,986	10.928	3.76%
2008-01-24	0	0.133	0.129	0.134	0.126	0.165	5,308,000	704,044	0.1326	10.90	10.57	10.98	10.32	13.52	64,780	10.868	-4.32%
2008-01-23	0	0.139	0.140	0.144	0.120	0.155	4,229,213	588,416	0.1391	11.39	11.47	11.80	9.833	12.70	51,615	11.400	-7.33%
2008-01-22	0	0.150	0.140	0.150	0.150	0.175	2,564,000	412,296	0.1608	12.29	11.47	12.29	12.29	14.34	31,292	13.176	-16.67%
2008-01-21	0	0.180	0.175	0.180	0.180	0.200	1,360,000	251,300	0.1848	14.75	14.34	14.75	14.75	16.39	16,598	15.141	0.00%
2008-01-18	0	0.180	0.180	0.185	0.178	0.180	900,000	161,800	0.1798	14.75	14.75	15.16	14.59	14.75	10,984	14.731	-5.26%
2008-01-17	0	0.190	0.180	0.190	0.171	0.190	1,212,000	219,316	0.1810	15.57	14.75	15.57	14.01	15.57	14,792	14.827	1.06%
2008-01-16	0	0.188	0.188	0.189	0.165	0.190	1,816,000	324,700	0.1788	15.40	15.40	15.49	13.52	15.57	22,163	14.651	-3.59%
2008-01-15	0	0.195	0.195	0.200	0.190	0.212	1,964,000	398,600	0.2030	15.98	15.98	16.39	15.57	17.37	23,969	16.630	-7.14%
2008-01-14	0	0.210	0.207	0.210	0.205	0.212	912,000	189,528	0.2078	17.21	16.96	17.21	16.80	17.37	11,130	17.028	-2.33%
2008-01-11	0	0.215	0.212	0.215	0.210	0.218	2,116,000	451,024	0.2131	17.62	17.37	17.62	17.21	17.86	25,824	17.465	-2.27%
2008-01-10	0	0.220	0.213	0.220	0.210	0.225	984,000	211,332	0.2148	18.03	17.45	18.03	17.21	18.44	12,009	17.598	0.46%
2008-01-09	0	0.219	0.222	0.223	0.213	0.229	1,948,000	425,632	0.2185	17.94	18.19	18.27	17.45	18.76	23,774	17.903	-2.67%
2008-01-08	0	0.225	0.228	0.229	0.205	0.225	1,976,000	430,068	0.2176	18.44	18.68	18.76	16.80	18.44	24,116	17.834	4.17%
2008-01-07	0	0.216	0.210	0.216	0.210	0.216	1,648,331	348,928	0.2117	17.70	17.21	17.70	17.21	17.70	20,117	17.345	-0.92%
2008-01-04	0	0.218	0.218	0.219	0.203	0.225	1,668,000	352,620	0.2114	17.86	17.86	17.94	16.63	18.44	20,357	17.322	0.46%
2008-01-03	0	0.217	0.216	0.218	0.210	0.217	784,000	167,144	0.2132	17.78	17.70	17.86	17.21	17.78	9,568	17.469	0.00%
2008-01-02	0	0.217	0.217	0.218	0.210	0.250	2,336,022	497,633	0.2130	17.78	17.78	17.86	17.21	20.48	28,510	17.455	-0.46%
2007-12-31	0	0.218	0.209	0.218	0.204	0.218	1,784,000	378,488	0.2122	17.86	17.13	17.86	16.72	17.86	21,772	17.384	0.93%
2007-12-28	0	0.216	0.206	0.216	0.205	0.226	1,400,000	300,152	0.2144	17.70	16.88	17.70	16.80	18.52	17,086	17.567	1.41%
2007-12-27	0	0.213	0.210	0.213	0.208	0.223	1,552,000	328,652	0.2118	17.45	17.21	17.45	17.04	18.27	18,941	17.351	0.00%
2007-12-24	0	0.213	0.210	0.213	0.209	0.218	2,396,000	502,912	0.2099	17.45	17.21	17.45	17.13	17.86	29,242	17.199	-6.17%
2007-12-21	0	0.227	0.227	0.228	0.210	0.230	2,564,000	565,188	0.2204	18.60	18.60	18.68	17.21	18.85	31,292	18.062	-2.16%
2007-12-20	0	0.232	0.232	0.233	0.201	0.239	2,288,000	515,600	0.2253	19.01	19.01	19.09	16.47	19.58	27,923	18.465	7.41%
2007-12-19	0	0.216	0.216	0.225	0.196	0.250	2,252,000	499,856	0.2220	17.70	17.70	18.44	16.06	20.48	27,484	18.187	2.86%
2007-12-18	0	0.210	0.209	0.210	0.200	0.230	4,308,000	894,628	0.2077	17.21	17.13	17.21	16.39	18.85	52,576	17.016	-9.48%
2007-12-17	0	0.232	0.232	0.234	0.230	0.250	2,380,000	551,920	0.2319	19.01	19.01	19.17	18.85	20.48	29,046	19.001	-3.33%
2007-12-14	0	0.240	0.238	0.240	0.235	0.270	5,276,000	1,286,732	0.2439	19.67	19.50	19.67	19.26	22.12	64,390	19.983	-4.00%
2007-12-13	0	0.250	0.250	0.260	0.245	0.270	1,800,000	465,460	0.2586	20.48	20.48	21.30	20.07	22.12	21,968	21.188	-9.09%
2007-12-12	0	0.275	0.270	0.275	0.255	0.275	1,488,000	393,220	0.2643	22.53	22.12	22.53	20.89	22.53	18,160	21.653	1.85%
2007-12-11	0	0.270	0.270	0.275	0.270	0.285	1,132,000	307,400	0.2716	22.12	22.12	22.53	22.12	23.35	13,815	22.251	0.00%
2007-12-10	0	0.270	0.270	0.275	0.265	0.285	2,880,000	778,500	0.2703	22.12	22.12	22.53	21.71	23.35	35,148	22.149	-3.57%
2007-12-07	0	0.280	0.275	0.280	0.275	0.295	3,516,000	993,380	0.2825	22.94	22.53	22.94	22.53	24.17	42,910	23.150	1.82%
2007-12-06	0	0.275	0.270	0.275	0.265	0.275	1,680,000	451,800	0.2689	22.53	22.12	22.53	21.71	22.53	20,503	22.036	0.00%
2007-12-05	0	0.275	0.270	0.275	0.265	0.275	1,404,000	379,960	0.2706	22.53	22.12	22.53	21.71	22.53	17,135	22.175	-1.79%
2007-12-04	0	0.280	0.280	0.285	0.275	0.285	1,816,000	508,520	0.2800	22.94	22.94	23.35	22.53	23.35	22,163	22.945	1.82%
2007-12-03	0	0.275	0.275	0.280	0.255	0.285	4,068,000	1,111,100	0.2731	22.53	22.53	22.94	20.89	23.35	49,647	22.380	5.77%
2007-11-30	0	0.260	0.255	0.260	0.255	0.265	1,148,000	300,080	0.2614	21.30	20.89	21.30	20.89	21.71	14,011	21.418	-1.89%
2007-11-29	0	0.265	0.265	0.270	0.255	0.270	2,604,000	681,600	0.2618	21.71	21.71	22.12	20.89	22.12	31,780	21.447	3.92%
2007-11-28	0	0.255	0.250	0.255	0.255	0.265	1,276,061	330,995	0.2594	20.89	20.48	20.89	20.89	21.71	15,573	21.254	-1.92%
2007-11-27	0	0.260	0.260	0.265	0.255	0.270	1,364,000	355,240	0.2604	21.30	21.30	21.71	20.89	22.12	16,647	21.340	0.00%
2007-11-26	0	0.260	0.260	0.270	0.260	0.300	2,140,000	577,360	0.2698	21.30	21.30	22.12	21.30	24.58	26,117	22.106	0.00%
2007-11-23	0	0.260	0.260	0.265	0.255	0.270	2,972,661	782,545	0.2632	21.30	21.30	21.71	20.89	22.12	36,279	21.570	1.96%
2007-11-22	0	0.255	0.250	0.255	0.250	0.280	2,558,000	678,130	0.2651	20.89	20.48	20.89	20.48	22.94	31,219	21.722	-8.93%
2007-11-21	0	0.280	0.270	0.280	0.270	0.285	1,792,000	495,200	0.2763	22.94	22.12	22.94	22.12	23.35	21,870	22.643	0.00%
2007-11-20	0	0.280	0.280	0.285	0.280	0.290	2,840,000	803,960	0.2831	22.94	22.94	23.35	22.94	23.76	34,660	23.195	-3.45%
2007-11-19	0	0.290	0.285	0.295	0.280	0.295	1,996,000	582,320	0.2917	23.76	23.35	24.17	22.94	24.17	24,360	23.905	-1.69%
2007-11-16	0	0.295	0.290	0.295	0.290	0.315	3,672,000	1,122,440	0.3057	24.17	23.76	24.17	23.76	25.81	44,814	25.047	-1.67%
2007-11-15	0	0.300	0.295	0.305	0.285	0.320	5,096,000	1,554,200	0.3050	24.58	24.17	24.99	23.35	26.22	62,193	24.990	0.00%
2007-11-14	0	0.300	0.300	0.310	0.290	0.360	3,292,000	1,001,800	0.3043	24.58	24.58	25.40	23.76	29.50	40,177	24.935	7.14%
2007-11-13	0	0.280	0.280	0.290	0.265	0.300	3,976,000	1,110,780	0.2794	22.94	22.94	23.76	21.71	24.58	48,524	22.891	0.00%
2007-11-12	0	0.280	0.280	0.285	0.250	0.290	5,060,000	1,399,640	0.2766	22.94	22.94	23.35	20.48	23.76	61,754	22.665	-6.67%
2007-11-09	0	0.300	0.295	0.300	0.295	0.320	3,788,000	1,169,100	0.3086	24.58	24.17	24.58	24.17	26.22	46,230	25.289	-6.25%
2007-11-08	0	0.320	0.315	0.325	0.310	0.330	6,110,000	1,931,390	0.3161	26.22	25.81	26.63	25.40	27.04	74,568	25.901	-4.48%
2007-11-07	0	0.335	0.335	0.340	0.335	0.360	5,024,000	1,735,800	0.3455	27.45	27.45	27.86	27.45	29.50	61,314	28.310	-4.29%
2007-11-06	0	0.350	0.345	0.350	0.330	0.370	9,096,000	3,107,260	0.3416	28.68	28.27	28.68	27.04	30.32	111,010	27.991	-1.41%
2007-11-05	0	0.355	0.355	0.360	0.330	0.400	18,472,000	6,934,160	0.3754	29.09	29.09	29.50	27.04	32.78	225,438	30.759	4.41%
2007-11-02	0	0.340	0.340	0.345	0.330	0.355	9,612,000	3,286,140	0.3419	27.86	27.86	28.27	27.04	29.09	117,308	28.013	-5.56%
2007-11-01	0	0.360	0.360	0.365	0.350	0.380	9,012,000	3,262,900	0.3621	29.50	29.50	29.91	28.68	31.14	109,985	29.667	-4.00%
2007-10-31	0	0.375	0.370	0.375	0.370	0.390	10,256,000	3,890,480	0.3793	30.73	30.32	30.73	30.32	31.96	125,167	31.082	1.35%
2007-10-30	0	0.370	0.370	0.375	0.370	0.400	11,094,424	4,226,728	0.3810	30.32	30.32	30.73	30.32	32.78	135,400	31.217	-6.33%
2007-10-29	0	0.395	0.395	0.400	0.380	0.415	20,536,060	8,108,762	0.3949	32.37	32.37	32.78	31.14	34.00	250,628	32.354	0.00%
2007-10-26	0	0.395	0.395	0.400	0.340	0.465	89,894,000	37,629,700	0.4186	32.37	32.37	32.78	27.86	38.10	1,097,094	34.299	2.60%
2007-10-25	0	0.385	0.380	0.385	0.370	0.570	103,667,510	46,624,964	0.4498	31.55	31.14	31.55	30.32	46.70	1,265,190	36.852	-18.95%
2007-10-24	0	0.475	0.475	0.480	0.220	0.480	112,416,314	41,639,666	0.3704	38.92	38.92	39.33	18.03	39.33	1,371,963	30.350	102.13%
2007-10-23	0	0.235	0.235	0.240	0.220	0.247	2,948,000	706,776	0.2397	19.26	19.26	19.67	18.03	20.24	35,978	19.645	2.62%
2007-10-22	0	0.229	0.229	0.230	0.214	0.238	4,588,053	1,039,700	0.2266	18.76	18.76	18.85	17.53	19.50	55,994	18.568	-6.53%
2007-10-18	0	0.245	0.245	0.248	0.238	0.265	2,360,000	584,396	0.2476	20.07	20.07	20.32	19.50	21.71	28,802	20.290	-3.92%
2007-10-17	0	0.255	0.250	0.255	0.223	0.290	5,224,000	1,264,320	0.2420	20.89	20.48	20.89	18.27	23.76	63,755	19.831	5.37%
2007-10-16	0	0.242	0.241	0.245	0.240	0.270	11,996,154	2,959,405	0.2467	19.83	19.75	20.07	19.67	22.12	146,405	20.214	-10.37%
2007-10-15	0	0.270	0.265	0.270	0.265	0.295	8,292,220	2,278,235	0.2747	22.12	21.71	22.12	21.71	24.17	101,201	22.512	-6.90%
2007-10-12	0	0.290	0.290	0.295	0.280	0.310	12,160,000	3,545,420	0.2916	23.76	23.76	24.17	22.94	25.40	148,404	23.890	-1.69%
2007-10-11	0	0.295	0.295	0.310	0.285	0.310	7,670,000	2,304,960	0.3005	24.17	24.17	25.40	23.35	25.40	93,607	24.624	-6.35%
2007-10-10	0	0.315	0.310	0.315	0.300	0.315	2,880,000	891,840	0.3097	25.81	25.40	25.81	24.58	25.81	35,148	25.374	0.00%
2007-10-09	0	0.315	0.310	0.315	0.300	0.325	3,076,000	956,240	0.3109	25.81	25.40	25.81	24.58	26.63	37,540	25.472	-1.56%
2007-10-08	0	0.320	0.315	0.325	0.310	0.365	13,594,110	4,607,855	0.3390	26.22	25.81	26.63	25.40	29.91	165,907	27.774	4.92%
2007-10-05	0	0.305	0.310	0.315	0.300	0.330	5,420,000	1,662,440	0.3067	24.99	25.40	25.81	24.58	27.04	66,147	25.132	-1.61%
2007-10-04	0	0.310	0.305	0.310	0.280	0.320	6,687,278	1,976,803	0.2956	25.40	24.99	25.40	22.94	26.22	81,614	24.221	3.33%
2007-10-03	0	0.300	0.295	0.300	0.280	0.300	14,625,806	4,242,915	0.2901	24.58	24.17	24.58	22.94	24.58	178,498	23.770	-1.64%
2007-10-02	0	0.305	0.300	0.310	0.290	0.350	9,208,000	2,864,700	0.3111	24.99	24.58	25.40	23.76	28.68	112,377	25.492	-8.96%
2007-09-28	0	0.335	0.330	0.335	0.325	0.355	7,106,534	2,382,652	0.3353	27.45	27.04	27.45	26.63	29.09	86,730	27.472	-2.90%
2007-09-27	0	0.345	0.340	0.350	0.330	0.370	11,560,000	4,032,300	0.3488	28.27	27.86	28.68	27.04	30.32	141,082	28.581	4.55%
2007-09-25	0	0.330	0.320	0.330	0.295	0.335	10,040,990	3,085,557	0.3073	27.04	26.22	27.04	24.17	27.45	122,543	25.179	3.13%
2007-09-24	0	0.320	0.320	0.325	0.315	0.360	11,108,803	3,665,164	0.3299	26.22	26.22	26.63	25.81	29.50	135,575	27.034	-7.25%
2007-09-21	0	0.345	0.345	0.350	0.330	0.385	12,988,000	4,625,780	0.3562	28.27	28.27	28.68	27.04	31.55	158,510	29.183	-10.39%
2007-09-20	0	0.385	0.385	0.390	0.385	0.410	4,608,000	1,799,180	0.3904	31.55	31.55	31.96	31.55	33.59	56,237	31.993	-2.53%
2007-09-19	0	0.395	0.395	0.400	0.390	0.425	7,308,000	2,946,380	0.4032	32.37	32.37	32.78	31.96	34.82	89,189	33.035	-3.66%
2007-09-18	0	0.410	0.405	0.410	0.360	0.430	20,760,000	8,358,400	0.4026	33.59	33.19	33.59	29.50	35.23	253,361	32.990	5.13%
2007-09-17	0	0.390	0.385	0.390	0.380	0.410	11,704,000	4,575,760	0.3910	31.96	31.55	31.96	31.14	33.59	142,839	32.034	-3.70%
2007-09-14	0	0.405	0.405	0.410	0.400	0.430	11,200,000	4,636,820	0.4140	33.19	33.19	33.59	32.78	35.23	136,688	33.923	-3.57%
2007-09-13	0	0.420	0.415	0.420	0.420	0.440	10,588,185	4,521,423	0.4270	34.41	34.00	34.41	34.41	36.05	129,221	34.990	-3.45%
2007-09-12	0	0.435	0.435	0.440	0.430	0.470	13,120,000	5,866,180	0.4471	35.64	35.64	36.05	35.23	38.51	160,121	36.636	-3.33%
2007-09-11	0	0.450	0.445	0.450	0.440	0.485	17,662,000	8,142,820	0.4610	36.87	36.46	36.87	36.05	39.74	215,552	37.777	-3.23%
2007-09-10	0	0.465	0.460	0.465	0.425	0.470	18,837,322	8,466,468	0.4495	38.10	37.69	38.10	34.82	38.51	229,896	36.827	4.49%
2007-09-07	0	0.445	0.445	0.450	0.440	0.495	29,694,755	13,909,827	0.4684	36.46	36.46	36.87	36.05	40.56	362,404	38.382	-4.30%
2007-09-06	0	0.465	0.460	0.465	0.395	0.475	51,464,624	22,696,983	0.4410	38.10	37.69	38.10	32.37	38.92	628,090	36.137	12.05%
2007-09-05	0	0.415	0.415	0.420	0.390	0.490	56,501,211	24,296,986	0.4300	34.00	34.00	34.41	31.96	40.15	689,558	35.236	-7.78%
2007-09-04	0	0.450	0.445	0.450	0.445	0.520	28,405,131	13,690,723	0.4820	36.87	36.46	36.87	36.46	42.61	346,665	39.493	-11.76%
2007-09-03	0	0.510	0.500	0.510	0.495	0.560	35,770,259	18,437,904	0.5155	41.79	40.97	41.79	40.56	45.89	436,551	42.235	-8.93%
2007-08-31	0	0.560	0.550	0.560	0.540	0.630	31,080,000	17,605,680	0.5665	45.89	45.07	45.89	44.25	51.62	379,310	46.415	-5.08%
2007-08-30	0	0.590	0.590	0.600	0.570	0.710	93,492,220	60,481,376	0.6469	48.34	48.34	49.16	46.70	58.18	1,141,008	53.007	0.00%
2007-08-29	0	0.590	0.580	0.590	0.475	0.590	83,653,323	44,543,364	0.5325	48.34	47.52	48.34	38.92	48.34	1,020,931	43.630	5.36%
2007-08-28	0	0.560	0.550	0.560	0.500	0.680	139,596,307	83,347,517	0.5971	45.89	45.07	45.89	40.97	55.72	1,703,676	48.922	-1.75%
2007-08-27	0	0.570	0.560	0.570	0.340	0.610	171,003,552	84,692,716	0.4953	46.70	45.89	46.70	27.86	49.98	2,086,980	40.581	70.15%
2007-08-24	0	0.335	0.335	0.340	0.270	0.380	124,753,079	39,064,187	0.3131	27.45	27.45	27.86	22.12	31.14	1,522,525	25.658	-14.10%
2007-08-23	0	0.390	0.390	0.395	0.365	0.465	63,340,559	25,165,199	0.3973	31.96	31.96	32.37	29.91	38.10	773,028	32.554	-23.53%
2007-08-22	0	0.510	0.500	0.510	0.490	0.550	6,516,037	3,308,498	0.5077	41.79	40.97	41.79	40.15	45.07	79,524	41.604	-3.77%
2007-08-21	0	0.530	0.520	0.530	0.470	0.560	17,888,000	9,507,440	0.5315	43.43	42.61	43.43	38.51	45.89	218,311	43.550	-20.90%
2007-08-20	0	0.670	0.670	0.680	0.400	0.800	10,604,720	6,374,682	0.6011	54.90	54.90	55.72	32.78	65.55	129,423	49.255	-15.19%
2007-08-17	0	0.790	0.780	0.790	0.650	0.820	1,808,000	1,338,160	0.7401	64.73	63.91	64.73	53.26	67.19	22,065	60.645	3.95%
2007-08-16	0	0.760	0.750	0.760	0.650	0.970	2,636,000	1,999,680	0.7586	62.27	61.45	62.27	53.26	79.48	32,171	62.159	-23.23%
2007-08-15	0	0.990	0.930	1.000	0.900	0.990	344,000	321,800	0.9355	81.12	76.20	81.94	73.74	81.12	4,198	76.650	-2.94%
2007-08-14	0	1.020	1.010	1.020	1.000	1.080	1,044,000	1,061,280	1.0166	83.58	82.76	83.58	81.94	88.49	12,741	83.295	-5.56%
2007-08-13	0	1.080	1.050	1.080	1.030	1.150	965,800	1,057,344	1.0948	88.49	86.04	88.49	84.40	94.23	11,787	89.705	6.93%
2007-08-10	0	1.010	1.010	1.020	0.980	1.100	752,000	767,680	1.0209	82.76	82.76	83.58	80.30	90.13	9,178	83.647	-13.68%
2007-08-09	0	1.170	1.130	1.160	1.110	1.280	2,064,000	2,494,440	1.2085	95.87	92.59	95.05	90.95	104.9	25,190	99.026	0.00%
2007-08-08	0	1.170	1.150	1.170	1.120	1.280	788,000	913,320	1.1590	95.87	94.23	95.87	91.77	104.9	9,617	94.969	4.46%
2007-08-07	0	1.120	1.120	1.130	1.080	1.400	1,862,000	2,315,320	1.2435	91.77	91.77	92.59	88.49	114.7	22,724	101.89	-4.27%
2007-08-06	0	1.170	1.150	1.170	1.100	1.400	1,600,000	1,908,480	1.1928	95.87	94.23	95.87	90.13	114.7	19,527	97.736	-15.83%
2007-08-03	0	1.390	1.380	1.390	1.310	1.550	2,154,650	2,990,514	1.3879	113.9	113.1	113.9	107.3	127.0	26,296	113.73	2.21%
2007-08-02	0	1.360	1.360	1.370	1.250	1.600	2,888,000	4,020,600	1.3922	111.4	111.4	112.3	102.4	131.1	35,246	114.07	-11.11%
2007-08-01	0	1.530	1.530	1.550	1.400	1.830	4,092,000	6,390,520	1.5617	125.4	125.4	127.0	114.7	149.9	49,940	127.96	-8.93%
