Global Token Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08192	2002-11-29	2019-10-24	2021-04-20	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
2021-04-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2019-10-24	0	0.031	0.028	0.036	-	-	0	0	-	0.031	0.028	0.036	-	-	0	-	0.00%
2019-10-23	0	0.031	0.031	0.034	0.028	0.032	1,224,000	37,860	0.0309	0.031	0.031	0.034	0.028	0.032	1,224,000	0.0309	24.00%
2019-10-22	0	0.025	0.025	0.026	0.024	0.024	12,000	288	0.0240	0.025	0.025	0.026	0.024	0.024	12,000	0.0240	-3.85%
2019-10-21	0	0.026	0.023	0.029	-	-	0	0	-	0.026	0.023	0.029	-	-	0	-	0.00%
2019-10-18	0	0.026	0.026	0.030	0.025	0.025	84,000	2,100	0.0250	0.026	0.026	0.030	0.025	0.025	84,000	0.0250	-3.70%
2019-10-17	0	0.027	0.025	0.030	-	-	0	0	-	0.027	0.025	0.030	-	-	0	-	0.00%
2019-10-16	0	0.027	0.026	0.032	0.026	0.026	84,000	2,184	0.0260	0.027	0.026	0.032	0.026	0.026	84,000	0.0260	-10.00%
2019-10-15	0	0.030	0.026	0.034	-	-	0	0	-	0.030	0.026	0.034	-	-	0	-	0.00%
2019-10-14	0	0.030	0.027	0.033	0.025	0.030	168,000	4,404	0.0262	0.030	0.027	0.033	0.025	0.030	168,000	0.0262	0.00%
2019-10-11	0	0.030	0.026	0.032	0.025	0.030	420,000	12,000	0.0286	0.030	0.026	0.032	0.025	0.030	420,000	0.0286	7.14%
2019-10-10	0	0.028	0.028	0.031	-	-	0	0	-	0.028	0.028	0.031	-	-	0	-	0.00%
2019-10-09	0	0.028	0.028	0.031	0.028	0.028	60,000	1,680	0.0280	0.028	0.028	0.031	0.028	0.028	60,000	0.0280	0.00%
2019-10-08	0	0.028	0.028	0.032	0.027	0.030	224,000	6,292	0.0281	0.028	0.028	0.032	0.027	0.030	224,000	0.0281	-12.50%
2019-10-04	0	0.032	0.031	0.032	0.032	0.032	120,000	3,840	0.0320	0.032	0.031	0.032	0.032	0.032	120,000	0.0320	6.67%
2019-10-03	0	0.030	0.029	0.033	0.030	0.034	156,000	4,860	0.0312	0.030	0.029	0.033	0.030	0.034	156,000	0.0312	-6.25%
2019-10-02	0	0.032	0.031	0.034	0.032	0.037	708,000	23,028	0.0325	0.032	0.031	0.034	0.032	0.037	708,000	0.0325	6.67%
2019-09-30	0	0.030	0.029	0.034	0.030	0.030	12,000	360	0.0300	0.030	0.029	0.034	0.030	0.030	12,000	0.0300	3.45%
2019-09-27	0	0.029	0.029	0.036	0.027	0.027	125,000	3,360	0.0269	0.029	0.029	0.036	0.027	0.027	125,000	0.0269	-9.38%
2019-09-26	0	0.032	0.027	0.034	-	-	0	0	-	0.032	0.027	0.034	-	-	0	-	0.00%
2019-09-25	0	0.032	0.027	0.034	0.033	0.034	60,000	2,028	0.0338	0.032	0.027	0.034	0.033	0.034	60,000	0.0338	-5.88%
2019-09-24	0	0.034	0.027	0.034	0.034	0.034	64,000	2,128	0.0333	0.034	0.027	0.034	0.034	0.034	64,000	0.0333	9.68%
2019-09-23	0	0.031	0.031	0.034	-	-	3,000	81	0.0270	0.031	0.031	0.034	-	-	3,000	0.0270	3.33%
2019-09-20	0	0.030	0.030	0.034	0.030	0.030	24,000	720	0.0300	0.030	0.030	0.034	0.030	0.030	24,000	0.0300	0.00%
2019-09-19	0	0.030	0.030	0.033	0.026	0.030	96,000	2,580	0.0269	0.030	0.030	0.033	0.026	0.030	96,000	0.0269	3.45%
2019-09-18	0	0.029	0.029	0.033	0.029	0.029	240,000	6,960	0.0290	0.029	0.029	0.033	0.029	0.029	240,000	0.0290	0.00%
2019-09-17	0	0.029	0.029	0.032	0.029	0.029	204,000	5,916	0.0290	0.029	0.029	0.032	0.029	0.029	204,000	0.0290	0.00%
2019-09-16	0	0.029	0.029	0.036	0.027	0.029	28,000	748	0.0267	0.029	0.029	0.036	0.027	0.029	28,000	0.0267	-12.12%
2019-09-13	0	0.033	0.029	0.036	-	-	0	0	-	0.033	0.029	0.036	-	-	0	-	0.00%
2019-09-12	0	0.033	0.030	0.036	0.028	0.033	312,000	9,240	0.0296	0.033	0.030	0.036	0.028	0.033	312,000	0.0296	0.00%
2019-09-11	0	0.033	0.028	0.036	0.033	0.033	24,000	792	0.0330	0.033	0.028	0.036	0.033	0.033	24,000	0.0330	0.00%
2019-09-10	0	0.033	0.030	0.036	0.031	0.037	432,000	14,424	0.0334	0.033	0.030	0.036	0.031	0.037	432,000	0.0334	-21.43%
2019-09-09	0	0.042	0.037	0.042	0.036	0.042	360,800	13,622	0.0378	0.042	0.037	0.042	0.036	0.042	360,800	0.0378	-4.55%
2019-09-06	0	0.044	0.040	0.044	0.039	0.049	660,000	27,012	0.0409	0.044	0.040	0.044	0.039	0.049	660,000	0.0409	-10.20%
2019-09-05	0	0.049	0.048	0.049	0.040	0.055	369,000	15,717	0.0426	0.049	0.048	0.049	0.040	0.055	369,000	0.0426	-10.91%
2019-09-04	0	0.055	0.053	0.057	0.040	0.055	180,000	7,500	0.0417	0.055	0.053	0.057	0.040	0.055	180,000	0.0417	14.58%
2019-09-03	0	0.048	0.045	0.048	0.048	0.050	108,000	5,232	0.0484	0.048	0.045	0.048	0.048	0.050	108,000	0.0484	-17.24%
2019-09-02	0	0.058	0.055	0.060	0.034	0.058	78,929	3,938	0.0499	0.058	0.055	0.060	0.034	0.058	78,929	0.0499	-3.33%
2019-08-30	0	0.060	0.055	0.060	0.058	0.060	36,000	2,112	0.0587	0.060	0.055	0.060	0.058	0.060	36,000	0.0587	3.45%
2019-08-29	0	0.058	0.058	0.059	0.055	0.055	36,000	2,028	0.0563	0.058	0.058	0.059	0.055	0.055	36,000	0.0563	-1.69%
2019-08-28	0	0.059	0.055	0.059	0.024	0.059	2,908,000	121,696	0.0418	0.059	0.055	0.059	0.024	0.059	2,908,000	0.0418	103.45%
2019-08-27	0	0.029	0.025	0.029	0.023	0.029	24,000	624	0.0260	0.029	0.025	0.029	0.023	0.029	24,000	0.0260	7.41%
2019-08-26	0	0.027	0.020	0.028	0.022	0.029	36,000	936	0.0260	0.027	0.020	0.028	0.022	0.029	36,000	0.0260	8.00%
2019-08-23	0	0.025	0.023	0.030	0.025	0.030	53,426	1,316	0.0246	0.025	0.023	0.030	0.025	0.030	53,426	0.0246	-13.79%
2019-08-22	0	0.029	0.025	0.032	-	-	0	0	-	0.029	0.025	0.032	-	-	0	-	0.00%
2019-08-21	0	0.029	0.025	0.030	0.023	0.030	108,000	2,820	0.0261	0.029	0.025	0.030	0.023	0.030	108,000	0.0261	3.57%
2019-08-20	0	0.028	0.025	0.033	-	-	0	0	-	0.028	0.025	0.033	-	-	0	-	0.00%
2019-08-19	0	0.028	0.028	0.032	0.025	0.032	36,000	996	0.0277	0.028	0.028	0.032	0.025	0.032	36,000	0.0277	-15.15%
2019-08-16	0	0.033	0.028	0.033	-	-	0	0	-	0.033	0.028	0.033	-	-	0	-	0.00%
2019-08-15	0	0.033	0.029	0.038	0.027	0.039	36,000	1,188	0.0330	0.033	0.029	0.038	0.027	0.039	36,000	0.0330	3.12%
2019-08-14	0	0.032	0.030	0.039	0.030	0.033	1,188,000	36,900	0.0311	0.032	0.030	0.039	0.030	0.033	1,188,000	0.0311	-17.95%
2019-08-13	0	0.039	0.031	0.039	-	-	4,000	108	0.0270	0.039	0.031	0.039	-	-	4,000	0.0270	0.00%
2019-08-12	0	0.039	0.031	0.039	0.030	0.039	372,000	12,948	0.0348	0.039	0.031	0.039	0.030	0.039	372,000	0.0348	0.00%
2019-08-09	0	0.039	0.029	0.040	-	-	0	0	-	0.039	0.029	0.040	-	-	0	-	0.00%
2019-08-08	0	0.039	0.039	0.040	0.031	0.039	48,000	1,692	0.0353	0.039	0.039	0.040	0.031	0.039	48,000	0.0353	14.71%
2019-08-07	0	0.034	0.029	0.035	0.034	0.034	240,000	8,160	0.0340	0.034	0.029	0.035	0.034	0.034	240,000	0.0340	0.00%
2019-08-06	0	0.034	0.031	0.040	-	-	0	0	-	0.034	0.031	0.040	-	-	0	-	0.00%
2019-08-05	0	0.034	0.029	0.038	0.034	0.035	180,000	6,132	0.0341	0.034	0.029	0.038	0.034	0.035	180,000	0.0341	-5.56%
2019-08-02	0	0.036	0.036	0.044	-	-	0	0	-	0.036	0.036	0.044	-	-	0	-	0.00%
2019-08-01	0	0.036	0.035	0.041	0.036	0.050	540,000	21,792	0.0404	0.036	0.035	0.041	0.036	0.050	540,000	0.0404	-10.00%
2019-07-31	0	0.040	0.032	0.040	0.040	0.040	84,000	3,360	0.0400	0.040	0.032	0.040	0.040	0.040	84,000	0.0400	-2.44%
2019-07-30	0	0.041	0.032	0.042	-	-	0	0	-	0.041	0.032	0.042	-	-	0	-	0.00%
2019-07-29	0	0.041	0.032	0.044	-	-	0	0	-	0.041	0.032	0.044	-	-	0	-	0.00%
2019-07-26	0	0.041	0.038	0.044	-	-	0	0	-	0.041	0.038	0.044	-	-	0	-	0.00%
2019-07-25	0	0.041	0.035	0.044	0.041	0.041	29,600	1,191	0.0402	0.041	0.035	0.044	0.041	0.041	29,600	0.0402	0.00%
2019-07-24	0	0.041	0.038	0.041	0.041	0.043	84,000	3,540	0.0421	0.041	0.038	0.041	0.041	0.043	84,000	0.0421	-6.82%
2019-07-23	0	0.044	0.042	0.044	0.044	0.044	108,000	4,752	0.0440	0.044	0.042	0.044	0.044	0.044	108,000	0.0440	0.00%
2019-07-22	0	0.044	0.043	0.054	-	-	0	0	-	0.044	0.043	0.054	-	-	0	-	0.00%
2019-07-19	0	0.044	0.044	0.050	0.043	0.044	120,000	5,184	0.0432	0.044	0.044	0.050	0.043	0.044	120,000	0.0432	2.33%
2019-07-18	0	0.043	0.035	0.051	0.043	0.043	328,000	14,080	0.0429	0.043	0.035	0.051	0.043	0.043	328,000	0.0429	0.00%
2019-07-17	0	0.043	0.041	0.046	0.043	0.043	48,000	2,064	0.0430	0.043	0.041	0.046	0.043	0.043	48,000	0.0430	4.88%
2019-07-16	0	0.041	0.041	0.045	0.041	0.041	60,000	2,460	0.0410	0.041	0.041	0.045	0.041	0.041	60,000	0.0410	0.00%
2019-07-15	0	0.041	0.039	0.044	0.039	0.041	168,000	6,744	0.0401	0.041	0.039	0.044	0.039	0.041	168,000	0.0401	5.13%
2019-07-12	0	0.039	0.035	0.039	0.034	0.039	480,000	16,788	0.0350	0.039	0.035	0.039	0.034	0.039	480,000	0.0350	14.71%
2019-07-11	0	0.034	0.034	0.036	0.032	0.036	708,000	24,288	0.0343	0.034	0.034	0.036	0.032	0.036	708,000	0.0343	-22.73%
2019-07-10	0	0.044	0.036	0.057	-	-	0	0	-	0.044	0.036	0.057	-	-	0	-	0.00%
2019-07-09	0	0.044	0.044	0.059	0.043	0.043	120,000	5,160	0.0430	0.044	0.044	0.059	0.043	0.043	120,000	0.0430	-22.81%
2019-07-08	0	0.057	0.037	0.060	-	-	0	0	-	0.057	0.037	0.060	-	-	0	-	0.00%
2019-07-05	0	0.057	0.042	0.057	-	-	0	0	-	0.057	0.042	0.057	-	-	0	-	-1.72%
2019-07-04	0	0.058	0.041	0.058	0.058	0.059	48,000	2,808	0.0585	0.058	0.041	0.058	0.058	0.059	48,000	0.0585	-3.33%
2019-07-03	0	0.060	0.048	0.067	0.041	0.060	48,000	2,268	0.0473	0.060	0.048	0.067	0.041	0.060	48,000	0.0473	9.09%
2019-07-02	0	0.055	0.043	0.062	0.037	0.055	72,000	2,880	0.0400	0.055	0.043	0.062	0.037	0.055	72,000	0.0400	-11.29%
2019-06-28	0	0.062	0.035	0.062	-	-	0	0	-	0.062	0.035	0.062	-	-	0	-	0.00%
2019-06-27	0	0.062	0.044	0.062	-	-	0	0	-	0.062	0.044	0.062	-	-	0	-	0.00%
2019-06-26	0	0.062	0.036	0.062	-	-	0	0	-	0.062	0.036	0.062	-	-	0	-	0.00%
2019-06-25	0	0.062	0.062	0.079	0.042	0.050	144,000	6,144	0.0427	0.062	0.062	0.079	0.042	0.050	144,000	0.0427	10.71%
2019-06-24	0	0.056	0.040	0.056	-	-	0	0	-	0.056	0.040	0.056	-	-	0	-	-3.45%
2019-06-21	0	0.058	0.040	0.059	0.058	0.058	12,000	696	0.0580	0.058	0.040	0.059	0.058	0.058	12,000	0.0580	0.00%
2019-06-20	0	0.058	0.040	0.058	-	-	0	0	-	0.058	0.040	0.058	-	-	0	-	-1.69%
2019-06-19	0	0.059	0.042	0.059	-	-	0	0	-	0.059	0.042	0.059	-	-	0	-	0.00%
2019-06-18	0	0.059	0.041	0.059	-	-	0	0	-	0.059	0.041	0.059	-	-	0	-	0.00%
2019-06-17	0	0.059	0.040	0.059	-	-	0	0	-	0.059	0.040	0.059	-	-	0	-	-1.67%
2019-06-14	0	0.060	0.045	0.128	-	-	0	0	-	0.060	0.045	0.128	-	-	0	-	0.00%
2019-06-13	0	0.060	0.049	0.060	0.060	0.060	12,000	720	0.0600	0.060	0.049	0.060	0.060	0.060	12,000	0.0600	-1.64%
2019-06-12	0	0.061	0.047	0.128	-	-	0	0	-	0.061	0.047	0.128	-	-	0	-	0.00%
2019-06-11	0	0.061	0.051	0.070	0.061	0.072	42,450	2,782	0.0655	0.061	0.051	0.070	0.061	0.072	42,450	0.0655	-12.86%
2019-06-10	0	0.070	0.061	0.070	0.069	0.076	212,000	15,404	0.0727	0.070	0.061	0.070	0.069	0.076	212,000	0.0727	-14.63%
2019-06-06	0	0.082	0.075	0.085	0.072	0.082	204,000	16,500	0.0809	0.082	0.075	0.085	0.072	0.082	204,000	0.0809	-12.77%
2019-06-05	0	0.094	0.062	0.095	0.094	0.097	756,000	71,256	0.0943	0.094	0.062	0.095	0.094	0.097	756,000	0.0943	0.00%
2019-06-04	0	0.094	0.055	0.094	-	-	0	0	-	0.094	0.055	0.094	-	-	0	-	0.00%
2019-06-03	0	0.094	0.092	0.097	0.092	0.097	624,000	59,532	0.0954	0.094	0.092	0.097	0.092	0.097	624,000	0.0954	0.00%
2019-05-31	0	0.094	0.068	0.118	-	-	0	0	-	0.094	0.068	0.118	-	-	0	-	0.00%
2019-05-30	0	0.094	0.055	0.125	-	-	0	0	-	0.094	0.055	0.125	-	-	0	-	0.00%
2019-05-29	0	0.094	0.090	0.094	0.092	0.094	24,000	2,232	0.0930	0.094	0.090	0.094	0.092	0.094	24,000	0.0930	2.17%
2019-05-28	0	0.092	0.090	0.092	0.092	0.092	12,000	1,104	0.0920	0.092	0.090	0.092	0.092	0.092	12,000	0.0920	2.22%
2019-05-27	0	0.090	0.090	0.108	0.085	0.087	144,000	12,540	0.0871	0.090	0.090	0.108	0.085	0.087	144,000	0.0871	2.27%
2019-05-24	0	0.088	0.087	-	0.068	0.088	1,776,000	142,848	0.0804	0.088	0.087	-	0.068	0.088	1,776,000	0.0804	17.33%
2019-05-23	0	0.075	0.074	0.075	0.060	0.075	985,500	72,420	0.0735	0.075	0.074	0.075	0.060	0.075	985,500	0.0735	29.31%
2019-05-22	0	0.058	0.058	0.068	0.050	0.056	1,092,000	58,932	0.0540	0.058	0.058	0.068	0.050	0.056	1,092,000	0.0540	16.00%
2019-05-21	0	0.050	0.042	0.050	0.041	0.053	816,000	40,344	0.0494	0.050	0.042	0.050	0.041	0.053	816,000	0.0494	4.17%
2019-05-20	0	0.048	0.040	0.048	0.048	0.048	12,000	576	0.0480	0.048	0.040	0.048	0.048	0.048	12,000	0.0480	0.00%
2019-05-17	0	0.048	0.046	0.048	0.040	0.049	1,728,000	82,032	0.0475	0.048	0.046	0.048	0.040	0.049	1,728,000	0.0475	14.29%
2019-05-16	0	0.042	0.038	0.049	0.042	0.049	116,000	5,416	0.0467	0.042	0.038	0.049	0.042	0.049	116,000	0.0467	-14.29%
2019-05-15	0	0.049	0.040	0.049	0.032	0.057	220,000	9,760	0.0444	0.049	0.040	0.049	0.032	0.057	220,000	0.0444	25.64%
2019-05-14	0	0.039	0.031	0.042	-	-	5,200	141	0.0271	0.039	0.031	0.042	-	-	5,200	0.0271	0.00%
2019-05-10	0	0.039	0.032	0.039	-	-	0	0	-	0.039	0.032	0.039	-	-	0	-	-2.50%
2019-05-09	0	0.040	0.036	0.040	0.042	0.043	336,000	14,400	0.0429	0.040	0.036	0.040	0.042	0.043	336,000	0.0429	-4.76%
2019-05-08	0	0.042	0.036	0.042	-	-	0	0	-	0.042	0.036	0.042	-	-	0	-	-2.33%
2019-05-07	0	0.043	0.040	0.043	0.040	0.043	448,000	18,348	0.0410	0.043	0.040	0.043	0.040	0.043	448,000	0.0410	2.38%
2019-05-06	0	0.042	0.040	0.042	0.039	0.046	868,000	36,504	0.0421	0.042	0.040	0.042	0.039	0.046	868,000	0.0421	-10.64%
2019-05-03	0	0.047	0.041	0.047	0.049	0.049	288,000	14,112	0.0490	0.047	0.041	0.047	0.049	0.049	288,000	0.0490	-4.08%
2019-05-02	0	0.049	0.049	0.052	0.049	0.057	6,120,000	312,408	0.0510	0.049	0.049	0.052	0.049	0.057	6,120,000	0.0510	-24.62%
2019-04-30	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2019-03-29	0	0.065	0.065	0.067	0.059	0.080	5,064,000	324,372	0.0641	0.065	0.065	0.067	0.059	0.080	5,064,000	0.0641	-18.75%
2019-03-28	0	0.080	0.075	0.080	0.080	0.080	108,000	8,640	0.0800	0.080	0.075	0.080	0.080	0.080	108,000	0.0800	-5.88%