2007-07-31	0	1.680	1.670	1.720	1.670	1.950	2,168,000	3,717,200	1.7146	137.7	136.8	140.9	136.8	159.8	26,459	140.49	0.00%
2007-07-30	0	1.680	1.680	1.700	1.610	1.710	660,000	1,109,880	1.6816	137.7	137.7	139.3	131.9	140.1	8,055	137.79	-1.18%
2007-07-27	0	1.700	1.630	1.640	1.550	1.830	1,964,000	3,315,360	1.6881	139.3	133.6	134.4	127.0	149.9	23,969	138.32	1.19%
2007-07-26	0	1.680	1.680	1.720	1.680	1.850	1,956,000	3,411,920	1.7443	137.7	137.7	140.9	137.7	151.6	23,872	142.93	-6.67%
2007-07-25	0	1.800	1.790	1.810	1.760	1.850	1,236,000	2,227,640	1.8023	147.5	146.7	148.3	144.2	151.6	15,085	147.68	-2.70%
2007-07-24	0	1.850	1.840	1.860	1.800	1.920	1,756,000	3,303,320	1.8812	151.6	150.8	152.4	147.5	157.3	21,431	154.14	0.54%
2007-07-23	0	1.840	1.830	1.840	1.800	1.970	1,892,000	3,506,960	1.8536	150.8	149.9	150.8	147.5	161.4	23,091	151.88	0.00%
2007-07-20	0	1.840	1.840	1.850	1.830	2.070	4,396,000	8,540,600	1.9428	150.8	150.8	151.6	149.9	169.6	53,650	159.19	-3.16%
2007-07-19	0	1.900	1.890	1.910	1.450	2.080	13,440,000	25,643,960	1.9080	155.7	154.9	156.5	118.8	170.4	164,026	156.34	24.18%
2007-07-18	0	1.530	1.500	1.530	1.480	1.680	3,792,900	5,895,425	1.5543	125.4	122.9	125.4	121.3	137.7	46,290	127.36	-10.00%
2007-07-17	0	1.700	1.690	1.700	1.600	2.200	8,052,000	14,895,440	1.8499	139.3	138.5	139.3	131.1	180.3	98,269	151.58	-23.42%
2007-07-16	0	2.220	2.200	2.220	1.600	2.400	19,428,000	41,897,480	2.1566	181.9	180.3	181.9	131.1	196.7	237,105	176.70	48.00%
2007-07-13	0	1.500	1.510	1.520	0.600	1.540	52,324,000	66,191,340	1.2650	122.9	123.7	124.5	49.16	126.2	638,578	103.65	393.67%
2007-07-12	0	3.350	3.330	3.340	2.700	3.600	10,098,950	32,203,889	3.1888	24.90	24.75	24.82	20.07	26.75	1,358,878	23.699	34.00%
2007-07-11	0	2.500	2.500	2.510	1.880	2.580	12,450,000	28,060,820	2.2539	18.58	18.58	18.65	13.97	19.17	1,675,226	16.750	32.28%
2007-07-10	0	1.890	1.880	1.890	1.820	1.920	2,144,000	4,033,080	1.8811	14.05	13.97	14.05	13.53	14.27	288,489	13.980	2.72%
2007-07-09	0	1.840	1.820	1.840	1.790	1.940	2,052,000	3,728,880	1.8172	13.67	13.53	13.67	13.30	14.42	276,110	13.505	2.79%
2007-07-06	0	1.790	1.790	1.800	1.780	2.080	2,782,100	5,129,365	1.8437	13.30	13.30	13.38	13.23	15.46	374,349	13.702	-2.72%
2007-07-05	0	1.840	1.830	1.840	1.810	2.000	2,556,000	4,843,040	1.8948	13.67	13.60	13.67	13.45	14.86	343,926	14.082	-6.12%
2007-07-04	0	1.960	1.890	1.960	1.750	1.960	3,772,000	7,009,840	1.8584	14.57	14.05	14.57	13.01	14.57	507,547	13.811	6.52%
2007-07-03	0	1.840	1.820	1.840	1.680	1.870	2,188,000	3,914,560	1.7891	13.67	13.53	13.67	12.49	13.90	294,409	13.296	12.20%
2007-06-29	0	1.640	1.620	1.630	1.560	1.760	3,028,000	4,974,840	1.6429	12.19	12.04	12.11	11.59	13.08	407,437	12.210	-9.89%
2007-06-28	0	1.820	1.820	1.840	1.820	2.050	2,936,060	5,490,111	1.8699	13.53	13.53	13.67	13.53	15.24	395,065	13.897	-5.21%
2007-06-27	0	1.920	1.920	1.940	1.640	2.150	4,858,200	9,068,286	1.8666	14.27	14.27	14.42	12.19	15.98	653,702	13.872	-8.57%
2007-06-26	0	2.100	2.070	2.100	2.040	2.300	5,248,000	11,259,440	2.1455	15.61	15.38	15.61	15.16	17.09	706,152	15.945	5.00%
2007-06-25	0	2.000	2.000	2.010	1.700	2.200	16,616,150	32,484,820	1.9550	14.86	14.86	14.94	12.63	16.35	2,235,808	14.529	20.48%
2007-06-22	0	1.660	1.680	1.690	0.620	2.200	55,256,000	78,928,360	1.4284	12.34	12.49	12.56	4.608	16.35	7,435,045	10.616	167.74%
2007-06-21	1	-	-	-	-	-	0	0	-	4.608	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	4.608	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	4.608	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	4.608	-	-	-	-	0	-	0.00%
2007-06-14	0	0.620	0.600	0.620	0.580	0.620	9,960,000	6,048,640	0.6073	4.608	4.459	4.608	4.310	4.608	1,340,181	4.5133	6.90%
2007-06-13	0	0.580	0.580	0.600	0.580	0.630	1,888,000	1,138,240	0.6029	4.310	4.310	4.459	4.310	4.682	254,042	4.4805	-3.33%
2007-06-12	0	0.600	0.600	0.630	0.600	0.670	2,604,000	1,623,840	0.6236	4.459	4.459	4.682	4.459	4.979	350,385	4.6344	-10.45%
2007-06-11	0	0.670	0.650	0.670	0.600	0.690	10,032,000	6,597,200	0.6576	4.979	4.831	4.979	4.459	5.128	1,349,869	4.8873	15.52%
2007-06-08	0	0.580	0.570	0.590	0.560	0.590	2,092,000	1,199,000	0.5731	4.310	4.236	4.385	4.162	4.385	281,492	4.2594	1.75%
2007-06-07	0	0.570	0.570	0.580	0.570	0.600	716,000	414,600	0.5791	4.236	4.236	4.310	4.236	4.459	96,342	4.3034	-5.00%
2007-06-06	0	0.600	0.580	0.600	0.550	0.600	3,108,000	1,787,160	0.5750	4.459	4.310	4.459	4.088	4.459	418,201	4.2734	3.45%
2007-06-05	0	0.580	0.570	0.580	0.530	0.600	9,938,000	5,468,220	0.5502	4.310	4.236	4.310	3.939	4.459	1,337,221	4.0892	-3.33%
2007-06-04	0	0.600	0.540	0.620	0.520	0.630	4,656,000	2,658,000	0.5709	4.459	4.013	4.608	3.865	4.682	626,494	4.2427	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	4.459	-	-	-	-	0	-	0.00%
2007-05-31	0	0.600	0.560	0.600	0.500	0.600	4,004,000	2,218,720	0.5541	4.459	4.162	4.459	3.716	4.459	538,764	4.1182	20.00%
2007-05-30	0	0.500	0.490	0.500	0.485	0.550	3,856,000	2,009,340	0.5211	3.716	3.642	3.716	3.604	4.088	518,849	3.8727	2.04%
2007-05-29	0	0.490	0.465	0.490	0.440	0.540	18,290,000	7,869,920	0.4303	3.642	3.456	3.642	3.270	4.013	2,461,036	3.1978	-5.77%
2007-05-28	0	0.520	0.520	0.530	0.460	0.550	3,452,000	1,744,060	0.5052	3.865	3.865	3.939	3.419	4.088	464,488	3.7548	15.56%
2007-05-25	0	0.450	0.430	0.450	0.450	0.450	1,360,000	600,280	0.4414	3.344	3.196	3.344	3.344	3.344	182,997	3.2803	0.00%
2007-05-23	0	0.450	0.430	0.450	0.450	0.450	28,000	12,600	0.4500	3.344	3.196	3.344	3.344	3.344	3,768	3.3443	0.00%
2007-05-22	0	0.450	0.430	0.450	0.430	0.450	256,000	112,320	0.4388	3.344	3.196	3.344	3.196	3.344	34,446	3.2607	0.00%
2007-05-21	0	0.450	0.445	0.465	0.445	0.450	172,000	76,780	0.4464	3.344	3.307	3.456	3.307	3.344	23,144	3.3175	-1.10%
2007-05-18	0	0.455	0.435	0.455	0.440	0.455	444,000	198,440	0.4469	3.381	3.233	3.381	3.270	3.381	59,743	3.3216	3.41%
2007-05-17	0	0.440	0.440	0.445	0.440	0.450	512,000	226,900	0.4432	3.270	3.270	3.307	3.270	3.344	68,893	3.2935	1.15%
2007-05-16	0	0.435	0.435	0.440	0.430	0.445	872,000	380,300	0.4361	3.233	3.233	3.270	3.196	3.307	117,333	3.2412	1.16%
2007-05-15	0	0.430	0.430	0.450	0.420	0.440	524,000	224,980	0.4294	3.196	3.196	3.344	3.121	3.270	70,508	3.1909	-4.44%
2007-05-14	0	0.450	0.455	0.465	0.450	0.475	2,380,000	1,115,580	0.4687	3.344	3.381	3.456	3.344	3.530	320,244	3.4835	2.27%
2007-05-11	0	0.440	0.435	0.440	0.425	0.550	7,676,000	3,709,260	0.4832	3.270	3.233	3.270	3.159	4.088	1,032,854	3.5913	2.33%
2007-05-10	1	-	-	-	-	-	0	0	-	3.196	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	3.196	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	3.196	-	-	-	-	0	-	0.00%
2007-05-07	0	0.430	0.430	0.435	0.365	0.500	3,616,000	1,607,760	0.4446	3.196	3.196	3.233	2.713	3.716	486,556	3.3044	16.22%
2007-05-04	0	0.370	0.370	0.380	0.370	0.380	296,000	111,640	0.3772	2.750	2.750	2.824	2.750	2.824	39,829	2.8030	-1.33%
2007-05-03	0	0.375	0.375	0.385	0.370	0.380	372,000	140,080	0.3766	2.787	2.787	2.861	2.750	2.824	50,055	2.7985	-6.25%
2007-05-02	0	0.400	0.370	0.400	0.370	0.405	280,000	111,420	0.3979	2.973	2.750	2.973	2.750	3.010	37,676	2.9573	0.00%
2007-04-30	0	0.400	0.400	0.415	0.380	0.400	116,000	45,520	0.3924	2.973	2.973	3.084	2.824	2.973	15,609	2.9164	0.00%
2007-04-27	0	0.400	0.400	0.405	0.400	0.440	336,000	136,660	0.4067	2.973	2.973	3.010	2.973	3.270	45,211	3.0227	0.00%
2007-04-26	0	0.400	0.400	0.410	0.390	0.430	1,796,000	738,980	0.4115	2.973	2.973	3.047	2.898	3.196	241,663	3.0579	8.11%
2007-04-25	0	0.370	0.365	0.370	0.365	0.390	440,000	166,720	0.3789	2.750	2.713	2.750	2.713	2.898	59,205	2.8160	-5.13%
2007-04-24	0	0.390	0.375	0.390	0.360	0.400	832,000	320,640	0.3854	2.898	2.787	2.898	2.675	2.973	111,951	2.8641	5.41%
2007-04-23	0	0.370	0.365	0.370	0.360	0.370	564,000	208,360	0.3694	2.750	2.713	2.750	2.675	2.750	75,890	2.7456	0.00%
2007-04-20	0	0.370	0.360	0.390	0.330	0.415	3,316,000	1,220,500	0.3681	2.750	2.675	2.898	2.453	3.084	446,189	2.7354	-6.33%
2007-04-19	0	0.395	0.395	0.400	0.270	0.450	8,132,000	3,148,420	0.3872	2.936	2.936	2.973	2.007	3.344	1,094,212	2.8773	58.00%
2007-04-18	0	0.250	0.240	0.250	0.240	0.385	3,400,000	1,014,520	0.2984	1.858	1.784	1.858	1.784	2.861	457,492	2.2176	-35.06%
2007-04-17	0	0.385	0.385	0.435	0.380	0.435	316,000	126,860	0.4015	2.861	2.861	3.233	2.824	3.233	42,520	2.9836	-3.75%
2007-04-16	0	0.400	0.380	0.450	0.400	0.440	244,000	99,560	0.4080	2.973	2.824	3.344	2.973	3.270	32,832	3.0324	-13.04%
2007-04-13	0	0.460	0.440	0.460	0.440	0.460	688,000	313,200	0.4552	3.419	3.270	3.419	3.270	3.419	92,575	3.3832	2.22%
2007-04-12	0	0.450	0.450	0.460	0.420	0.450	876,000	383,600	0.4379	3.344	3.344	3.419	3.121	3.344	117,871	3.2544	7.14%
2007-04-11	0	0.420	0.420	0.430	0.400	0.410	452,000	181,900	0.4024	3.121	3.121	3.196	2.973	3.047	60,819	2.9908	5.00%
2007-04-10	0	0.400	0.400	0.445	0.400	0.410	920,000	375,960	0.4087	2.973	2.973	3.307	2.973	3.047	123,792	3.0370	-8.05%
2007-04-04	0	0.435	0.435	0.480	0.405	0.500	412,000	181,620	0.4408	3.233	3.233	3.567	3.010	3.716	55,437	3.2761	3.57%
2007-04-03	0	0.420	0.420	0.495	0.410	0.510	216,000	94,400	0.4370	3.121	3.121	3.679	3.047	3.790	29,064	3.2480	-17.65%
2007-04-02	0	0.510	0.510	0.530	0.450	0.610	336,000	168,440	0.5013	3.790	3.790	3.939	3.344	4.533	45,211	3.7256	-7.27%
2007-03-30	0	0.550	0.520	0.550	0.470	0.610	2,148,000	1,160,840	0.5404	4.088	3.865	4.088	3.493	4.533	289,027	4.0164	22.22%
2007-03-29	0	0.450	0.420	0.425	0.395	0.450	1,356,000	579,240	0.4272	3.344	3.121	3.159	2.936	3.344	182,458	3.1746	30.43%
2007-03-28	0	0.345	0.340	0.390	0.300	0.395	564,000	205,360	0.3641	2.564	2.527	2.898	2.230	2.936	75,890	2.7060	13.11%
2007-03-27	0	0.305	0.305	0.345	0.305	0.305	20,000	6,100	0.3050	2.267	2.267	2.564	2.267	2.267	2,691	2.2667	-11.59%
2007-03-26	0	0.345	0.345	0.350	0.300	0.345	120,000	40,140	0.3345	2.564	2.564	2.601	2.230	2.564	16,147	2.4859	0.00%
2007-03-23	0	0.345	0.265	0.345	-	-	0	0	-	2.564	1.969	2.564	-	-	0	-	0.00%
2007-03-22	0	0.345	0.280	0.345	0.345	0.345	20,000	6,900	0.3450	2.564	2.081	2.564	2.564	2.564	2,691	2.5640	0.00%
2007-03-21	0	0.345	0.255	0.345	0.350	0.350	76,000	26,600	0.3500	2.564	1.895	2.564	2.601	2.601	10,226	2.6011	11.29%
2007-03-20	0	0.310	0.310	0.360	0.300	0.300	56,000	16,800	0.3000	2.304	2.304	2.675	2.230	2.230	7,535	2.2295	3.33%
2007-03-19	0	0.300	0.300	0.370	-	-	0	0	-	2.230	2.230	2.750	-	-	0	-	0.00%
2007-03-16	0	0.300	0.300	0.380	0.300	0.345	128,000	43,500	0.3398	2.230	2.230	2.824	2.230	2.564	17,223	2.5257	-7.69%
2007-03-15	0	0.325	0.285	0.330	-	-	0	0	-	2.415	2.118	2.453	-	-	0	-	0.00%
2007-03-14	0	0.325	0.255	0.325	-	-	0	0	-	2.415	1.895	2.415	-	-	0	-	0.00%
2007-03-13	0	0.325	0.300	0.340	0.300	0.325	44,000	13,680	0.3109	2.415	2.230	2.527	2.230	2.415	5,920	2.3106	-1.52%
2007-03-12	0	0.330	0.280	0.330	-	-	0	0	-	2.453	2.081	2.453	-	-	0	-	-2.94%
2007-03-09	0	0.340	0.305	0.340	-	-	0	0	-	2.527	2.267	2.527	-	-	0	-	-1.45%
2007-03-08	0	0.345	0.305	0.345	0.300	0.345	48,000	15,300	0.3188	2.564	2.267	2.564	2.230	2.564	6,459	2.3689	15.00%
2007-03-07	0	0.300	0.300	0.350	0.300	0.350	36,000	11,200	0.3111	2.230	2.230	2.601	2.230	2.601	4,844	2.3121	-3.23%
2007-03-06	0	0.310	0.310	0.320	0.300	0.310	68,000	21,240	0.3124	2.304	2.304	2.378	2.230	2.304	9,150	2.3214	0.00%
2007-03-05	0	0.310	0.310	0.330	0.310	0.350	296,000	100,440	0.3393	2.304	2.304	2.453	2.304	2.601	39,829	2.5218	0.00%
2007-03-02	0	0.310	0.310	0.370	0.310	0.330	120,000	38,080	0.3173	2.304	2.304	2.750	2.304	2.453	16,147	2.3584	-6.06%
2007-03-01	0	0.330	0.330	0.385	0.305	0.335	824,000	260,920	0.3167	2.453	2.453	2.861	2.267	2.490	110,874	2.3533	-15.38%
2007-02-28	0	0.390	0.335	0.390	0.395	0.395	16,000	6,320	0.3950	2.898	2.490	2.898	2.936	2.936	2,153	2.9356	-6.02%
2007-02-27	0	0.415	0.345	0.415	0.320	0.415	192,000	74,920	0.3902	3.084	2.564	3.084	2.378	3.084	25,835	2.9000	3.75%
2007-02-26	0	0.400	0.320	0.400	0.400	0.400	48,000	19,200	0.4000	2.973	2.378	2.973	2.973	2.973	6,459	2.9727	-4.76%
2007-02-23	0	0.420	0.390	0.420	-	-	0	0	-	3.121	2.898	3.121	-	-	0	-	0.00%
2007-02-22	0	0.420	0.390	0.420	0.385	0.420	272,000	109,200	0.4015	3.121	2.898	3.121	2.861	3.121	36,599	2.9837	-1.18%
2007-02-21	0	0.425	0.425	0.430	0.380	0.460	144,000	58,720	0.4078	3.159	3.159	3.196	2.824	3.419	19,376	3.0305	-1.16%
2007-02-16	0	0.430	0.385	0.430	0.430	0.430	8,000	3,440	0.4300	3.196	2.861	3.196	3.196	3.196	1,076	3.1957	11.69%
2007-02-15	0	0.385	0.380	0.425	0.335	0.450	1,036,000	411,880	0.3976	2.861	2.824	3.159	2.490	3.344	139,400	2.9547	-6.10%
2007-02-14	0	0.410	0.395	0.410	0.395	0.480	704,000	296,360	0.4210	3.047	2.936	3.047	2.936	3.567	94,728	3.1285	7.89%
2007-02-13	0	0.380	0.380	0.400	0.370	0.440	584,000	239,920	0.4108	2.824	2.824	2.973	2.750	3.270	78,581	3.0532	-16.48%
2007-02-12	0	0.455	0.450	0.465	0.405	0.600	2,700,000	1,284,300	0.4757	3.381	3.344	3.456	3.010	4.459	363,302	3.5351	-22.88%
2007-02-09	0	0.590	0.590	0.600	0.335	0.700	7,656,000	4,324,200	0.5648	4.385	4.385	4.459	2.490	5.202	1,030,163	4.1976	84.37%
2007-02-08	0	0.320	0.320	0.330	0.240	0.350	1,420,000	460,820	0.3245	2.378	2.378	2.453	1.784	2.601	191,070	2.4118	6.67%
2007-02-07	0	0.300	0.260	0.340	0.260	0.300	76,000	20,400	0.2684	2.230	1.932	2.527	1.932	2.230	10,226	1.9949	15.38%
2007-02-06	0	0.260	0.200	0.260	0.260	0.260	8,000	2,080	0.2600	1.932	1.486	1.932	1.932	1.932	1,076	1.9323	0.00%
2007-02-05	0	0.260	0.146	0.260	-	-	8,000	2,400	0.3000	1.932	1.085	1.932	-	-	1,076	2.2295	0.00%
2007-02-02	0	0.260	0.170	0.300	-	-	0	0	-	1.932	1.263	2.230	-	-	0	-	0.00%
2007-02-01	0	0.260	0.150	0.260	-	-	0	0	-	1.932	1.115	1.932	-	-	0	-	0.00%
2007-01-31	0	0.260	-	0.330	-	-	0	0	-	1.932	-	2.453	-	-	0	-	0.00%
2007-01-30	0	0.260	-	0.260	0.260	0.260	4,000	1,040	0.2600	1.932	-	1.932	1.932	1.932	538	1.9323	13.54%
2007-01-29	0	0.229	0.229	0.285	0.225	0.235	92,000	20,820	0.2263	1.702	1.702	2.118	1.672	1.746	12,379	1.6819	1.78%
2007-01-26	0	0.225	0.210	0.225	-	-	0	0	-	1.672	1.561	1.672	-	-	0	-	0.00%
2007-01-25	0	0.225	0.215	0.225	-	-	0	0	-	1.672	1.598	1.672	-	-	0	-	-4.26%
2007-01-24	0	0.235	0.235	0.320	0.235	0.260	112,000	27,820	0.2484	1.746	1.746	2.378	1.746	1.932	15,070	1.8460	-7.84%
2007-01-23	0	0.255	0.235	0.290	-	-	0	0	-	1.895	1.746	2.155	-	-	0	-	0.00%
2007-01-22	0	0.255	0.255	0.330	0.255	0.340	324,000	84,160	0.2598	1.895	1.895	2.453	1.895	2.527	43,596	1.9304	-8.93%
2007-01-19	0	0.280	0.280	0.325	0.250	0.345	540,000	167,180	0.3096	2.081	2.081	2.415	1.858	2.564	72,660	2.3008	12.00%
2007-01-18	0	0.250	0.250	0.265	0.210	0.250	120,000	26,720	0.2227	1.858	1.858	1.969	1.561	1.858	16,147	1.6548	19.05%
2007-01-17	0	0.210	0.193	0.210	0.210	0.211	88,000	18,528	0.2105	1.561	1.434	1.561	1.561	1.568	11,841	1.5647	0.00%
2007-01-16	0	0.210	0.176	0.210	-	-	0	0	-	1.561	1.308	1.561	-	-	0	-	0.00%
2007-01-15	0	0.210	0.176	0.210	-	-	0	0	-	1.561	1.308	1.561	-	-	0	-	0.00%
2007-01-12	0	0.210	0.176	0.210	-	-	0	0	-	1.561	1.308	1.561	-	-	0	-	0.00%
2007-01-11	0	0.210	0.181	0.210	-	-	0	0	-	1.561	1.345	1.561	-	-	0	-	0.00%