2019-03-27	0	0.085	0.079	0.085	0.075	0.087	1,443,000	115,860	0.0803	0.085	0.079	0.085	0.075	0.087	1,443,000	0.0803	8.97%
2019-03-26	0	0.078	0.078	0.079	0.063	0.088	2,638,000	198,910	0.0754	0.078	0.078	0.079	0.063	0.088	2,638,000	0.0754	23.81%
2019-03-25	0	0.063	0.063	0.064	0.058	0.100	2,952,000	212,544	0.0720	0.063	0.063	0.064	0.058	0.100	2,952,000	0.0720	-49.19%
2019-03-22	0	0.124	0.124	0.125	0.113	0.128	24,000	2,892	0.1205	0.124	0.124	0.125	0.113	0.128	24,000	0.1205	0.00%
2019-03-21	0	0.124	0.124	0.125	0.124	0.125	204,000	25,308	0.1241	0.124	0.124	0.125	0.124	0.125	204,000	0.1241	-0.80%
2019-03-20	0	0.125	0.111	0.125	0.108	0.125	124,000	13,864	0.1118	0.125	0.111	0.125	0.108	0.125	124,000	0.1118	-2.34%
2019-03-19	0	0.128	0.128	0.130	0.123	0.128	192,000	23,868	0.1243	0.128	0.128	0.130	0.123	0.128	192,000	0.1243	-2.29%
2019-03-18	0	0.131	0.107	0.133	-	-	0	0	-	0.131	0.107	0.133	-	-	0	-	0.00%
2019-03-15	0	0.131	0.125	0.133	0.125	0.132	108,000	14,016	0.1298	0.131	0.125	0.133	0.125	0.132	108,000	0.1298	2.34%
2019-03-14	0	0.128	0.111	0.134	-	-	0	0	-	0.128	0.111	0.134	-	-	0	-	0.00%
2019-03-13	0	0.128	0.106	0.134	-	-	0	0	-	0.128	0.106	0.134	-	-	0	-	0.00%
2019-03-12	0	0.128	0.128	0.133	-	-	0	0	-	0.128	0.128	0.133	-	-	0	-	0.00%
2019-03-11	0	0.128	0.108	0.130	0.128	0.128	12,000	1,536	0.1280	0.128	0.108	0.130	0.128	0.128	12,000	0.1280	-1.54%
2019-03-08	0	0.130	0.125	0.130	0.130	0.130	24,000	3,120	0.1300	0.130	0.125	0.130	0.130	0.130	24,000	0.1300	-2.26%
2019-03-07	0	0.133	0.103	0.133	0.128	0.133	50,000	6,418	0.1284	0.133	0.103	0.133	0.128	0.133	50,000	0.1284	8.13%
2019-03-06	0	0.123	0.123	0.135	0.123	0.132	522,900	67,357	0.1288	0.123	0.123	0.135	0.123	0.132	522,900	0.1288	-11.51%
2019-03-05	0	0.139	0.130	0.139	0.139	0.139	24,000	3,336	0.1390	0.139	0.130	0.139	0.139	0.139	24,000	0.1390	5.30%
2019-03-04	0	0.132	0.130	0.173	-	-	0	0	-	0.132	0.130	0.173	-	-	0	-	0.00%
2019-03-01	0	0.132	0.132	0.135	0.132	0.132	300,000	39,600	0.1320	0.132	0.132	0.135	0.132	0.132	300,000	0.1320	-0.75%
2019-02-28	0	0.133	0.135	0.173	-	-	0	0	-	0.133	0.135	0.173	-	-	0	-	0.00%
2019-02-27	0	0.133	0.122	0.133	-	-	0	0	-	0.133	0.122	0.133	-	-	0	-	0.00%
2019-02-26	0	0.133	0.132	0.173	0.133	0.135	44,000	5,848	0.1329	0.133	0.132	0.173	0.133	0.135	44,000	0.1329	-2.21%
2019-02-25	0	0.136	0.134	0.158	0.135	0.142	259,000	35,986	0.1389	0.136	0.134	0.158	0.135	0.142	259,000	0.1389	-2.16%
2019-02-22	0	0.139	0.119	0.139	0.128	0.139	240,000	32,352	0.1348	0.139	0.119	0.139	0.128	0.139	240,000	0.1348	6.92%
2019-02-21	0	0.130	0.125	0.134	0.115	0.130	90,000	10,680	0.1187	0.130	0.125	0.134	0.115	0.130	90,000	0.1187	-3.70%
2019-02-20	0	0.135	0.125	0.145	-	-	0	0	-	0.135	0.125	0.145	-	-	0	-	0.00%
2019-02-19	0	0.135	0.112	0.176	-	-	0	0	-	0.135	0.112	0.176	-	-	0	-	0.00%
2019-02-18	0	0.135	0.131	0.152	0.131	0.135	84,000	11,064	0.1317	0.135	0.131	0.152	0.131	0.135	84,000	0.1317	0.00%
2019-02-15	0	0.135	0.125	0.135	-	-	0	0	-	0.135	0.125	0.135	-	-	0	-	-2.88%
2019-02-14	0	0.139	0.136	0.184	-	-	0	0	-	0.139	0.136	0.184	-	-	0	-	0.00%
2019-02-13	0	0.139	0.135	0.144	0.139	0.139	12,000	1,668	0.1390	0.139	0.135	0.144	0.139	0.139	12,000	0.1390	-3.47%
2019-02-12	0	0.144	0.129	0.144	0.135	0.145	36,800	5,076	0.1379	0.144	0.129	0.144	0.135	0.145	36,800	0.1379	6.67%
2019-02-11	0	0.135	0.125	0.199	0.135	0.135	12,000	1,620	0.1350	0.135	0.125	0.199	0.135	0.135	12,000	0.1350	3.85%
2019-02-08	0	0.130	0.125	0.135	0.130	0.130	12,000	1,560	0.1300	0.130	0.125	0.135	0.130	0.130	12,000	0.1300	0.00%
2019-02-04	0	0.130	0.130	0.151	-	-	0	0	-	0.130	0.130	0.151	-	-	0	-	0.00%
2019-02-01	0	0.130	0.130	0.151	0.126	0.130	48,000	6,096	0.1270	0.130	0.130	0.151	0.126	0.130	48,000	0.1270	-1.52%
2019-01-31	0	0.132	0.125	0.134	0.130	0.135	228,000	30,372	0.1332	0.132	0.125	0.134	0.130	0.135	228,000	0.1332	-5.71%
2019-01-30	0	0.140	0.125	0.148	0.135	0.140	96,000	13,080	0.1363	0.140	0.125	0.148	0.135	0.140	96,000	0.1363	3.70%
2019-01-29	0	0.135	0.128	0.143	0.126	0.156	468,000	68,916	0.1473	0.135	0.128	0.143	0.126	0.156	468,000	0.1473	-1.46%
2019-01-28	0	0.137	0.128	0.149	0.135	0.137	398,000	54,174	0.1361	0.137	0.128	0.149	0.135	0.137	398,000	0.1361	1.48%
2019-01-25	0	0.135	0.135	0.189	-	-	0	0	-	0.135	0.135	0.189	-	-	0	-	0.00%
2019-01-24	0	0.135	0.126	0.135	0.140	0.141	84,000	11,832	0.1409	0.135	0.126	0.135	0.140	0.141	84,000	0.1409	-2.88%
2019-01-23	0	0.139	0.135	0.184	-	-	24,000	3,240	0.1350	0.139	0.135	0.184	-	-	24,000	0.1350	0.00%
2019-01-22	0	0.139	0.125	0.139	0.140	0.141	252,000	35,340	0.1402	0.139	0.125	0.139	0.140	0.141	252,000	0.1402	8.59%
2019-01-21	0	0.128	0.128	0.199	-	-	0	0	-	0.128	0.128	0.199	-	-	0	-	3.23%
2019-01-18	0	0.124	0.104	0.134	-	-	0	0	-	0.124	0.104	0.134	-	-	0	-	0.00%
2019-01-17	0	0.124	0.103	0.136	-	-	0	0	-	0.124	0.103	0.136	-	-	0	-	0.00%
2019-01-16	0	0.124	0.101	0.130	0.124	0.124	240,000	29,760	0.1240	0.124	0.101	0.130	0.124	0.124	240,000	0.1240	0.00%
2019-01-15	0	0.124	0.101	0.124	-	-	24,000	2,976	0.1240	0.124	0.101	0.124	-	-	24,000	0.1240	0.00%
2019-01-14	0	0.124	0.104	0.124	0.124	0.124	60,400	7,480	0.1238	0.124	0.104	0.124	0.124	0.124	60,400	0.1238	-3.13%
2019-01-11	0	0.128	0.125	0.132	0.124	0.128	258,000	32,778	0.1270	0.128	0.125	0.132	0.124	0.128	258,000	0.1270	3.23%
2019-01-10	0	0.124	0.103	0.124	0.124	0.125	168,000	20,844	0.1241	0.124	0.103	0.124	0.124	0.125	168,000	0.1241	-0.80%
2019-01-09	0	0.125	0.120	0.125	0.125	0.125	12,000	1,500	0.1250	0.125	0.120	0.125	0.125	0.125	12,000	0.1250	4.17%
2019-01-08	0	0.120	0.119	0.120	-	-	12,000	1,440	0.1200	0.120	0.119	0.120	-	-	12,000	0.1200	-4.00%
2019-01-07	0	0.125	0.123	0.125	-	-	9,900	1,168	0.1180	0.125	0.123	0.125	-	-	9,900	0.1180	0.00%
2019-01-04	0	0.125	0.123	0.125	0.125	0.125	48,000	6,000	0.1250	0.125	0.123	0.125	0.125	0.125	48,000	0.1250	0.00%
2019-01-03	0	0.125	0.101	0.125	0.125	0.125	12,000	1,500	0.1250	0.125	0.101	0.125	0.125	0.125	12,000	0.1250	0.00%
2019-01-02	0	0.125	0.107	0.130	0.125	0.130	48,000	6,180	0.1288	0.125	0.107	0.130	0.125	0.130	48,000	0.1288	0.00%
2018-12-31	0	0.125	0.111	0.125	0.125	0.125	120,000	15,000	0.1250	0.125	0.111	0.125	0.125	0.125	120,000	0.1250	-3.10%
2018-12-28	0	0.129	0.125	0.129	0.128	0.129	36,000	4,620	0.1283	0.129	0.125	0.129	0.128	0.129	36,000	0.1283	3.20%
2018-12-27	0	0.125	0.120	0.125	0.120	0.129	254,000	31,814	0.1253	0.125	0.120	0.125	0.120	0.129	254,000	0.1253	0.00%
2018-12-24	0	0.125	0.123	0.129	0.125	0.125	48,000	6,000	0.1250	0.125	0.123	0.129	0.125	0.125	48,000	0.1250	0.81%
2018-12-21	0	0.124	0.120	0.124	0.124	0.125	36,600	4,543	0.1241	0.124	0.120	0.124	0.124	0.125	36,600	0.1241	-3.88%
2018-12-20	0	0.129	0.125	0.129	0.125	0.148	540,000	70,416	0.1304	0.129	0.125	0.129	0.125	0.148	540,000	0.1304	-12.84%
2018-12-19	0	0.148	0.140	0.148	0.145	0.150	36,000	5,280	0.1467	0.148	0.140	0.148	0.145	0.150	36,000	0.1467	5.71%
2018-12-18	0	0.140	0.138	0.147	0.126	0.148	1,524,000	210,900	0.1384	0.140	0.138	0.147	0.126	0.148	1,524,000	0.1384	8.53%
2018-12-17	0	0.129	0.126	0.129	0.123	0.158	2,934,000	373,854	0.1274	0.129	0.126	0.129	0.123	0.158	2,934,000	0.1274	-16.77%
2018-12-14	0	0.155	0.150	0.155	0.149	0.156	149,650	22,541	0.1506	0.155	0.150	0.155	0.149	0.156	149,650	0.1506	2.65%
2018-12-13	0	0.151	0.148	0.158	0.150	0.170	2,088,000	325,512	0.1559	0.151	0.148	0.158	0.150	0.170	2,088,000	0.1559	-10.65%
2018-12-12	0	0.169	0.163	0.169	0.150	0.171	468,000	77,808	0.1663	0.169	0.163	0.169	0.150	0.171	468,000	0.1663	-0.59%
2018-12-11	0	0.170	0.175	0.210	0.170	0.170	156,000	26,520	0.1700	0.170	0.175	0.210	0.170	0.170	156,000	0.1700	1.19%
2018-12-10	0	0.168	0.165	0.170	0.167	0.170	600,400	100,948	0.1681	0.168	0.165	0.170	0.167	0.170	600,400	0.1681	0.00%
2018-12-07	0	0.168	0.165	0.169	0.165	0.169	900,000	150,276	0.1670	0.168	0.165	0.169	0.165	0.169	900,000	0.1670	-0.59%
2018-12-06	0	0.169	0.165	0.169	0.156	0.169	1,100,000	174,928	0.1590	0.169	0.165	0.169	0.156	0.169	1,100,000	0.1590	-0.59%
2018-12-05	0	0.170	0.170	0.175	0.164	0.170	1,572,000	261,720	0.1665	0.170	0.170	0.175	0.164	0.170	1,572,000	0.1665	0.00%
2018-12-04	0	0.170	0.170	0.210	0.150	0.170	908,000	144,932	0.1596	0.170	0.170	0.210	0.150	0.170	908,000	0.1596	1.80%
2018-12-03	0	0.167	0.150	0.167	0.150	0.180	324,000	53,148	0.1640	0.167	0.150	0.167	0.150	0.180	324,000	0.1640	-5.65%
2018-11-30	0	0.177	0.175	0.177	-	-	4,000	664	0.1660	0.177	0.175	0.177	-	-	4,000	0.1660	-1.67%
2018-11-29	0	0.180	0.175	0.180	0.168	0.200	876,000	157,176	0.1794	0.180	0.175	0.180	0.168	0.200	876,000	0.1794	-9.55%
2018-11-28	0	0.199	0.191	0.198	0.193	0.206	240,000	47,772	0.1991	0.199	0.191	0.198	0.193	0.206	240,000	0.1991	-0.50%
2018-11-27	0	0.200	0.181	0.208	0.200	0.210	220,000	44,528	0.2024	0.200	0.181	0.208	0.200	0.210	220,000	0.2024	-5.66%
2018-11-26	0	0.212	0.205	0.212	0.210	0.214	24,000	5,088	0.2120	0.212	0.205	0.212	0.210	0.214	24,000	0.2120	0.95%
2018-11-23	0	0.210	0.205	0.215	0.210	0.210	12,000	2,520	0.2100	0.210	0.205	0.215	0.210	0.210	12,000	0.2100	-2.33%
2018-11-22	0	0.215	0.210	0.217	0.215	0.215	12,000	2,580	0.2150	0.215	0.210	0.217	0.215	0.215	12,000	0.2150	2.38%
2018-11-21	0	0.210	0.205	0.210	0.210	0.215	81,800	17,042	0.2083	0.210	0.205	0.210	0.210	0.215	81,800	0.2083	0.00%
2018-11-20	0	0.210	0.207	0.210	0.210	0.218	88,800	18,708	0.2107	0.210	0.207	0.210	0.210	0.218	88,800	0.2107	-3.67%
2018-11-19	0	0.218	0.215	0.218	0.220	0.220	12,000	2,640	0.2200	0.218	0.215	0.218	0.220	0.220	12,000	0.2200	-0.91%
2018-11-16	0	0.220	0.213	0.220	0.210	0.220	180,000	38,604	0.2145	0.220	0.213	0.220	0.210	0.220	180,000	0.2145	6.80%
2018-11-15	0	0.206	0.190	0.209	0.200	0.245	2,400,000	527,388	0.2197	0.206	0.190	0.209	0.200	0.245	2,400,000	0.2197	-16.60%
2018-11-14	0	0.247	0.233	0.247	0.231	0.248	1,176,000	284,376	0.2418	0.247	0.233	0.247	0.231	0.248	1,176,000	0.2418	0.82%
2018-11-13	0	0.245	0.240	0.250	0.245	0.250	156,000	38,376	0.2460	0.245	0.240	0.250	0.245	0.250	156,000	0.2460	-1.21%
2018-11-12	0	0.248	0.245	0.250	0.245	0.250	84,000	20,772	0.2473	0.248	0.245	0.250	0.245	0.250	84,000	0.2473	-2.75%
2018-11-09	0	0.255	0.250	0.255	0.255	0.255	12,000	3,060	0.2550	0.255	0.250	0.255	0.255	0.255	12,000	0.2550	0.00%
2018-11-08	0	0.255	0.245	0.255	0.250	0.270	840,000	210,840	0.2510	0.255	0.245	0.255	0.250	0.270	840,000	0.2510	-5.56%
2018-11-07	0	0.270	0.260	0.270	0.260	0.275	96,000	25,260	0.2631	0.270	0.260	0.270	0.260	0.275	96,000	0.2631	-1.82%
2018-11-06	0	0.275	0.255	0.275	0.255	0.275	180,000	46,680	0.2593	0.275	0.255	0.275	0.255	0.275	180,000	0.2593	1.85%
2018-11-05	0	0.270	0.250	0.270	0.250	0.275	172,000	44,240	0.2572	0.270	0.250	0.270	0.250	0.275	172,000	0.2572	3.85%
2018-11-02	0	0.260	0.245	0.260	0.250	0.260	60,000	15,120	0.2520	0.260	0.245	0.260	0.250	0.260	60,000	0.2520	4.42%
2018-11-01	0	0.249	0.245	0.250	0.249	0.249	12,000	2,988	0.2490	0.249	0.245	0.250	0.249	0.249	12,000	0.2490	0.00%
2018-10-31	0	0.249	0.240	0.249	0.245	0.250	336,000	82,020	0.2441	0.249	0.240	0.249	0.245	0.250	336,000	0.2441	0.00%
2018-10-30	0	0.249	0.245	0.249	0.249	0.250	252,000	62,820	0.2493	0.249	0.245	0.249	0.249	0.250	252,000	0.2493	-0.40%
2018-10-29	0	0.250	0.246	0.250	0.250	0.250	12,000	3,000	0.2500	0.250	0.246	0.250	0.250	0.250	12,000	0.2500	0.40%
2018-10-26	0	0.249	0.245	0.249	0.245	0.250	44,366	10,935	0.2465	0.249	0.245	0.249	0.245	0.250	44,366	0.2465	-0.40%
2018-10-25	0	0.250	0.245	0.255	0.250	0.250	156,000	38,400	0.2462	0.250	0.245	0.255	0.250	0.250	156,000	0.2462	0.40%
2018-10-24	0	0.249	0.245	0.249	0.245	0.250	228,000	55,896	0.2452	0.249	0.245	0.249	0.245	0.250	228,000	0.2452	0.00%
2018-10-23	0	0.249	0.245	0.250	0.245	0.255	96,000	23,868	0.2486	0.249	0.245	0.250	0.245	0.255	96,000	0.2486	-4.23%
2018-10-22	0	0.260	0.245	0.260	0.248	0.260	72,000	18,000	0.2500	0.260	0.245	0.260	0.248	0.260	72,000	0.2500	4.84%
2018-10-19	0	0.248	0.245	0.248	0.245	0.250	324,000	80,112	0.2473	0.248	0.245	0.248	0.245	0.250	324,000	0.2473	-0.80%
2018-10-18	0	0.250	0.248	0.250	0.250	0.250	108,000	27,000	0.2500	0.250	0.248	0.250	0.250	0.250	108,000	0.2500	0.00%
2018-10-16	0	0.250	0.248	0.250	0.245	0.255	444,000	110,520	0.2489	0.250	0.248	0.250	0.245	0.255	444,000	0.2489	-1.96%
2018-10-15	0	0.255	0.250	0.255	0.250	0.255	132,000	33,015	0.2501	0.255	0.250	0.255	0.250	0.255	132,000	0.2501	0.00%
2018-10-12	0	0.255	0.250	0.255	0.249	0.255	532,000	132,780	0.2496	0.255	0.250	0.255	0.249	0.255	532,000	0.2496	0.00%
2018-10-11	0	0.255	0.250	0.255	0.249	0.265	3,014,000	765,692	0.2540	0.255	0.250	0.255	0.249	0.265	3,014,000	0.2540	-1.92%
2018-10-10	0	0.260	0.260	0.265	0.260	0.275	880,800	233,616	0.2652	0.260	0.260	0.265	0.260	0.275	880,800	0.2652	-3.70%
2018-10-09	0	0.270	0.260	0.270	0.270	0.270	12,000	3,240	0.2700	0.270	0.260	0.270	0.270	0.270	12,000	0.2700	0.00%
2018-10-08	0	0.270	0.260	0.270	0.270	0.270	14,200	3,768	0.2654	0.270	0.260	0.270	0.270	0.270	14,200	0.2654	-3.57%
2018-10-05	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2018-10-04	0	0.280	0.255	0.280	0.280	0.280	12,000	3,360	0.2800	0.280	0.255	0.280	0.280	0.280	12,000	0.2800	5.66%