2007-01-10	0	0.210	0.180	0.219	0.210	0.210	60,000	12,600	0.2100	1.561	1.338	1.628	1.561	1.561	8,073	1.5607	5.00%
2007-01-09	0	0.200	0.185	0.200	-	-	0	0	-	1.486	1.375	1.486	-	-	0	-	-4.31%
2007-01-08	0	0.209	0.185	0.210	-	-	0	0	-	1.553	1.375	1.561	-	-	0	-	0.00%
2007-01-05	0	0.209	0.186	0.210	-	-	0	0	-	1.553	1.382	1.561	-	-	0	-	0.00%
2007-01-04	0	0.209	0.201	0.209	0.210	0.238	224,000	47,952	0.2141	1.553	1.494	1.553	1.561	1.769	30,141	1.5909	-8.73%
2007-01-03	0	0.229	0.200	0.238	0.223	0.230	124,000	28,280	0.2281	1.702	1.486	1.769	1.657	1.709	16,685	1.6949	2.69%
2007-01-02	0	0.223	0.200	0.238	0.198	0.223	112,000	22,736	0.2030	1.657	1.486	1.769	1.472	1.657	15,070	1.5087	4.69%
2006-12-29	0	0.213	0.213	0.235	0.180	0.220	264,000	51,840	0.1964	1.583	1.583	1.746	1.338	1.635	35,523	1.4593	18.33%
2006-12-28	0	0.180	0.168	0.230	0.180	0.221	100,000	20,196	0.2020	1.338	1.249	1.709	1.338	1.642	13,456	1.5009	-28.00%
2006-12-27	0	0.250	-	0.250	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2006-12-22	0	0.250	-	0.250	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2006-12-21	0	0.250	-	0.250	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2006-12-20	0	0.250	-	0.250	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2006-12-19	0	0.250	-	0.290	0.250	0.250	8,000	2,000	0.2500	1.858	-	2.155	1.858	1.858	1,076	1.8580	0.00%
2006-12-18	0	0.250	-	0.280	-	-	0	0	-	1.858	-	2.081	-	-	0	-	0.00%
2006-12-15	0	0.250	0.250	0.280	0.242	0.242	48,000	11,616	0.2420	1.858	1.858	2.081	1.799	1.799	6,459	1.7985	3.31%
2006-12-14	0	0.242	0.235	0.248	0.220	0.250	248,000	59,816	0.2412	1.799	1.746	1.843	1.635	1.858	33,370	1.7925	4.76%
2006-12-13	0	0.231	-	0.245	0.231	0.250	372,000	89,688	0.2411	1.717	-	1.821	1.717	1.858	50,055	1.7918	-20.34%
2006-12-12	0	0.290	-	0.290	-	-	0	0	-	2.155	-	2.155	-	-	0	-	0.00%
2006-12-11	0	0.290	-	0.290	-	-	0	0	-	2.155	-	2.155	-	-	0	-	0.00%
2006-12-08	0	0.290	-	0.290	-	-	0	0	-	2.155	-	2.155	-	-	0	-	0.00%
2006-12-07	0	0.290	-	0.290	-	-	0	0	-	2.155	-	2.155	-	-	0	-	0.00%
2006-12-06	0	0.290	0.250	0.295	-	-	0	0	-	2.155	1.858	2.192	-	-	0	-	0.00%
2006-12-05	0	0.290	0.260	0.305	0.290	0.290	172,000	49,880	0.2900	2.155	1.932	2.267	2.155	2.155	23,144	2.1552	0.00%
2006-12-04	0	0.290	0.240	0.300	-	-	0	0	-	2.155	1.784	2.230	-	-	0	-	0.00%
2006-12-01	0	0.290	0.250	0.290	0.290	0.290	16,000	4,640	0.2900	2.155	1.858	2.155	2.155	2.155	2,153	2.1552	-4.92%
2006-11-30	0	0.305	0.270	0.305	0.300	0.330	212,000	67,020	0.3161	2.267	2.007	2.267	2.230	2.453	28,526	2.3494	5.17%
2006-11-29	0	0.290	0.290	0.320	0.290	0.305	96,000	28,260	0.2944	2.155	2.155	2.378	2.155	2.267	12,917	2.1877	0.00%
2006-11-28	0	0.290	0.290	0.325	0.290	0.300	496,000	148,520	0.2994	2.155	2.155	2.415	2.155	2.230	66,740	2.2254	-12.12%
2006-11-27	0	0.330	0.315	0.335	0.295	0.350	1,812,000	591,240	0.3263	2.453	2.341	2.490	2.192	2.601	243,816	2.4249	20.00%
2006-11-24	0	0.275	0.260	0.280	0.212	0.280	704,000	181,308	0.2575	2.044	1.932	2.081	1.576	2.081	94,728	1.9140	19.57%
2006-11-23	0	0.230	0.230	0.250	0.230	0.230	248,000	57,040	0.2300	1.709	1.709	1.858	1.709	1.709	33,370	1.7093	4.55%
2006-11-22	0	0.220	0.220	0.270	0.220	0.250	292,000	68,856	0.2358	1.635	1.635	2.007	1.635	1.858	39,290	1.7525	0.00%
2006-11-21	0	0.220	0.220	0.240	0.220	0.270	404,000	91,160	0.2256	1.635	1.635	1.784	1.635	2.007	54,361	1.6769	-20.00%
2006-11-20	0	0.275	0.191	0.275	0.160	0.280	1,540,000	309,280	0.2008	2.044	1.419	2.044	1.189	2.081	207,217	1.4925	96.43%
2006-11-17	0	0.140	0.140	0.150	0.120	0.120	44,000	5,280	0.1200	1.040	1.040	1.115	0.892	0.892	5,920	0.8918	60.92%
2006-11-16	0	0.087	0.075	0.120	-	-	0	0	-	0.647	0.557	0.892	-	-	0	-	0.00%
2006-11-15	0	0.087	0.087	-	-	-	0	0	-	0.647	0.647	-	-	-	0	-	1.16%
2006-11-14	0	0.086	0.086	0.115	0.060	0.060	4,000	240	0.0600	0.639	0.639	0.855	0.446	0.446	538	0.4459	-7.53%
2006-11-13	0	0.093	0.090	-	-	-	0	0	-	0.691	0.669	-	-	-	0	-	0.00%
2006-11-10	0	0.093	0.060	-	-	-	0	0	-	0.691	0.446	-	-	-	0	-	0.00%
2006-11-09	0	0.093	0.060	-	-	-	0	0	-	0.691	0.446	-	-	-	0	-	0.00%
2006-11-08	0	0.093	0.060	-	-	-	0	0	-	0.691	0.446	-	-	-	0	-	0.00%
2006-11-07	0	0.093	0.060	-	-	-	0	0	-	0.691	0.446	-	-	-	0	-	0.00%
2006-11-06	0	0.093	0.060	-	-	-	0	0	-	0.691	0.446	-	-	-	0	-	0.00%
2006-11-03	0	0.093	0.060	-	-	-	0	0	-	0.691	0.446	-	-	-	0	-	0.00%
2006-11-02	0	0.093	0.093	-	-	-	0	0	-	0.691	0.691	-	-	-	0	-	1.09%
2006-11-01	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-31	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-27	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-26	0	0.092	0.080	-	-	-	0	0	-	0.684	0.595	-	-	-	0	-	0.00%
2006-10-25	0	0.092	0.080	-	-	-	0	0	-	0.684	0.595	-	-	-	0	-	0.00%
2006-10-24	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-23	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-20	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-19	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-18	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-17	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-16	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-13	0	0.092	0.076	-	-	-	0	0	-	0.684	0.565	-	-	-	0	-	0.00%
2006-10-12	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-11	0	0.092	0.085	-	-	-	0	0	-	0.684	0.632	-	-	-	0	-	0.00%
2006-10-10	0	0.092	0.080	-	-	-	0	0	-	0.684	0.595	-	-	-	0	-	0.00%
2006-10-09	0	0.092	0.092	-	-	-	0	0	-	0.684	0.684	-	-	-	0	-	0.00%
2006-10-06	0	0.092	0.060	-	-	-	0	0	-	0.684	0.446	-	-	-	0	-	0.00%
2006-10-05	0	0.092	0.080	-	-	-	0	0	-	0.684	0.595	-	-	-	0	-	0.00%
2006-10-04	0	0.092	0.085	-	-	-	0	0	-	0.684	0.632	-	-	-	0	-	0.00%
2006-10-03	0	0.092	0.092	-	-	-	0	0	-	0.684	0.684	-	-	-	0	-	0.00%
2006-09-29	0	0.092	0.092	-	-	-	0	0	-	0.684	0.684	-	-	-	0	-	1.10%
2006-09-28	0	0.091	0.091	-	-	-	0	0	-	0.676	0.676	-	-	-	0	-	1.11%
2006-09-27	0	0.090	0.090	-	-	-	0	0	-	0.669	0.669	-	-	-	0	-	0.00%
2006-09-26	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-25	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-22	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-21	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-20	0	0.090	0.080	-	-	-	0	0	-	0.669	0.595	-	-	-	0	-	0.00%
2006-09-19	0	0.090	0.080	-	-	-	0	0	-	0.669	0.595	-	-	-	0	-	0.00%
2006-09-18	0	0.090	0.076	-	-	-	0	0	-	0.669	0.565	-	-	-	0	-	0.00%
2006-09-15	0	0.090	0.071	-	-	-	0	0	-	0.669	0.528	-	-	-	0	-	0.00%
2006-09-14	0	0.090	0.066	-	-	-	0	0	-	0.669	0.491	-	-	-	0	-	0.00%
2006-09-13	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-12	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-11	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-08	0	0.090	0.085	-	-	-	0	0	-	0.669	0.632	-	-	-	0	-	0.00%
2006-09-07	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-06	0	0.090	0.070	-	-	-	0	0	-	0.669	0.520	-	-	-	0	-	0.00%
2006-09-05	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-04	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-09-01	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-31	0	0.090	0.075	-	-	-	0	0	-	0.669	0.557	-	-	-	0	-	0.00%
2006-08-30	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-29	0	0.090	0.075	-	-	-	0	0	-	0.669	0.557	-	-	-	0	-	0.00%
2006-08-28	0	0.090	0.080	-	-	-	0	0	-	0.669	0.595	-	-	-	0	-	0.00%
2006-08-25	0	0.090	0.076	-	-	-	0	0	-	0.669	0.565	-	-	-	0	-	0.00%
2006-08-24	0	0.090	0.071	-	-	-	0	0	-	0.669	0.528	-	-	-	0	-	0.00%
2006-08-23	0	0.090	0.071	-	-	-	0	0	-	0.669	0.528	-	-	-	0	-	0.00%
2006-08-22	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-21	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-18	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-17	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-16	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-15	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-14	0	0.090	0.060	-	-	-	0	0	-	0.669	0.446	-	-	-	0	-	0.00%
2006-08-11	0	0.090	0.088	-	0.090	0.090	20,000	1,800	0.0900	0.669	0.654	-	0.669	0.669	2,691	0.6689	-8.16%
2006-08-10	0	0.098	0.070	-	-	-	0	0	-	0.728	0.520	-	-	-	0	-	0.00%
2006-08-09	0	0.098	0.070	-	-	-	0	0	-	0.728	0.520	-	-	-	0	-	0.00%
2006-08-08	0	0.098	0.080	-	-	-	0	0	-	0.728	0.595	-	-	-	0	-	0.00%
2006-08-07	0	0.098	0.081	-	-	-	0	0	-	0.728	0.602	-	-	-	0	-	0.00%
2006-08-04	0	0.098	0.098	-	0.098	0.098	20,000	1,960	0.0980	0.728	0.728	-	0.728	0.728	2,691	0.7283	-10.91%
2006-08-03	0	0.110	0.080	-	-	-	0	0	-	0.818	0.595	-	-	-	0	-	0.00%
2006-08-02	0	0.110	0.080	-	-	-	0	0	-	0.818	0.595	-	-	-	0	-	0.00%
2006-08-01	0	0.110	0.080	-	-	-	0	0	-	0.818	0.595	-	-	-	0	-	0.00%
2006-07-31	0	0.110	0.080	-	-	-	0	0	-	0.818	0.595	-	-	-	0	-	0.00%
2006-07-28	0	0.110	0.092	0.110	0.118	0.118	40,000	4,720	0.1180	0.818	0.684	0.818	0.877	0.877	5,382	0.8770	-6.78%
2006-07-27	0	0.118	0.118	0.143	0.118	0.118	40,000	4,720	0.1180	0.877	0.877	1.063	0.877	0.877	5,382	0.8770	-4.07%
2006-07-26	0	0.123	0.118	0.123	0.123	0.128	220,000	27,136	0.1233	0.914	0.877	0.914	0.914	0.951	29,602	0.9167	-24.54%
2006-07-25	0	0.163	-	0.180	-	-	0	0	-	1.211	-	1.338	-	-	0	-	0.00%
2006-07-24	0	0.163	0.110	0.163	-	-	0	0	-	1.211	0.818	1.211	-	-	0	-	0.00%
2006-07-21	0	0.163	-	0.168	-	-	0	0	-	1.211	-	1.249	-	-	0	-	0.00%
2006-07-20	0	0.163	0.110	0.165	-	-	0	0	-	1.211	0.818	1.226	-	-	0	-	0.00%
2006-07-19	0	0.163	0.140	0.178	-	-	0	0	-	1.211	1.040	1.323	-	-	0	-	0.00%
2006-07-18	0	0.163	-	0.168	-	-	0	0	-	1.211	-	1.249	-	-	0	-	0.00%
2006-07-17	0	0.163	-	0.163	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
2006-07-14	0	0.163	-	0.163	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
2006-07-13	0	0.163	0.163	0.169	-	-	0	0	-	1.211	1.211	1.256	-	-	0	-	8.67%
2006-07-12	0	0.150	0.150	0.163	0.122	0.123	116,000	14,252	0.1229	1.115	1.115	1.211	0.907	0.914	15,609	0.9131	22.95%
2006-07-11	0	0.122	0.122	-	-	-	0	0	-	0.907	0.907	-	-	-	0	-	0.00%
2006-07-10	0	0.122	0.122	-	0.122	0.122	36,000	4,392	0.1220	0.907	0.907	-	0.907	0.907	4,844	0.9067	-6.15%
2006-07-07	0	0.130	0.122	-	-	-	0	0	-	0.966	0.907	-	-	-	0	-	0.00%
2006-07-06	0	0.130	0.120	-	0.110	0.130	72,000	8,080	0.1122	0.966	0.892	-	0.818	0.966	9,688	0.8340	0.00%
2006-07-05	0	0.130	0.110	-	-	-	0	0	-	0.966	0.818	-	-	-	0	-	0.00%
2006-07-04	0	0.130	0.120	0.130	-	-	0	0	-	0.966	0.892	0.966	-	-	0	-	-18.75%
2006-07-03	0	0.160	0.160	-	-	-	0	0	-	1.189	1.189	-	-	-	0	-	33.33%
2006-06-30	0	0.120	0.118	-	-	-	0	0	-	0.892	0.877	-	-	-	0	-	0.00%
2006-06-29	0	0.120	0.118	-	-	-	0	0	-	0.892	0.877	-	-	-	0	-	0.00%
2006-06-28	0	0.120	0.120	-	0.110	0.110	44,000	4,840	0.1100	0.892	0.892	-	0.818	0.818	5,920	0.8175	-7.69%
2006-06-27	0	0.130	0.130	-	-	-	0	0	-	0.966	0.966	-	-	-	0	-	17.12%
2006-06-26	0	0.111	0.100	-	-	-	0	0	-	0.825	0.743	-	-	-	0	-	0.00%
2006-06-23	0	0.111	0.108	-	-	-	0	0	-	0.825	0.803	-	-	-	0	-	0.00%
2006-06-22	0	0.111	0.111	-	0.111	0.111	40,000	4,440	0.1110	0.825	0.825	-	0.825	0.825	5,382	0.8249	0.91%
2006-06-21	0	0.110	0.098	0.110	-	-	0	0	-	0.818	0.728	0.818	-	-	0	-	-20.29%
2006-06-20	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-19	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-16	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-15	0	0.138	-	0.140	-	-	0	0	-	1.026	-	1.040	-	-	0	-	0.00%
2006-06-14	0	0.138	0.127	-	-	-	0	0	-	1.026	0.944	-	-	-	0	-	0.00%
2006-06-13	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-12	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-09	0	0.138	-	0.138	-	-	0	0	-	1.026	-	1.026	-	-	0	-	0.00%
2006-06-08	0	0.138	-	0.138	-	-	0	0	-	1.026	-	1.026	-	-	0	-	0.00%
2006-06-07	0	0.138	-	0.138	-	-	0	0	-	1.026	-	1.026	-	-	0	-	0.00%
2006-06-06	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-05	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-02	0	0.138	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2006-06-01	0	0.138	0.100	0.138	-	-	0	0	-	1.026	0.743	1.026	-	-	0	-	-1.43%
2006-05-30	0	0.140	-	0.150	-	-	0	0	-	1.040	-	1.115	-	-	0	-	0.00%
2006-05-29	0	0.140	-	0.140	-	-	0	0	-	1.040	-	1.040	-	-	0	-	0.00%
2006-05-26	0	0.140	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2006-05-25	0	0.140	0.100	0.140	0.150	0.170	312,000	51,520	0.1651	1.040	0.743	1.040	1.115	1.263	41,982	1.2272	6.87%
2006-05-24	0	0.131	0.131	-	0.130	0.131	72,000	9,392	0.1304	0.974	0.974	-	0.966	0.974	9,688	0.9694	18.02%
2006-05-23	0	0.111	0.100	-	-	-	0	0	-	0.825	0.743	-	-	-	0	-	0.00%
2006-05-22	0	0.111	0.100	-	-	-	0	0	-	0.825	0.743	-	-	-	0	-	0.00%
2006-05-19	0	0.111	0.103	-	0.111	0.111	8,000	888	0.1110	0.825	0.765	-	0.825	0.825	1,076	0.8249	0.00%
2006-05-18	0	0.111	0.111	-	-	-	16,000	1,776	0.1110	0.825	0.825	-	-	-	2,153	0.8249	0.00%
2006-05-17	0	0.111	0.111	-	0.100	0.100	84,000	8,400	0.1000	0.825	0.825	-	0.743	0.743	11,303	0.7432	30.59%
2006-05-16	0	0.085	0.085	0.130	-	-	0	0	-	0.632	0.632	0.966	-	-	0	-	6.25%
2006-05-15	0	0.080	0.080	0.135	0.080	0.080	84,000	6,720	0.0800	0.595	0.595	1.003	0.595	0.595	11,303	0.5945	-30.43%
2006-05-12	0	0.115	0.080	-	-	-	0	0	-	0.855	0.595	-	-	-	0	-	0.00%
2006-05-11	0	0.115	0.096	-	0.115	0.115	124,000	14,260	0.1150	0.855	0.713	-	0.855	0.855	16,685	0.8547	-4.17%
2006-05-10	0	0.120	0.100	0.140	0.120	0.120	24,000	2,880	0.1200	0.892	0.743	1.040	0.892	0.892	3,229	0.8918	-17.24%
2006-05-09	0	0.145	0.100	0.146	0.145	0.145	200,000	29,000	0.1450	1.078	0.743	1.085	1.078	1.078	26,911	1.0776	-3.33%
2006-05-08	0	0.150	0.100	0.150	-	-	0	0	-	1.115	0.743	1.115	-	-	0	-	-6.25%
2006-05-04	0	0.160	0.100	0.160	-	-	0	0	-	1.189	0.743	1.189	-	-	0	-	-3.03%
2006-05-03	0	0.165	0.100	-	-	-	0	0	-	1.226	0.743	-	-	-	0	-	0.00%
2006-05-02	0	0.165	0.100	0.165	-	-	0	0	-	1.226	0.743	1.226	-	-	0	-	-0.60%
2006-04-28	0	0.166	0.100	0.166	-	-	0	0	-	1.234	0.743	1.234	-	-	0	-	-1.19%
2006-04-27	0	0.168	0.100	0.168	-	-	0	0	-	1.249	0.743	1.249	-	-	0	-	-1.18%
2006-04-26	0	0.170	0.100	0.170	-	-	0	0	-	1.263	0.743	1.263	-	-	0	-	0.00%
2006-04-25	0	0.170	0.100	0.170	-	-	0	0	-	1.263	0.743	1.263	-	-	0	-	0.00%
2006-04-24	0	0.170	0.105	0.170	-	-	0	0	-	1.263	0.780	1.263	-	-	0	-	0.00%
2006-04-21	0	0.170	0.100	0.170	-	-	0	0	-	1.263	0.743	1.263	-	-	0	-	0.00%
2006-04-20	0	0.170	0.110	0.170	-	-	0	0	-	1.263	0.818	1.263	-	-	0	-	-5.03%
2006-04-19	0	0.179	0.110	0.179	-	-	0	0	-	1.330	0.818	1.330	-	-	0	-	-0.56%
2006-04-18	0	0.180	0.110	0.200	-	-	0	0	-	1.338	0.818	1.486	-	-	0	-	0.00%
2006-04-13	0	0.180	0.160	0.180	0.180	0.180	376,000	67,680	0.1800	1.338	1.189	1.338	1.338	1.338	50,593	1.3377	0.00%
2006-04-12	0	0.180	-	0.189	0.150	0.180	52,000	8,760	0.1685	1.338	-	1.405	1.115	1.338	6,997	1.2520	20.00%
2006-04-11	0	0.150	-	0.150	0.150	0.150	60,000	9,000	0.1500	1.115	-	1.115	1.115	1.115	8,073	1.1148	25.00%
2006-04-10	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-04-07	0	0.120	-	0.135	-	-	0	0	-	0.892	-	1.003	-	-	0	-	0.00%
2006-04-06	0	0.120	0.103	0.120	-	-	0	0	-	0.892	0.765	0.892	-	-	0	-	0.00%
2006-04-04	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-04-03	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-03-31	0	0.120	0.107	0.165	0.101	0.120	312,000	35,028	0.1123	0.892	0.795	1.226	0.751	0.892	41,982	0.8344	-11.76%