2018-10-03	0	0.265	0.260	0.270	0.260	0.270	164,000	43,940	0.2679	0.265	0.260	0.270	0.260	0.270	164,000	0.2679	-1.85%
2018-10-02	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2018-09-28	0	0.270	0.270	0.275	0.270	0.280	180,000	48,960	0.2720	0.270	0.270	0.275	0.270	0.280	180,000	0.2720	-3.57%
2018-09-27	0	0.280	0.265	0.280	0.275	0.280	24,000	6,660	0.2775	0.280	0.265	0.280	0.275	0.280	24,000	0.2775	1.82%
2018-09-26	0	0.275	0.265	0.280	0.275	0.275	120,000	33,000	0.2750	0.275	0.265	0.280	0.275	0.275	120,000	0.2750	0.00%
2018-09-24	0	0.275	0.260	0.280	0.255	0.275	129,000	34,110	0.2644	0.275	0.260	0.280	0.255	0.275	129,000	0.2644	1.85%
2018-09-21	0	0.270	0.260	0.270	0.265	0.270	5,202,000	1,378,620	0.2650	0.270	0.260	0.270	0.265	0.270	5,202,000	0.2650	0.00%
2018-09-20	0	0.270	0.265	0.270	0.260	0.285	681,000	179,670	0.2638	0.270	0.265	0.270	0.260	0.285	681,000	0.2638	-6.90%
2018-09-19	0	0.290	0.280	0.295	0.280	0.320	492,000	140,160	0.2849	0.290	0.280	0.295	0.280	0.320	492,000	0.2849	1.75%
2018-09-18	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	-5.00%
2018-09-17	0	0.300	0.270	0.300	0.280	0.300	32,000	9,000	0.2813	0.300	0.270	0.300	0.280	0.300	32,000	0.2813	7.14%
2018-09-14	0	0.280	0.265	0.280	0.270	0.280	72,000	19,680	0.2733	0.280	0.265	0.280	0.270	0.280	72,000	0.2733	0.00%
2018-09-13	0	0.280	0.270	0.280	0.280	0.280	32,000	8,720	0.2725	0.280	0.270	0.280	0.280	0.280	32,000	0.2725	0.00%
2018-09-12	0	0.280	0.265	0.280	0.265	0.285	608,000	165,440	0.2721	0.280	0.265	0.280	0.265	0.285	608,000	0.2721	-1.75%
2018-09-11	0	0.285	0.270	0.285	0.275	0.290	679,500	191,655	0.2821	0.285	0.270	0.285	0.275	0.290	679,500	0.2821	1.79%
2018-09-10	0	0.280	0.275	0.280	0.280	0.300	420,000	120,660	0.2873	0.280	0.275	0.280	0.280	0.300	420,000	0.2873	0.00%
2018-09-07	0	0.280	0.260	0.280	0.260	0.290	1,080,200	290,926	0.2693	0.280	0.260	0.280	0.260	0.290	1,080,200	0.2693	-3.45%
2018-09-06	0	0.290	0.270	0.290	0.270	0.290	977,746	276,836	0.2831	0.290	0.270	0.290	0.270	0.290	977,746	0.2831	3.57%
2018-09-05	0	0.280	0.275	0.280	0.260	0.285	1,710,000	456,600	0.2670	0.280	0.275	0.280	0.260	0.285	1,710,000	0.2670	5.66%
2018-09-04	0	0.265	0.250	0.270	0.245	0.270	1,052,000	273,296	0.2598	0.265	0.250	0.270	0.245	0.270	1,052,000	0.2598	6.00%
2018-09-03	0	0.250	0.245	0.250	0.250	0.255	264,000	66,060	0.2502	0.250	0.245	0.250	0.250	0.255	264,000	0.2502	-1.96%
2018-08-31	0	0.255	0.250	0.255	0.250	0.255	65,800	16,574	0.2519	0.255	0.250	0.255	0.250	0.255	65,800	0.2519	2.00%
2018-08-30	0	0.250	0.250	0.255	0.250	0.280	132,000	33,720	0.2555	0.250	0.250	0.255	0.250	0.280	132,000	0.2555	-3.85%
2018-08-29	0	0.260	0.250	0.265	0.250	0.260	144,400	36,816	0.2550	0.260	0.250	0.265	0.250	0.260	144,400	0.2550	1.96%
2018-08-28	0	0.255	0.250	0.255	0.250	0.275	268,000	68,780	0.2566	0.255	0.250	0.255	0.250	0.275	268,000	0.2566	-5.56%
2018-08-27	0	0.270	0.260	0.270	0.265	0.270	60,000	15,960	0.2660	0.270	0.260	0.270	0.265	0.270	60,000	0.2660	5.88%
2018-08-24	0	0.255	0.250	0.255	0.255	0.255	12,000	3,060	0.2550	0.255	0.250	0.255	0.255	0.255	12,000	0.2550	0.00%
2018-08-23	0	0.255	0.250	0.255	0.255	0.265	276,000	70,740	0.2563	0.255	0.250	0.255	0.255	0.265	276,000	0.2563	0.00%
2018-08-22	0	0.255	0.250	0.255	0.250	0.265	360,000	90,600	0.2517	0.255	0.250	0.255	0.250	0.265	360,000	0.2517	-3.77%
2018-08-21	0	0.265	0.255	0.265	0.250	0.290	256,000	66,640	0.2603	0.265	0.255	0.265	0.250	0.290	256,000	0.2603	-3.64%
2018-08-20	0	0.275	0.265	0.275	0.260	0.285	132,000	35,940	0.2723	0.275	0.265	0.275	0.260	0.285	132,000	0.2723	-3.51%
2018-08-17	0	0.285	0.270	0.290	0.285	0.285	12,000	3,420	0.2850	0.285	0.270	0.290	0.285	0.285	12,000	0.2850	-1.72%
2018-08-16	0	0.290	0.280	0.290	0.275	0.290	24,000	6,780	0.2825	0.290	0.280	0.290	0.275	0.290	24,000	0.2825	5.45%
2018-08-15	0	0.275	0.270	0.275	0.280	0.280	12,000	3,360	0.2800	0.275	0.270	0.275	0.280	0.280	12,000	0.2800	-3.51%
2018-08-14	0	0.285	0.280	0.285	0.265	0.285	108,000	30,180	0.2794	0.285	0.280	0.285	0.265	0.285	108,000	0.2794	5.56%
2018-08-13	0	0.270	0.255	0.280	0.255	0.290	108,000	29,340	0.2717	0.270	0.255	0.280	0.255	0.290	108,000	0.2717	0.00%
2018-08-10	0	0.270	0.250	0.270	0.255	0.270	72,000	18,900	0.2625	0.270	0.250	0.270	0.255	0.270	72,000	0.2625	3.85%
2018-08-09	0	0.260	0.245	0.260	0.250	0.260	84,000	21,420	0.2550	0.260	0.245	0.260	0.250	0.260	84,000	0.2550	4.42%
2018-08-08	0	0.249	0.245	0.250	0.241	0.255	156,000	38,640	0.2477	0.249	0.245	0.250	0.241	0.255	156,000	0.2477	-0.40%
2018-08-07	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	0.00%
2018-08-06	0	0.250	0.245	0.250	0.250	0.250	126,600	31,392	0.2480	0.250	0.245	0.250	0.250	0.250	126,600	0.2480	2.04%
2018-08-03	0	0.245	0.241	0.250	0.245	0.245	336,000	82,320	0.2450	0.245	0.241	0.250	0.245	0.245	336,000	0.2450	0.00%
2018-08-02	0	0.245	0.235	0.245	0.235	0.250	456,000	110,736	0.2428	0.245	0.235	0.245	0.235	0.250	456,000	0.2428	-2.00%
2018-08-01	0	0.250	0.248	0.255	0.248	0.265	612,000	153,852	0.2514	0.250	0.248	0.255	0.248	0.265	612,000	0.2514	-5.66%
2018-07-31	0	0.265	0.255	0.265	0.260	0.265	84,000	21,900	0.2607	0.265	0.255	0.265	0.260	0.265	84,000	0.2607	0.00%
2018-07-30	0	0.265	0.255	0.265	0.250	0.290	1,458,000	378,360	0.2595	0.265	0.255	0.265	0.250	0.290	1,458,000	0.2595	-8.62%
2018-07-27	0	0.290	0.285	0.290	0.290	0.300	164,000	47,660	0.2906	0.290	0.285	0.290	0.290	0.300	164,000	0.2906	-3.33%
2018-07-26	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2018-07-25	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2018-07-24	0	0.300	0.290	0.300	0.300	0.300	60,000	17,760	0.2960	0.300	0.290	0.300	0.300	0.300	60,000	0.2960	0.00%
2018-07-23	0	0.300	0.290	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	0.290	0.300	0.300	0.300	12,000	0.3000	0.00%
2018-07-20	0	0.300	0.285	0.300	0.285	0.305	140,000	40,720	0.2909	0.300	0.285	0.300	0.285	0.305	140,000	0.2909	-1.64%
2018-07-19	0	0.305	0.305	0.320	0.290	0.305	84,000	25,020	0.2979	0.305	0.305	0.320	0.290	0.305	84,000	0.2979	-1.61%
2018-07-18	0	0.310	0.290	0.310	0.290	0.310	24,000	7,200	0.3000	0.310	0.290	0.310	0.290	0.310	24,000	0.3000	6.90%
2018-07-17	0	0.290	0.275	0.305	-	-	0	0	-	0.290	0.275	0.305	-	-	0	-	0.00%
2018-07-16	0	0.290	0.270	0.290	0.275	0.290	36,000	10,080	0.2800	0.290	0.270	0.290	0.275	0.290	36,000	0.2800	1.75%
2018-07-13	0	0.285	0.280	0.285	0.275	0.285	348,000	96,600	0.2776	0.285	0.280	0.285	0.275	0.285	348,000	0.2776	3.64%
2018-07-12	0	0.275	0.265	0.275	0.250	0.275	6,534,000	1,699,200	0.2601	0.275	0.265	0.275	0.250	0.275	6,534,000	0.2601	3.77%
2018-07-11	0	0.265	0.255	0.265	0.260	0.265	48,000	12,540	0.2613	0.265	0.255	0.265	0.260	0.265	48,000	0.2613	1.92%
2018-07-10	0	0.260	0.255	0.265	-	-	0	0	-	0.260	0.255	0.265	-	-	0	-	0.00%
2018-07-09	0	0.260	0.250	0.260	0.255	0.270	276,000	71,940	0.2607	0.260	0.250	0.260	0.255	0.270	276,000	0.2607	1.96%
2018-07-06	0	0.255	0.250	0.255	0.250	0.255	276,000	69,960	0.2535	0.255	0.250	0.255	0.250	0.255	276,000	0.2535	0.00%
2018-07-05	0	0.255	0.245	0.255	0.246	0.270	3,684,000	934,440	0.2536	0.255	0.245	0.255	0.246	0.270	3,684,000	0.2536	-5.56%
2018-07-04	0	0.270	0.265	0.270	0.270	0.280	636,000	174,420	0.2742	0.270	0.265	0.270	0.270	0.280	636,000	0.2742	0.00%
2018-07-03	0	0.270	0.265	0.270	0.265	0.290	2,008,000	550,940	0.2744	0.270	0.265	0.270	0.265	0.290	2,008,000	0.2744	-5.26%
2018-06-29	0	0.285	0.275	0.285	0.280	0.285	396,000	112,620	0.2844	0.285	0.275	0.285	0.280	0.285	396,000	0.2844	1.79%
2018-06-28	0	0.280	0.275	0.280	0.270	0.295	1,123,200	316,640	0.2819	0.280	0.275	0.280	0.270	0.295	1,123,200	0.2819	-3.45%
2018-06-27	0	0.290	0.285	0.290	0.280	0.305	1,896,000	547,380	0.2887	0.290	0.285	0.290	0.280	0.305	1,896,000	0.2887	-6.45%
2018-06-26	0	0.310	0.305	0.310	0.310	0.310	12,000	3,720	0.3100	0.310	0.305	0.310	0.310	0.310	12,000	0.3100	0.00%
2018-06-25	0	0.310	0.300	0.310	0.300	0.310	792,000	240,060	0.3031	0.310	0.300	0.310	0.300	0.310	792,000	0.3031	0.00%
2018-06-22	0	0.310	0.305	0.310	0.305	0.310	240,000	73,320	0.3055	0.310	0.305	0.310	0.305	0.310	240,000	0.3055	1.64%
2018-06-21	0	0.305	0.300	0.305	0.300	0.305	408,000	123,000	0.3015	0.305	0.300	0.305	0.300	0.305	408,000	0.3015	0.00%
2018-06-20	0	0.305	0.295	0.305	0.300	0.305	1,596,000	481,560	0.3017	0.305	0.295	0.305	0.300	0.305	1,596,000	0.3017	1.67%
2018-06-19	0	0.300	0.300	0.305	0.300	0.315	1,812,000	550,560	0.3038	0.300	0.300	0.305	0.300	0.315	1,812,000	0.3038	-4.76%
2018-06-15	0	0.315	0.310	0.320	0.310	0.315	72,000	22,440	0.3117	0.315	0.310	0.320	0.310	0.315	72,000	0.3117	-1.56%
2018-06-14	0	0.320	0.310	0.320	0.310	0.320	180,000	56,760	0.3153	0.320	0.310	0.320	0.310	0.320	180,000	0.3153	1.59%
2018-06-13	0	0.315	0.310	0.320	0.315	0.320	36,003	11,401	0.3167	0.315	0.310	0.320	0.315	0.320	36,003	0.3167	0.00%
2018-06-12	0	0.315	0.315	0.320	0.315	0.325	272,000	86,240	0.3171	0.315	0.315	0.320	0.315	0.325	272,000	0.3171	-1.56%
2018-06-11	0	0.320	0.315	0.320	0.320	0.340	1,800,000	578,640	0.3215	0.320	0.315	0.320	0.320	0.340	1,800,000	0.3215	-7.25%
2018-06-08	0	0.345	0.340	0.345	0.315	0.345	980,000	314,360	0.3208	0.345	0.340	0.345	0.315	0.345	980,000	0.3208	4.55%
2018-06-07	0	0.330	0.325	0.335	0.320	0.335	276,000	90,480	0.3278	0.330	0.325	0.335	0.320	0.335	276,000	0.3278	0.00%
2018-06-06	0	0.330	0.320	0.335	0.330	0.330	109,200	36,000	0.3297	0.330	0.320	0.335	0.330	0.330	109,200	0.3297	0.00%
2018-06-05	0	0.330	0.320	0.330	0.320	0.335	1,221,000	394,290	0.3229	0.330	0.320	0.330	0.320	0.335	1,221,000	0.3229	-2.94%
2018-06-04	0	0.340	0.325	0.340	0.315	0.340	324,000	104,520	0.3226	0.340	0.325	0.340	0.315	0.340	324,000	0.3226	6.25%
2018-06-01	0	0.320	0.315	0.320	0.305	0.320	516,000	161,160	0.3123	0.320	0.315	0.320	0.305	0.320	516,000	0.3123	-1.54%
2018-05-31	0	0.325	0.320	0.325	0.315	0.325	216,000	68,940	0.3192	0.325	0.320	0.325	0.315	0.325	216,000	0.3192	3.17%
2018-05-30	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.00%
2018-05-29	0	0.315	0.310	0.325	0.305	0.315	240,000	74,100	0.3088	0.315	0.310	0.325	0.305	0.315	240,000	0.3088	1.61%
2018-05-28	0	0.310	0.305	0.320	0.305	0.320	804,000	248,160	0.3087	0.310	0.305	0.320	0.305	0.320	804,000	0.3087	-3.12%
2018-05-25	0	0.320	0.315	0.320	0.320	0.320	12,000	3,840	0.3200	0.320	0.315	0.320	0.320	0.320	12,000	0.3200	0.00%
2018-05-24	0	0.320	0.315	0.320	0.315	0.320	60,000	19,020	0.3170	0.320	0.315	0.320	0.315	0.320	60,000	0.3170	0.00%
2018-05-23	0	0.320	0.315	0.320	0.320	0.320	12,000	3,840	0.3200	0.320	0.315	0.320	0.320	0.320	12,000	0.3200	0.00%
2018-05-21	0	0.320	0.315	0.320	0.315	0.335	60,000	19,440	0.3240	0.320	0.315	0.320	0.315	0.335	60,000	0.3240	0.00%
2018-05-18	0	0.320	0.315	0.320	0.310	0.325	408,000	128,220	0.3143	0.320	0.315	0.320	0.310	0.325	408,000	0.3143	-1.54%
2018-05-17	0	0.325	0.320	0.325	0.320	0.325	48,000	15,540	0.3238	0.325	0.320	0.325	0.320	0.325	48,000	0.3238	0.00%
2018-05-16	0	0.325	0.320	0.325	0.325	0.325	12,000	3,900	0.3250	0.325	0.320	0.325	0.325	0.325	12,000	0.3250	0.00%
2018-05-15	0	0.325	0.320	0.325	0.320	0.330	171,127	55,277	0.3230	0.325	0.320	0.325	0.320	0.330	171,127	0.3230	-4.41%
2018-05-14	0	0.340	0.330	0.340	0.300	0.340	2,788,000	853,900	0.3063	0.340	0.330	0.340	0.300	0.340	2,788,000	0.3063	3.03%
2018-05-11	0	0.330	0.320	0.330	0.330	0.330	96,000	31,680	0.3300	0.330	0.320	0.330	0.330	0.330	96,000	0.3300	1.54%
2018-05-10	0	0.325	0.320	0.325	0.315	0.330	275,000	87,965	0.3199	0.325	0.320	0.325	0.315	0.330	275,000	0.3199	1.56%
2018-05-09	0	0.320	0.315	0.320	0.315	0.330	1,296,000	414,120	0.3195	0.320	0.315	0.320	0.315	0.330	1,296,000	0.3195	-3.03%
2018-05-08	0	0.330	0.325	0.330	0.330	0.335	96,000	31,800	0.3313	0.330	0.325	0.330	0.330	0.335	96,000	0.3313	0.00%
2018-05-07	0	0.330	0.330	0.340	0.320	0.340	294,000	97,380	0.3312	0.330	0.330	0.340	0.320	0.340	294,000	0.3312	-1.49%
2018-05-04	0	0.335	0.330	0.335	0.335	0.340	72,000	24,240	0.3367	0.335	0.330	0.335	0.335	0.340	72,000	0.3367	-1.47%
2018-05-03	0	0.340	0.335	0.340	0.340	0.345	99,200	33,888	0.3416	0.340	0.335	0.340	0.340	0.345	99,200	0.3416	0.00%
2018-05-02	0	0.340	0.340	0.350	0.340	0.340	36,873	12,343	0.3347	0.340	0.340	0.350	0.340	0.340	36,873	0.3347	-4.23%
2018-04-30	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2018-04-27	0	0.355	0.350	0.355	0.345	0.365	840,000	295,980	0.3524	0.355	0.350	0.355	0.345	0.365	840,000	0.3524	1.43%
2018-04-26	0	0.350	0.345	0.350	0.315	0.350	2,888,000	928,060	0.3214	0.350	0.345	0.350	0.315	0.350	2,888,000	0.3214	12.90%
2018-04-25	0	0.310	0.305	0.310	0.310	0.310	552,000	171,120	0.3100	0.310	0.305	0.310	0.310	0.310	552,000	0.3100	0.00%
2018-04-24	0	0.310	0.305	0.310	0.305	0.320	576,000	176,460	0.3064	0.310	0.305	0.310	0.305	0.320	576,000	0.3064	-1.59%
2018-04-23	0	0.315	0.310	0.315	0.310	0.335	1,644,000	519,480	0.3160	0.315	0.310	0.315	0.310	0.335	1,644,000	0.3160	0.00%
2018-04-20	0	0.315	0.305	0.315	0.305	0.320	1,356,000	418,740	0.3088	0.315	0.305	0.315	0.305	0.320	1,356,000	0.3088	-3.08%
2018-04-19	0	0.325	0.320	0.325	0.325	0.325	44,300	14,230	0.3212	0.325	0.320	0.325	0.325	0.325	44,300	0.3212	0.00%
2018-04-18	0	0.325	0.315	0.325	0.315	0.325	246,000	78,450	0.3189	0.325	0.315	0.325	0.315	0.325	246,000	0.3189	1.56%