2006-03-30	0	0.136	-	0.155	-	-	0	0	-	1.011	-	1.152	-	-	0	-	0.00%
2006-03-29	0	0.136	-	0.149	-	-	0	0	-	1.011	-	1.107	-	-	0	-	0.00%
2006-03-28	0	0.136	-	0.160	-	-	0	0	-	1.011	-	1.189	-	-	0	-	0.00%
2006-03-27	0	0.136	-	0.154	-	-	0	0	-	1.011	-	1.145	-	-	0	-	0.00%
2006-03-24	0	0.136	-	0.149	-	-	0	0	-	1.011	-	1.107	-	-	0	-	0.00%
2006-03-23	0	0.136	-	0.160	-	-	0	0	-	1.011	-	1.189	-	-	0	-	0.00%
2006-03-22	0	0.136	-	0.160	-	-	0	0	-	1.011	-	1.189	-	-	0	-	0.00%
2006-03-21	0	0.136	-	0.160	-	-	0	0	-	1.011	-	1.189	-	-	0	-	0.00%
2006-03-20	0	0.136	-	0.143	-	-	0	0	-	1.011	-	1.063	-	-	0	-	0.00%
2006-03-17	0	0.136	-	0.160	-	-	0	0	-	1.011	-	1.189	-	-	0	-	0.00%
2006-03-16	0	0.136	-	0.160	-	-	0	0	-	1.011	-	1.189	-	-	0	-	0.00%
2006-03-15	0	0.136	-	0.152	-	-	0	0	-	1.011	-	1.130	-	-	0	-	0.00%
2006-03-14	0	0.136	-	0.149	-	-	0	0	-	1.011	-	1.107	-	-	0	-	0.00%
2006-03-13	0	0.136	-	0.136	-	-	0	0	-	1.011	-	1.011	-	-	0	-	-2.86%
2006-03-10	0	0.140	-	0.160	-	-	0	0	-	1.040	-	1.189	-	-	0	-	0.00%
2006-03-09	0	0.140	-	0.140	-	-	0	0	-	1.040	-	1.040	-	-	0	-	0.00%
2006-03-08	0	0.140	-	0.160	-	-	0	0	-	1.040	-	1.189	-	-	0	-	0.00%
2006-03-07	0	0.140	-	0.160	-	-	0	0	-	1.040	-	1.189	-	-	0	-	0.00%
2006-03-06	0	0.140	-	0.159	-	-	0	0	-	1.040	-	1.182	-	-	0	-	0.00%
2006-03-03	0	0.140	0.105	0.140	0.130	0.140	104,000	14,520	0.1396	1.040	0.780	1.040	0.966	1.040	13,994	1.0376	50.54%
2006-03-02	0	0.093	0.093	0.130	-	-	0	0	-	0.691	0.691	0.966	-	-	0	-	3.33%
2006-03-01	0	0.090	0.090	0.140	0.090	0.090	60,000	5,400	0.0900	0.669	0.669	1.040	0.669	0.669	8,073	0.6689	-10.00%
2006-02-28	0	0.100	0.090	0.129	-	-	0	0	-	0.743	0.669	0.959	-	-	0	-	0.00%
2006-02-27	0	0.100	0.090	0.140	-	-	0	0	-	0.743	0.669	1.040	-	-	0	-	0.00%
2006-02-24	0	0.100	0.090	0.140	-	-	0	0	-	0.743	0.669	1.040	-	-	0	-	0.00%
2006-02-23	0	0.100	0.100	0.130	0.100	0.100	100,000	10,000	0.1000	0.743	0.743	0.966	0.743	0.743	13,456	0.7432	0.00%
2006-02-22	0	0.100	0.100	0.120	0.100	0.100	8,000	800	0.1000	0.743	0.743	0.892	0.743	0.743	1,076	0.7432	-5.66%
2006-02-21	0	0.106	-	0.130	-	-	0	0	-	0.788	-	0.966	-	-	0	-	0.00%
2006-02-20	0	0.106	-	0.130	-	-	0	0	-	0.788	-	0.966	-	-	0	-	0.00%
2006-02-17	0	0.106	-	0.130	-	-	0	0	-	0.788	-	0.966	-	-	0	-	0.00%
2006-02-16	0	0.106	0.101	0.120	-	-	0	0	-	0.788	0.751	0.892	-	-	0	-	0.00%
2006-02-15	0	0.106	0.106	0.130	0.106	0.106	84,000	8,904	0.1060	0.788	0.788	0.966	0.788	0.788	11,303	0.7878	17.78%
2006-02-14	0	0.090	0.090	0.127	0.090	0.090	500,000	45,000	0.0900	0.669	0.669	0.944	0.669	0.669	67,278	0.6689	-11.76%
2006-02-13	0	0.102	-	0.127	-	-	0	0	-	0.758	-	0.944	-	-	0	-	0.00%
2006-02-10	0	0.102	-	0.127	-	-	0	0	-	0.758	-	0.944	-	-	0	-	0.00%
2006-02-09	0	0.102	-	0.127	-	-	0	0	-	0.758	-	0.944	-	-	0	-	0.00%
2006-02-08	0	0.102	-	0.127	-	-	0	0	-	0.758	-	0.944	-	-	0	-	0.00%
2006-02-07	0	0.102	-	0.140	-	-	0	0	-	0.758	-	1.040	-	-	0	-	0.00%
2006-02-06	0	0.102	-	0.140	-	-	0	0	-	0.758	-	1.040	-	-	0	-	0.00%
2006-02-03	0	0.102	-	0.140	-	-	0	0	-	0.758	-	1.040	-	-	0	-	0.00%
2006-02-02	0	0.102	-	0.121	-	-	0	0	-	0.758	-	0.899	-	-	0	-	0.00%
2006-02-01	0	0.102	0.089	0.120	0.089	0.102	96,000	9,324	0.0971	0.758	0.661	0.892	0.661	0.758	12,917	0.7218	0.00%
2006-01-27	0	0.102	-	0.127	-	-	0	0	-	0.758	-	0.944	-	-	0	-	0.00%
2006-01-26	0	0.102	-	0.127	-	-	0	0	-	0.758	-	0.944	-	-	0	-	0.00%
2006-01-25	0	0.102	0.102	0.120	-	-	0	0	-	0.758	0.758	0.892	-	-	0	-	0.00%
2006-01-24	0	0.102	0.102	0.120	0.102	0.102	8,000	816	0.1020	0.758	0.758	0.892	0.758	0.758	1,076	0.7580	0.00%
2006-01-23	0	0.102	0.102	0.150	0.102	0.102	20,000	2,040	0.1020	0.758	0.758	1.115	0.758	0.758	2,691	0.7580	-15.00%
2006-01-20	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-19	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-18	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-17	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-16	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-13	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-12	0	0.120	0.100	0.150	-	-	0	0	-	0.892	0.743	1.115	-	-	0	-	0.00%
2006-01-11	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-10	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-09	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-06	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-05	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-04	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2006-01-03	0	0.120	0.090	0.150	-	-	0	0	-	0.892	0.669	1.115	-	-	0	-	0.00%
2005-12-30	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2005-12-29	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2005-12-28	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2005-12-23	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2005-12-22	0	0.120	-	0.150	-	-	0	0	-	0.892	-	1.115	-	-	0	-	0.00%
2005-12-21	0	0.120	-	0.120	0.120	0.120	4,000	480	0.1200	0.892	-	0.892	0.892	0.892	538	0.8918	20.00%
2005-12-20	0	0.100	-	0.120	-	-	0	0	-	0.743	-	0.892	-	-	0	-	0.00%
2005-12-19	0	0.100	-	0.125	-	-	0	0	-	0.743	-	0.929	-	-	0	-	0.00%
2005-12-16	0	0.100	-	0.125	-	-	0	0	-	0.743	-	0.929	-	-	0	-	0.00%
2005-12-15	0	0.100	0.100	0.125	0.100	0.100	24,000	2,400	0.1000	0.743	0.743	0.929	0.743	0.743	3,229	0.7432	0.00%
2005-12-14	0	0.100	0.085	0.110	-	-	0	0	-	0.743	0.632	0.818	-	-	0	-	0.00%
2005-12-13	0	0.100	-	0.125	-	-	0	0	-	0.743	-	0.929	-	-	0	-	0.00%
2005-12-12	0	0.100	0.092	0.125	-	-	0	0	-	0.743	0.684	0.929	-	-	0	-	0.00%
2005-12-09	0	0.100	-	0.140	-	-	0	0	-	0.743	-	1.040	-	-	0	-	0.00%
2005-12-08	0	0.100	0.092	0.140	-	-	0	0	-	0.743	0.684	1.040	-	-	0	-	0.00%
2005-12-07	0	0.100	-	0.140	-	-	0	0	-	0.743	-	1.040	-	-	0	-	0.00%
2005-12-06	0	0.100	-	0.140	-	-	0	0	-	0.743	-	1.040	-	-	0	-	0.00%
2005-12-05	0	0.100	-	0.125	-	-	0	0	-	0.743	-	0.929	-	-	0	-	0.00%
2005-12-02	0	0.100	0.092	0.140	-	-	0	0	-	0.743	0.684	1.040	-	-	0	-	0.00%
2005-12-01	0	0.100	0.085	0.126	0.100	0.100	100,000	10,000	0.1000	0.743	0.632	0.936	0.743	0.743	13,456	0.7432	-0.99%
2005-11-30	0	0.101	0.093	0.101	-	-	0	0	-	0.751	0.691	0.751	-	-	0	-	0.00%
2005-11-29	0	0.101	0.101	0.140	-	-	0	0	-	0.751	0.751	1.040	-	-	0	-	0.00%
2005-11-28	0	0.101	0.085	0.140	-	-	0	0	-	0.751	0.632	1.040	-	-	0	-	0.00%
2005-11-25	0	0.101	0.083	0.140	-	-	0	0	-	0.751	0.617	1.040	-	-	0	-	0.00%
2005-11-24	0	0.101	0.082	0.140	-	-	0	0	-	0.751	0.609	1.040	-	-	0	-	0.00%
2005-11-23	0	0.101	0.082	0.140	-	-	0	0	-	0.751	0.609	1.040	-	-	0	-	0.00%
2005-11-22	0	0.101	0.093	0.140	-	-	0	0	-	0.751	0.691	1.040	-	-	0	-	0.00%
2005-11-21	0	0.101	0.101	0.160	0.100	0.120	120,000	14,000	0.1167	0.751	0.751	1.189	0.743	0.892	16,147	0.8670	-21.09%
2005-11-18	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-17	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-16	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-15	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-14	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-11	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-10	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-09	0	0.128	-	0.160	-	-	0	0	-	0.951	-	1.189	-	-	0	-	0.00%
2005-11-08	0	0.128	0.109	0.150	0.127	0.128	128,000	16,324	0.1275	0.951	0.810	1.115	0.944	0.951	17,223	0.9478	13.27%
2005-11-07	0	0.113	-	0.129	-	-	0	0	-	0.840	-	0.959	-	-	0	-	0.00%
2005-11-04	0	0.113	0.100	0.130	-	-	0	0	-	0.840	0.743	0.966	-	-	0	-	0.00%
2005-11-03	0	0.113	0.112	0.163	-	-	0	0	-	0.840	0.832	1.211	-	-	0	-	0.00%
2005-11-02	0	0.113	0.112	0.140	-	-	0	0	-	0.840	0.832	1.040	-	-	0	-	0.00%
2005-11-01	0	0.113	0.113	0.163	-	-	0	0	-	0.840	0.840	1.211	-	-	0	-	0.00%
2005-10-31	0	0.113	0.113	0.163	-	-	0	0	-	0.840	0.840	1.211	-	-	0	-	0.00%
2005-10-28	0	0.113	0.113	0.180	0.112	0.113	148,000	16,636	0.1124	0.840	0.840	1.338	0.832	0.840	19,914	0.8354	-11.02%
2005-10-27	0	0.127	0.119	0.180	-	-	0	0	-	0.944	0.884	1.338	-	-	0	-	0.00%
2005-10-26	0	0.127	0.127	0.180	0.125	0.130	200,000	25,500	0.1275	0.944	0.944	1.338	0.929	0.966	26,911	0.9476	-29.44%
2005-10-25	0	0.180	0.130	-	-	-	0	0	-	1.338	0.966	-	-	-	0	-	0.00%
2005-10-24	0	0.180	0.130	-	-	-	0	0	-	1.338	0.966	-	-	-	0	-	0.00%
2005-10-21	0	0.180	0.130	0.180	-	-	0	0	-	1.338	0.966	1.338	-	-	0	-	-1.64%
2005-10-20	0	0.183	0.130	-	-	-	0	0	-	1.360	0.966	-	-	-	0	-	0.00%
2005-10-19	0	0.183	0.130	-	-	-	0	0	-	1.360	0.966	-	-	-	0	-	0.00%
2005-10-18	0	0.183	0.130	-	-	-	0	0	-	1.360	0.966	-	-	-	0	-	0.00%
2005-10-17	0	0.183	0.130	-	-	-	0	0	-	1.360	0.966	-	-	-	0	-	0.00%
2005-10-14	0	0.183	0.130	-	-	-	0	0	-	1.360	0.966	-	-	-	0	-	0.00%
2005-10-13	0	0.183	-	0.185	-	-	0	0	-	1.360	-	1.375	-	-	0	-	0.00%
2005-10-12	0	0.183	0.183	-	0.173	0.183	488,000	89,264	0.1829	1.360	1.360	-	1.286	1.360	65,663	1.3594	1.10%
2005-10-10	0	0.181	-	0.181	0.180	0.183	100,000	18,148	0.1815	1.345	-	1.345	1.338	1.360	13,456	1.3487	4.62%
2005-10-07	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2005-04-28	0	0.173	0.151	-	-	-	0	0	-	1.286	1.122	-	-	-	0	-	0.00%
2005-04-27	0	0.173	0.173	-	0.173	0.173	72,000	12,456	0.1730	1.286	1.286	-	1.286	1.286	9,688	1.2857	-3.89%
2005-04-26	0	0.180	0.173	0.190	-	-	0	0	-	1.338	1.286	1.412	-	-	0	-	0.00%
2005-04-25	0	0.180	0.173	0.190	-	-	0	0	-	1.338	1.286	1.412	-	-	0	-	0.00%
2005-04-22	0	0.180	0.150	0.190	-	-	0	0	-	1.338	1.115	1.412	-	-	0	-	0.00%
2005-04-21	0	0.180	0.152	0.190	-	-	0	0	-	1.338	1.130	1.412	-	-	0	-	0.00%
2005-04-20	0	0.180	0.155	-	-	-	0	0	-	1.338	1.152	-	-	-	0	-	0.00%
2005-04-19	0	0.180	0.152	0.196	-	-	0	0	-	1.338	1.130	1.457	-	-	0	-	0.00%
2005-04-18	0	0.180	0.174	-	-	-	0	0	-	1.338	1.293	-	-	-	0	-	0.00%
2005-04-15	0	0.180	0.174	0.190	-	-	0	0	-	1.338	1.293	1.412	-	-	0	-	0.00%
2005-04-14	0	0.180	0.174	0.190	-	-	0	0	-	1.338	1.293	1.412	-	-	0	-	0.00%
2005-04-13	0	0.180	0.180	0.200	0.177	0.180	56,000	10,044	0.1794	1.338	1.338	1.486	1.315	1.338	7,535	1.3330	-5.26%
2005-04-12	0	0.190	0.180	0.190	0.180	0.190	180,000	32,840	0.1824	1.412	1.338	1.412	1.338	1.412	24,220	1.3559	0.00%
2005-04-11	0	0.190	0.190	-	0.178	0.190	424,000	76,552	0.1805	1.412	1.412	-	1.323	1.412	57,052	1.3418	-3.06%
2005-04-08	0	0.196	0.190	0.200	0.196	0.218	184,000	38,272	0.2080	1.457	1.412	1.486	1.457	1.620	24,758	1.5458	-17.65%
2005-04-07	0	0.238	-	0.238	-	-	0	0	-	1.769	-	1.769	-	-	0	-	-0.83%
2005-04-06	0	0.240	-	0.240	-	-	0	0	-	1.784	-	1.784	-	-	0	-	0.00%
2005-04-04	0	0.240	-	0.240	-	-	0	0	-	1.784	-	1.784	-	-	0	-	0.00%
2005-04-01	0	0.240	-	0.240	-	-	0	0	-	1.784	-	1.784	-	-	0	-	0.00%
2005-03-31	0	0.240	-	0.240	-	-	0	0	-	1.784	-	1.784	-	-	0	-	0.00%
2005-03-30	0	0.240	-	0.240	-	-	0	0	-	1.784	-	1.784	-	-	0	-	-1.23%
2005-03-29	0	0.243	-	0.243	-	-	0	0	-	1.806	-	1.806	-	-	0	-	0.00%
2005-03-24	0	0.243	0.235	0.285	0.196	0.350	1,016,000	274,608	0.2703	1.806	1.746	2.118	1.457	2.601	136,709	2.0087	32.79%
2005-03-23	1	-	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2005-03-18	0	0.183	-	0.185	0.183	0.183	8,000	1,464	0.1830	1.360	-	1.375	1.360	1.360	1,076	1.3600	0.00%
2005-03-17	0	0.183	-	0.183	0.183	0.183	100,000	18,300	0.1830	1.360	-	1.360	1.360	1.360	13,456	1.3600	-6.63%
2005-03-16	0	0.196	-	0.220	-	-	0	0	-	1.457	-	1.635	-	-	0	-	0.00%
2005-03-15	0	0.196	-	0.220	-	-	0	0	-	1.457	-	1.635	-	-	0	-	0.00%
2005-03-14	0	0.196	0.164	0.220	0.187	0.200	48,000	9,172	0.1911	1.457	1.219	1.635	1.390	1.486	6,459	1.4201	4.81%
2005-03-11	0	0.187	0.195	0.200	0.168	0.220	944,000	181,852	0.1926	1.390	1.449	1.486	1.249	1.635	127,021	1.4317	-15.00%
2005-03-10	0	0.220	0.200	-	-	-	0	0	-	1.635	1.486	-	-	-	0	-	0.00%
2005-03-09	0	0.220	0.220	0.239	0.220	0.220	120,000	26,400	0.2200	1.635	1.635	1.776	1.635	1.635	16,147	1.6350	-12.00%
2005-03-08	0	0.250	0.250	-	0.240	0.245	20,000	4,820	0.2410	1.858	1.858	-	1.784	1.821	2,691	1.7911	7.76%
2005-03-07	0	0.232	0.200	-	-	-	0	0	-	1.724	1.486	-	-	-	0	-	0.00%
2005-03-04	0	0.232	0.200	0.240	-	-	0	0	-	1.724	1.486	1.784	-	-	0	-	0.00%
2005-03-03	0	0.232	0.200	0.240	-	-	0	0	-	1.724	1.486	1.784	-	-	0	-	0.00%
2005-03-02	0	0.232	0.200	-	-	-	0	0	-	1.724	1.486	-	-	-	0	-	0.00%
2005-03-01	0	0.232	0.200	-	-	-	0	0	-	1.724	1.486	-	-	-	0	-	0.00%
2005-02-28	0	0.232	0.232	-	0.232	0.232	16,000	3,712	0.2320	1.724	1.724	-	1.724	1.724	2,153	1.7242	3.11%
2005-02-25	0	0.225	0.225	0.240	-	-	0	0	-	1.672	1.672	1.784	-	-	0	-	0.00%
2005-02-24	0	0.225	0.225	-	0.220	0.220	16,000	3,520	0.2200	1.672	1.672	-	1.635	1.635	2,153	1.6350	2.27%
2005-02-23	0	0.220	0.201	0.240	-	-	0	0	-	1.635	1.494	1.784	-	-	0	-	0.00%
2005-02-22	0	0.220	0.201	-	-	-	0	0	-	1.635	1.494	-	-	-	0	-	0.00%
2005-02-21	0	0.220	0.201	-	-	-	0	0	-	1.635	1.494	-	-	-	0	-	0.00%
2005-02-18	0	0.220	0.190	0.220	0.220	0.220	152,000	33,440	0.2200	1.635	1.412	1.635	1.635	1.635	20,453	1.6350	0.00%
2005-02-17	0	0.220	0.212	-	0.220	0.220	100,000	22,000	0.2200	1.635	1.576	-	1.635	1.635	13,456	1.6350	3.77%
2005-02-16	0	0.212	0.204	0.228	0.212	0.212	148,000	31,376	0.2120	1.576	1.516	1.694	1.576	1.576	19,914	1.5755	-3.64%
2005-02-15	0	0.220	0.190	0.228	-	-	0	0	-	1.635	1.412	1.694	-	-	0	-	0.00%
2005-02-14	0	0.220	0.190	0.228	-	-	0	0	-	1.635	1.412	1.694	-	-	0	-	0.00%
2005-02-08	0	0.220	0.190	-	-	-	0	0	-	1.635	1.412	-	-	-	0	-	0.00%
2005-02-07	0	0.220	0.190	-	-	-	3,000	510	0.1700	1.635	1.412	-	-	-	404	1.2634	0.00%
2005-02-04	0	0.220	0.190	-	-	-	0	0	-	1.635	1.412	-	-	-	0	-	0.00%
2005-02-03	0	0.220	0.190	0.230	-	-	0	0	-	1.635	1.412	1.709	-	-	0	-	0.00%
2005-02-02	0	0.220	0.190	-	-	-	0	0	-	1.635	1.412	-	-	-	0	-	0.00%
2005-02-01	0	0.220	0.190	-	-	-	0	0	-	1.635	1.412	-	-	-	0	-	0.00%
2005-01-31	0	0.220	0.190	-	-	-	0	0	-	1.635	1.412	-	-	-	0	-	0.00%
2005-01-28	0	0.220	0.194	-	-	-	0	0	-	1.635	1.442	-	-	-	0	-	0.00%
2005-01-27	0	0.220	0.190	-	-	-	0	0	-	1.635	1.412	-	-	-	0	-	0.00%
2005-01-26	0	0.220	0.200	-	0.220	0.220	372,000	81,840	0.2200	1.635	1.486	-	1.635	1.635	50,055	1.6350	-3.08%
2005-01-25	0	0.227	0.220	-	0.227	0.227	28,000	6,356	0.2270	1.687	1.635	-	1.687	1.687	3,768	1.6870	-5.42%
2005-01-24	0	0.240	-	-	-	-	0	0	-	1.784	-	-	-	-	0	-	0.00%
2005-01-21	0	0.240	-	-	-	-	0	0	-	1.784	-	-	-	-	0	-	0.00%
2005-01-20	0	0.240	-	-	-	-	0	0	-	1.784	-	-	-	-	0	-	0.00%
2005-01-19	0	0.240	0.230	-	-	-	0	0	-	1.784	1.709	-	-	-	0	-	0.00%
2005-01-18	0	0.240	0.240	0.250	0.240	0.240	4,000	960	0.2400	1.784	1.784	1.858	1.784	1.784	538	1.7836	-4.00%
2005-01-17	0	0.250	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2005-01-14	0	0.250	-	0.250	-	-	0	0	-	1.858	-	1.858	-	-	0	-	-3.85%
2005-01-13	0	0.260	-	0.280	-	-	0	0	-	1.932	-	2.081	-	-	0	-	0.00%
2005-01-12	0	0.260	0.260	-	0.260	0.260	4,000	1,040	0.2600	1.932	1.932	-	1.932	1.932	538	1.9323	4.00%
2005-01-11	0	0.250	-	0.260	0.250	0.250	32,000	8,000	0.2500	1.858	-	1.932	1.858	1.858	4,306	1.8580	0.00%
2005-01-10	0	0.250	0.242	0.250	0.250	0.260	352,000	89,440	0.2541	1.858	1.799	1.858	1.858	1.932	47,364	1.8884	-3.85%
2005-01-07	0	0.260	-	0.260	0.255	0.260	56,000	14,380	0.2568	1.932	-	1.932	1.895	1.932	7,535	1.9084	1.96%
2005-01-06	0	0.255	0.255	0.290	0.250	0.270	80,000	20,400	0.2550	1.895	1.895	2.155	1.858	2.007	10,765	1.8951	-12.07%
2005-01-05	0	0.290	-	0.290	-	-	0	0	-	2.155	-	2.155	-	-	0	-	0.00%
2005-01-04	0	0.290	-	0.300	-	-	0	0	-	2.155	-	2.230	-	-	0	-	0.00%
2005-01-03	0	0.290	-	0.290	-	-	0	0	-	2.155	-	2.155	-	-	0	-	-3.33%
2004-12-31	0	0.300	-	0.305	0.300	0.310	68,000	20,880	0.3071	2.230	-	2.267	2.230	2.304	9,150	2.2820	-3.23%
2004-12-30	0	0.310	0.270	0.345	0.300	0.310	600,000	181,000	0.3017	2.304	2.007	2.564	2.230	2.304	80,734	2.2419	19.23%
2004-12-29	0	0.260	-	-	0.260	0.260	20,000	5,200	0.2600	1.932	-	-	1.932	1.932	2,691	1.9323	4.00%
2004-12-28	0	0.250	-	0.260	0.250	0.250	20,000	5,000	0.2500	1.858	-	1.932	1.858	1.858	2,691	1.8580	4.17%
2004-12-24	0	0.240	-	-	-	-	0	0	-	1.784	-	-	-	-	0	-	0.00%
2004-12-23	0	0.240	-	0.240	-	-	0	0	-	1.784	-	1.784	-	-	0	-	0.00%
2004-12-22	0	0.240	-	-	-	-	0	0	-	1.784	-	-	-	-	0	-	0.00%
2004-12-21	0	0.240	-	0.250	0.240	0.240	8,000	1,920	0.2400	1.784	-	1.858	1.784	1.784	1,076	1.7836	4.35%
2004-12-20	0	0.230	0.230	-	-	-	0	0	-	1.709	1.709	-	-	-	0	-	4.55%
2004-12-17	0	0.220	0.180	-	-	-	0	0	-	1.635	1.338	-	-	-	0	-	0.00%
2004-12-16	0	0.220	-	-	0.220	0.220	24,000	5,280	0.2200	1.635	-	-	1.635	1.635	3,229	1.6350	-2.22%
2004-12-15	0	0.225	0.225	0.230	0.225	0.225	28,000	6,300	0.2250	1.672	1.672	1.709	1.672	1.672	3,768	1.6722	-2.17%
2004-12-14	0	0.230	0.230	0.260	0.230	0.230	36,000	8,280	0.2300	1.709	1.709	1.932	1.709	1.709	4,844	1.7093	-11.54%
2004-12-13	0	0.260	-	0.260	-	-	0	0	-	1.932	-	1.932	-	-	0	-	0.00%
2004-12-10	0	0.260	-	0.280	-	-	0	0	-	1.932	-	2.081	-	-	0	-	0.00%
2004-12-09	0	0.260	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2004-12-08	0	0.260	-	0.260	-	-	0	0	-	1.932	-	1.932	-	-	0	-	0.00%
2004-12-07	0	0.260	-	0.260	0.260	0.260	12,000	3,120	0.2600	1.932	-	1.932	1.932	1.932	1,615	1.9323	0.00%
2004-12-06	0	0.260	-	0.280	0.260	0.260	12,000	3,120	0.2600	1.932	-	2.081	1.932	1.932	1,615	1.9323	0.00%
2004-12-03	0	0.260	-	0.280	-	-	0	0	-	1.932	-	2.081	-	-	0	-	0.00%
2004-12-02	0	0.260	-	0.270	-	-	0	0	-	1.932	-	2.007	-	-	0	-	0.00%
2004-12-01	0	0.260	-	0.300	-	-	0	0	-	1.932	-	2.230	-	-	0	-	0.00%
2004-11-30	0	0.260	-	-	0.260	0.280	224,000	62,240	0.2779	1.932	-	-	1.932	2.081	30,141	2.0650	-13.33%
2004-11-29	0	0.300	0.260	0.300	-	-	0	0	-	2.230	1.932	2.230	-	-	0	-	-3.23%
2004-11-26	0	0.310	-	0.310	-	-	0	0	-	2.304	-	2.304	-	-	0	-	-11.43%
2004-11-25	0	0.350	0.350	-	0.300	0.350	312,000	97,240	0.3117	2.601	2.601	-	2.230	2.601	41,982	2.3163	25.00%
2004-11-24	0	0.280	0.280	0.300	0.245	0.300	172,000	45,560	0.2649	2.081	2.081	2.230	1.821	2.230	23,144	1.9686	16.67%
2004-11-23	0	0.240	0.235	0.260	0.220	0.250	356,000	87,540	0.2459	1.784	1.746	1.932	1.635	1.858	47,902	1.8275	9.09%
2004-11-22	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-11-19	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-11-18	0	0.220	-	0.245	-	-	0	0	-	1.635	-	1.821	-	-	0	-	0.00%
2004-11-17	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-11-16	0	0.220	-	0.230	-	-	0	0	-	1.635	-	1.709	-	-	0	-	0.00%
2004-11-15	0	0.220	-	0.220	0.220	0.220	12,000	2,640	0.2200	1.635	-	1.635	1.635	1.635	1,615	1.6350	0.00%
2004-11-12	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-11-11	0	0.220	-	0.220	-	-	0	0	-	1.635	-	1.635	-	-	0	-	0.00%
2004-11-10	0	0.220	-	0.220	0.212	0.220	44,000	9,360	0.2127	1.635	-	1.635	1.576	1.635	5,920	1.5810	0.00%
2004-11-09	0	0.220	-	0.225	-	-	0	0	-	1.635	-	1.672	-	-	0	-	0.00%
2004-11-08	0	0.220	-	0.235	-	-	0	0	-	1.635	-	1.746	-	-	0	-	0.00%
2004-11-05	0	0.220	-	0.230	-	-	0	0	-	1.635	-	1.709	-	-	0	-	0.00%
2004-11-04	0	0.220	-	0.250	-	-	0	0	-	1.635	-	1.858	-	-	0	-	0.00%
2004-11-03	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-11-02	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-11-01	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-10-29	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-10-28	0	0.220	-	0.230	-	-	0	0	-	1.635	-	1.709	-	-	0	-	0.00%
2004-10-27	0	0.220	-	0.220	0.220	0.225	52,000	11,640	0.2238	1.635	-	1.635	1.635	1.672	6,997	1.6636	-4.35%
2004-10-26	0	0.230	-	0.230	0.230	0.230	24,000	5,520	0.2300	1.709	-	1.709	1.709	1.709	3,229	1.7093	2.22%
2004-10-25	0	0.225	-	0.225	0.225	0.230	20,000	4,520	0.2260	1.672	-	1.672	1.672	1.709	2,691	1.6796	0.00%
2004-10-21	0	0.225	0.225	0.240	0.225	0.232	44,000	10,068	0.2288	1.672	1.672	1.784	1.672	1.724	5,920	1.7005	-3.02%
2004-10-20	0	0.232	-	0.233	0.232	0.240	128,000	30,080	0.2350	1.724	-	1.732	1.724	1.784	17,223	1.7465	-5.31%
2004-10-19	0	0.245	-	0.255	-	-	0	0	-	1.821	-	1.895	-	-	0	-	0.00%
2004-10-18	0	0.245	-	0.255	0.245	0.245	8,000	1,960	0.2450	1.821	-	1.895	1.821	1.821	1,076	1.8208	0.82%
2004-10-15	0	0.243	-	0.290	-	-	0	0	-	1.806	-	2.155	-	-	0	-	0.00%
2004-10-14	0	0.243	-	0.249	-	-	0	0	-	1.806	-	1.851	-	-	0	-	0.00%
2004-10-13	0	0.243	-	-	-	-	0	0	-	1.806	-	-	-	-	0	-	0.00%
2004-10-12	0	0.243	-	-	-	-	0	0	-	1.806	-	-	-	-	0	-	0.00%
2004-10-11	0	0.243	0.242	-	0.240	0.243	428,000	103,120	0.2409	1.806	1.799	-	1.784	1.806	57,590	1.7906	-16.21%
2004-10-08	0	0.290	0.250	0.290	0.250	0.310	504,000	139,800	0.2774	2.155	1.858	2.155	1.858	2.304	67,816	2.0614	-6.45%
2004-10-07	0	0.310	-	0.310	-	-	0	0	-	2.304	-	2.304	-	-	0	-	0.00%
2004-10-06	0	0.310	-	0.310	-	-	0	0	-	2.304	-	2.304	-	-	0	-	-3.12%
2004-10-05	0	0.320	-	0.320	-	-	0	0	-	2.378	-	2.378	-	-	0	-	0.00%
2004-10-04	0	0.320	-	0.320	-	-	0	0	-	2.378	-	2.378	-	-	0	-	-1.54%
2004-09-30	0	0.325	-	0.340	-	-	0	0	-	2.415	-	2.527	-	-	0	-	0.00%
2004-09-28	0	0.325	-	0.330	-	-	0	0	-	2.415	-	2.453	-	-	0	-	0.00%
2004-09-27	0	0.325	-	0.325	-	-	0	0	-	2.415	-	2.415	-	-	0	-	-1.52%
2004-09-24	0	0.330	-	0.330	-	-	0	0	-	2.453	-	2.453	-	-	0	-	0.00%
2004-09-23	0	0.330	-	0.335	0.330	0.330	4,000	1,320	0.3300	2.453	-	2.490	2.453	2.453	538	2.4525	10.00%
2004-09-22	0	0.300	0.270	0.300	0.300	0.300	8,000	2,400	0.3000	2.230	2.007	2.230	2.230	2.230	1,076	2.2295	-7.69%
2004-09-21	0	0.325	0.325	0.330	-	-	0	0	-	2.415	2.415	2.453	-	-	0	-	18.18%
2004-09-20	0	0.275	-	0.275	-	-	0	0	-	2.044	-	2.044	-	-	0	-	-12.70%
2004-09-17	0	0.315	-	0.330	-	-	0	0	-	2.341	-	2.453	-	-	0	-	0.00%
2004-09-16	0	0.315	-	0.330	-	-	0	0	-	2.341	-	2.453	-	-	0	-	0.00%
2004-09-15	0	0.315	-	0.330	-	-	0	0	-	2.341	-	2.453	-	-	0	-	0.00%
2004-09-14	0	0.315	-	0.315	-	-	0	0	-	2.341	-	2.341	-	-	0	-	-1.56%
2004-09-13	0	0.320	-	0.335	-	-	0	0	-	2.378	-	2.490	-	-	0	-	0.00%
2004-09-10	0	0.320	0.320	0.330	-	-	0	0	-	2.378	2.378	2.453	-	-	0	-	6.67%
2004-09-09	0	0.300	-	0.330	-	-	0	0	-	2.230	-	2.453	-	-	0	-	0.00%
2004-09-08	0	0.300	-	0.300	-	-	0	0	-	2.230	-	2.230	-	-	0	-	0.00%
2004-09-07	0	0.300	-	0.330	-	-	0	0	-	2.230	-	2.453	-	-	0	-	0.00%
2004-09-06	0	0.300	-	0.310	-	-	0	0	-	2.230	-	2.304	-	-	0	-	0.00%
2004-09-03	0	0.300	-	0.330	-	-	0	0	-	2.230	-	2.453	-	-	0	-	0.00%
2004-09-02	0	0.300	-	0.300	0.300	0.300	240,000	72,000	0.3000	2.230	-	2.230	2.230	2.230	32,294	2.2295	1.69%
2004-09-01	0	0.295	-	0.300	0.290	0.295	16,000	4,660	0.2913	2.192	-	2.230	2.155	2.192	2,153	2.1645	5.36%
2004-08-31	0	0.280	-	0.290	-	-	0	0	-	2.081	-	2.155	-	-	0	-	0.00%
2004-08-30	0	0.280	0.280	0.300	-	-	0	0	-	2.081	2.081	2.230	-	-	0	-	7.69%
2004-08-27	0	0.260	-	0.260	0.260	0.260	20,000	5,200	0.2600	1.932	-	1.932	1.932	1.932	2,691	1.9323	18.18%
2004-08-26	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-25	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-24	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-23	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-20	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-19	0	0.220	-	0.230	-	-	0	0	-	1.635	-	1.709	-	-	0	-	0.00%
2004-08-18	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-17	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-16	0	0.220	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	0.00%
2004-08-13	0	0.220	0.213	0.220	-	-	0	0	-	1.635	1.583	1.635	-	-	0	-	0.00%
2004-08-12	0	0.220	0.220	-	0.220	0.220	64,000	14,080	0.2200	1.635	1.635	-	1.635	1.635	8,612	1.6350	-3.51%
2004-08-11	0	0.228	0.220	-	-	-	0	0	-	1.694	1.635	-	-	-	0	-	0.00%
2004-08-10	0	0.228	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
2004-08-09	0	0.228	0.220	-	-	-	0	0	-	1.694	1.635	-	-	-	0	-	0.00%
2004-08-06	0	0.228	0.223	-	0.228	0.235	200,000	46,252	0.2313	1.694	1.657	-	1.694	1.746	26,911	1.7187	-13.96%
2004-08-05	0	0.265	-	0.275	-	-	0	0	-	1.969	-	2.044	-	-	0	-	0.00%
2004-08-04	0	0.265	-	0.265	-	-	0	0	-	1.969	-	1.969	-	-	0	-	-1.85%
2004-08-03	0	0.270	0.250	0.270	-	-	0	0	-	2.007	1.858	2.007	-	-	0	-	0.00%
2004-08-02	0	0.270	0.260	0.270	0.280	0.280	20,000	5,600	0.2800	2.007	1.932	2.007	2.081	2.081	2,691	2.0809	0.00%
2004-07-30	0	0.270	0.280	0.300	-	-	0	0	-	2.007	2.081	2.230	-	-	0	-	0.00%
2004-07-29	0	0.270	0.270	0.275	0.260	0.260	40,000	10,400	0.2600	2.007	2.007	2.044	1.932	1.932	5,382	1.9323	5.88%
2004-07-28	0	0.255	0.255	0.285	0.240	0.250	112,000	27,620	0.2466	1.895	1.895	2.118	1.784	1.858	15,070	1.8327	8.51%
2004-07-27	0	0.235	0.235	-	0.225	0.230	364,000	83,092	0.2283	1.746	1.746	-	1.672	1.709	48,979	1.6965	6.82%
2004-07-26	0	0.220	0.215	0.233	0.220	0.220	8,000	1,760	0.2200	1.635	1.598	1.732	1.635	1.635	1,076	1.6350	-2.22%
2004-07-23	0	0.225	0.220	0.230	-	-	0	0	-	1.672	1.635	1.709	-	-	0	-	0.00%
2004-07-22	0	0.225	0.225	0.235	0.223	0.240	124,000	28,200	0.2274	1.672	1.672	1.746	1.657	1.784	16,685	1.6901	-4.26%
2004-07-21	0	0.235	0.228	0.240	0.228	0.235	368,000	85,192	0.2315	1.746	1.694	1.784	1.694	1.746	49,517	1.7205	-2.08%
2004-07-20	0	0.240	-	0.260	0.240	0.240	12,000	2,880	0.2400	1.784	-	1.932	1.784	1.784	1,615	1.7836	0.00%
2004-07-19	0	0.240	0.232	0.270	0.240	0.240	52,000	12,480	0.2400	1.784	1.724	2.007	1.784	1.784	6,997	1.7836	0.00%
2004-07-16	0	0.240	0.220	0.300	-	-	0	0	-	1.784	1.635	2.230	-	-	0	-	0.00%
2004-07-15	0	0.240	0.240	0.295	0.235	0.248	204,000	49,792	0.2441	1.784	1.784	2.192	1.746	1.843	27,449	1.8139	-11.11%
2004-07-14	0	0.270	0.270	0.290	0.270	0.270	188,000	50,760	0.2700	2.007	2.007	2.155	2.007	2.007	25,297	2.0066	-1.82%
2004-07-13	0	0.275	0.275	0.300	0.270	0.300	216,000	61,180	0.2832	2.044	2.044	2.230	2.007	2.230	29,064	2.1050	-12.70%
2004-07-12	0	0.315	0.280	0.315	0.270	0.320	188,000	58,480	0.3111	2.341	2.081	2.341	2.007	2.378	25,297	2.3118	-8.70%
2004-07-09	0	0.345	0.330	0.345	0.300	0.350	160,000	52,140	0.3259	2.564	2.453	2.564	2.230	2.601	21,529	2.4218	0.00%
2004-07-08	0	0.345	0.345	0.360	0.335	0.360	188,000	65,260	0.3471	2.564	2.564	2.675	2.490	2.675	25,297	2.5798	-4.17%
2004-07-07	0	0.360	0.350	0.365	0.285	0.425	6,208,000	2,306,740	0.3716	2.675	2.601	2.713	2.118	3.159	835,326	2.7615	-17.24%
2004-07-06	0	0.435	0.435	0.440	0.400	0.500	4,304,000	1,965,840	0.4567	3.233	3.233	3.270	2.973	3.716	579,130	3.3945	-5.43%
2004-07-05	0	0.460	0.460	0.480	0.455	0.520	3,594,000	1,772,600	0.4932	3.419	3.419	3.567	3.381	3.865	483,595	3.6655	-8.00%
2004-07-02	0	0.500	0.490	0.500	0.490	0.550	11,964,000	6,020,760	0.5032	3.716	3.642	3.716	3.642	4.088	1,609,832	3.7400	12.36%
2004-06-30	0	0.445	0.445	0.450	0.260	1.000	9,790,000	4,683,760	0.4784	3.307	3.307	3.344	1.932	7.432	1,317,307	3.5556	-72.01%
2004-06-29	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-28	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-25	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-24	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-23	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-21	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-18	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-17	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-16	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-15	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-14	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-11	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-10	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-09	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-08	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-07	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-04	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-03	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-02	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-06-01	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-31	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-28	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-27	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-25	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-24	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-21	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-20	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-19	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-18	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-17	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-14	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-13	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-12	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-11	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-10	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-07	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-06	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-05	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-04	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-05-03	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-30	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-22	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-21	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-20	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-19	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-16	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-15	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-14	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-13	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-08	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-07	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-06	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-02	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-04-01	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-25	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-24	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-22	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-19	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-18	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-17	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-16	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-15	1	-	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2004-03-12	0	1.590	1.580	1.590	1.590	1.600	3,264,000	5,203,120	1.5941	11.82	11.74	11.82	11.82	11.89	439,192	11.847	0.00%
2004-03-11	0	1.590	1.580	1.590	1.590	1.600	4,044,000	6,450,240	1.5950	11.82	11.74	11.82	11.82	11.89	544,146	11.854	-0.62%