2018-04-17	0	0.320	0.315	0.320	0.310	0.330	886,000	281,160	0.3173	0.320	0.315	0.320	0.310	0.330	886,000	0.3173	-1.54%
2018-04-16	0	0.325	0.320	0.325	0.320	0.330	804,000	263,640	0.3279	0.325	0.320	0.325	0.320	0.330	804,000	0.3279	0.00%
2018-04-13	0	0.325	0.320	0.325	0.320	0.325	64,600	20,640	0.3195	0.325	0.320	0.325	0.320	0.325	64,600	0.3195	0.00%
2018-04-12	0	0.325	0.320	0.325	0.325	0.330	180,000	58,980	0.3277	0.325	0.320	0.325	0.325	0.330	180,000	0.3277	-1.52%
2018-04-11	0	0.330	0.315	0.330	0.300	0.345	1,300,000	424,160	0.3263	0.330	0.315	0.330	0.300	0.345	1,300,000	0.3263	-4.35%
2018-04-10	0	0.345	0.340	0.345	0.340	0.350	830,400	289,692	0.3489	0.345	0.340	0.345	0.340	0.350	830,400	0.3489	-1.43%
2018-04-09	0	0.350	0.340	0.350	0.335	0.355	2,726,250	938,831	0.3444	0.350	0.340	0.350	0.335	0.355	2,726,250	0.3444	6.06%
2018-04-06	0	0.330	0.325	0.330	0.320	0.330	68,873	22,033	0.3199	0.330	0.325	0.330	0.320	0.330	68,873	0.3199	1.54%
2018-04-04	0	0.325	0.315	0.325	0.320	0.325	236,000	76,180	0.3228	0.325	0.315	0.325	0.320	0.325	236,000	0.3228	0.00%
2018-04-03	0	0.325	0.315	0.330	0.300	0.335	2,032,000	653,860	0.3218	0.325	0.315	0.330	0.300	0.335	2,032,000	0.3218	-2.99%
2018-03-29	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2018-03-28	0	0.335	0.330	0.340	0.335	0.335	12,000	4,020	0.3350	0.335	0.330	0.340	0.335	0.335	12,000	0.3350	0.00%
2018-03-27	0	0.335	0.325	0.335	0.325	0.335	528,000	174,660	0.3308	0.335	0.325	0.335	0.325	0.335	528,000	0.3308	-1.47%
2018-03-26	0	0.340	0.335	0.340	0.330	0.350	1,014,000	346,200	0.3414	0.340	0.335	0.340	0.330	0.350	1,014,000	0.3414	1.49%
2018-03-23	0	0.335	0.325	0.335	0.330	0.350	1,016,000	341,960	0.3366	0.335	0.325	0.335	0.330	0.350	1,016,000	0.3366	-2.90%
2018-03-22	0	0.345	0.330	0.345	0.330	0.350	1,144,000	388,960	0.3400	0.345	0.330	0.345	0.330	0.350	1,144,000	0.3400	4.55%
2018-03-21	0	0.330	0.325	0.330	0.325	0.330	186,000	61,200	0.3290	0.330	0.325	0.330	0.325	0.330	186,000	0.3290	0.00%
2018-03-20	0	0.330	0.325	0.330	0.325	0.335	1,104,000	362,820	0.3286	0.330	0.325	0.330	0.325	0.335	1,104,000	0.3286	3.13%
2018-03-19	0	0.320	0.315	0.325	0.320	0.330	1,632,000	529,620	0.3245	0.320	0.315	0.325	0.320	0.330	1,632,000	0.3245	-4.48%
2018-03-16	0	0.335	0.330	0.335	0.330	0.345	3,120,000	1,040,520	0.3335	0.335	0.330	0.335	0.330	0.345	3,120,000	0.3335	-2.90%
2018-03-15	0	0.345	0.340	0.345	0.325	0.350	2,208,000	747,420	0.3385	0.345	0.340	0.345	0.325	0.350	2,208,000	0.3385	4.55%
2018-03-14	0	0.330	0.325	0.330	0.325	0.335	1,656,000	549,300	0.3317	0.330	0.325	0.330	0.325	0.335	1,656,000	0.3317	-1.49%
2018-03-13	0	0.335	0.325	0.335	0.325	0.340	2,304,000	758,940	0.3294	0.335	0.325	0.335	0.325	0.340	2,304,000	0.3294	-1.47%
2018-03-12	0	0.340	0.335	0.340	0.330	0.350	2,278,000	774,530	0.3400	0.340	0.335	0.340	0.330	0.350	2,278,000	0.3400	3.03%
2018-03-09	0	0.330	0.320	0.330	0.320	0.335	864,000	283,860	0.3285	0.330	0.320	0.330	0.320	0.335	864,000	0.3285	-1.49%
2018-03-08	0	0.335	0.325	0.335	0.330	0.350	4,596,000	1,542,240	0.3356	0.335	0.325	0.335	0.330	0.350	4,596,000	0.3356	-4.29%
2018-03-07	0	0.350	0.345	0.350	0.345	0.360	6,060,000	2,125,620	0.3508	0.350	0.345	0.350	0.345	0.360	6,060,000	0.3508	-2.78%
2018-03-06	0	0.360	0.355	0.360	0.355	0.360	642,000	227,850	0.3549	0.360	0.355	0.360	0.355	0.360	642,000	0.3549	1.41%
2018-03-05	0	0.355	0.350	0.360	0.350	0.360	3,070,400	1,086,536	0.3539	0.355	0.350	0.360	0.350	0.360	3,070,400	0.3539	-4.05%
2018-03-02	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2018-03-01	0	0.370	0.360	0.370	0.350	0.370	684,000	246,060	0.3597	0.370	0.360	0.370	0.350	0.370	684,000	0.3597	2.78%
2018-02-28	0	0.360	0.355	0.360	0.355	0.365	264,000	93,900	0.3557	0.360	0.355	0.360	0.355	0.365	264,000	0.3557	-1.37%
2018-02-27	0	0.365	0.360	0.365	0.355	0.365	440,000	157,600	0.3582	0.365	0.360	0.365	0.355	0.365	440,000	0.3582	0.00%
2018-02-26	0	0.365	0.360	0.365	0.355	0.365	319,000	113,855	0.3569	0.365	0.360	0.365	0.355	0.365	319,000	0.3569	2.82%
2018-02-23	0	0.355	0.355	0.365	0.355	0.360	132,000	47,280	0.3582	0.355	0.355	0.365	0.355	0.360	132,000	0.3582	-1.39%
2018-02-22	0	0.360	0.360	0.365	0.355	0.355	168,000	59,640	0.3550	0.360	0.360	0.365	0.355	0.355	168,000	0.3550	-1.37%
2018-02-21	0	0.365	0.365	0.380	0.360	0.360	48,000	17,280	0.3600	0.365	0.365	0.380	0.360	0.360	48,000	0.3600	1.39%
2018-02-20	0	0.360	0.360	0.365	0.355	0.355	12,000	4,260	0.3550	0.360	0.360	0.365	0.355	0.355	12,000	0.3550	0.00%
2018-02-15	0	0.360	0.350	0.360	0.360	0.360	12,000	4,320	0.3600	0.360	0.350	0.360	0.360	0.360	12,000	0.3600	1.41%
2018-02-14	0	0.355	0.355	0.360	0.350	0.360	855,000	303,345	0.3548	0.355	0.355	0.360	0.350	0.360	855,000	0.3548	-2.74%
2018-02-13	0	0.365	0.360	0.365	0.355	0.370	1,284,000	461,700	0.3596	0.365	0.360	0.365	0.355	0.370	1,284,000	0.3596	1.39%
2018-02-12	0	0.360	0.355	0.360	-	-	8,000	2,680	0.3350	0.360	0.355	0.360	-	-	8,000	0.3350	-1.37%
2018-02-09	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2018-02-08	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2018-02-07	0	0.365	0.355	0.365	-	-	4,000	1,340	0.3350	0.365	0.355	0.365	-	-	4,000	0.3350	0.00%
2018-02-06	0	0.365	0.360	0.365	0.355	0.365	878,000	313,280	0.3568	0.365	0.360	0.365	0.355	0.365	878,000	0.3568	0.00%
2018-02-05	0	0.365	0.350	0.365	0.355	0.365	744,000	264,360	0.3553	0.365	0.350	0.365	0.355	0.365	744,000	0.3553	0.00%
2018-02-02	0	0.365	0.355	0.365	0.365	0.365	156,000	56,940	0.3650	0.365	0.355	0.365	0.365	0.365	156,000	0.3650	0.00%
2018-02-01	0	0.365	0.355	0.365	0.355	0.365	77,200	27,422	0.3552	0.365	0.355	0.365	0.355	0.365	77,200	0.3552	0.00%
2018-01-31	0	0.365	0.360	0.365	0.360	0.365	1,009,800	363,612	0.3601	0.365	0.360	0.365	0.360	0.365	1,009,800	0.3601	1.39%
2018-01-30	0	0.360	0.360	0.370	0.360	0.370	464,000	169,820	0.3660	0.360	0.360	0.370	0.360	0.370	464,000	0.3660	-5.26%
2018-01-29	0	0.380	0.370	0.385	0.370	0.415	3,496,000	1,369,380	0.3917	0.380	0.370	0.385	0.370	0.415	3,496,000	0.3917	1.33%
2018-01-26	0	0.375	0.365	0.375	0.365	0.375	220,000	80,820	0.3674	0.375	0.365	0.375	0.365	0.375	220,000	0.3674	0.00%
2018-01-25	0	0.375	0.365	0.375	0.370	0.375	516,000	191,040	0.3702	0.375	0.365	0.375	0.370	0.375	516,000	0.3702	1.35%
2018-01-24	0	0.370	0.360	0.375	0.370	0.370	264,000	97,680	0.3700	0.370	0.360	0.375	0.370	0.370	264,000	0.3700	0.00%
2018-01-23	0	0.370	0.360	0.370	0.360	0.370	3,747,200	1,367,924	0.3651	0.370	0.360	0.370	0.360	0.370	3,747,200	0.3651	1.37%
2018-01-22	0	0.365	0.365	0.370	0.355	0.370	5,716,000	2,071,460	0.3624	0.365	0.365	0.370	0.355	0.370	5,716,000	0.3624	1.39%
2018-01-19	0	0.360	0.355	0.360	0.355	0.360	912,000	323,940	0.3552	0.360	0.355	0.360	0.355	0.360	912,000	0.3552	0.00%
2018-01-18	0	0.360	0.355	0.360	0.350	0.360	3,200,000	1,135,000	0.3547	0.360	0.355	0.360	0.350	0.360	3,200,000	0.3547	0.00%
2018-01-17	0	0.360	0.355	0.360	0.355	0.360	72,000	25,680	0.3567	0.360	0.355	0.360	0.355	0.360	72,000	0.3567	0.00%
2018-01-16	0	0.360	0.355	0.360	0.355	0.360	420,000	150,660	0.3587	0.360	0.355	0.360	0.355	0.360	420,000	0.3587	0.00%
2018-01-15	0	0.360	0.355	0.360	0.355	0.360	268,000	95,120	0.3549	0.360	0.355	0.360	0.355	0.360	268,000	0.3549	-1.37%
2018-01-12	0	0.365	0.360	0.365	0.360	0.365	228,000	81,900	0.3592	0.365	0.360	0.365	0.360	0.365	228,000	0.3592	0.00%
2018-01-11	0	0.365	0.360	0.365	0.365	0.365	24,000	8,760	0.3650	0.365	0.360	0.365	0.365	0.365	24,000	0.3650	-1.35%
2018-01-10	0	0.370	0.365	0.370	0.365	0.370	712,000	262,740	0.3690	0.370	0.365	0.370	0.365	0.370	712,000	0.3690	0.00%
2018-01-09	0	0.370	0.370	0.375	0.365	0.375	2,601,000	964,505	0.3708	0.370	0.370	0.375	0.365	0.375	2,601,000	0.3708	1.37%
2018-01-08	0	0.365	0.360	0.365	0.355	0.365	228,000	83,100	0.3645	0.365	0.360	0.365	0.355	0.365	228,000	0.3645	0.00%
2018-01-05	0	0.365	0.360	0.365	0.355	0.365	2,460,000	883,260	0.3590	0.365	0.360	0.365	0.355	0.365	2,460,000	0.3590	-1.35%
2018-01-04	0	0.370	0.360	0.370	0.365	0.370	468,000	171,120	0.3656	0.370	0.360	0.370	0.365	0.370	468,000	0.3656	1.37%
2018-01-03	0	0.365	0.360	0.365	0.360	0.370	1,709,886	616,160	0.3604	0.365	0.360	0.365	0.360	0.370	1,709,886	0.3604	-1.35%
2018-01-02	0	0.370	0.360	0.370	0.365	0.395	1,676,000	624,460	0.3726	0.370	0.360	0.370	0.365	0.395	1,676,000	0.3726	-5.13%
2017-12-29	0	0.390	0.380	0.390	0.370	0.390	1,080,000	410,580	0.3802	0.390	0.380	0.390	0.370	0.390	1,080,000	0.3802	2.63%
2017-12-28	0	0.380	0.370	0.380	0.355	0.380	4,328,000	1,579,910	0.3650	0.380	0.370	0.380	0.355	0.380	4,328,000	0.3650	5.56%
2017-12-27	0	0.360	0.360	0.365	0.360	0.365	280,000	101,020	0.3608	0.360	0.360	0.365	0.360	0.365	280,000	0.3608	-2.70%
2017-12-22	0	0.370	0.360	0.370	0.360	0.370	794,850	287,959	0.3623	0.370	0.360	0.370	0.360	0.370	794,850	0.3623	-1.33%
2017-12-21	0	0.375	0.370	0.375	0.360	0.375	280,000	102,040	0.3644	0.375	0.370	0.375	0.360	0.375	280,000	0.3644	1.35%
2017-12-20	0	0.370	0.365	0.375	0.370	0.375	192,000	71,160	0.3706	0.370	0.365	0.375	0.370	0.375	192,000	0.3706	-1.33%
2017-12-19	0	0.375	0.365	0.375	0.365	0.380	1,368,000	506,040	0.3699	0.375	0.365	0.375	0.365	0.380	1,368,000	0.3699	2.74%
2017-12-18	0	0.365	0.360	0.365	0.360	0.365	192,000	69,960	0.3644	0.365	0.360	0.365	0.360	0.365	192,000	0.3644	1.39%
2017-12-15	0	0.360	0.355	0.360	0.355	0.370	1,328,000	481,060	0.3622	0.360	0.355	0.360	0.355	0.370	1,328,000	0.3622	0.00%
2017-12-14	0	0.360	0.355	0.360	0.355	0.365	680,000	242,260	0.3563	0.360	0.355	0.360	0.355	0.365	680,000	0.3563	-1.37%
2017-12-13	0	0.365	0.360	0.365	0.355	0.370	3,624,000	1,304,760	0.3600	0.365	0.360	0.365	0.355	0.370	3,624,000	0.3600	1.39%
2017-12-12	0	0.360	0.350	0.360	0.350	0.360	1,748,000	618,400	0.3538	0.360	0.350	0.360	0.350	0.360	1,748,000	0.3538	1.41%
2017-12-11	0	0.355	0.355	0.360	0.355	0.355	104,000	36,760	0.3535	0.355	0.355	0.360	0.355	0.355	104,000	0.3535	-1.39%
2017-12-08	0	0.360	0.355	0.360	0.355	0.360	139,000	49,330	0.3549	0.360	0.355	0.360	0.355	0.360	139,000	0.3549	0.00%
2017-12-07	0	0.360	0.355	0.360	0.355	0.360	696,000	248,340	0.3568	0.360	0.355	0.360	0.355	0.360	696,000	0.3568	0.00%
2017-12-06	0	0.360	0.355	0.360	0.355	0.360	480,000	170,520	0.3553	0.360	0.355	0.360	0.355	0.360	480,000	0.3553	1.41%
2017-12-05	0	0.355	0.355	0.360	0.355	0.355	24,000	8,520	0.3550	0.355	0.355	0.360	0.355	0.355	24,000	0.3550	-1.39%
2017-12-04	0	0.360	0.355	0.360	0.355	0.360	60,000	21,420	0.3570	0.360	0.355	0.360	0.355	0.360	60,000	0.3570	-1.37%
2017-12-01	0	0.365	0.355	0.365	0.355	0.365	456,000	162,300	0.3559	0.365	0.355	0.365	0.355	0.365	456,000	0.3559	2.82%
2017-11-30	0	0.355	0.355	0.360	0.355	0.370	804,000	287,760	0.3579	0.355	0.355	0.360	0.355	0.370	804,000	0.3579	-1.39%
2017-11-29	0	0.360	0.355	0.360	0.355	0.360	80,000	28,360	0.3545	0.360	0.355	0.360	0.355	0.360	80,000	0.3545	1.41%
2017-11-28	0	0.355	0.355	0.360	0.355	0.360	264,000	93,780	0.3552	0.355	0.355	0.360	0.355	0.360	264,000	0.3552	-2.74%
2017-11-27	0	0.365	0.360	0.365	0.355	0.365	803,100	286,434	0.3567	0.365	0.360	0.365	0.355	0.365	803,100	0.3567	1.39%
2017-11-24	0	0.360	0.355	0.360	0.355	0.360	84,000	29,940	0.3564	0.360	0.355	0.360	0.355	0.360	84,000	0.3564	1.41%
2017-11-23	0	0.355	0.355	0.360	0.355	0.360	403,000	143,345	0.3557	0.355	0.355	0.360	0.355	0.360	403,000	0.3557	-1.39%
2017-11-22	0	0.360	0.355	0.360	0.355	0.360	1,168,000	417,620	0.3576	0.360	0.355	0.360	0.355	0.360	1,168,000	0.3576	0.00%
2017-11-21	0	0.360	0.355	0.360	0.350	0.360	2,868,000	1,014,960	0.3539	0.360	0.355	0.360	0.350	0.360	2,868,000	0.3539	-1.37%
2017-11-20	0	0.365	0.355	0.365	0.355	0.365	1,084,200	387,748	0.3576	0.365	0.355	0.365	0.355	0.365	1,084,200	0.3576	0.00%
2017-11-17	0	0.365	0.360	0.365	0.355	0.365	1,392,000	499,000	0.3585	0.365	0.360	0.365	0.355	0.365	1,392,000	0.3585	0.00%
2017-11-16	0	0.365	0.360	0.365	0.360	0.365	624,000	224,700	0.3601	0.365	0.360	0.365	0.360	0.365	624,000	0.3601	0.00%
2017-11-15	0	0.365	0.360	0.365	0.355	0.370	444,000	159,840	0.3600	0.365	0.360	0.365	0.355	0.370	444,000	0.3600	1.39%
2017-11-14	0	0.360	0.360	0.365	0.360	0.370	624,000	224,820	0.3603	0.360	0.360	0.365	0.360	0.370	624,000	0.3603	-1.37%
2017-11-13	0	0.365	0.360	0.365	0.365	0.375	1,228,000	455,700	0.3711	0.365	0.360	0.365	0.365	0.375	1,228,000	0.3711	0.00%
2017-11-10	0	0.365	0.360	0.365	0.365	0.370	24,000	8,820	0.3675	0.365	0.360	0.365	0.365	0.370	24,000	0.3675	-1.35%
2017-11-09	0	0.370	0.360	0.370	0.355	0.370	676,000	242,600	0.3589	0.370	0.360	0.370	0.355	0.370	676,000	0.3589	1.37%
2017-11-08	0	0.365	0.360	0.365	0.360	0.365	240,000	87,180	0.3633	0.365	0.360	0.365	0.360	0.365	240,000	0.3633	0.00%
2017-11-07	0	0.365	0.360	0.365	0.355	0.365	1,036,000	368,900	0.3561	0.365	0.360	0.365	0.355	0.365	1,036,000	0.3561	2.82%
2017-11-06	0	0.355	0.355	0.360	0.355	0.360	336,000	119,340	0.3552	0.355	0.355	0.360	0.355	0.360	336,000	0.3552	-1.39%
2017-11-03	0	0.360	0.355	0.360	0.350	0.360	3,948,000	1,396,200	0.3536	0.360	0.355	0.360	0.350	0.360	3,948,000	0.3536	1.41%
2017-11-02	0	0.355	0.350	0.355	0.350	0.360	4,012,000	1,413,300	0.3523	0.355	0.350	0.355	0.350	0.360	4,012,000	0.3523	-1.39%