2004-03-10	0	1.600	1.580	1.610	1.590	1.600	3,404,000	5,436,360	1.5971	11.89	11.74	11.97	11.82	11.89	458,030	11.869	0.00%
2004-03-09	0	1.600	1.570	1.600	1.550	1.600	4,168,000	6,650,480	1.5956	11.89	11.67	11.89	11.52	11.89	560,831	11.858	3.90%
2004-03-08	0	1.540	-	1.540	1.540	1.610	5,308,000	8,485,840	1.5987	11.45	-	11.45	11.45	11.97	714,225	11.881	-3.75%
2004-03-05	0	1.600	1.580	1.600	1.590	1.600	5,356,000	8,552,400	1.5968	11.89	11.74	11.89	11.82	11.89	720,684	11.867	0.00%
2004-03-04	0	1.600	1.580	1.600	1.590	1.600	5,384,000	8,601,120	1.5975	11.89	11.74	11.89	11.82	11.89	724,451	11.873	0.00%
2004-03-03	0	1.600	1.580	1.610	1.590	1.600	4,872,000	7,777,680	1.5964	11.89	11.74	11.97	11.82	11.89	655,559	11.864	0.63%
2004-03-02	0	1.590	1.570	1.590	1.580	1.590	5,660,000	8,983,520	1.5872	11.82	11.67	11.82	11.74	11.82	761,589	11.796	0.00%
2004-03-01	0	1.590	1.570	1.590	1.580	1.590	5,152,000	8,177,480	1.5872	11.82	11.67	11.82	11.74	11.82	693,234	11.796	0.63%
2004-02-27	0	1.580	1.570	1.580	1.580	1.590	5,548,000	8,805,680	1.5872	11.74	11.67	11.74	11.74	11.82	746,519	11.796	0.00%
2004-02-26	0	1.580	1.570	1.580	1.570	1.580	5,228,000	8,247,520	1.5776	11.74	11.67	11.74	11.67	11.74	703,461	11.724	0.64%
2004-02-25	0	1.570	1.560	-	1.570	1.580	5,444,000	8,591,640	1.5782	11.67	11.59	-	11.67	11.74	732,525	11.729	-0.63%
2004-02-24	0	1.580	1.560	1.590	1.570	1.580	5,088,000	8,025,960	1.5774	11.74	11.59	11.82	11.67	11.74	684,623	11.723	0.00%
2004-02-23	0	1.580	1.560	1.580	1.570	1.580	5,188,000	8,182,720	1.5772	11.74	11.59	11.74	11.67	11.74	698,078	11.722	0.64%
2004-02-20	0	1.570	1.550	1.570	1.560	1.570	5,068,000	7,946,800	1.5680	11.67	11.52	11.67	11.59	11.67	681,932	11.653	0.00%
2004-02-19	0	1.570	1.550	1.580	1.560	1.570	5,648,000	8,854,480	1.5677	11.67	11.52	11.74	11.59	11.67	759,974	11.651	0.00%
2004-02-18	0	1.570	1.560	1.570	1.560	1.570	4,808,000	7,536,160	1.5674	11.67	11.59	11.67	11.59	11.67	646,947	11.649	0.64%
2004-02-17	0	1.560	1.540	1.560	1.550	1.560	5,320,000	8,291,880	1.5586	11.59	11.45	11.59	11.52	11.59	715,840	11.583	0.00%
2004-02-16	0	1.560	1.540	1.570	1.550	1.560	4,792,000	7,461,400	1.5571	11.59	11.45	11.67	11.52	11.59	644,794	11.572	0.00%
2004-02-13	0	1.560	1.540	1.570	1.550	1.560	5,668,000	8,835,160	1.5588	11.59	11.45	11.67	11.52	11.59	762,665	11.585	0.65%
2004-02-12	0	1.550	1.540	1.560	1.550	1.560	5,240,000	8,156,560	1.5566	11.52	11.45	11.59	11.52	11.59	705,075	11.568	0.00%
2004-02-11	0	1.550	1.530	1.580	1.540	1.550	5,532,000	8,558,680	1.5471	11.52	11.37	11.74	11.45	11.52	744,366	11.498	0.00%
2004-02-10	0	1.550	1.530	1.560	1.540	1.550	5,132,000	7,937,000	1.5466	11.52	11.37	11.59	11.45	11.52	690,543	11.494	0.00%
2004-02-09	0	1.550	1.530	1.550	1.540	1.550	5,856,000	9,060,040	1.5471	11.52	11.37	11.52	11.45	11.52	787,962	11.498	0.65%
2004-02-06	0	1.540	1.520	1.550	1.530	1.540	4,835,000	7,429,940	1.5367	11.45	11.30	11.52	11.37	11.45	650,580	11.420	0.65%
2004-02-05	0	1.530	1.520	1.530	1.530	1.540	5,920,000	9,093,240	1.5360	11.37	11.30	11.37	11.37	11.45	796,574	11.415	-0.65%
2004-02-04	0	1.540	1.520	1.540	1.530	1.540	4,828,000	7,418,720	1.5366	11.45	11.30	11.45	11.37	11.45	649,638	11.420	0.65%
2004-02-03	0	1.530	1.510	1.540	1.520	1.530	5,288,000	8,078,520	1.5277	11.37	11.22	11.45	11.30	11.37	711,534	11.354	0.00%
2004-02-02	0	1.530	1.510	1.530	1.520	1.530	4,688,000	7,159,240	1.5271	11.37	11.22	11.37	11.30	11.37	630,800	11.349	0.00%
2004-01-30	0	1.530	1.510	1.530	1.520	1.530	5,716,000	8,728,920	1.5271	11.37	11.22	11.37	11.30	11.37	769,124	11.349	0.00%
2004-01-29	0	1.530	1.520	1.540	1.520	1.530	5,104,000	7,793,600	1.5270	11.37	11.30	11.45	11.30	11.37	686,776	11.348	0.66%
2004-01-28	0	1.520	1.500	1.520	1.510	1.520	5,224,000	7,927,680	1.5175	11.30	11.15	11.30	11.22	11.30	702,922	11.278	0.00%
2004-01-27	0	1.520	1.500	1.520	1.510	1.520	5,224,000	7,923,680	1.5168	11.30	11.15	11.30	11.22	11.30	702,922	11.272	0.00%
2004-01-26	0	1.520	1.500	1.530	1.510	1.520	5,104,000	7,744,480	1.5173	11.30	11.15	11.37	11.22	11.30	686,776	11.277	0.66%
2004-01-21	0	1.510	1.500	1.520	1.500	1.510	1,548,000	2,333,800	1.5076	11.22	11.15	11.30	11.15	11.22	208,293	11.204	0.00%
2004-01-20	0	1.510	1.490	1.510	1.500	1.510	4,528,000	6,827,560	1.5079	11.22	11.07	11.22	11.15	11.22	609,271	11.206	0.00%
2004-01-19	0	1.510	1.490	1.510	1.500	1.510	5,328,000	8,029,800	1.5071	11.22	11.07	11.22	11.15	11.22	716,916	11.200	0.67%
2004-01-16	0	1.500	1.490	1.500	1.500	1.510	4,920,000	7,412,960	1.5067	11.15	11.07	11.15	11.15	11.22	662,017	11.198	0.00%
2004-01-15	0	1.500	1.480	1.510	1.490	1.500	5,680,000	8,505,800	1.4975	11.15	11.00	11.22	11.07	11.15	764,280	11.129	0.00%
2004-01-14	0	1.500	1.480	1.500	1.490	1.500	4,516,000	6,759,320	1.4967	11.15	11.00	11.15	11.07	11.15	607,656	11.124	0.00%
2004-01-13	0	1.500	1.480	1.510	1.490	1.500	5,384,000	8,058,640	1.4968	11.15	11.00	11.22	11.07	11.15	724,451	11.124	0.67%
2004-01-12	0	1.490	1.470	1.500	1.480	1.490	5,312,000	7,896,960	1.4866	11.07	10.92	11.15	11.00	11.07	714,763	11.048	0.68%
2004-01-09	0	1.480	1.470	1.490	1.480	1.490	5,388,000	8,016,920	1.4879	11.00	10.92	11.07	11.00	11.07	724,990	11.058	-0.67%
2004-01-08	0	1.490	1.470	1.490	1.470	1.490	5,232,000	7,766,080	1.4843	11.07	10.92	11.07	10.92	11.07	703,999	11.031	0.00%
2004-01-07	0	1.490	1.470	1.500	1.480	1.490	5,040,000	7,495,800	1.4873	11.07	10.92	11.15	11.00	11.07	678,164	11.053	0.00%
2004-01-06	0	1.490	1.470	1.490	1.480	1.490	4,868,000	7,233,680	1.4860	11.07	10.92	11.07	11.00	11.07	655,020	11.043	0.68%
2004-01-05	0	1.480	1.460	1.480	1.470	1.480	5,284,000	7,805,360	1.4772	11.00	10.85	11.00	10.92	11.00	710,996	10.978	0.00%
2004-01-02	0	1.480	1.460	1.480	1.470	1.480	5,012,000	7,404,480	1.4774	11.00	10.85	11.00	10.92	11.00	674,396	10.979	0.00%
2003-12-31	0	1.480	1.460	1.480	1.470	1.480	1,544,000	2,284,720	1.4797	11.00	10.85	11.00	10.92	11.00	207,755	10.997	0.00%
2003-12-30	0	1.480	1.460	1.490	1.470	1.480	6,540,000	9,665,000	1.4778	11.00	10.85	11.07	10.92	11.00	879,998	10.983	0.00%
2003-12-29	0	1.480	1.460	1.480	1.470	1.480	5,348,000	7,872,040	1.4720	11.00	10.85	11.00	10.92	11.00	719,607	10.939	0.00%
2003-12-24	0	1.480	1.460	1.480	1.470	1.480	1,460,000	2,153,600	1.4751	11.00	10.85	11.00	10.92	11.00	196,452	10.962	0.68%
2003-12-23	0	1.470	1.450	1.470	1.460	1.480	5,692,000	8,377,960	1.4719	10.92	10.78	10.92	10.85	11.00	765,895	10.939	0.00%
2003-12-22	0	1.470	1.460	1.470	1.470	1.480	5,488,000	8,083,160	1.4729	10.92	10.85	10.92	10.92	11.00	738,445	10.946	0.00%
2003-12-19	0	1.470	1.450	1.480	1.460	1.470	6,448,000	9,470,240	1.4687	10.92	10.78	11.00	10.85	10.92	867,619	10.915	0.68%
2003-12-18	0	1.460	1.450	1.480	1.460	1.470	5,588,000	8,201,000	1.4676	10.85	10.78	11.00	10.85	10.92	751,901	10.907	-0.68%
2003-12-17	0	1.470	1.440	1.480	1.440	1.470	5,924,000	8,694,960	1.4678	10.92	10.70	11.00	10.70	10.92	797,112	10.908	0.00%
2003-12-16	0	1.470	1.450	1.470	1.460	1.470	5,264,000	7,722,000	1.4669	10.92	10.78	10.92	10.85	10.92	708,305	10.902	0.00%
2003-12-15	0	1.470	1.450	1.480	1.470	1.470	6,120,000	8,996,400	1.4700	10.92	10.78	11.00	10.92	10.92	823,485	10.925	0.00%
2003-12-12	0	1.470	1.460	1.480	1.460	1.470	5,676,000	8,322,040	1.4662	10.92	10.85	11.00	10.85	10.92	763,742	10.896	0.00%
2003-12-11	0	1.470	1.450	1.480	1.450	1.470	6,508,000	9,546,520	1.4669	10.92	10.78	11.00	10.78	10.92	875,693	10.902	0.68%
2003-12-10	0	1.460	1.440	1.470	1.450	1.460	5,848,000	8,524,880	1.4577	10.85	10.70	10.92	10.78	10.85	786,885	10.834	0.00%
2003-12-09	0	1.460	1.440	1.470	1.450	1.460	6,304,000	9,189,240	1.4577	10.85	10.70	10.92	10.78	10.85	848,243	10.833	0.00%
2003-12-08	0	1.460	1.440	1.470	1.450	1.460	5,612,000	8,176,480	1.4570	10.85	10.70	10.92	10.78	10.85	755,130	10.828	0.69%
2003-12-05	0	1.450	1.430	1.450	1.450	1.460	6,360,000	9,233,600	1.4518	10.78	10.63	10.78	10.78	10.85	855,778	10.790	-0.68%
2003-12-04	0	1.460	1.440	1.460	1.450	1.460	6,196,000	9,033,000	1.4579	10.85	10.70	10.85	10.78	10.85	833,711	10.835	0.00%
2003-12-03	0	1.460	1.440	1.470	1.450	1.460	6,080,000	8,863,000	1.4577	10.85	10.70	10.92	10.78	10.85	818,103	10.834	0.69%
2003-12-02	0	1.450	1.440	1.450	1.450	1.460	7,224,000	10,403,800	1.4402	10.78	10.70	10.78	10.78	10.85	972,035	10.703	-0.68%
2003-12-01	0	1.460	1.440	1.460	1.450	1.460	8,284,000	11,951,600	1.4427	10.85	10.70	10.85	10.78	10.85	1,114,665	10.722	0.69%
2003-11-28	0	1.450	1.430	1.450	1.440	1.450	6,020,000	8,711,240	1.4470	10.78	10.63	10.78	10.70	10.78	810,029	10.754	0.00%
2003-11-27	0	1.450	1.430	1.460	1.440	1.450	6,544,000	9,480,720	1.4488	10.78	10.63	10.85	10.70	10.78	880,537	10.767	0.00%
2003-11-26	0	1.450	1.430	1.460	1.440	1.450	7,776,000	11,151,440	1.4341	10.78	10.63	10.85	10.70	10.78	1,046,310	10.658	0.00%
2003-11-25	0	1.450	1.430	1.460	1.440	1.450	5,848,000	8,465,560	1.4476	10.78	10.63	10.85	10.70	10.78	786,885	10.758	0.69%
2003-11-24	0	1.440	1.430	1.440	1.440	1.450	5,636,000	8,153,800	1.4467	10.70	10.63	10.70	10.70	10.78	758,360	10.752	0.00%
2003-11-21	0	1.440	1.420	1.440	1.430	1.440	6,336,000	9,107,520	1.4374	10.70	10.55	10.70	10.63	10.70	852,549	10.683	0.70%
2003-11-20	0	1.430	1.420	1.440	1.430	1.440	6,316,000	9,081,240	1.4378	10.63	10.55	10.70	10.63	10.70	849,858	10.686	-0.69%
2003-11-19	0	1.440	1.420	1.450	1.430	1.440	5,988,000	8,606,400	1.4373	10.70	10.55	10.78	10.63	10.70	805,723	10.682	0.00%
2003-11-18	0	1.440	1.420	1.450	1.430	1.440	5,564,000	7,995,840	1.4371	10.70	10.55	10.78	10.63	10.70	748,671	10.680	0.70%
2003-11-17	0	1.430	1.420	1.430	1.430	1.440	6,152,000	8,843,240	1.4375	10.63	10.55	10.63	10.63	10.70	827,791	10.683	0.00%
2003-11-14	0	1.430	1.420	1.450	1.430	1.440	5,756,000	8,270,600	1.4369	10.63	10.55	10.78	10.63	10.70	774,506	10.679	-0.69%
2003-11-13	0	1.440	1.420	1.450	1.420	1.440	7,140,000	10,261,520	1.4372	10.70	10.55	10.78	10.55	10.70	960,732	10.681	0.70%
2003-11-12	0	1.430	1.410	1.430	1.420	1.430	5,616,000	8,013,960	1.4270	10.63	10.48	10.63	10.55	10.63	755,668	10.605	0.00%
2003-11-11	0	1.430	1.410	1.440	1.420	1.430	5,780,000	8,253,000	1.4279	10.63	10.48	10.70	10.55	10.63	777,736	10.612	0.00%
2003-11-10	0	1.430	1.410	1.440	1.420	1.430	5,480,000	7,819,280	1.4269	10.63	10.48	10.70	10.55	10.63	737,369	10.604	0.00%
2003-11-07	0	1.430	1.410	1.440	1.420	1.430	6,504,000	9,283,840	1.4274	10.63	10.48	10.70	10.55	10.63	875,154	10.608	0.70%
2003-11-06	0	1.420	1.400	1.420	1.420	1.430	6,216,000	8,866,560	1.4264	10.55	10.40	10.55	10.55	10.63	836,402	10.601	0.00%
2003-11-05	0	1.420	1.400	1.430	1.410	1.420	6,432,000	9,115,600	1.4172	10.55	10.40	10.63	10.48	10.55	865,466	10.533	0.71%
2003-11-04	0	1.410	1.410	1.430	1.410	1.420	5,524,000	7,831,800	1.4178	10.48	10.48	10.63	10.48	10.55	743,289	10.537	-0.70%
2003-11-03	0	1.420	1.400	1.430	1.410	1.420	6,180,000	8,762,360	1.4179	10.55	10.40	10.63	10.48	10.55	831,558	10.537	0.00%
2003-10-31	0	1.420	1.400	1.430	1.410	1.420	6,280,000	8,896,560	1.4166	10.55	10.40	10.63	10.48	10.55	845,014	10.528	0.00%
2003-10-30	0	1.420	1.410	1.430	1.410	1.420	6,804,000	9,648,680	1.4181	10.55	10.48	10.63	10.48	10.55	915,521	10.539	0.00%
2003-10-29	0	1.420	1.410	1.430	1.410	1.420	5,844,000	8,286,680	1.4180	10.55	10.48	10.63	10.48	10.55	786,347	10.538	0.71%
2003-10-28	0	1.410	1.390	1.420	1.400	1.410	6,240,000	8,781,280	1.4073	10.48	10.33	10.55	10.40	10.48	839,632	10.458	0.00%
2003-10-27	0	1.410	1.390	1.420	1.400	1.410	6,068,000	8,544,880	1.4082	10.48	10.33	10.55	10.40	10.48	816,488	10.465	0.00%
2003-10-24	0	1.410	1.390	1.420	1.400	1.410	7,116,000	10,015,480	1.4075	10.48	10.33	10.55	10.40	10.48	957,503	10.460	0.00%
2003-10-23	0	1.410	1.390	1.420	1.400	1.410	6,288,000	8,847,200	1.4070	10.48	10.33	10.55	10.40	10.48	846,090	10.457	0.00%
2003-10-22	0	1.410	1.390	1.410	1.400	1.410	6,428,000	9,050,280	1.4079	10.48	10.33	10.48	10.40	10.48	864,928	10.464	0.00%
2003-10-21	0	1.410	1.390	1.420	1.400	1.410	6,416,000	9,025,040	1.4066	10.48	10.33	10.55	10.40	10.48	863,313	10.454	0.71%
2003-10-20	0	1.400	1.380	1.410	1.390	1.400	7,068,000	9,883,040	1.3983	10.40	10.26	10.48	10.33	10.40	951,044	10.392	0.00%
2003-10-17	0	1.400	1.380	1.400	1.390	1.400	6,404,000	8,939,360	1.3959	10.40	10.26	10.40	10.33	10.40	861,699	10.374	0.00%
2003-10-16	0	1.400	1.390	1.410	1.390	1.400	6,696,000	9,361,120	1.3980	10.40	10.33	10.48	10.33	10.40	900,989	10.390	0.00%
2003-10-15	0	1.400	1.390	1.410	1.390	1.400	6,680,000	9,328,520	1.3965	10.40	10.33	10.48	10.33	10.40	898,836	10.378	0.72%
2003-10-14	0	1.390	1.380	1.400	1.380	1.390	6,304,000	8,739,840	1.3864	10.33	10.26	10.40	10.26	10.33	848,243	10.303	0.00%
2003-10-13	0	1.390	1.370	1.390	1.380	1.390	6,228,000	8,639,000	1.3871	10.33	10.18	10.33	10.26	10.33	838,017	10.309	0.00%
2003-10-10	0	1.390	1.380	1.400	1.380	1.390	7,684,000	10,658,640	1.3871	10.33	10.26	10.40	10.26	10.33	1,033,931	10.309	0.00%
2003-10-09	0	1.390	1.390	1.400	1.380	1.390	7,248,000	10,056,280	1.3875	10.33	10.33	10.40	10.26	10.33	975,264	10.311	0.72%
2003-10-08	0	1.380	1.370	1.390	1.370	1.380	6,204,000	8,547,280	1.3777	10.26	10.18	10.33	10.18	10.26	834,788	10.239	0.00%
2003-10-07	0	1.380	1.380	1.390	1.370	1.380	6,620,000	9,115,040	1.3769	10.26	10.26	10.33	10.18	10.26	890,763	10.233	0.00%
2003-10-06	0	1.380	1.370	1.390	1.370	1.380	6,912,000	9,525,360	1.3781	10.26	10.18	10.33	10.18	10.26	930,053	10.242	-0.72%
2003-10-03	0	1.390	1.380	1.390	1.370	1.390	6,356,000	8,759,240	1.3781	10.33	10.26	10.33	10.18	10.33	855,240	10.242	0.72%
2003-10-02	0	1.380	1.380	1.390	1.370	1.380	7,200,000	9,910,920	1.3765	10.26	10.26	10.33	10.18	10.26	968,806	10.230	0.73%
2003-09-30	0	1.370	1.350	1.390	1.360	1.370	7,240,000	9,897,840	1.3671	10.18	10.03	10.33	10.11	10.18	974,188	10.160	0.00%
2003-09-29	0	1.370	1.350	1.380	1.360	1.370	6,896,000	9,429,680	1.3674	10.18	10.03	10.26	10.11	10.18	927,901	10.162	0.00%
2003-09-26	0	1.370	1.350	1.370	1.360	1.370	7,260,000	9,920,320	1.3664	10.18	10.03	10.18	10.11	10.18	976,879	10.155	0.74%
2003-09-25	0	1.360	1.340	1.360	1.360	1.370	7,232,000	9,874,120	1.3653	10.11	9.959	10.11	10.11	10.18	973,111	10.147	0.00%
2003-09-24	0	1.360	1.340	1.360	1.350	1.360	6,308,000	8,562,960	1.3575	10.11	9.959	10.11	10.03	10.11	848,781	10.089	0.00%
2003-09-23	0	1.360	1.340	1.360	1.350	1.360	6,640,000	9,017,800	1.3581	10.11	9.959	10.11	10.03	10.11	893,454	10.093	0.00%
2003-09-22	0	1.360	1.340	1.360	1.350	1.360	6,596,000	8,943,400	1.3559	10.11	9.959	10.11	10.03	10.11	887,534	10.077	0.74%
2003-09-19	0	1.350	1.330	1.360	1.340	1.360	6,404,000	8,679,720	1.3554	10.03	9.884	10.11	9.959	10.11	861,699	10.073	0.00%
2003-09-18	0	1.350	1.320	1.360	1.320	1.350	7,960,000	10,689,840	1.3429	10.03	9.810	10.11	9.810	10.03	1,071,068	9.9805	0.75%
2003-09-17	0	1.340	1.310	1.350	1.320	1.340	7,388,000	9,772,760	1.3228	9.959	9.736	10.03	9.810	9.959	994,102	9.8307	-0.74%
2003-09-16	0	1.350	1.330	1.350	1.340	1.350	7,572,000	10,153,920	1.3410	10.03	9.884	10.03	9.959	10.03	1,018,861	9.9660	0.00%
2003-09-15	0	1.350	1.320	1.350	1.330	1.350	7,508,000	10,039,360	1.3372	10.03	9.810	10.03	9.884	10.03	1,010,249	9.9375	0.75%
2003-09-11	0	1.340	1.310	1.350	1.320	1.340	6,316,000	8,417,400	1.3327	9.959	9.736	10.03	9.810	9.959	849,858	9.9045	2.29%
2003-09-10	0	1.310	1.310	1.320	1.310	1.340	5,576,000	7,413,720	1.3296	9.736	9.736	9.810	9.736	9.959	750,286	9.8812	-2.24%
2003-09-09	0	1.340	1.320	1.350	1.330	1.340	6,868,000	9,174,960	1.3359	9.959	9.810	10.03	9.884	9.959	924,133	9.9282	0.00%
2003-09-08	0	1.340	1.320	1.340	1.330	1.340	6,400,000	8,543,120	1.3349	9.959	9.810	9.959	9.884	9.959	861,161	9.9205	0.75%
2003-09-05	0	1.330	1.310	1.330	1.330	1.340	4,168,000	5,549,640	1.3315	9.884	9.736	9.884	9.884	9.959	560,831	9.8954	0.00%
2003-09-04	0	1.330	1.310	1.330	1.320	1.340	5,524,000	7,386,600	1.3372	9.884	9.736	9.884	9.810	9.959	743,289	9.9377	0.00%
2003-09-03	0	1.330	1.320	1.340	1.330	1.340	5,592,000	7,483,200	1.3382	9.884	9.810	9.959	9.884	9.959	752,439	9.9453	0.00%
2003-09-02	0	1.330	1.310	1.330	1.330	1.330	3,236,000	4,303,880	1.3300	9.884	9.736	9.884	9.884	9.884	435,424	9.8843	0.76%
2003-09-01	0	1.320	1.310	1.330	1.320	1.340	4,872,000	6,474,080	1.3288	9.810	9.736	9.884	9.810	9.959	655,559	9.8757	-0.75%
2003-08-29	0	1.330	1.310	1.340	1.320	1.330	5,224,000	6,934,360	1.3274	9.884	9.736	9.959	9.810	9.884	702,922	9.8650	0.76%
2003-08-28	0	1.320	1.300	1.320	1.310	1.330	5,256,000	6,928,400	1.3182	9.810	9.661	9.810	9.736	9.884	707,228	9.7966	0.00%
2003-08-27	0	1.320	1.300	1.320	1.310	1.330	4,684,000	6,197,280	1.3231	9.810	9.661	9.810	9.736	9.884	630,262	9.8329	-0.75%
2003-08-26	0	1.330	1.280	1.330	1.280	1.330	5,728,000	7,525,040	1.3137	9.884	9.513	9.884	9.513	9.884	770,739	9.7634	1.53%
2003-08-25	0	1.310	1.300	1.310	1.310	1.330	4,108,000	5,399,880	1.3145	9.736	9.661	9.736	9.736	9.884	552,757	9.7690	-0.76%
2003-08-22	0	1.320	1.300	1.330	1.310	1.330	6,052,000	7,978,880	1.3184	9.810	9.661	9.884	9.736	9.884	814,335	9.7980	0.76%
2003-08-21	0	1.310	1.300	1.310	1.310	1.330	3,952,000	5,216,960	1.3201	9.736	9.661	9.736	9.736	9.884	531,767	9.8106	0.00%
2003-08-20	0	1.310	1.300	1.320	1.310	1.330	5,084,000	6,716,560	1.3211	9.736	9.661	9.810	9.736	9.884	684,084	9.8183	-0.76%
2003-08-19	0	1.320	1.310	1.330	1.320	1.330	3,952,000	5,229,720	1.3233	9.810	9.736	9.884	9.810	9.884	531,767	9.8346	0.76%
2003-08-18	0	1.310	1.300	1.320	1.310	1.320	5,012,000	6,583,000	1.3134	9.736	9.661	9.810	9.736	9.810	674,396	9.7613	-0.76%
2003-08-15	0	1.320	1.300	1.320	1.310	1.320	5,204,000	6,832,080	1.3129	9.810	9.661	9.810	9.736	9.810	700,231	9.7569	0.76%
2003-08-14	0	1.310	1.300	1.320	1.300	1.320	5,820,000	7,633,680	1.3116	9.736	9.661	9.810	9.661	9.810	783,118	9.7478	0.00%
2003-08-13	0	1.310	1.260	1.320	1.260	1.320	4,880,000	6,414,080	1.3144	9.736	9.364	9.810	9.364	9.810	656,635	9.7681	0.00%
2003-08-12	0	1.310	1.300	1.320	1.310	1.320	4,308,000	5,671,800	1.3166	9.736	9.661	9.810	9.736	9.810	579,669	9.7846	0.77%
2003-08-11	0	1.300	1.290	1.300	1.300	1.320	4,296,000	5,642,280	1.3134	9.661	9.587	9.661	9.661	9.810	578,054	9.7608	0.00%
2003-08-08	0	1.300	1.280	1.300	1.290	1.310	4,596,000	6,006,200	1.3068	9.661	9.513	9.661	9.587	9.736	618,421	9.7122	0.00%
2003-08-07	0	1.300	1.290	1.300	1.300	1.330	4,224,000	5,557,880	1.3158	9.661	9.587	9.661	9.661	9.884	568,366	9.7787	-0.76%
2003-08-06	0	1.310	1.300	1.310	1.310	1.320	5,252,000	6,890,640	1.3120	9.736	9.661	9.736	9.736	9.810	706,690	9.7506	0.00%
2003-08-05	0	1.310	1.300	1.310	1.310	1.330	4,256,000	5,615,160	1.3194	9.736	9.661	9.736	9.736	9.884	572,672	9.8052	-0.76%
2003-08-04	0	1.320	1.300	1.320	1.310	1.330	5,840,000	7,719,240	1.3218	9.810	9.661	9.810	9.736	9.884	785,809	9.8233	0.76%
2003-08-01	0	1.310	1.300	1.310	1.310	1.330	5,356,000	7,117,520	1.3289	9.736	9.661	9.736	9.736	9.884	720,684	9.8761	-1.50%
2003-07-31	0	1.330	1.310	1.320	1.320	1.330	4,840,000	6,428,040	1.3281	9.884	9.736	9.810	9.810	9.884	651,253	9.8703	0.00%
2003-07-30	0	1.330	1.310	1.330	1.320	1.330	4,452,000	5,911,640	1.3279	9.884	9.736	9.884	9.810	9.884	599,045	9.8684	0.00%
2003-07-29	0	1.330	1.310	1.330	1.320	1.340	5,836,000	7,753,120	1.3285	9.884	9.736	9.884	9.810	9.959	785,271	9.8732	0.76%
2003-07-28	0	1.320	1.300	1.320	1.310	1.330	4,964,000	6,591,000	1.3278	9.810	9.661	9.810	9.736	9.884	667,938	9.8677	-0.75%
2003-07-25	0	1.330	1.320	1.330	1.330	1.330	5,696,000	7,575,680	1.3300	9.884	9.810	9.884	9.884	9.884	766,433	9.8843	0.00%
2003-07-24	0	1.330	1.310	1.340	1.320	1.330	4,952,000	6,576,120	1.3280	9.884	9.736	9.959	9.810	9.884	666,323	9.8693	0.00%
2003-07-23	0	1.330	1.300	1.340	1.310	1.330	5,864,000	7,754,680	1.3224	9.884	9.661	9.959	9.736	9.884	789,038	9.8280	0.76%
2003-07-22	0	1.320	1.310	1.320	1.310	1.320	4,776,000	6,289,040	1.3168	9.810	9.736	9.810	9.736	9.810	642,641	9.7862	0.00%
2003-07-21	0	1.320	1.310	1.320	1.300	1.320	5,608,000	7,398,240	1.3192	9.810	9.736	9.810	9.661	9.810	754,592	9.8043	0.76%
2003-07-18	0	1.310	1.290	1.320	1.300	1.330	5,856,000	7,694,160	1.3139	9.736	9.587	9.810	9.661	9.884	787,962	9.7646	0.00%
2003-07-17	0	1.310	1.290	1.320	1.300	1.330	5,568,000	7,316,880	1.3141	9.736	9.587	9.810	9.661	9.884	749,210	9.7661	0.00%
2003-07-16	0	1.310	1.290	1.320	1.300	1.330	6,352,000	8,375,400	1.3185	9.736	9.587	9.810	9.661	9.884	854,702	9.7992	-0.76%
2003-07-15	0	1.320	1.290	1.330	1.300	1.340	5,364,000	7,110,840	1.3257	9.810	9.587	9.884	9.661	9.959	721,760	9.8521	-0.75%
2003-07-14	0	1.330	1.310	1.340	1.330	1.340	6,352,000	8,487,760	1.3362	9.884	9.736	9.959	9.884	9.959	854,702	9.9307	0.00%
2003-07-11	0	1.330	1.310	1.330	1.320	1.340	5,520,000	7,339,520	1.3296	9.884	9.736	9.884	9.810	9.959	742,751	9.8815	0.00%
2003-07-10	0	1.330	1.310	1.340	1.320	1.330	6,752,000	8,946,160	1.3250	9.884	9.736	9.959	9.810	9.884	908,524	9.8469	1.53%
2003-07-09	0	1.310	1.300	1.320	1.310	1.330	6,092,000	8,044,360	1.3205	9.736	9.661	9.810	9.736	9.884	819,717	9.8136	0.00%
2003-07-08	0	1.310	1.290	1.320	1.310	1.350	5,888,000	7,853,880	1.3339	9.736	9.587	9.810	9.736	10.03	792,268	9.9132	-2.24%
2003-07-07	0	1.340	1.330	1.340	1.340	1.360	6,184,000	8,311,600	1.3440	9.959	9.884	9.959	9.959	10.11	832,096	9.9887	-1.47%
2003-07-04	0	1.360	1.340	1.360	1.340	1.360	7,636,000	10,341,520	1.3543	10.11	9.959	10.11	9.959	10.11	1,027,472	10.065	0.74%
2003-07-03	0	1.350	1.320	1.370	1.330	1.350	7,564,000	10,147,400	1.3415	10.03	9.810	10.18	9.884	10.03	1,017,784	9.9701	0.75%
2003-07-02	0	1.340	1.330	1.340	1.340	1.360	6,964,000	9,415,640	1.3520	9.959	9.884	9.959	9.959	10.11	937,050	10.048	-0.74%
2003-06-30	0	1.350	1.330	1.350	1.340	1.350	7,032,000	9,481,840	1.3484	10.03	9.884	10.03	9.959	10.03	946,200	10.021	0.75%
2003-06-27	0	1.340	1.330	1.350	1.320	1.360	6,796,000	9,152,600	1.3468	9.959	9.884	10.03	9.810	10.11	914,445	10.009	0.00%
2003-06-26	0	1.340	1.320	1.340	1.320	1.360	8,044,000	10,900,520	1.3551	9.959	9.810	9.959	9.810	10.11	1,082,371	10.071	-1.47%
2003-06-25	0	1.360	1.340	1.370	1.350	1.360	6,700,000	9,074,880	1.3545	10.11	9.959	10.18	10.03	10.11	901,527	10.066	0.74%
2003-06-24	0	1.350	1.340	1.350	1.350	1.360	7,140,000	9,664,000	1.3535	10.03	9.959	10.03	10.03	10.11	960,732	10.059	0.00%
2003-06-23	0	1.350	1.330	1.350	1.340	1.350	7,324,000	9,869,840	1.3476	10.03	9.884	10.03	9.959	10.03	985,491	10.015	0.75%
2003-06-20	0	1.340	1.330	1.350	1.340	1.340	8,008,000	10,730,720	1.3400	9.959	9.884	10.03	9.959	9.959	1,077,527	9.9587	0.00%
2003-06-19	0	1.340	1.320	1.350	1.330	1.340	7,040,000	9,411,680	1.3369	9.959	9.810	10.03	9.884	9.959	947,277	9.9355	0.75%
2003-06-18	0	1.330	1.310	1.330	1.320	1.330	7,916,000	10,510,680	1.3278	9.884	9.736	9.884	9.810	9.884	1,065,148	9.8678	0.76%
2003-06-17	0	1.320	1.310	1.330	1.310	1.320	6,924,000	9,136,200	1.3195	9.810	9.736	9.884	9.736	9.810	931,668	9.8063	0.00%
2003-06-16	0	1.320	1.300	1.320	1.310	1.320	7,616,000	10,036,640	1.3178	9.810	9.661	9.810	9.736	9.810	1,024,781	9.7939	0.76%
2003-06-13	0	1.310	1.290	1.320	1.300	1.310	8,192,000	10,726,240	1.3094	9.736	9.587	9.810	9.661	9.736	1,102,286	9.7309	0.00%
2003-06-12	0	1.310	1.290	1.310	1.290	1.310	7,720,000	10,050,480	1.3019	9.736	9.587	9.736	9.587	9.736	1,038,775	9.6753	0.00%
2003-06-11	0	1.310	1.290	1.310	1.300	1.310	7,396,000	9,668,640	1.3073	9.736	9.587	9.736	9.661	9.736	995,179	9.7155	0.00%
2003-06-10	0	1.310	1.300	1.320	1.300	1.310	7,740,000	10,128,200	1.3086	9.736	9.661	9.810	9.661	9.736	1,041,466	9.7249	0.00%
2003-06-09	0	1.310	1.280	1.310	1.300	1.310	7,468,000	9,717,800	1.3013	9.736	9.513	9.736	9.661	9.736	1,004,867	9.6707	0.77%
2003-06-06	0	1.300	1.280	1.310	1.290	1.300	7,488,000	9,698,920	1.2953	9.661	9.513	9.736	9.587	9.661	1,007,558	9.6262	0.78%
2003-06-05	0	1.290	1.280	1.300	1.280	1.290	8,184,000	10,549,840	1.2891	9.587	9.513	9.661	9.513	9.587	1,101,209	9.5802	0.00%
2003-06-03	0	1.290	1.270	1.300	1.280	1.290	7,644,000	9,845,560	1.2880	9.587	9.438	9.661	9.513	9.587	1,028,549	9.5723	0.00%
2003-06-02	0	1.290	1.280	1.300	1.280	1.290	7,852,000	10,093,800	1.2855	9.587	9.513	9.661	9.513	9.587	1,056,536	9.5537	0.78%
2003-05-30	0	1.280	1.280	1.290	1.270	1.290	8,164,000	10,442,680	1.2791	9.513	9.513	9.587	9.438	9.587	1,098,518	9.5062	0.00%
2003-05-29	0	1.280	1.260	1.290	1.270	1.280	7,952,000	10,167,600	1.2786	9.513	9.364	9.587	9.438	9.513	1,069,992	9.5025	0.00%
2003-05-28	0	1.280	1.260	1.280	1.270	1.280	8,136,000	10,396,800	1.2779	9.513	9.364	9.513	9.438	9.513	1,094,750	9.4970	0.79%
2003-05-27	0	1.270	1.260	1.280	1.260	1.270	7,864,000	9,963,080	1.2669	9.438	9.364	9.513	9.364	9.438	1,058,151	9.4156	0.00%
2003-05-26	0	1.270	1.240	1.270	1.260	1.270	7,532,000	9,549,520	1.2679	9.438	9.215	9.438	9.364	9.438	1,013,478	9.4225	0.79%
2003-05-23	0	1.260	1.240	1.270	1.250	1.260	8,212,000	10,305,600	1.2549	9.364	9.215	9.438	9.290	9.364	1,104,977	9.3265	0.80%
2003-05-22	0	1.250	1.250	1.260	1.240	1.250	8,248,000	10,290,520	1.2476	9.290	9.290	9.364	9.215	9.290	1,109,821	9.2722	0.81%
2003-05-21	0	1.240	1.220	1.240	1.230	1.240	8,100,000	10,036,000	1.2390	9.215	9.067	9.215	9.141	9.215	1,089,906	9.2081	0.00%
2003-05-20	0	1.240	1.210	1.240	1.220	1.240	7,832,000	9,696,080	1.2380	9.215	8.993	9.215	9.067	9.215	1,053,845	9.2007	0.81%
2003-05-19	0	1.230	1.190	1.230	1.220	1.230	8,048,000	9,890,160	1.2289	9.141	8.844	9.141	9.067	9.141	1,082,909	9.1330	1.65%
2003-05-16	0	1.210	1.190	1.210	1.210	1.220	7,448,000	9,077,320	1.2188	8.993	8.844	8.993	8.993	9.067	1,002,176	9.0576	0.00%
2003-05-15	0	1.210	1.180	1.210	1.200	1.210	7,872,000	9,516,240	1.2089	8.993	8.770	8.993	8.918	8.993	1,059,228	8.9841	0.83%
2003-05-14	0	1.200	1.180	1.200	1.200	1.210	7,744,000	9,361,120	1.2088	8.918	8.770	8.918	8.918	8.993	1,042,004	8.9838	0.00%
2003-05-13	0	1.200	1.180	1.200	1.200	1.210	7,724,000	9,320,280	1.2067	8.918	8.770	8.918	8.918	8.993	1,039,313	8.9677	0.00%
2003-05-12	0	1.200	1.170	1.200	1.190	1.200	8,004,000	9,597,400	1.1991	8.918	8.695	8.918	8.844	8.918	1,076,989	8.9113	0.00%
2003-05-09	0	1.200	1.170	1.200	1.200	1.200	7,932,000	9,518,400	1.2000	8.918	8.695	8.918	8.918	8.918	1,067,301	8.9182	0.00%
2003-05-07	0	1.200	1.170	1.200	1.190	1.200	8,184,000	9,805,520	1.1981	8.918	8.695	8.918	8.844	8.918	1,101,209	8.9043	0.84%
2003-05-06	0	1.190	1.180	1.200	1.190	1.200	8,272,000	9,886,080	1.1951	8.844	8.770	8.918	8.844	8.918	1,113,050	8.8820	0.00%
2003-05-05	0	1.190	1.170	1.190	1.180	1.190	8,624,000	10,251,760	1.1887	8.844	8.695	8.844	8.770	8.844	1,160,414	8.8346	0.00%
2003-05-02	0	1.190	1.160	1.200	1.180	1.190	8,484,000	10,082,160	1.1884	8.844	8.621	8.918	8.770	8.844	1,141,576	8.8318	0.00%
2003-04-30	0	1.190	1.170	1.190	1.170	1.190	9,176,000	10,872,240	1.1849	8.844	8.695	8.844	8.695	8.844	1,234,689	8.8057	0.00%
2003-04-29	0	1.190	1.170	1.190	1.170	1.190	8,352,000	9,880,920	1.1831	8.844	8.695	8.844	8.695	8.844	1,123,815	8.7923	0.85%
2003-04-28	0	1.180	1.140	1.180	1.170	1.180	8,712,000	10,261,560	1.1779	8.770	8.472	8.770	8.695	8.770	1,172,255	8.7537	0.85%
2003-04-25	0	1.170	1.160	1.180	1.170	1.180	8,584,000	10,109,840	1.1778	8.695	8.621	8.770	8.695	8.770	1,155,032	8.7529	-0.85%
2003-04-24	0	1.180	1.160	1.180	1.170	1.190	9,564,000	11,268,640	1.1782	8.770	8.621	8.770	8.695	8.844	1,286,897	8.7564	0.00%
2003-04-23	0	1.180	1.170	1.180	1.170	1.180	8,992,000	10,601,880	1.1790	8.770	8.695	8.770	8.695	8.770	1,209,931	8.7624	0.00%
2003-04-22	0	1.180	1.150	1.180	1.170	1.180	8,820,000	10,372,760	1.1760	8.770	8.547	8.770	8.695	8.770	1,186,787	8.7402	0.00%
2003-04-17	0	1.180	1.150	1.180	1.150	1.190	7,288,000	8,583,120	1.1777	8.770	8.547	8.770	8.547	8.844	980,647	8.7525	0.85%
2003-04-16	0	1.170	1.150	1.170	1.160	1.170	9,516,000	11,116,080	1.1681	8.695	8.547	8.695	8.621	8.695	1,280,438	8.6815	0.00%
2003-04-15	0	1.170	1.150	1.170	1.160	1.170	9,344,000	10,891,000	1.1656	8.695	8.547	8.695	8.621	8.695	1,257,294	8.6623	0.00%
2003-04-14	0	1.170	1.150	1.170	1.160	1.170	9,624,000	11,189,480	1.1627	8.695	8.547	8.695	8.621	8.695	1,294,970	8.6407	0.86%
2003-04-11	0	1.160	1.150	1.170	1.140	1.160	9,372,000	10,797,640	1.1521	8.621	8.547	8.695	8.472	8.621	1,261,062	8.5623	0.87%
2003-04-10	0	1.150	1.130	1.150	1.140	1.150	8,916,000	10,173,840	1.1411	8.547	8.398	8.547	8.472	8.547	1,199,704	8.4803	0.88%
2003-04-09	0	1.140	1.120	1.140	1.130	1.140	8,684,000	9,884,160	1.1382	8.472	8.324	8.472	8.398	8.472	1,168,487	8.4589	0.00%
2003-04-08	0	1.140	1.120	1.140	1.130	1.140	8,860,000	10,094,400	1.1393	8.472	8.324	8.472	8.398	8.472	1,192,169	8.4673	0.00%
2003-04-07	0	1.140	1.130	1.150	1.130	1.140	8,976,000	10,226,640	1.1393	8.472	8.398	8.547	8.398	8.472	1,207,778	8.4673	0.00%
2003-04-04	0	1.140	1.120	1.140	1.120	1.140	10,528,000	11,914,120	1.1317	8.472	8.324	8.472	8.324	8.472	1,416,609	8.4103	0.88%
2003-04-03	0	1.130	1.120	1.140	1.110	1.130	9,632,000	10,871,160	1.1287	8.398	8.324	8.472	8.249	8.398	1,296,047	8.3879	0.00%
2003-04-02	0	1.130	1.120	1.140	1.100	1.130	9,200,000	10,377,480	1.1280	8.398	8.324	8.472	8.175	8.398	1,237,918	8.3830	0.00%
2003-04-01	0	1.130	1.120	1.140	1.120	1.140	9,060,000	10,278,520	1.1345	8.398	8.324	8.472	8.324	8.472	1,219,080	8.4314	0.00%
2003-03-31	0	1.130	1.110	1.130	1.120	1.130	10,472,000	11,788,880	1.1258	8.398	8.249	8.398	8.324	8.398	1,409,074	8.3664	0.00%
2003-03-28	0	1.130	1.110	1.130	1.120	1.130	10,120,000	11,401,040	1.1266	8.398	8.249	8.398	8.324	8.398	1,361,710	8.3726	0.89%
2003-03-27	0	1.120	1.110	1.120	1.110	1.120	10,324,000	11,519,600	1.1158	8.324	8.249	8.324	8.249	8.324	1,389,160	8.2925	0.00%
2003-03-26	0	1.120	1.110	1.130	1.100	1.120	9,112,000	10,138,880	1.1127	8.324	8.249	8.398	8.175	8.324	1,226,077	8.2694	0.90%
2003-03-25	0	1.110	1.100	1.110	1.070	1.110	10,800,000	11,790,960	1.0918	8.249	8.175	8.249	7.952	8.249	1,453,208	8.1137	3.74%
2003-03-24	0	1.070	1.050	1.080	1.060	1.090	10,020,000	10,749,240	1.0728	7.952	7.803	8.026	7.878	8.101	1,348,255	7.9727	0.00%