2017-11-01	0	0.360	0.350	0.360	0.355	0.360	3,456,000	1,229,220	0.3557	0.360	0.350	0.360	0.355	0.360	3,456,000	0.3557	-1.37%
2017-10-31	0	0.365	0.355	0.365	0.360	0.365	492,000	177,180	0.3601	0.365	0.355	0.365	0.360	0.365	492,000	0.3601	0.00%
2017-10-30	0	0.365	0.360	0.365	0.360	0.365	576,000	207,480	0.3602	0.365	0.360	0.365	0.360	0.365	576,000	0.3602	0.00%
2017-10-27	0	0.365	0.360	0.365	0.365	0.365	24,000	8,760	0.3650	0.365	0.360	0.365	0.365	0.365	24,000	0.3650	0.00%
2017-10-26	0	0.365	0.360	0.365	0.360	0.365	360,000	129,660	0.3602	0.365	0.360	0.365	0.360	0.365	360,000	0.3602	0.00%
2017-10-25	0	0.365	0.360	0.365	0.360	0.365	286,619	103,283	0.3603	0.365	0.360	0.365	0.360	0.365	286,619	0.3603	0.00%
2017-10-24	0	0.365	0.360	0.365	0.360	0.365	348,000	126,420	0.3633	0.365	0.360	0.365	0.360	0.365	348,000	0.3633	0.00%
2017-10-23	0	0.365	0.360	0.365	0.365	0.365	20,800	7,372	0.3544	0.365	0.360	0.365	0.365	0.365	20,800	0.3544	0.00%
2017-10-20	0	0.365	0.360	0.365	0.355	0.365	2,976,000	1,068,720	0.3591	0.365	0.360	0.365	0.355	0.365	2,976,000	0.3591	-1.35%
2017-10-19	0	0.370	0.365	0.370	0.350	0.370	6,791,750	2,432,098	0.3581	0.370	0.365	0.370	0.350	0.370	6,791,750	0.3581	1.37%
2017-10-18	0	0.365	0.360	0.365	0.360	0.370	3,504,000	1,280,040	0.3653	0.365	0.360	0.365	0.360	0.370	3,504,000	0.3653	0.00%
2017-10-17	0	0.365	0.360	0.365	0.360	0.370	5,124,000	1,850,400	0.3611	0.365	0.360	0.365	0.360	0.370	5,124,000	0.3611	0.00%
2017-10-16	0	0.365	0.360	0.365	0.360	0.365	8,472,000	3,055,440	0.3607	0.365	0.360	0.365	0.360	0.365	8,472,000	0.3607	1.39%
2017-10-13	0	0.360	0.355	0.360	0.350	0.360	542,125	194,081	0.3580	0.360	0.355	0.360	0.350	0.360	542,125	0.3580	0.00%
2017-10-12	0	0.360	0.355	0.360	0.350	0.360	7,716,000	2,727,000	0.3534	0.360	0.355	0.360	0.350	0.360	7,716,000	0.3534	-1.37%
2017-10-11	0	0.365	0.360	0.365	0.360	0.380	2,978,000	1,092,040	0.3667	0.365	0.360	0.365	0.360	0.380	2,978,000	0.3667	-3.95%
2017-10-10	0	0.380	0.370	0.380	0.375	0.390	9,106,275	3,458,301	0.3798	0.380	0.370	0.380	0.375	0.390	9,106,275	0.3798	1.33%
2017-10-09	0	0.375	0.375	0.380	0.360	0.395	12,984,000	4,922,700	0.3791	0.375	0.375	0.380	0.360	0.395	12,984,000	0.3791	2.74%
2017-10-06	0	0.365	0.355	0.365	0.320	0.365	4,356,000	1,558,680	0.3578	0.365	0.355	0.365	0.320	0.365	4,356,000	0.3578	-2.67%
2017-10-04	0	0.375	0.370	0.375	0.370	0.385	614,600	230,243	0.3746	0.375	0.370	0.375	0.370	0.385	614,600	0.3746	-3.85%
2017-10-03	0	0.390	0.380	0.390	0.385	0.430	5,598,000	2,243,250	0.4007	0.390	0.380	0.390	0.385	0.430	5,598,000	0.4007	4.00%
2017-09-29	0	0.375	0.375	0.380	0.360	0.385	24,646,000	9,167,990	0.3720	0.375	0.375	0.380	0.360	0.385	24,646,000	0.3720	4.17%
2017-09-28	0	0.360	0.360	0.365	0.355	0.375	23,604,000	8,552,580	0.3623	0.360	0.360	0.365	0.355	0.375	23,604,000	0.3623	0.00%
2017-09-27	0	0.360	0.360	0.365	0.350	0.385	27,560,000	10,013,220	0.3633	0.360	0.360	0.365	0.350	0.385	27,560,000	0.3633	2.86%
2017-09-26	0	0.350	0.350	0.355	0.350	0.360	396,000	139,980	0.3535	0.350	0.350	0.355	0.350	0.360	396,000	0.3535	0.00%
2017-09-25	0	0.350	0.350	0.355	0.350	0.360	540,000	190,920	0.3536	0.350	0.350	0.355	0.350	0.360	540,000	0.3536	-1.41%
2017-09-22	0	0.355	0.355	0.360	0.355	0.360	420,000	150,000	0.3571	0.355	0.355	0.360	0.355	0.360	420,000	0.3571	0.00%
2017-09-21	0	0.355	0.350	0.360	0.355	0.360	528,000	187,500	0.3551	0.355	0.350	0.360	0.355	0.360	528,000	0.3551	0.00%
2017-09-20	0	0.355	0.350	0.355	0.345	0.355	2,180,700	766,311	0.3514	0.355	0.350	0.355	0.345	0.355	2,180,700	0.3514	0.00%
2017-09-19	0	0.355	0.350	0.355	0.350	0.365	1,272,000	448,680	0.3527	0.355	0.350	0.355	0.350	0.365	1,272,000	0.3527	-1.39%
2017-09-18	0	0.360	0.355	0.360	0.350	0.360	888,000	314,160	0.3538	0.360	0.355	0.360	0.350	0.360	888,000	0.3538	1.41%
2017-09-15	0	0.355	0.355	0.360	0.355	0.355	84,000	29,820	0.3550	0.355	0.355	0.360	0.355	0.355	84,000	0.3550	-1.39%
2017-09-14	0	0.360	0.355	0.360	0.355	0.360	212,000	75,500	0.3561	0.360	0.355	0.360	0.355	0.360	212,000	0.3561	-1.37%
2017-09-13	0	0.365	0.355	0.365	0.360	0.365	372,000	133,980	0.3602	0.365	0.355	0.365	0.360	0.365	372,000	0.3602	1.39%
2017-09-12	0	0.360	0.360	0.365	0.355	0.360	639,400	229,816	0.3594	0.360	0.360	0.365	0.355	0.360	639,400	0.3594	0.00%
2017-09-11	0	0.360	0.360	0.365	0.360	0.370	396,000	142,980	0.3611	0.360	0.360	0.365	0.360	0.370	396,000	0.3611	-2.70%
2017-09-08	0	0.370	0.365	0.370	0.360	0.370	1,098,025	401,408	0.3656	0.370	0.365	0.370	0.360	0.370	1,098,025	0.3656	2.78%
2017-09-07	0	0.360	0.350	0.360	0.350	0.360	1,884,000	670,260	0.3558	0.360	0.350	0.360	0.350	0.360	1,884,000	0.3558	1.41%
2017-09-06	0	0.355	0.350	0.355	0.345	0.355	4,512,000	1,576,980	0.3495	0.355	0.350	0.355	0.345	0.355	4,512,000	0.3495	-1.39%
2017-09-05	0	0.360	0.350	0.360	0.345	0.360	2,184,000	766,440	0.3509	0.360	0.350	0.360	0.345	0.360	2,184,000	0.3509	1.41%
2017-09-04	0	0.355	0.350	0.355	0.350	0.355	550,000	192,900	0.3507	0.355	0.350	0.355	0.350	0.355	550,000	0.3507	0.00%
2017-09-01	0	0.355	0.350	0.355	0.350	0.360	1,480,000	521,060	0.3521	0.355	0.350	0.355	0.350	0.360	1,480,000	0.3521	-1.39%
2017-08-31	0	0.360	0.355	0.360	0.340	0.360	2,822,000	993,670	0.3521	0.360	0.355	0.360	0.340	0.360	2,822,000	0.3521	1.41%
2017-08-30	0	0.355	0.350	0.355	0.340	0.360	4,055,500	1,410,575	0.3478	0.355	0.350	0.355	0.340	0.360	4,055,500	0.3478	-1.39%
2017-08-29	0	0.360	0.355	0.360	0.355	0.360	984,000	349,440	0.3551	0.360	0.355	0.360	0.355	0.360	984,000	0.3551	0.00%
2017-08-28	0	0.360	0.355	0.360	0.355	0.365	1,593,600	568,516	0.3567	0.360	0.355	0.360	0.355	0.365	1,593,600	0.3567	-1.37%
2017-08-25	0	0.365	0.355	0.365	0.355	0.370	3,580,000	1,284,940	0.3589	0.365	0.355	0.365	0.355	0.370	3,580,000	0.3589	-1.35%
2017-08-24	0	0.370	0.365	0.370	0.365	0.370	2,964,000	1,085,040	0.3661	0.370	0.365	0.370	0.365	0.370	2,964,000	0.3661	2.78%
2017-08-22	0	0.360	0.360	0.365	0.345	0.365	38,526,000	13,547,970	0.3517	0.360	0.360	0.365	0.345	0.365	38,526,000	0.3517	2.86%
2017-08-21	0	0.350	0.345	0.350	0.350	0.380	24,048,000	8,759,100	0.3642	0.350	0.345	0.350	0.350	0.380	24,048,000	0.3642	-5.41%
2017-08-18	0	0.370	0.365	0.370	0.355	0.370	11,500,000	4,168,360	0.3625	0.370	0.365	0.370	0.355	0.370	11,500,000	0.3625	2.78%
2017-08-17	0	0.360	0.355	0.360	0.355	0.380	13,596,000	5,050,620	0.3715	0.360	0.355	0.360	0.355	0.380	13,596,000	0.3715	-1.37%
2017-08-16	0	0.365	0.365	0.370	0.365	0.380	10,104,000	3,759,060	0.3720	0.365	0.365	0.370	0.365	0.380	10,104,000	0.3720	-1.35%
2017-08-15	0	0.370	0.370	0.375	0.365	0.395	10,304,366	3,915,348	0.3800	0.370	0.370	0.375	0.365	0.395	10,304,366	0.3800	0.00%
2017-08-14	0	0.370	0.360	0.370	0.350	0.410	21,840,000	8,319,180	0.3809	0.370	0.360	0.370	0.350	0.410	21,840,000	0.3809	4.23%
2017-08-11	0	0.355	0.350	0.355	0.350	0.365	2,268,000	803,400	0.3542	0.355	0.350	0.355	0.350	0.365	2,268,000	0.3542	0.00%
2017-08-10	0	0.355	0.355	0.360	0.355	0.375	6,186,000	2,250,330	0.3638	0.355	0.355	0.360	0.355	0.375	6,186,000	0.3638	-6.58%
2017-08-09	0	0.380	0.375	0.380	0.370	0.390	20,380,200	7,762,710	0.3809	0.380	0.375	0.380	0.370	0.390	20,380,200	0.3809	1.33%
2017-08-08	0	0.375	0.370	0.375	0.370	0.390	13,692,600	5,219,736	0.3812	0.375	0.370	0.375	0.370	0.390	13,692,600	0.3812	1.35%
2017-08-07	0	0.370	0.365	0.370	0.355	0.370	2,881,200	1,043,046	0.3620	0.370	0.365	0.370	0.355	0.370	2,881,200	0.3620	0.00%
2017-08-04	0	0.370	0.365	0.375	0.365	0.370	168,000	62,040	0.3693	0.370	0.365	0.375	0.365	0.370	168,000	0.3693	0.00%
2017-08-03	0	0.370	0.365	0.375	0.365	0.405	10,968,000	4,212,360	0.3841	0.370	0.365	0.375	0.365	0.405	10,968,000	0.3841	0.00%
2017-08-02	0	0.370	0.365	0.370	0.360	0.380	7,332,000	2,694,060	0.3674	0.370	0.365	0.370	0.360	0.380	7,332,000	0.3674	-1.33%
2017-08-01	0	0.375	0.375	0.380	0.370	0.395	9,566,000	3,646,020	0.3811	0.375	0.375	0.380	0.370	0.395	9,566,000	0.3811	-5.06%
2017-07-31	0	0.395	0.395	0.400	0.385	0.420	18,276,200	7,422,976	0.4062	0.395	0.395	0.400	0.385	0.420	18,276,200	0.4062	2.60%
2017-07-28	0	0.385	0.380	0.385	0.370	0.385	9,924,000	3,700,200	0.3729	0.385	0.380	0.385	0.370	0.385	9,924,000	0.3729	-1.28%
2017-07-27	0	0.390	0.385	0.390	0.365	0.390	19,606,000	7,455,770	0.3803	0.390	0.385	0.390	0.365	0.390	19,606,000	0.3803	0.00%
2017-07-26	0	0.390	0.380	0.390	0.380	0.390	1,668,000	642,000	0.3849	0.390	0.380	0.390	0.380	0.390	1,668,000	0.3849	0.00%
2017-07-25	0	0.390	0.380	0.390	0.380	0.390	11,134,000	4,283,900	0.3848	0.390	0.380	0.390	0.380	0.390	11,134,000	0.3848	-1.27%
2017-07-24	0	0.395	0.390	0.395	0.375	0.395	8,898,000	3,432,120	0.3857	0.395	0.390	0.395	0.375	0.395	8,898,000	0.3857	2.60%
2017-07-21	0	0.385	0.380	0.385	0.375	0.400	7,272,000	2,861,520	0.3935	0.385	0.380	0.385	0.375	0.400	7,272,000	0.3935	-2.53%
2017-07-20	0	0.395	0.390	0.395	0.385	0.400	3,446,000	1,356,880	0.3938	0.395	0.390	0.395	0.385	0.400	3,446,000	0.3938	1.28%
2017-07-19	0	0.390	0.385	0.390	0.385	0.405	3,088,000	1,209,420	0.3917	0.390	0.385	0.390	0.385	0.405	3,088,000	0.3917	-3.70%
2017-07-18	0	0.405	0.395	0.405	0.395	0.415	8,328,962	3,412,687	0.4097	0.405	0.395	0.405	0.395	0.415	8,328,962	0.4097	2.53%
2017-07-17	0	0.395	0.390	0.395	0.380	0.395	3,717,300	1,421,541	0.3824	0.395	0.390	0.395	0.380	0.395	3,717,300	0.3824	0.00%
2017-07-14	0	0.395	0.385	0.390	0.385	0.400	1,688,000	657,360	0.3894	0.395	0.385	0.390	0.385	0.400	1,688,000	0.3894	-1.25%
2017-07-13	0	0.400	0.400	0.405	0.400	0.405	272,000	108,880	0.4003	0.400	0.400	0.405	0.400	0.405	272,000	0.4003	-1.23%
2017-07-12	0	0.405	0.395	0.405	0.395	0.405	742,000	296,300	0.3993	0.405	0.395	0.405	0.395	0.405	742,000	0.3993	1.25%
2017-07-11	0	0.400	0.390	0.400	0.385	0.405	12,363,400	4,885,832	0.3952	0.400	0.390	0.400	0.385	0.405	12,363,400	0.3952	-1.23%
2017-07-10	0	0.405	0.395	0.405	0.400	0.405	972,000	389,460	0.4007	0.405	0.395	0.405	0.400	0.405	972,000	0.4007	0.00%
2017-07-07	0	0.405	0.400	0.410	0.400	0.420	3,760,000	1,524,420	0.4054	0.405	0.400	0.410	0.400	0.420	3,760,000	0.4054	-2.41%
2017-07-06	0	0.415	0.405	0.415	0.405	0.425	10,580,000	4,396,360	0.4155	0.415	0.405	0.415	0.405	0.425	10,580,000	0.4155	0.00%
2017-07-05	0	0.415	0.400	0.415	0.400	0.415	12,924,000	5,293,260	0.4096	0.415	0.400	0.415	0.400	0.415	12,924,000	0.4096	2.47%
2017-07-04	0	0.405	0.395	0.405	0.400	0.410	234,000	93,870	0.4012	0.405	0.395	0.405	0.400	0.410	234,000	0.4012	0.00%
2017-07-03	0	0.405	0.400	0.405	0.400	0.420	14,296,873	5,873,236	0.4108	0.405	0.400	0.405	0.400	0.420	14,296,873	0.4108	-1.22%
2017-06-30	0	0.410	0.405	0.410	0.395	0.440	21,714,928	9,014,397	0.4151	0.410	0.405	0.410	0.395	0.440	21,714,928	0.4151	2.50%
2017-06-29	0	0.400	0.395	0.400	0.395	0.400	418,200	165,606	0.3960	0.400	0.395	0.400	0.395	0.400	418,200	0.3960	1.27%
2017-06-28	0	0.395	0.390	0.400	0.390	0.410	9,560,226	3,842,405	0.4019	0.395	0.390	0.400	0.390	0.410	9,560,226	0.4019	-2.47%
2017-06-27	0	0.405	0.400	0.405	0.390	0.420	24,137,234	9,792,706	0.4057	0.405	0.400	0.405	0.390	0.420	24,137,234	0.4057	-2.41%
2017-06-26	0	0.415	0.410	0.420	0.410	0.420	4,848,000	2,006,340	0.4138	0.415	0.410	0.420	0.410	0.420	4,848,000	0.4138	-1.19%
2017-06-23	0	0.420	0.415	0.420	0.405	0.420	5,722,392	2,357,556	0.4120	0.420	0.415	0.420	0.405	0.420	5,722,392	0.4120	0.00%
2017-06-22	0	0.420	0.415	0.420	0.405	0.430	5,940,000	2,470,320	0.4159	0.420	0.415	0.420	0.405	0.430	5,940,000	0.4159	-2.33%
2017-06-21	0	0.430	0.425	0.430	0.420	0.435	8,526,750	3,652,147	0.4283	0.430	0.425	0.430	0.420	0.435	8,526,750	0.4283	1.18%
2017-06-20	0	0.425	0.420	0.425	0.405	0.435	6,806,000	2,881,100	0.4233	0.425	0.420	0.425	0.405	0.435	6,806,000	0.4233	-1.16%
2017-06-19	0	0.430	0.430	0.440	0.430	0.440	2,256,000	982,620	0.4356	0.430	0.430	0.440	0.430	0.440	2,256,000	0.4356	-2.27%
2017-06-16	0	0.440	0.435	0.440	0.430	0.440	7,716,000	3,370,620	0.4368	0.440	0.435	0.440	0.430	0.440	7,716,000	0.4368	2.33%
2017-06-15	0	0.430	0.420	0.430	0.420	0.430	3,002,200	1,270,360	0.4231	0.430	0.420	0.430	0.420	0.430	3,002,200	0.4231	1.18%
2017-06-14	0	0.425	0.420	0.425	0.415	0.425	2,540,873	1,068,069	0.4204	0.425	0.420	0.425	0.415	0.425	2,540,873	0.4204	0.00%
2017-06-13	0	0.425	0.420	0.425	0.415	0.430	4,924,000	2,076,200	0.4216	0.425	0.420	0.425	0.415	0.430	4,924,000	0.4216	1.19%
2017-06-12	0	0.420	0.420	0.425	0.420	0.445	18,196,000	7,875,660	0.4328	0.420	0.420	0.425	0.420	0.445	18,196,000	0.4328	-2.33%
2017-06-09	0	0.430	0.430	0.435	0.400	0.445	24,050,883	10,235,715	0.4256	0.430	0.430	0.435	0.400	0.445	24,050,883	0.4256	6.17%
2017-06-08	0	0.405	0.400	0.405	0.395	0.415	8,930,703	3,597,229	0.4028	0.405	0.400	0.405	0.395	0.415	8,930,703	0.4028	2.53%
2017-06-07	0	0.395	0.390	0.395	0.385	0.395	4,896,000	1,907,280	0.3896	0.395	0.390	0.395	0.385	0.395	4,896,000	0.3896	2.60%
2017-06-06	0	0.385	0.380	0.385	0.370	0.385	15,871,128	6,003,144	0.3782	0.385	0.380	0.385	0.370	0.385	15,871,128	0.3782	4.05%
2017-06-05	0	0.370	0.370	0.375	0.365	0.380	6,760,000	2,526,040	0.3737	0.370	0.370	0.375	0.365	0.380	6,760,000	0.3737	0.00%
2017-06-02	0	0.370	0.370	0.375	0.370	0.380	1,137,800	427,548	0.3758	0.370	0.370	0.375	0.370	0.380	1,137,800	0.3758	-1.33%
2017-06-01	0	0.375	0.370	0.380	0.360	0.395	16,978,658	6,415,770	0.3779	0.375	0.370	0.380	0.360	0.395	16,978,658	0.3779	2.74%
2017-05-31	0	0.365	0.365	0.370	0.365	0.370	1,640,000	602,220	0.3672	0.365	0.365	0.370	0.365	0.370	1,640,000	0.3672	-1.35%
2017-05-29	0	0.370	0.360	0.370	0.360	0.370	3,552,000	1,294,140	0.3643	0.370	0.360	0.370	0.360	0.370	3,552,000	0.3643	0.00%
2017-05-26	0	0.370	0.365	0.370	0.365	0.370	10,596,000	3,906,300	0.3687	0.370	0.365	0.370	0.365	0.370	10,596,000	0.3687	0.00%
2017-05-25	0	0.370	0.365	0.370	0.365	0.370	4,637,840	1,693,532	0.3652	0.370	0.365	0.370	0.365	0.370	4,637,840	0.3652	0.00%
2017-05-24	0	0.370	0.365	0.370	0.360	0.375	15,508,000	5,673,440	0.3658	0.370	0.365	0.370	0.360	0.375	15,508,000	0.3658	0.00%
2017-05-23	0	0.370	0.365	0.370	0.360	0.380	22,121,581	8,176,801	0.3696	0.370	0.365	0.370	0.360	0.380	22,121,581	0.3696	1.37%
2017-05-22	0	0.365	0.360	0.370	0.355	0.365	2,996,000	1,084,200	0.3619	0.365	0.360	0.370	0.355	0.365	2,996,000	0.3619	0.00%
2017-05-19	0	0.365	0.360	0.365	0.350	0.370	5,850,000	2,098,950	0.3588	0.365	0.360	0.365	0.350	0.370	5,850,000	0.3588	2.82%
2017-05-18	0	0.355	0.350	0.355	0.345	0.360	8,994,478	3,162,695	0.3516	0.355	0.350	0.355	0.345	0.360	8,994,478	0.3516	-1.39%
2017-05-17	0	0.360	0.355	0.360	0.340	0.365	15,930,673	5,678,982	0.3565	0.360	0.355	0.360	0.340	0.365	15,930,673	0.3565	1.41%
2017-05-16	0	0.355	0.360	0.365	0.330	0.365	12,083,799	4,167,801	0.3449	0.355	0.360	0.365	0.330	0.365	12,083,799	0.3449	9.23%
2017-05-15	0	0.325	0.325	0.330	0.305	0.330	33,177,188	10,439,527	0.3147	0.325	0.325	0.330	0.305	0.330	33,177,188	0.3147	3.17%
2017-05-12	0	0.315	0.310	0.315	0.305	0.365	25,792,000	8,267,040	0.3205	0.315	0.310	0.315	0.305	0.365	25,792,000	0.3205	-14.86%
2017-05-11	0	0.370	0.365	0.370	0.365	0.370	785,882	288,229	0.3668	0.370	0.365	0.370	0.365	0.370	785,882	0.3668	-1.33%
2017-05-10	0	0.375	0.370	0.375	0.370	0.375	475,200	175,980	0.3703	0.375	0.370	0.375	0.370	0.375	475,200	0.3703	0.00%
2017-05-09	0	0.375	0.375	0.380	0.375	0.385	1,586,000	602,990	0.3802	0.375	0.375	0.380	0.375	0.385	1,586,000	0.3802	-2.60%
2017-05-08	0	0.385	0.380	0.385	0.375	0.395	10,932,000	4,212,600	0.3853	0.385	0.380	0.385	0.375	0.395	10,932,000	0.3853	1.32%
2017-05-05	0	0.380	0.375	0.380	0.370	0.390	13,500,000	5,129,340	0.3800	0.380	0.375	0.380	0.370	0.390	13,500,000	0.3800	1.33%
2017-05-04	0	0.375	0.370	0.375	0.365	0.395	13,080,000	4,996,800	0.3820	0.375	0.370	0.375	0.365	0.395	13,080,000	0.3820	1.35%
2017-05-02	0	0.370	0.365	0.370	0.360	0.410	21,123,996	8,148,198	0.3857	0.370	0.365	0.370	0.360	0.410	21,123,996	0.3857	2.78%
2017-04-28	0	0.360	0.355	0.360	0.350	0.380	11,154,600	4,017,884	0.3602	0.360	0.355	0.360	0.350	0.380	11,154,600	0.3602	1.41%
2017-04-27	0	0.355	0.345	0.355	0.340	0.370	23,144,000	8,201,040	0.3543	0.355	0.345	0.355	0.340	0.370	23,144,000	0.3543	2.90%
2017-04-26	0	0.345	0.340	0.350	0.325	0.345	7,648,000	2,573,700	0.3365	0.345	0.340	0.350	0.325	0.345	7,648,000	0.3365	6.15%
2017-04-25	0	0.325	0.320	0.330	0.310	0.340	8,770,000	2,850,880	0.3251	0.325	0.320	0.330	0.310	0.340	8,770,000	0.3251	-4.41%
2017-04-24	0	0.340	0.340	0.345	0.340	0.360	18,273,400	6,408,353	0.3507	0.340	0.340	0.345	0.340	0.360	18,273,400	0.3507	-1.45%
2017-04-21	0	0.345	0.340	0.345	0.340	0.375	12,603,200	4,534,148	0.3598	0.345	0.340	0.345	0.340	0.375	12,603,200	0.3598	1.47%
2017-04-20	0	0.340	0.340	0.345	0.320	0.375	32,289,600	11,196,740	0.3468	0.340	0.340	0.345	0.320	0.375	32,289,600	0.3468	1.49%
2017-04-19	0	0.335	0.325	0.335	0.330	0.355	4,084,000	1,397,640	0.3422	0.335	0.325	0.335	0.330	0.355	4,084,000	0.3422	-6.94%
2017-04-18	0	0.360	0.355	0.360	0.355	0.370	2,078,300	750,233	0.3610	0.360	0.355	0.360	0.355	0.370	2,078,300	0.3610	-2.70%
2017-04-13	0	0.370	0.360	0.370	0.360	0.375	3,548,000	1,295,880	0.3652	0.370	0.360	0.370	0.360	0.375	3,548,000	0.3652	0.00%
2017-04-12	0	0.370	0.360	0.375	0.360	0.385	12,648,000	4,717,620	0.3730	0.370	0.360	0.375	0.360	0.385	12,648,000	0.3730	-3.90%
2017-04-11	0	0.385	0.375	0.385	0.375	0.385	646,000	246,204	0.3811	0.385	0.375	0.385	0.375	0.385	646,000	0.3811	-1.28%
2017-04-10	0	0.390	0.385	0.390	0.385	0.430	2,560,000	1,030,360	0.4025	0.390	0.385	0.390	0.385	0.430	2,560,000	0.4025	-4.88%
2017-04-07	0	0.410	0.405	0.410	0.405	0.420	603,300	246,328	0.4083	0.410	0.405	0.410	0.405	0.420	603,300	0.4083	-1.20%
2017-04-06	0	0.415	0.405	0.415	0.395	0.420	12,525,200	5,139,560	0.4103	0.415	0.405	0.415	0.395	0.420	12,525,200	0.4103	0.00%
2017-04-05	0	0.415	0.410	0.415	0.360	0.430	24,222,000	9,807,050	0.4049	0.415	0.410	0.415	0.360	0.430	24,222,000	0.4049	19.71%
2017-04-03	0	0.370	0.365	0.375	0.370	0.375	492,610	182,496	0.3705	0.347	0.342	0.351	0.347	0.351	525,766	0.3471	0.00%
2017-03-31	0	0.370	0.365	0.375	0.350	0.385	17,464,000	6,466,120	0.3703	0.347	0.342	0.351	0.328	0.361	18,639,462	0.3469	2.78%
2017-03-30	0	0.360	0.355	0.365	0.350	0.390	5,546,800	2,061,551	0.3717	0.337	0.333	0.342	0.328	0.365	5,920,142	0.3482	-5.26%
2017-03-29	0	0.380	0.365	0.375	0.360	0.395	14,056,000	5,340,200	0.3799	0.356	0.342	0.351	0.337	0.370	15,002,077	0.3560	1.33%
2017-03-28	0	0.375	0.370	0.375	0.340	0.395	6,108,000	2,253,840	0.3690	0.351	0.347	0.351	0.319	0.370	6,519,115	0.3457	-7.41%
2017-03-27	0	0.405	0.400	0.405	0.395	0.420	37,188,000	14,971,920	0.4026	0.379	0.375	0.379	0.370	0.394	39,691,038	0.3772	0.00%
2017-03-24	0	0.405	0.405	0.410	0.390	0.460	13,145,000	5,491,060	0.4177	0.379	0.379	0.384	0.365	0.431	14,029,760	0.3914	-11.96%
2017-03-23	0	0.460	0.455	0.465	0.455	0.475	4,044,000	1,886,460	0.4665	0.431	0.426	0.436	0.426	0.445	4,316,192	0.4371	-1.08%
2017-03-22	0	0.465	0.460	0.465	0.460	0.470	468,000	217,560	0.4649	0.436	0.431	0.436	0.431	0.440	499,500	0.4356	-1.06%
2017-03-21	0	0.470	0.465	0.470	0.465	0.475	2,500,000	1,173,480	0.4694	0.440	0.436	0.440	0.436	0.445	2,668,269	0.4398	-1.05%
2017-03-20	0	0.475	0.470	0.475	0.470	0.485	6,144,000	2,943,060	0.4790	0.445	0.440	0.445	0.440	0.454	6,557,538	0.4488	1.06%
2017-03-17	0	0.470	0.465	0.475	0.460	0.490	19,786,190	9,454,668	0.4778	0.440	0.436	0.445	0.431	0.459	21,117,953	0.4477	0.00%
2017-03-16	0	0.470	0.465	0.470	0.470	0.480	1,916,000	907,540	0.4737	0.440	0.436	0.440	0.440	0.450	2,044,962	0.4438	-1.05%
2017-03-15	0	0.475	0.470	0.480	0.475	0.485	1,368,000	653,340	0.4776	0.445	0.440	0.450	0.445	0.454	1,460,077	0.4475	-1.04%
2017-03-14	0	0.480	0.475	0.480	0.475	0.495	7,391,050	3,597,862	0.4868	0.450	0.445	0.450	0.445	0.464	7,888,525	0.4561	0.00%
2017-03-13	0	0.480	0.480	0.485	0.470	0.500	7,960,000	3,879,800	0.4874	0.450	0.450	0.454	0.440	0.468	8,495,769	0.4567	0.00%
2017-03-10	0	0.480	0.480	0.485	0.475	0.500	1,632,000	791,340	0.4849	0.450	0.450	0.454	0.445	0.468	1,741,846	0.4543	-3.03%
2017-03-09	0	0.495	0.495	0.500	0.490	0.530	8,638,000	4,412,190	0.5108	0.464	0.464	0.468	0.459	0.497	9,219,404	0.4786	1.02%
2017-03-08	0	0.490	0.485	0.490	0.480	0.520	11,502,000	5,782,534	0.5027	0.459	0.454	0.459	0.450	0.487	12,276,173	0.4710	0.00%
2017-03-07	0	0.490	0.480	0.490	0.480	0.490	1,000,000	481,664	0.4817	0.459	0.450	0.459	0.450	0.459	1,067,308	0.4513	0.00%
2017-03-06	0	0.490	0.480	0.490	0.480	0.495	8,504,600	4,157,816	0.4889	0.459	0.450	0.459	0.450	0.464	9,077,025	0.4581	0.00%
2017-03-03	0	0.490	0.480	0.495	0.470	0.495	7,435,467	3,591,460	0.4830	0.459	0.450	0.464	0.440	0.464	7,935,931	0.4526	4.26%
2017-03-02	0	0.470	0.470	0.480	0.470	0.480	44,000	20,640	0.4691	0.440	0.440	0.450	0.440	0.450	46,962	0.4395	-1.05%
2017-03-01	0	0.475	0.475	0.480	0.465	0.485	14,100,000	6,708,000	0.4757	0.445	0.445	0.450	0.436	0.454	15,049,038	0.4457	1.06%
2017-02-28	0	0.470	0.465	0.470	0.465	0.475	711,000	334,890	0.4710	0.440	0.436	0.440	0.436	0.445	758,856	0.4413	-2.08%
2017-02-27	0	0.480	0.475	0.480	0.475	0.500	2,056,000	989,560	0.4813	0.450	0.445	0.450	0.445	0.468	2,194,385	0.4510	-1.03%
2017-02-24	0	0.485	0.485	0.490	0.485	0.510	14,940,000	7,423,560	0.4969	0.454	0.454	0.459	0.454	0.478	15,945,577	0.4656	-3.00%
2017-02-23	0	0.500	0.495	0.500	0.470	0.500	9,497,400	4,555,731	0.4797	0.468	0.464	0.468	0.440	0.468	10,136,648	0.4494	6.38%
2017-02-22	0	0.470	0.470	0.475	0.465	0.475	1,216,000	572,600	0.4709	0.440	0.440	0.445	0.436	0.445	1,297,846	0.4412	1.08%
2017-02-21	0	0.465	0.465	0.470	0.455	0.475	3,376,000	1,580,200	0.4681	0.436	0.436	0.440	0.426	0.445	3,603,231	0.4386	-1.06%
2017-02-20	0	0.470	0.465	0.470	0.465	0.470	948,000	443,160	0.4675	0.440	0.436	0.440	0.436	0.440	1,011,808	0.4380	-1.05%
2017-02-17	0	0.475	0.465	0.475	0.470	0.490	8,484,400	4,091,522	0.4822	0.445	0.436	0.445	0.440	0.459	9,055,465	0.4518	-2.06%
2017-02-16	0	0.485	0.480	0.485	0.475	0.490	1,141,800	553,848	0.4851	0.454	0.450	0.454	0.445	0.459	1,218,652	0.4545	1.04%
2017-02-15	0	0.480	0.475	0.480	0.475	0.520	12,340,000	6,177,940	0.5006	0.450	0.445	0.450	0.445	0.487	13,170,577	0.4691	-3.03%
2017-02-14	0	0.495	0.490	0.495	0.465	0.510	10,360,000	5,016,140	0.4842	0.464	0.459	0.464	0.436	0.478	11,057,308	0.4536	6.45%
2017-02-13	0	0.465	0.465	0.470	0.465	0.475	1,032,000	484,680	0.4697	0.436	0.436	0.440	0.436	0.445	1,101,462	0.4400	-3.12%
2017-02-10	0	0.480	0.480	0.490	0.460	0.485	13,608,000	6,423,420	0.4720	0.450	0.450	0.459	0.431	0.454	14,523,923	0.4423	3.23%
2017-02-09	0	0.465	0.465	0.470	0.455	0.475	3,009,200	1,407,700	0.4678	0.436	0.436	0.440	0.426	0.445	3,211,742	0.4383	0.00%
2017-02-08	0	0.465	0.465	0.480	0.450	0.485	4,332,000	2,023,600	0.4671	0.436	0.436	0.450	0.422	0.454	4,623,577	0.4377	0.00%
2017-02-07	0	0.465	0.460	0.470	0.460	0.470	744,000	345,960	0.4650	0.436	0.431	0.440	0.431	0.440	794,077	0.4357	-1.06%
2017-02-06	0	0.470	0.465	0.470	0.460	0.480	1,462,000	686,830	0.4698	0.440	0.436	0.440	0.431	0.450	1,560,404	0.4402	0.00%
2017-02-03	0	0.470	0.465	0.475	0.465	0.475	722,000	339,300	0.4699	0.440	0.436	0.445	0.436	0.445	770,596	0.4403	-1.05%
2017-02-02	0	0.475	0.475	0.480	0.470	0.495	684,000	330,480	0.4832	0.445	0.445	0.450	0.440	0.464	730,038	0.4527	0.00%
2017-02-01	0	0.475	0.470	0.475	0.470	0.485	732,000	349,680	0.4777	0.445	0.440	0.445	0.440	0.454	781,269	0.4476	-1.04%
2017-01-27	0	0.480	0.475	0.480	0.470	0.495	804,000	386,580	0.4808	0.450	0.445	0.450	0.440	0.464	858,115	0.4505	-2.04%
2017-01-26	0	0.490	0.485	0.490	0.485	0.495	8,959,000	4,433,030	0.4948	0.459	0.454	0.459	0.454	0.464	9,562,010	0.4636	-1.01%
2017-01-25	0	0.495	0.480	0.495	0.465	0.495	8,496,000	4,103,700	0.4830	0.464	0.450	0.464	0.436	0.464	9,067,846	0.4526	5.32%
2017-01-24	0	0.470	0.470	0.475	0.470	0.475	742,500	350,677	0.4723	0.440	0.440	0.445	0.440	0.445	792,476	0.4425	-2.08%
2017-01-23	0	0.480	0.475	0.480	0.475	0.495	1,330,400	644,996	0.4848	0.450	0.445	0.450	0.445	0.464	1,419,946	0.4542	-2.04%
2017-01-20	0	0.490	0.480	0.490	0.480	0.490	733,200	356,712	0.4865	0.459	0.450	0.459	0.450	0.459	782,550	0.4558	0.00%
2017-01-19	0	0.490	0.485	0.490	0.475	0.510	10,230,000	5,004,520	0.4892	0.459	0.454	0.459	0.445	0.478	10,918,558	0.4583	2.08%
2017-01-18	0	0.480	0.470	0.480	0.460	0.480	1,423,600	669,684	0.4704	0.450	0.440	0.450	0.431	0.450	1,519,419	0.4407	1.05%
2017-01-17	0	0.475	0.470	0.475	0.440	0.485	11,132,000	5,155,980	0.4632	0.445	0.440	0.445	0.412	0.454	11,881,269	0.4340	-1.04%
2017-01-16	0	0.480	0.470	0.480	0.460	0.580	4,768,000	2,400,600	0.5035	0.450	0.440	0.450	0.431	0.543	5,088,923	0.4717	-11.11%
2017-01-13	0	0.540	0.530	0.540	0.530	0.620	7,894,800	4,577,416	0.5798	0.506	0.497	0.506	0.497	0.581	8,426,181	0.5432	-6.90%
2017-01-12	0	0.580	0.560	0.570	0.440	0.580	15,202,000	7,969,892	0.5243	0.543	0.525	0.534	0.412	0.543	16,225,212	0.4912	31.82%
2017-01-11	0	0.440	0.440	0.445	0.385	0.445	11,644,000	4,754,580	0.4083	0.412	0.412	0.417	0.361	0.417	12,427,731	0.3826	14.29%
2017-01-10	0	0.385	0.385	0.390	0.380	0.390	432,000	166,860	0.3863	0.361	0.361	0.365	0.356	0.365	461,077	0.3619	-1.28%
2017-01-09	0	0.390	0.375	0.390	0.370	0.390	2,502,000	966,680	0.3864	0.365	0.351	0.365	0.347	0.365	2,670,404	0.3620	2.63%
2017-01-06	0	0.380	0.370	0.380	0.370	0.390	3,326,600	1,267,010	0.3809	0.356	0.347	0.356	0.347	0.365	3,550,506	0.3569	1.33%
2017-01-05	0	0.375	0.375	0.380	0.345	0.395	10,776,000	4,021,700	0.3732	0.351	0.351	0.356	0.323	0.370	11,501,308	0.3497	4.17%
2017-01-04	0	0.360	0.355	0.365	0.355	0.395	6,479,500	2,439,708	0.3765	0.337	0.333	0.342	0.333	0.370	6,915,620	0.3528	-2.70%
2017-01-03	0	0.370	0.370	0.390	0.350	0.395	4,632,000	1,734,540	0.3745	0.347	0.347	0.365	0.328	0.370	4,943,769	0.3509	0.00%
2016-12-30	0	0.370	0.365	0.375	0.355	0.400	6,760,400	2,553,870	0.3778	0.347	0.342	0.351	0.333	0.375	7,215,427	0.3539	1.37%
2016-12-29	0	0.365	0.360	0.370	0.340	0.385	11,301,600	4,097,400	0.3626	0.342	0.337	0.347	0.319	0.361	12,062,285	0.3397	2.82%
2016-12-28	0	0.355	0.340	0.360	0.340	0.370	1,097,200	390,130	0.3556	0.333	0.319	0.337	0.319	0.347	1,171,050	0.3331	2.90%
2016-12-23	0	0.345	0.345	0.350	0.330	0.370	6,581,250	2,311,546	0.3512	0.323	0.323	0.328	0.309	0.347	7,024,219	0.3291	1.47%
2016-12-22	0	0.340	0.340	0.345	0.305	0.380	3,927,943	1,357,221	0.3455	0.319	0.319	0.323	0.286	0.356	4,192,324	0.3237	3.03%