2003-03-21	0	1.070	1.050	1.070	1.060	1.100	9,848,000	10,727,560	1.0893	7.952	7.803	7.952	7.878	8.175	1,325,111	8.0956	-1.83%
2003-03-20	0	1.090	1.070	1.090	1.080	1.090	10,036,000	10,894,000	1.0855	8.101	7.952	8.101	8.026	8.101	1,350,407	8.0672	0.93%
2003-03-19	0	1.080	1.060	1.090	1.070	1.080	10,888,000	11,723,000	1.0767	8.026	7.878	8.101	7.952	8.026	1,465,049	8.0018	0.93%
2003-03-18	0	1.070	1.060	1.080	1.070	1.080	9,840,000	10,533,280	1.0705	7.952	7.878	8.026	7.952	8.026	1,324,034	7.9554	-0.93%
2003-03-17	0	1.080	1.060	1.080	1.070	1.080	9,936,000	10,682,920	1.0752	8.026	7.878	8.026	7.952	8.026	1,336,952	7.9905	0.93%
2003-03-14	0	1.070	1.050	1.070	1.040	1.070	9,504,000	10,074,680	1.0600	7.952	7.803	7.952	7.729	7.952	1,278,823	7.8781	0.94%
2003-03-13	0	1.060	1.040	1.070	1.050	1.070	10,872,000	11,516,360	1.0593	7.878	7.729	7.952	7.803	7.952	1,462,897	7.8723	0.95%
2003-03-12	0	1.050	1.040	1.060	1.050	1.050	9,840,000	10,332,000	1.0500	7.803	7.729	7.878	7.803	7.803	1,324,034	7.8034	-0.94%
2003-03-11	0	1.060	1.030	1.060	1.030	1.060	10,188,000	10,703,120	1.0506	7.878	7.655	7.878	7.655	7.878	1,370,860	7.8076	0.00%
2003-03-10	0	1.060	1.040	1.060	1.040	1.060	9,064,000	9,536,680	1.0521	7.878	7.729	7.878	7.729	7.878	1,219,619	7.8194	0.95%
2003-03-07	0	1.050	1.040	1.060	1.050	1.060	8,748,000	9,193,800	1.0510	7.803	7.729	7.878	7.803	7.878	1,177,099	7.8106	-0.94%
2003-03-06	0	1.060	1.050	1.070	1.060	1.070	9,076,000	9,671,760	1.0656	7.878	7.803	7.952	7.878	7.952	1,221,233	7.9197	-0.93%
2003-03-05	0	1.070	1.050	1.070	1.060	1.080	8,980,000	9,587,800	1.0677	7.952	7.803	7.952	7.878	8.026	1,208,316	7.9348	0.00%
2003-03-04	0	1.070	1.060	1.070	1.060	1.080	8,600,000	9,163,800	1.0656	7.952	7.878	7.952	7.878	8.026	1,157,185	7.9190	0.94%
2003-03-03	0	1.060	1.040	1.070	1.060	1.070	8,796,000	9,327,360	1.0604	7.878	7.729	7.952	7.878	7.952	1,183,558	7.8808	0.00%
2003-02-28	0	1.060	1.050	1.070	1.050	1.060	8,932,000	9,430,560	1.0558	7.878	7.803	7.952	7.803	7.878	1,201,857	7.8467	0.95%
2003-02-27	0	1.050	1.040	1.060	1.050	1.060	8,228,000	8,647,000	1.0509	7.803	7.729	7.878	7.803	7.878	1,107,130	7.8103	0.00%
2003-02-26	0	1.050	1.050	1.060	1.050	1.070	7,300,000	7,719,560	1.0575	7.803	7.803	7.878	7.803	7.952	982,261	7.8590	-0.94%
2003-02-25	0	1.060	1.040	1.070	1.050	1.070	10,648,000	11,253,280	1.0568	7.878	7.729	7.952	7.803	7.952	1,432,756	7.8543	0.00%
2003-02-24	0	1.060	1.050	1.070	1.050	1.070	7,252,000	7,710,200	1.0632	7.878	7.803	7.952	7.803	7.952	975,803	7.9014	0.00%
2003-02-21	0	1.060	1.040	1.060	1.040	1.080	7,248,000	7,715,760	1.0645	7.878	7.729	7.878	7.729	8.026	975,264	7.9115	-1.85%
2003-02-20	0	1.080	1.060	1.080	1.060	1.090	7,408,000	7,955,200	1.0739	8.026	7.878	8.026	7.878	8.101	996,793	7.9808	0.93%
2003-02-19	0	1.070	1.050	1.080	1.050	1.080	8,740,000	9,322,840	1.0667	7.952	7.803	8.026	7.803	8.026	1,176,022	7.9274	0.00%
2003-02-18	0	1.070	1.060	1.080	1.060	1.080	8,496,000	9,059,920	1.0664	7.952	7.878	8.026	7.878	8.026	1,143,191	7.9251	0.94%
2003-02-17	0	1.060	1.060	1.070	1.050	1.070	8,460,000	8,943,360	1.0571	7.878	7.878	7.952	7.803	7.952	1,138,347	7.8564	0.00%
2003-02-14	0	1.060	1.040	1.060	1.040	1.080	7,920,000	8,345,720	1.0538	7.878	7.729	7.878	7.729	8.026	1,065,686	7.8313	-0.93%
2003-02-13	0	1.070	1.040	1.070	1.060	1.070	7,776,000	8,270,960	1.0637	7.952	7.729	7.952	7.878	7.952	1,046,310	7.9049	0.94%
2003-02-12	0	1.060	1.050	1.070	1.050	1.070	8,412,000	8,909,120	1.0591	7.878	7.803	7.952	7.803	7.952	1,131,888	7.8710	-0.93%
2003-02-11	0	1.070	1.050	1.080	1.060	1.080	8,824,000	9,469,920	1.0732	7.952	7.803	8.026	7.878	8.026	1,187,325	7.9758	0.94%
2003-02-10	0	1.060	1.030	1.060	1.040	1.060	7,808,000	8,194,960	1.0496	7.878	7.655	7.878	7.729	7.878	1,050,616	7.8001	0.00%
2003-02-07	0	1.060	1.030	1.060	1.040	1.060	9,308,000	9,766,480	1.0493	7.878	7.655	7.878	7.729	7.878	1,252,450	7.7979	1.92%
2003-02-06	0	1.040	1.040	1.050	0.990	1.050	8,680,000	8,975,840	1.0341	7.729	7.729	7.803	7.358	7.803	1,167,949	7.6851	-0.95%
2003-02-05	0	1.050	1.040	1.060	1.020	1.060	8,460,000	8,873,480	1.0489	7.803	7.729	7.878	7.580	7.878	1,138,347	7.7951	2.94%
2003-02-04	0	1.020	1.000	1.020	1.010	1.030	7,836,000	7,931,120	1.0121	7.580	7.432	7.580	7.506	7.655	1,054,384	7.5220	0.00%
2003-01-30	0	1.020	1.000	1.020	0.990	1.030	9,304,000	9,383,240	1.0085	7.580	7.432	7.580	7.358	7.655	1,251,912	7.4951	3.03%
2003-01-29	0	0.990	0.970	0.990	0.980	0.990	9,488,000	9,305,120	0.9807	7.358	7.209	7.358	7.283	7.358	1,276,671	7.2886	1.02%
2003-01-28	0	0.980	0.960	0.980	0.970	0.990	7,304,000	7,125,640	0.9756	7.283	7.135	7.283	7.209	7.358	982,800	7.2503	0.00%
2003-01-27	0	0.980	0.960	0.980	0.970	1.000	8,504,000	8,327,880	0.9793	7.283	7.135	7.283	7.209	7.432	1,144,267	7.2779	-2.00%
2003-01-24	0	1.000	0.970	1.000	0.980	1.000	11,396,000	11,228,920	0.9853	7.432	7.209	7.432	7.283	7.432	1,533,404	7.3229	0.00%
2003-01-23	0	1.000	0.980	1.010	0.990	1.010	9,524,000	9,482,360	0.9956	7.432	7.283	7.506	7.358	7.506	1,281,515	7.3993	1.01%
2003-01-22	0	0.990	0.970	0.990	0.970	0.990	11,084,000	10,805,880	0.9749	7.358	7.209	7.358	7.209	7.358	1,491,423	7.2454	1.02%
2003-01-21	0	0.980	0.970	0.990	0.980	0.980	9,780,000	9,584,400	0.9800	7.283	7.209	7.358	7.283	7.283	1,315,961	7.2832	-1.01%
2003-01-20	0	0.990	0.970	0.990	0.980	1.000	11,732,000	11,553,520	0.9848	7.358	7.209	7.358	7.283	7.432	1,578,615	7.3188	-1.98%
2003-01-17	0	1.010	0.990	1.010	0.980	1.010	11,860,000	11,694,520	0.9860	7.506	7.358	7.506	7.283	7.506	1,595,838	7.3281	2.02%
2003-01-16	0	0.990	0.970	0.990	0.980	1.000	9,044,000	8,903,480	0.9845	7.358	7.209	7.358	7.283	7.432	1,216,928	7.3164	-1.00%
2003-01-15	0	1.000	0.980	1.000	0.980	1.020	10,000,000	9,931,960	0.9932	7.432	7.283	7.432	7.283	7.580	1,345,563	7.3813	-0.99%
2003-01-14	0	1.010	0.990	1.010	0.990	1.010	10,804,000	10,757,960	0.9957	7.506	7.358	7.506	7.358	7.506	1,453,747	7.4002	0.00%
2003-01-13	0	1.010	1.000	1.010	0.990	1.010	11,044,000	11,002,560	0.9962	7.506	7.432	7.506	7.358	7.506	1,486,040	7.4039	1.00%
2003-01-10	0	1.000	0.990	1.000	0.980	1.010	10,796,000	10,634,880	0.9851	7.432	7.358	7.432	7.283	7.506	1,452,670	7.3209	1.01%
2003-01-09	0	0.990	0.980	1.000	0.980	1.010	8,628,000	8,554,880	0.9915	7.358	7.283	7.432	7.283	7.506	1,160,952	7.3688	-1.00%
2003-01-08	0	1.000	0.980	1.000	0.970	1.000	10,132,000	9,952,520	0.9823	7.432	7.283	7.432	7.209	7.432	1,363,325	7.3002	2.04%
2003-01-07	0	0.980	0.960	0.980	0.930	0.990	10,920,000	10,579,600	0.9688	7.283	7.135	7.283	6.912	7.358	1,469,355	7.2002	-1.01%
2003-01-06	0	0.990	0.970	0.990	0.960	0.990	9,584,000	9,369,920	0.9777	7.358	7.209	7.358	7.135	7.358	1,289,588	7.2658	2.06%
2003-01-03	0	0.970	0.950	0.980	0.930	0.970	10,212,000	9,672,680	0.9472	7.209	7.060	7.283	6.912	7.209	1,374,089	7.0393	2.11%
2003-01-02	0	0.950	0.930	0.950	0.920	0.960	10,044,000	9,465,560	0.9424	7.060	6.912	7.060	6.837	7.135	1,351,484	7.0038	0.00%
2002-12-31	0	0.950	0.930	0.950	0.940	0.960	3,376,000	3,186,240	0.9438	7.060	6.912	7.060	6.986	7.135	454,262	7.0141	-1.04%
2002-12-30	0	0.960	0.940	0.960	0.950	0.970	8,396,000	8,005,960	0.9535	7.135	6.986	7.135	7.060	7.209	1,129,735	7.0866	0.00%
2002-12-27	0	0.960	0.950	0.970	0.940	0.980	8,164,000	7,872,920	0.9643	7.135	7.060	7.209	6.986	7.283	1,098,518	7.1669	-1.03%
2002-12-24	0	0.970	0.940	0.970	0.920	0.970	6,760,000	6,457,840	0.9553	7.209	6.986	7.209	6.837	7.209	909,601	7.0996	0.00%
2002-12-23	0	0.970	0.960	0.980	0.950	0.970	10,468,000	10,050,560	0.9601	7.209	7.135	7.283	7.060	7.209	1,408,536	7.1355	2.11%
2002-12-20	0	0.950	0.950	0.960	0.950	0.970	8,852,000	8,441,840	0.9537	7.060	7.060	7.135	7.060	7.209	1,191,093	7.0875	-1.04%
2002-12-19	0	0.960	0.940	0.960	0.950	0.970	6,736,000	6,432,640	0.9550	7.135	6.986	7.135	7.060	7.209	906,372	7.0971	0.00%
2002-12-18	0	0.960	0.940	0.960	0.940	1.040	7,996,000	7,801,840	0.9757	7.135	6.986	7.135	6.986	7.729	1,075,913	7.2514	-7.69%
2002-12-17	0	1.040	1.020	1.040	1.020	1.060	7,296,000	7,548,160	1.0346	7.729	7.580	7.729	7.580	7.878	981,723	7.6887	1.96%
2002-12-16	0	1.020	1.020	1.030	0.930	1.020	10,672,000	10,566,520	0.9901	7.580	7.580	7.655	6.912	7.580	1,435,985	7.3584	5.15%
2002-12-13	0	0.970	0.960	0.970	0.890	0.970	10,280,000	9,481,040	0.9223	7.209	7.135	7.209	6.614	7.209	1,383,239	6.8542	6.59%
2002-12-12	0	0.910	0.910	0.920	0.870	0.920	10,852,000	9,651,080	0.8893	6.763	6.763	6.837	6.466	6.837	1,460,205	6.6094	3.41%
2002-12-11	0	0.880	0.860	0.880	0.850	0.890	9,072,000	7,886,240	0.8693	6.540	6.391	6.540	6.317	6.614	1,220,695	6.4605	2.33%
2002-12-10	0	0.860	0.850	0.860	0.840	0.870	7,376,000	6,278,240	0.8512	6.391	6.317	6.391	6.243	6.466	992,488	6.3258	0.00%
2002-12-09	0	0.860	0.840	0.860	0.840	0.880	7,876,000	6,711,960	0.8522	6.391	6.243	6.391	6.243	6.540	1,059,766	6.3334	3.61%
2002-12-06	0	0.830	0.830	0.860	0.830	0.900	5,384,000	4,727,920	0.8781	6.168	6.168	6.391	6.168	6.689	724,451	6.5262	-6.74%
2002-12-05	0	0.890	0.880	0.890	0.850	0.900	10,728,000	9,333,480	0.8700	6.614	6.540	6.614	6.317	6.689	1,443,520	6.4658	3.49%
2002-12-04	0	0.860	0.840	0.860	0.810	0.860	8,880,000	7,377,920	0.8308	6.391	6.243	6.391	6.020	6.391	1,194,860	6.1747	4.88%
2002-12-03	0	0.820	0.790	0.820	0.800	0.830	7,620,000	6,183,480	0.8115	6.094	5.871	6.094	5.945	6.168	1,025,319	6.0308	1.23%
2002-12-02	0	0.810	0.790	0.810	0.790	0.810	6,112,000	4,903,160	0.8022	6.020	5.871	6.020	5.871	6.020	822,408	5.9620	0.00%
2002-11-29	0	0.810	0.790	0.810	0.800	0.830	6,980,000	5,662,960	0.8113	6.020	5.871	6.020	5.945	6.168	939,203	6.0295	1.25%
2002-11-28	0	0.800	0.780	0.800	0.750	0.800	9,172,000	7,047,640	0.7684	5.945	5.797	5.945	5.574	5.945	1,234,151	5.7105	3.90%
2002-11-27	0	0.770	0.760	0.770	0.740	0.770	6,764,000	5,141,960	0.7602	5.723	5.648	5.723	5.500	5.723	910,139	5.6496	1.32%
2002-11-26	0	0.760	0.740	0.770	0.740	0.780	5,952,000	4,500,000	0.7560	5.648	5.500	5.723	5.500	5.797	800,879	5.6188	-2.56%
2002-11-25	0	0.780	0.760	0.780	0.750	0.810	9,084,000	7,064,200	0.7777	5.797	5.648	5.797	5.574	6.020	1,222,310	5.7794	0.00%
2002-11-22	0	0.780	0.760	0.780	0.760	0.820	11,932,000	9,529,480	0.7986	5.797	5.648	5.797	5.648	6.094	1,605,526	5.9354	-3.70%
2002-11-21	0	0.810	0.790	0.810	0.730	0.820	10,816,000	8,322,480	0.7695	6.020	5.871	6.020	5.425	6.094	1,455,361	5.7185	6.58%
2002-11-20	0	0.760	0.750	0.760	0.750	0.820	6,672,000	5,293,600	0.7934	5.648	5.574	5.648	5.574	6.094	897,760	5.8965	-6.17%
2002-11-19	0	0.810	0.790	0.810	0.780	0.840	11,000,000	8,793,520	0.7994	6.020	5.871	6.020	5.797	6.243	1,480,120	5.9411	-4.71%
2002-11-18	0	0.850	0.830	0.850	0.830	0.860	7,428,000	6,307,800	0.8492	6.317	6.168	6.317	6.168	6.391	999,485	6.3111	0.00%
2002-11-15	0	0.850	0.840	0.850	0.830	0.900	7,100,000	6,153,160	0.8666	6.317	6.243	6.317	6.168	6.689	955,350	6.4407	-3.41%
2002-11-14	0	0.880	0.870	0.890	0.780	0.890	9,992,000	8,295,960	0.8303	6.540	6.466	6.614	5.797	6.614	1,344,487	6.1704	11.39%
2002-11-13	0	0.790	0.790	0.800	0.790	0.810	7,152,000	5,724,680	0.8004	5.871	5.871	5.945	5.871	6.020	962,347	5.9487	-2.47%
2002-11-12	0	0.810	0.810	0.820	0.760	0.820	9,324,000	7,387,560	0.7923	6.020	6.020	6.094	5.648	6.094	1,254,603	5.8884	6.58%
2002-11-11	0	0.760	0.750	0.760	0.690	0.760	8,172,000	5,745,640	0.7031	5.648	5.574	5.648	5.128	5.648	1,099,594	5.2252	10.14%
2002-11-08	0	0.690	0.680	0.690	0.670	0.690	7,000,000	4,765,800	0.6808	5.128	5.054	5.128	4.979	5.128	941,894	5.0598	-1.43%
2002-11-07	0	0.700	0.690	0.700	0.680	0.700	7,060,000	4,867,080	0.6894	5.202	5.128	5.202	5.054	5.202	949,968	5.1234	2.94%
2002-11-06	0	0.680	0.680	0.690	0.680	0.700	8,796,000	6,070,440	0.6901	5.054	5.054	5.128	5.054	5.202	1,183,558	5.1290	-1.45%
2002-11-05	0	0.690	0.690	0.700	0.680	0.700	4,976,000	3,434,240	0.6902	5.128	5.128	5.202	5.054	5.202	669,552	5.1292	-1.43%
2002-11-04	0	0.700	0.690	0.700	0.690	0.700	5,552,000	3,839,480	0.6915	5.202	5.128	5.202	5.128	5.202	747,057	5.1395	1.45%
2002-11-01	0	0.690	0.680	0.690	0.680	0.690	6,396,000	4,388,320	0.6861	5.128	5.054	5.128	5.054	5.128	860,622	5.0990	-1.43%
2002-10-31	0	0.700	0.680	0.700	0.680	0.700	7,452,000	5,137,480	0.6894	5.202	5.054	5.202	5.054	5.202	1,002,714	5.1236	1.45%
2002-10-30	0	0.690	0.680	0.700	0.690	0.700	7,660,000	5,290,080	0.6906	5.128	5.054	5.202	5.128	5.202	1,030,702	5.1325	-1.43%
2002-10-29	0	0.700	0.680	0.700	0.690	0.700	8,416,000	5,813,720	0.6908	5.202	5.054	5.202	5.128	5.202	1,132,426	5.1339	0.00%
2002-10-28	0	0.700	0.690	0.700	0.670	0.700	8,060,000	5,524,160	0.6854	5.202	5.128	5.202	4.979	5.202	1,084,524	5.0936	1.45%
2002-10-25	0	0.690	0.680	0.690	0.660	0.700	9,036,000	6,166,240	0.6824	5.128	5.054	5.128	4.905	5.202	1,215,851	5.0715	0.00%
2002-10-24	0	0.690	0.670	0.690	0.660	0.690	10,432,000	7,057,080	0.6765	5.128	4.979	5.128	4.905	5.128	1,403,692	5.0275	1.47%
2002-10-23	0	0.680	0.670	0.680	0.660	0.680	7,152,000	4,792,840	0.6701	5.054	4.979	5.054	4.905	5.054	962,347	4.9804	3.03%
2002-10-22	0	0.660	0.650	0.660	0.620	0.660	10,532,000	6,806,480	0.6463	4.905	4.831	4.905	4.608	4.905	1,417,147	4.8029	6.45%
2002-10-21	0	0.620	0.600	0.620	0.580	0.620	10,368,000	6,226,040	0.6005	4.608	4.459	4.608	4.310	4.608	1,395,080	4.4629	3.33%
2002-10-18	0	0.600	0.590	0.600	0.550	0.610	6,972,000	4,029,200	0.5779	4.459	4.385	4.459	4.088	4.533	938,127	4.2949	-1.64%
2002-10-17	0	0.610	0.600	0.610	0.600	0.630	7,940,000	4,822,600	0.6074	4.533	4.459	4.533	4.459	4.682	1,068,377	4.5139	-3.17%
2002-10-16	0	0.630	0.620	0.630	0.610	0.640	7,264,000	4,489,560	0.6181	4.682	4.608	4.682	4.533	4.756	977,417	4.5933	-1.56%
2002-10-15	0	0.640	0.630	0.640	0.620	0.640	8,444,000	5,317,120	0.6297	4.756	4.682	4.756	4.608	4.756	1,136,194	4.6798	4.92%
2002-10-11	0	0.610	0.600	0.610	0.580	0.630	9,800,000	5,937,760	0.6059	4.533	4.459	4.533	4.310	4.682	1,318,652	4.5029	-1.61%
2002-10-10	0	0.620	0.610	0.620	0.610	0.630	8,704,000	5,434,840	0.6244	4.608	4.533	4.608	4.533	4.682	1,171,178	4.6405	-3.12%
2002-10-09	0	0.640	0.620	0.640	0.620	0.640	8,292,000	5,224,080	0.6300	4.756	4.608	4.756	4.608	4.756	1,115,741	4.6822	0.00%
2002-10-08	0	0.640	0.620	0.640	0.610	0.650	9,512,000	6,038,600	0.6348	4.756	4.608	4.756	4.533	4.831	1,279,900	4.7180	3.23%
2002-10-07	0	0.620	0.600	0.620	0.600	0.630	8,844,000	5,434,920	0.6145	4.608	4.459	4.608	4.459	4.682	1,190,016	4.5671	1.64%
2002-10-04	0	0.610	0.600	0.610	0.580	0.610	14,240,000	8,508,960	0.5975	4.533	4.459	4.533	4.310	4.533	1,916,082	4.4408	5.17%
2002-10-03	0	0.580	0.570	0.580	0.530	0.580	13,116,000	7,270,800	0.5543	4.310	4.236	4.310	3.939	4.310	1,764,841	4.1198	7.41%
2002-10-02	0	0.540	0.530	0.540	0.530	0.540	7,620,000	4,049,920	0.5315	4.013	3.939	4.013	3.939	4.013	1,025,319	3.9499	1.89%
2002-09-30	0	0.530	0.520	0.530	0.520	0.530	6,960,000	3,643,120	0.5234	3.939	3.865	3.939	3.865	3.939	936,512	3.8901	-1.85%
2002-09-27	0	0.540	0.530	0.540	0.510	0.540	13,508,000	7,073,520	0.5237	4.013	3.939	4.013	3.790	4.013	1,817,587	3.8917

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---