2016-12-21	0	0.330	0.320	0.330	0.290	0.345	24,644,000	8,014,180	0.3252	0.309	0.300	0.309	0.272	0.323	26,302,731	0.3047	8.20%
2016-12-20	0	0.305	0.300	0.310	0.295	0.320	2,054,000	623,170	0.3034	0.286	0.281	0.290	0.276	0.300	2,192,250	0.2843	-6.15%
2016-12-19	0	0.325	0.300	0.325	0.285	0.325	4,184,800	1,266,036	0.3025	0.305	0.281	0.305	0.267	0.305	4,466,469	0.2835	4.84%
2016-12-16	0	0.310	0.300	0.310	0.305	0.340	6,264,000	2,014,780	0.3216	0.290	0.281	0.290	0.286	0.319	6,685,615	0.3014	-13.89%
2016-12-15	0	0.360	0.350	0.355	0.350	0.440	15,712,000	6,184,920	0.3936	0.337	0.328	0.333	0.328	0.412	16,769,538	0.3688	-12.20%
2016-12-14	0	0.410	0.405	0.410	0.405	0.450	2,798,000	1,172,930	0.4192	0.384	0.379	0.384	0.379	0.422	2,986,327	0.3928	-11.83%
2016-12-13	0	0.465	0.460	0.465	0.460	0.510	2,260,000	1,101,520	0.4874	0.436	0.431	0.436	0.431	0.478	2,412,115	0.4567	-3.12%
2016-12-12	0	0.480	0.465	0.485	0.460	0.510	5,500,000	2,640,240	0.4800	0.450	0.436	0.454	0.431	0.478	5,870,192	0.4498	4.35%
2016-12-09	0	0.460	0.460	0.470	0.460	0.460	8,000	3,680	0.4600	0.431	0.431	0.440	0.431	0.431	8,538	0.4310	-1.08%
2016-12-08	0	0.465	0.455	0.465	0.455	0.520	2,144,000	1,087,360	0.5072	0.436	0.426	0.436	0.426	0.487	2,288,308	0.4752	1.97%
2016-12-07	0	0.057	0.055	0.057	0.054	0.059	30,664,000	1,688,968	0.0551	0.427	0.412	0.427	0.405	0.442	4,090,990	0.4129	0.00%
2016-12-06	0	0.057	0.056	0.057	0.055	0.060	57,488,000	3,329,552	0.0579	0.427	0.420	0.427	0.412	0.450	7,669,673	0.4341	3.64%
2016-12-05	0	0.055	0.054	0.055	0.053	0.058	8,176,000	452,416	0.0553	0.412	0.405	0.412	0.397	0.435	1,090,788	0.4148	-3.51%
2016-12-02	0	0.057	0.056	0.057	0.054	0.057	1,952,000	107,968	0.0553	0.427	0.420	0.427	0.405	0.427	260,423	0.4146	1.79%
2016-12-01	0	0.056	0.055	0.056	0.055	0.058	8,864,000	499,936	0.0564	0.420	0.412	0.420	0.412	0.435	1,182,577	0.4228	0.00%
2016-11-30	0	0.056	0.055	0.056	0.055	0.057	7,008,000	391,104	0.0558	0.420	0.412	0.420	0.412	0.427	934,962	0.4183	1.82%
2016-11-29	0	0.055	0.054	0.055	0.053	0.055	6,880,000	373,120	0.0542	0.412	0.405	0.412	0.397	0.412	917,885	0.4065	1.85%
2016-11-28	0	0.054	0.054	0.055	0.052	0.054	4,032,000	215,200	0.0534	0.405	0.405	0.412	0.390	0.405	537,923	0.4001	0.00%
2016-11-25	0	0.054	0.053	0.054	0.052	0.054	9,856,000	526,048	0.0534	0.405	0.397	0.405	0.390	0.405	1,314,923	0.4001	0.00%
2016-11-24	0	0.054	0.053	0.054	0.050	0.054	15,248,000	793,728	0.0521	0.405	0.397	0.405	0.375	0.405	2,034,288	0.3902	0.00%
2016-11-23	0	0.054	0.053	0.055	0.051	0.055	34,944,000	1,839,872	0.0527	0.405	0.397	0.412	0.382	0.412	4,662,000	0.3947	3.85%
2016-11-22	0	0.052	0.050	0.053	0.050	0.055	31,776,000	1,625,632	0.0512	0.390	0.375	0.397	0.375	0.412	4,239,346	0.3835	-3.70%
2016-11-21	0	0.054	0.053	0.054	0.053	0.057	7,344,000	401,856	0.0547	0.405	0.397	0.405	0.397	0.427	979,788	0.4101	-1.82%
2016-11-18	0	0.055	0.054	0.055	0.054	0.057	5,440,000	301,024	0.0553	0.412	0.405	0.412	0.405	0.427	725,769	0.4148	-1.79%
2016-11-17	0	0.056	0.054	0.056	0.053	0.057	6,163,600	337,652	0.0548	0.420	0.405	0.420	0.397	0.427	822,307	0.4106	-1.75%
2016-11-16	0	0.057	0.056	0.057	0.055	0.059	12,864,000	731,328	0.0569	0.427	0.420	0.427	0.412	0.442	1,716,231	0.4261	1.79%
2016-11-15	0	0.056	0.054	0.056	0.055	0.062	17,024,000	990,720	0.0582	0.420	0.405	0.420	0.412	0.465	2,271,231	0.4362	1.82%
2016-11-14	0	0.055	0.052	0.055	0.052	0.059	5,184,000	285,088	0.0550	0.412	0.390	0.412	0.390	0.442	691,615	0.4122	-8.33%
2016-11-11	0	0.060	0.059	0.060	0.057	0.060	3,808,000	221,760	0.0582	0.450	0.442	0.450	0.427	0.450	508,038	0.4365	-1.64%
2016-11-10	0	0.061	0.059	0.061	0.060	0.061	672,000	40,928	0.0609	0.457	0.442	0.457	0.450	0.457	89,654	0.4565	1.67%
2016-11-09	0	0.060	0.058	0.060	0.059	0.062	2,940,800	175,536	0.0597	0.450	0.435	0.450	0.442	0.465	392,342	0.4474	-1.64%
2016-11-08	0	0.061	0.060	0.061	0.059	0.061	3,128,000	187,344	0.0599	0.457	0.450	0.457	0.442	0.457	417,317	0.4489	3.39%
2016-11-07	0	0.059	0.058	0.059	0.057	0.059	544,000	31,584	0.0581	0.442	0.435	0.442	0.427	0.442	72,577	0.4352	0.00%
2016-11-04	0	0.059	0.058	0.059	0.057	0.060	2,176,000	127,520	0.0586	0.442	0.435	0.442	0.427	0.450	290,308	0.4393	-1.67%
2016-11-03	0	0.060	0.059	0.060	0.059	0.064	4,384,000	269,184	0.0614	0.450	0.442	0.450	0.442	0.480	584,885	0.4602	-3.23%
2016-11-02	0	0.062	0.061	0.062	0.058	0.067	44,208,000	2,871,376	0.0650	0.465	0.457	0.465	0.435	0.502	5,897,942	0.4868	5.08%
2016-11-01	0	0.059	0.058	0.059	0.057	0.060	39,056,000	2,294,192	0.0587	0.442	0.435	0.442	0.427	0.450	5,210,596	0.4403	1.72%
2016-10-31	0	0.058	0.056	0.058	0.055	0.059	6,816,000	384,352	0.0564	0.435	0.420	0.435	0.412	0.442	909,346	0.4227	-1.69%
2016-10-28	0	0.059	0.057	0.059	0.057	0.060	4,032,000	236,704	0.0587	0.442	0.427	0.442	0.427	0.450	537,923	0.4400	-4.84%
2016-10-27	0	0.062	0.061	0.062	0.059	0.064	48,096,000	2,957,792	0.0615	0.465	0.457	0.465	0.442	0.480	6,416,654	0.4610	5.08%
2016-10-26	0	0.059	0.058	0.060	0.056	0.062	19,424,000	1,172,192	0.0603	0.442	0.435	0.450	0.420	0.465	2,591,423	0.4523	1.72%
2016-10-25	0	0.058	0.057	0.058	0.052	0.059	64,096,000	3,567,264	0.0557	0.435	0.427	0.435	0.390	0.442	8,551,269	0.4172	5.45%
2016-10-24	0	0.055	0.054	0.055	0.053	0.057	9,422,400	502,817	0.0534	0.412	0.405	0.412	0.397	0.427	1,257,075	0.4000	0.00%
2016-10-20	0	0.055	0.054	0.055	0.053	0.060	29,888,000	1,648,704	0.0552	0.412	0.405	0.412	0.397	0.450	3,987,462	0.4135	-8.33%
2016-10-19	0	0.060	0.058	0.060	0.057	0.065	34,592,000	2,131,136	0.0616	0.450	0.435	0.450	0.427	0.487	4,615,038	0.4618	-9.09%
2016-10-18	0	0.066	0.066	0.067	0.062	0.068	4,320,000	281,952	0.0653	0.495	0.495	0.502	0.465	0.510	576,346	0.4892	-1.49%
2016-10-17	0	0.067	0.066	0.067	0.064	0.070	6,304,000	414,944	0.0658	0.502	0.495	0.502	0.480	0.525	841,038	0.4934	-4.29%
2016-10-14	0	0.070	0.068	0.070	0.065	0.071	28,960,000	1,964,384	0.0678	0.525	0.510	0.525	0.487	0.532	3,863,654	0.5084	1.45%
2016-10-13	0	0.069	0.067	0.069	0.062	0.069	56,000,000	3,670,816	0.0656	0.517	0.502	0.517	0.465	0.517	7,471,154	0.4913	6.15%
2016-10-12	0	0.065	0.063	0.065	0.062	0.065	5,696,000	357,888	0.0628	0.487	0.472	0.487	0.465	0.487	759,923	0.4710	0.00%
2016-10-11	0	0.065	0.062	0.065	0.060	0.067	11,392,000	720,672	0.0633	0.487	0.465	0.487	0.450	0.502	1,519,846	0.4742	-2.99%
2016-10-07	0	0.067	0.066	0.067	0.063	0.069	21,780,800	1,436,958	0.0660	0.502	0.495	0.502	0.472	0.517	2,905,852	0.4945	0.00%
2016-10-06	0	0.067	0.066	0.067	0.066	0.071	16,480,000	1,137,696	0.0690	0.502	0.495	0.502	0.495	0.532	2,198,654	0.5175	-6.94%
2016-10-05	0	0.072	0.071	0.072	0.071	0.073	4,000,000	287,520	0.0719	0.540	0.532	0.540	0.532	0.547	533,654	0.5388	-2.70%
2016-10-04	0	0.074	0.073	0.074	0.071	0.076	40,936,000	3,002,888	0.0734	0.555	0.547	0.555	0.532	0.570	5,461,413	0.5498	2.78%
2016-10-03	0	0.072	0.071	0.072	0.069	0.074	17,152,000	1,228,768	0.0716	0.540	0.532	0.540	0.517	0.555	2,288,308	0.5370	1.41%
2016-09-30	0	0.071	0.070	0.071	0.070	0.077	46,208,000	3,377,088	0.0731	0.532	0.525	0.532	0.525	0.577	6,164,769	0.5478	-1.39%
2016-09-29	0	0.072	0.071	0.072	0.069	0.073	37,540,800	2,663,704	0.0710	0.540	0.532	0.540	0.517	0.547	5,008,448	0.5318	0.00%
2016-09-28	0	0.072	0.072	0.073	0.062	0.072	59,904,000	3,982,784	0.0665	0.540	0.540	0.547	0.465	0.540	7,992,000	0.4983	16.13%
2016-09-27	0	0.062	0.061	0.062	0.062	0.062	59,200	3,534	0.0597	0.465	0.457	0.465	0.465	0.465	7,898	0.4475	0.00%
2016-09-26	0	0.062	0.061	0.062	0.061	0.063	896,000	54,912	0.0613	0.465	0.457	0.465	0.457	0.472	119,538	0.4594	0.00%
2016-09-23	0	0.062	0.061	0.062	0.062	0.063	1,256,000	78,344	0.0624	0.465	0.457	0.465	0.465	0.472	167,567	0.4675	0.00%
2016-09-22	0	0.062	0.061	0.062	0.061	0.065	3,304,000	203,649	0.0616	0.465	0.457	0.465	0.457	0.487	440,798	0.4620	0.00%
2016-09-21	0	0.062	0.061	0.062	0.061	0.063	5,584,000	343,760	0.0616	0.465	0.457	0.465	0.457	0.472	744,981	0.4614	-1.59%
2016-09-20	0	0.063	0.062	0.063	0.063	0.064	1,472,000	93,696	0.0637	0.472	0.465	0.472	0.472	0.480	196,385	0.4771	-1.56%
2016-09-19	0	0.064	0.063	0.064	0.063	0.064	4,764,000	300,444	0.0631	0.480	0.472	0.480	0.472	0.480	635,582	0.4727	-1.54%
2016-09-15	0	0.065	0.064	0.065	0.062	0.065	4,896,000	309,920	0.0633	0.487	0.480	0.487	0.465	0.487	653,192	0.4745	0.00%
2016-09-14	0	0.065	0.064	0.065	0.063	0.065	5,600,000	356,864	0.0637	0.487	0.480	0.487	0.472	0.487	747,115	0.4777	0.00%
2016-09-13	0	0.065	0.064	0.065	0.064	0.070	29,312,000	1,964,864	0.0670	0.487	0.480	0.487	0.480	0.525	3,910,615	0.5024	1.56%
2016-09-12	0	0.064	0.063	0.064	0.060	0.066	33,024,000	2,096,192	0.0635	0.480	0.472	0.480	0.450	0.495	4,405,846	0.4758	3.23%
2016-09-09	0	0.062	0.061	0.063	0.061	0.064	9,216,000	575,840	0.0625	0.465	0.457	0.472	0.457	0.480	1,229,538	0.4683	-1.59%
2016-09-08	0	0.063	0.063	0.064	0.061	0.063	6,544,000	410,432	0.0627	0.472	0.472	0.480	0.457	0.472	873,058	0.4701	0.00%
2016-09-07	0	0.063	0.061	0.063	0.061	0.063	10,336,000	641,216	0.0620	0.472	0.457	0.472	0.457	0.472	1,378,962	0.4650	-1.56%
2016-09-06	0	0.064	0.062	0.064	0.063	0.067	22,688,000	1,450,464	0.0639	0.480	0.465	0.480	0.472	0.502	3,026,885	0.4792	0.00%
2016-09-05	0	0.064	0.062	0.064	0.061	0.064	16,800,000	1,047,744	0.0624	0.480	0.465	0.480	0.457	0.480	2,241,346	0.4675	1.59%
2016-09-02	0	0.063	0.062	0.063	0.059	0.065	32,192,000	1,999,456	0.0621	0.472	0.465	0.472	0.442	0.487	4,294,846	0.4655	3.28%
2016-09-01	0	0.061	0.060	0.061	0.060	0.062	2,624,000	159,840	0.0609	0.457	0.450	0.457	0.450	0.465	350,077	0.4566	-1.61%
2016-08-31	0	0.062	0.060	0.061	0.061	0.068	13,932,000	870,284	0.0625	0.465	0.450	0.457	0.457	0.510	1,858,716	0.4682	3.33%
2016-08-30	0	0.060	0.060	0.061	0.059	0.061	4,288,000	257,856	0.0601	0.450	0.450	0.457	0.442	0.457	572,077	0.4507	1.69%
2016-08-29	0	0.059	0.058	0.059	0.059	0.059	2,016,000	118,944	0.0590	0.442	0.435	0.442	0.442	0.442	268,962	0.4422	-1.67%
2016-08-26	0	0.060	0.058	0.060	0.057	0.060	1,236,000	72,708	0.0588	0.450	0.435	0.450	0.427	0.450	164,899	0.4409	0.00%
2016-08-25	0	0.060	0.059	0.060	0.056	0.062	11,680,000	692,896	0.0593	0.450	0.442	0.450	0.420	0.465	1,558,269	0.4447	3.45%
2016-08-24	0	0.058	0.058	0.059	0.056	0.060	1,568,000	90,016	0.0574	0.435	0.435	0.442	0.420	0.450	209,192	0.4303	-1.69%
2016-08-23	0	0.059	0.058	0.059	0.059	0.059	1,280,000	75,520	0.0590	0.442	0.435	0.442	0.442	0.442	170,769	0.4422	-1.67%
2016-08-22	0	0.060	0.058	0.060	0.058	0.060	544,000	32,512	0.0598	0.450	0.435	0.450	0.435	0.450	72,577	0.4480	0.00%
2016-08-19	0	0.060	0.059	0.061	0.058	0.061	3,488,000	206,880	0.0593	0.450	0.442	0.457	0.435	0.457	465,346	0.4446	-1.64%
2016-08-18	0	0.061	0.060	0.061	0.056	0.061	9,664,000	573,376	0.0593	0.457	0.450	0.457	0.420	0.457	1,289,308	0.4447	5.17%
2016-08-17	0	0.058	0.057	0.060	0.056	0.059	6,989,071	402,983	0.0577	0.435	0.427	0.450	0.420	0.442	932,436	0.4322	1.75%
2016-08-16	0	0.057	0.056	0.057	0.056	0.057	2,432,000	138,144	0.0568	0.427	0.420	0.427	0.420	0.427	324,462	0.4258	1.79%
2016-08-15	0	0.056	0.055	0.056	0.056	0.059	3,200,000	181,856	0.0568	0.420	0.412	0.420	0.420	0.442	426,923	0.4260	-3.45%
2016-08-12	0	0.058	0.057	0.059	0.055	0.058	2,400,000	134,400	0.0560	0.435	0.427	0.442	0.412	0.435	320,192	0.4197	0.00%
2016-08-11	0	0.058	0.057	0.058	0.057	0.059	2,304,000	134,592	0.0584	0.435	0.427	0.435	0.427	0.442	307,385	0.4379	0.00%
2016-08-10	0	0.058	0.057	0.058	0.055	0.058	3,968,000	226,432	0.0571	0.435	0.427	0.435	0.412	0.435	529,385	0.4277	0.00%
2016-08-09	0	0.058	0.057	0.058	0.057	0.059	5,248,000	303,232	0.0578	0.435	0.427	0.435	0.427	0.442	700,154	0.4331	-3.33%
2016-08-08	0	0.060	0.059	0.060	0.060	0.061	1,456,800	87,403	0.0600	0.450	0.442	0.450	0.450	0.457	194,357	0.4497	-1.64%
2016-08-05	0	0.061	0.060	0.061	0.060	0.063	2,688,000	164,704	0.0613	0.457	0.450	0.457	0.450	0.472	358,615	0.4593	0.00%
2016-08-04	0	0.061	0.060	0.061	0.058	0.063	7,104,000	431,968	0.0608	0.457	0.450	0.457	0.435	0.472	947,769	0.4558	5.17%
2016-08-03	0	0.058	0.055	0.058	0.055	0.058	6,368,000	354,816	0.0557	0.435	0.412	0.435	0.412	0.435	849,577	0.4176	1.75%
2016-08-01	0	0.057	0.055	0.058	0.053	0.057	16,992,000	923,456	0.0543	0.427	0.412	0.435	0.397	0.427	2,266,962	0.4074	1.79%
2016-07-29	0	0.056	0.055	0.056	0.054	0.059	10,624,000	593,952	0.0559	0.420	0.412	0.420	0.405	0.442	1,417,385	0.4190	-5.08%
2016-07-28	0	0.059	0.058	0.060	0.054	0.062	15,744,000	934,752	0.0594	0.442	0.435	0.450	0.405	0.465	2,100,462	0.4450	-6.35%
2016-07-27	0	0.063	0.062	0.063	0.062	0.064	13,152,000	825,952	0.0628	0.472	0.465	0.472	0.465	0.480	1,754,654	0.4707	1.61%
2016-07-26	0	0.062	0.061	0.062	0.060	0.066	21,408,000	1,329,312	0.0621	0.465	0.457	0.465	0.450	0.495	2,856,115	0.4654	-6.06%
2016-07-25	0	0.066	0.065	0.066	0.062	0.069	30,944,000	2,036,640	0.0658	0.495	0.487	0.495	0.465	0.517	4,128,346	0.4933	1.54%
2016-07-22	0	0.065	0.065	0.066	0.060	0.066	58,400,000	3,707,968	0.0635	0.487	0.487	0.495	0.450	0.495	7,791,346	0.4759	-1.52%
2016-07-21	0	0.066	0.065	0.066	0.062	0.071	104,312,000	6,993,920	0.0670	0.495	0.487	0.495	0.465	0.532	13,916,625	0.5026	10.00%
2016-07-20	0	0.060	0.059	0.060	0.054	0.061	59,168,000	3,438,880	0.0581	0.450	0.442	0.450	0.405	0.457	7,893,808	0.4356	11.11%
2016-07-19	0	0.054	0.053	0.054	0.052	0.054	24,513,600	1,306,697	0.0533	0.405	0.397	0.405	0.390	0.405	3,270,444	0.3995	3.85%
2016-07-18	0	0.052	0.051	0.052	0.049	0.056	67,680,000	3,530,688	0.0522	0.390	0.382	0.390	0.367	0.420	9,029,423	0.3910	-5.45%
2016-07-15	0	0.055	0.054	0.055	0.053	0.057	106,812,000	5,915,576	0.0554	0.412	0.405	0.412	0.397	0.427	14,250,159	0.4151	0.00%
2016-07-14	0	0.055	0.055	0.056	0.053	0.057	66,316,800	3,624,880	0.0547	0.412	0.412	0.420	0.397	0.427	8,847,554	0.4097	0.00%
2016-07-13	0	0.055	0.054	0.055	0.052	0.055	384,720,000	21,084,160	0.0548	0.412	0.405	0.412	0.390	0.412	51,326,827	0.4108	10.00%
2016-07-12	0	0.050	0.049	0.051	0.048	0.056	159,686,800	8,176,885	0.0512	0.375	0.367	0.382	0.360	0.420	21,304,369	0.3838	2.04%
2016-07-11	0	0.049	0.048	0.049	0.046	0.051	31,872,000	1,536,768	0.0482	0.367	0.360	0.367	0.345	0.382	4,252,154	0.3614	6.52%
2016-07-08	0	0.046	0.045	0.046	0.045	0.048	13,792,000	638,400	0.0463	0.345	0.337	0.345	0.337	0.360	1,840,038	0.3469	-4.17%
2016-07-07	0	0.048	0.047	0.048	0.044	0.050	23,584,000	1,111,776	0.0471	0.360	0.352	0.360	0.330	0.375	3,146,423	0.3533	6.67%
2016-07-06	0	0.045	0.045	0.046	0.039	0.048	86,821,200	3,840,096	0.0442	0.337	0.337	0.345	0.292	0.360	11,583,117	0.3315	4.65%
2016-07-05	0	0.043	0.042	0.043	0.041	0.048	39,584,000	1,773,632	0.0448	0.322	0.315	0.322	0.307	0.360	5,281,038	0.3358	-2.27%
2016-07-04	0	0.044	0.043	0.044	0.038	0.044	51,376,000	2,109,584	0.0411	0.330	0.322	0.330	0.285	0.330	6,854,250	0.3078	22.22%
2016-06-30	0	0.036	0.036	0.037	0.035	0.037	11,168,000	403,488	0.0361	0.270	0.270	0.277	0.262	0.277	1,489,962	0.2708	0.00%
2016-06-29	0	0.036	0.035	0.036	0.034	0.037	9,657,600	344,812	0.0357	0.270	0.262	0.270	0.255	0.277	1,288,454	0.2676	0.00%
2016-06-28	0	0.036	0.035	0.036	0.034	0.036	640,000	21,952	0.0343	0.270	0.262	0.270	0.255	0.270	85,385	0.2571	2.86%
2016-06-27	0	0.035	0.034	0.035	0.034	0.036	4,064,000	142,016	0.0349	0.262	0.255	0.262	0.255	0.270	542,192	0.2619	-2.78%
2016-06-24	0	0.036	0.035	0.036	0.035	0.038	9,344,000	337,088	0.0361	0.270	0.262	0.270	0.262	0.285	1,246,615	0.2704	-7.69%
2016-06-23	0	0.039	0.038	0.039	0.035	0.040	82,176,000	3,088,800	0.0376	0.292	0.285	0.292	0.262	0.300	10,963,385	0.2817	5.41%
2016-06-22	0	0.037	0.036	0.037	0.036	0.038	48,480,000	1,800,032	0.0371	0.277	0.270	0.277	0.270	0.285	6,467,885	0.2783	0.00%
2016-06-21	0	0.037	0.035	0.037	0.036	0.037	7,584,000	273,728	0.0361	0.277	0.262	0.277	0.270	0.277	1,011,808	0.2705	0.00%
2016-06-20	0	0.037	0.036	0.038	0.035	0.038	13,280,000	484,064	0.0365	0.277	0.270	0.285	0.262	0.285	1,771,731	0.2732	-7.50%
2016-06-17	0	0.040	0.039	0.040	0.037	0.040	11,200,000	442,400	0.0395	0.300	0.292	0.300	0.277	0.300	1,494,231	0.2961	8.11%
2016-06-16	0	0.037	0.036	0.037	0.036	0.037	2,784,000	100,512	0.0361	0.277	0.270	0.277	0.270	0.277	371,423	0.2706	0.00%
2016-06-15	0	0.037	0.036	0.038	0.036	0.038	11,808,000	437,760	0.0371	0.277	0.270	0.285	0.270	0.285	1,575,346	0.2779	0.00%
2016-06-14	0	0.037	0.036	0.037	0.035	0.037	9,968,000	359,520	0.0361	0.277	0.270	0.277	0.262	0.277	1,329,865	0.2703	2.78%
2016-06-13	0	0.036	0.034	0.036	0.035	0.036	18,752,000	659,776	0.0352	0.270	0.255	0.270	0.262	0.270	2,501,769	0.2637	-5.26%
2016-06-10	0	0.038	0.037	0.038	0.036	0.038	6,208,000	229,824	0.0370	0.285	0.277	0.285	0.270	0.285	828,231	0.2775	0.00%
2016-06-08	0	0.038	0.037	0.038	0.034	0.038	13,440,000	486,368	0.0362	0.285	0.277	0.285	0.255	0.285	1,793,077	0.2712	5.56%
2016-06-07	0	0.036	0.036	0.037	0.034	0.037	13,196,000	474,360	0.0359	0.270	0.270	0.277	0.255	0.277	1,760,524	0.2694	-2.70%
2016-06-06	0	0.037	0.036	0.037	0.033	0.041	82,944,000	3,102,352	0.0374	0.277	0.270	0.277	0.247	0.307	11,065,846	0.2804	-13.95%
2016-06-03	0	0.043	0.043	0.044	0.042	0.047	11,576,000	516,152	0.0446	0.322	0.322	0.330	0.315	0.352	1,544,394	0.3342	-2.27%
2016-06-02	0	0.044	0.043	0.044	0.038	0.045	20,736,000	865,376	0.0417	0.330	0.322	0.330	0.285	0.337	2,766,462	0.3128	15.79%
2016-06-01	0	0.038	0.037	0.038	0.035	0.039	30,592,000	1,108,128	0.0362	0.285	0.277	0.285	0.262	0.292	4,081,385	0.2715	11.76%
2016-05-31	0	0.034	0.034	0.035	0.034	0.040	39,936,000	1,435,232	0.0359	0.255	0.255	0.262	0.255	0.300	5,328,000	0.2694	-15.00%
2016-05-30	0	0.040	0.039	0.040	0.038	0.040	2,496,000	98,656	0.0395	0.300	0.292	0.300	0.285	0.300	333,000	0.2963	0.00%
2016-05-27	0	0.040	0.039	0.040	0.037	0.040	23,488,000	926,592	0.0394	0.300	0.292	0.300	0.277	0.300	3,133,615	0.2957	5.26%
2016-05-26	0	0.038	0.038	0.039	0.038	0.043	23,200,000	914,816	0.0394	0.285	0.285	0.292	0.285	0.322	3,095,192	0.2956	-7.32%
2016-05-25	0	0.041	0.041	0.042	0.040	0.046	9,856,800	419,582	0.0426	0.307	0.307	0.315	0.300	0.345	1,315,030	0.3191	-6.82%
2016-05-24	0	0.044	0.044	0.045	0.044	0.047	4,240,000	192,608	0.0454	0.330	0.330	0.337	0.330	0.352	565,673	0.3405	-2.22%
2016-05-23	0	0.045	0.044	0.046	0.043	0.054	69,120,000	3,291,840	0.0476	0.337	0.330	0.345	0.322	0.405	9,221,538	0.3570	0.00%
2016-05-20	0	0.045	0.044	0.045	0.044	0.051	28,640,000	1,349,216	0.0471	0.337	0.330	0.337	0.330	0.382	3,820,962	0.3531	-10.00%
2016-05-19	0	0.050	0.050	0.051	0.050	0.052	3,232,000	163,552	0.0506	0.375	0.375	0.382	0.375	0.390	431,192	0.3793	0.00%
2016-05-18	0	0.050	0.050	0.051	0.050	0.054	23,424,000	1,195,104	0.0510	0.375	0.375	0.382	0.375	0.405	3,125,077	0.3824	-9.09%
2016-05-17	0	0.055	0.054	0.055	0.053	0.055	2,496,000	136,992	0.0549	0.412	0.405	0.412	0.397	0.412	333,000	0.4114	-1.79%
2016-05-16	0	0.056	0.055	0.057	0.056	0.056	992,000	55,552	0.0560	0.420	0.412	0.427	0.420	0.420	132,346	0.4197	1.82%
2016-05-13	0	0.055	0.055	0.056	0.055	0.057	4,704,000	261,728	0.0556	0.412	0.412	0.420	0.412	0.427	627,577	0.4170	-3.51%
2016-05-12	0	0.057	0.055	0.057	0.055	0.057	4,000,000	221,536	0.0554	0.427	0.412	0.427	0.412	0.427	533,654	0.4151	1.79%
2016-05-11	0	0.056	0.055	0.056	0.055	0.057	4,416,000	248,096	0.0562	0.420	0.412	0.420	0.412	0.427	589,154	0.4211	-1.75%
2016-05-10	0	0.057	0.057	0.059	0.057	0.057	1,152,000	65,664	0.0570	0.427	0.427	0.442	0.427	0.427	153,692	0.4272	0.00%
2016-05-09	0	0.057	0.056	0.057	0.057	0.059	4,256,000	245,280	0.0576	0.427	0.420	0.427	0.427	0.442	567,808	0.4320	0.00%
2016-05-06	0	0.057	0.057	0.058	0.056	0.059	4,224,000	244,224	0.0578	0.427	0.427	0.435	0.420	0.442	563,538	0.4334	-1.72%
2016-05-05	0	0.058	0.057	0.058	0.055	0.062	13,560,000	785,648	0.0579	0.435	0.427	0.435	0.412	0.465	1,809,087	0.4343	1.75%
2016-05-04	0	0.057	0.056	0.058	0.056	0.058	3,520,000	202,176	0.0574	0.427	0.420	0.435	0.420	0.435	469,615	0.4305	0.00%
2016-05-03	0	0.057	0.056	0.058	0.055	0.059	6,848,000	387,488	0.0566	0.427	0.420	0.435	0.412	0.442	913,615	0.4241	3.64%
2016-04-29	0	0.055	0.054	0.056	0.055	0.059	11,232,000	634,336	0.0565	0.412	0.405	0.420	0.412	0.442	1,498,500	0.4233	0.00%
2016-04-28	0	0.055	0.055	0.056	0.055	0.059	9,760,000	563,168	0.0577	0.412	0.412	0.420	0.412	0.442	1,302,115	0.4325	-3.51%
2016-04-27	0	0.057	0.056	0.059	0.056	0.060	10,784,000	630,720	0.0585	0.427	0.420	0.442	0.420	0.450	1,438,731	0.4384	-5.00%
2016-04-26	0	0.060	0.058	0.060	0.059	0.062	9,088,000	546,048	0.0601	0.450	0.435	0.450	0.442	0.465	1,212,462	0.4504	-3.23%
2016-04-25	0	0.062	0.061	0.062	0.061	0.067	19,648,000	1,248,576	0.0635	0.465	0.457	0.465	0.457	0.502	2,621,308	0.4763	1.64%
2016-04-22	0	0.061	0.061	0.062	0.060	0.062	4,640,000	281,792	0.0607	0.457	0.457	0.465	0.450	0.465	619,038	0.4552	0.00%
2016-04-21	0	0.061	0.061	0.062	0.060	0.064	17,856,000	1,097,632	0.0615	0.457	0.457	0.465	0.450	0.480	2,382,231	0.4608	-3.17%
2016-04-20	0	0.063	0.062	0.063	0.061	0.063	5,008,000	310,256	0.0620	0.472	0.465	0.472	0.457	0.472	668,135	0.4644	1.61%
2016-04-19	0	0.062	0.062	0.064	0.062	0.066	4,672,000	304,064	0.0651	0.465	0.465	0.480	0.465	0.495	623,308	0.4878	-3.13%
2016-04-18	0	0.064	0.063	0.064	0.062	0.065	3,584,000	228,448	0.0637	0.480	0.472	0.480	0.465	0.487	478,154	0.4778	-1.54%
2016-04-15	0	0.065	0.061	0.065	0.060	0.065	32,032,000	1,977,248	0.0617	0.487	0.457	0.487	0.450	0.487	4,273,500	0.4627	3.17%
2016-04-14	0	0.063	0.062	0.063	0.062	0.064	6,016,000	373,856	0.0621	0.472	0.465	0.472	0.465	0.480	802,615	0.4658	0.00%
2016-04-13	0	0.063	0.062	0.063	0.062	0.066	3,564,000	228,452	0.0641	0.472	0.465	0.472	0.465	0.495	475,486	0.4805	-3.08%
2016-04-12	0	0.065	0.064	0.065	0.064	0.069	16,352,000	1,078,688	0.0660	0.487	0.480	0.487	0.480	0.517	2,181,577	0.4945	-1.52%
2016-04-11	0	0.066	0.065	0.066	0.064	0.072	51,040,000	3,411,520	0.0668	0.495	0.487	0.495	0.480	0.540	6,809,423	0.5010	10.00%
2016-04-08	0	0.060	0.059	0.060	0.053	0.062	135,488,000	7,567,552	0.0559	0.450	0.442	0.450	0.397	0.465	18,075,923	0.4187	3.45%
2016-04-07	0	0.058	0.056	0.058	0.052	0.059	193,664,000	10,535,904	0.0544	0.435	0.420	0.435	0.390	0.442	25,837,385	0.4078	9.43%
2016-04-06	0	0.053	0.055	0.056	0.052	0.055	4,192,000	227,552	0.0543	0.397	0.412	0.420	0.390	0.412	559,269	0.4069	-3.64%
2016-04-05	0	0.055	0.054	0.055	0.054	0.059	4,400,000	245,520	0.0558	0.412	0.405	0.412	0.405	0.442	587,019	0.4182	-6.78%
2016-04-01	0	0.059	0.058	0.060	0.057	0.061	4,480,000	266,784	0.0596	0.442	0.435	0.450	0.427	0.457	597,692	0.4464	-3.28%
2016-03-31	0	0.061	0.060	0.061	0.059	0.063	1,184,000	71,488	0.0604	0.457	0.450	0.457	0.442	0.472	157,962	0.4526	1.67%
2016-03-30	0	0.060	0.059	0.061	0.059	0.064	17,992,000	1,071,088	0.0595	0.450	0.442	0.457	0.442	0.480	2,400,375	0.4462	0.00%
2016-03-29	0	0.060	0.058	0.060	0.056	0.062	17,504,000	1,024,416	0.0585	0.450	0.435	0.450	0.420	0.465	2,335,269	0.4387	-3.23%
2016-03-24	0	0.062	0.061	0.062	0.058	0.070	24,544,000	1,497,568	0.0610	0.465	0.457	0.465	0.435	0.525	3,274,500	0.4573	-4.62%
2016-03-23	0	0.065	0.064	0.066	0.061	0.083	96,176,000	7,100,352	0.0738	0.487	0.480	0.495	0.457	0.622	12,831,173	0.5534	-7.14%
2016-03-22	0	0.070	0.069	0.070	0.057	0.073	61,840,000	4,063,824	0.0657	0.525	0.517	0.525	0.427	0.547	8,250,288	0.4926	22.81%
2016-03-21	0	0.057	0.056	0.057	0.055	0.058	9,504,000	529,472	0.0557	0.427	0.420	0.427	0.412	0.435	1,267,962	0.4176	7.55%
2016-03-18	0	0.053	0.053	0.055	0.048	0.055	13,140,800	690,201	0.0525	0.397	0.397	0.412	0.360	0.412	1,753,160	0.3937	10.42%
2016-03-17	0	0.048	0.046	0.048	0.046	0.048	2,400,000	113,216	0.0472	0.360	0.345	0.360	0.345	0.360	320,192	0.3536	-2.04%
2016-03-16	0	0.049	0.048	0.049	0.048	0.049	2,464,000	118,624	0.0481	0.367	0.360	0.367	0.360	0.367	328,731	0.3609	0.00%
2016-03-15	0	0.049	0.048	0.049	0.048	0.049	3,638,400	177,440	0.0488	0.367	0.360	0.367	0.360	0.367	485,412	0.3655	2.08%
2016-03-14	0	0.048	0.047	0.049	0.047	0.048	1,120,000	52,896	0.0472	0.360	0.352	0.367	0.352	0.360	149,423	0.3540	-4.00%
2016-03-11	0	0.050	0.049	0.050	0.049	0.050	800,000	39,232	0.0490	0.375	0.367	0.375	0.367	0.375	106,731	0.3676	2.04%
2016-03-10	0	0.049	0.048	0.049	0.048	0.049	1,936,000	94,080	0.0486	0.367	0.360	0.367	0.360	0.367	258,288	0.3642	0.00%
2016-03-09	0	0.049	0.048	0.049	0.048	0.049	2,336,000	113,984	0.0488	0.367	0.360	0.367	0.360	0.367	311,654	0.3657	-2.00%
2016-03-08	0	0.050	0.049	0.051	0.048	0.052	9,120,000	457,152	0.0501	0.375	0.367	0.382	0.360	0.390	1,216,731	0.3757	0.00%
2016-03-07	0	0.050	0.049	0.050	0.049	0.051	6,208,000	308,896	0.0498	0.375	0.367	0.375	0.367	0.382	828,231	0.3730	-1.96%
2016-03-04	0	0.051	0.049	0.051	0.050	0.052	6,912,000	348,672	0.0504	0.382	0.367	0.382	0.375	0.390	922,154	0.3781	-3.77%
2016-03-03	0	0.053	0.052	0.053	0.052	0.054	4,640,000	244,576	0.0527	0.397	0.390	0.397	0.390	0.405	619,038	0.3951	-1.85%
2016-03-02	0	0.054	0.053	0.054	0.054	0.056	6,688,000	362,816	0.0542	0.405	0.397	0.405	0.405	0.420	892,269	0.4066	-1.82%
2016-03-01	0	0.055	0.054	0.055	0.052	0.057	6,656,000	366,752	0.0551	0.412	0.405	0.412	0.390	0.427	888,000	0.4130	-3.51%
2016-02-29	0	0.057	0.057	0.058	0.056	0.058	4,448,000	252,640	0.0568	0.427	0.427	0.435	0.420	0.435	593,423	0.4257	-1.72%
2016-02-26	0	0.058	0.058	0.059	0.056	0.058	1,440,000	83,104	0.0577	0.435	0.435	0.442	0.420	0.435	192,115	0.4326	1.75%
2016-02-25	0	0.057	0.056	0.057	0.056	0.058	2,272,000	127,488	0.0561	0.427	0.420	0.427	0.420	0.435	303,115	0.4206	-1.72%
2016-02-24	0	0.058	0.057	0.058	0.057	0.058	1,376,000	78,496	0.0570	0.435	0.427	0.435	0.427	0.435	183,577	0.4276	0.00%
2016-02-23	0	0.058	0.058	0.059	0.057	0.060	2,880,000	166,560	0.0578	0.435	0.435	0.442	0.427	0.450	384,231	0.4335	-3.33%
2016-02-22	0	0.060	0.059	0.060	0.056	0.060	5,987,140	344,851	0.0576	0.450	0.442	0.450	0.420	0.450	798,765	0.4317	1.69%
2016-02-19	0	0.059	0.058	0.060	0.057	0.059	1,472,000	84,960	0.0577	0.442	0.435	0.450	0.427	0.442	196,385	0.4326	1.72%
2016-02-18	0	0.058	0.057	0.059	0.058	0.058	1,664,000	96,512	0.0580	0.435	0.427	0.442	0.435	0.435	222,000	0.4347	0.00%
2016-02-17	0	0.058	0.058	0.059	0.057	0.059	2,336,000	134,368	0.0575	0.435	0.435	0.442	0.427	0.442	311,654	0.4311	0.00%
2016-02-16	0	0.058	0.058	0.059	0.056	0.058	5,824,000	332,608	0.0571	0.435	0.435	0.442	0.420	0.435	777,000	0.4281	-1.69%
2016-02-15	0	0.059	0.059	0.060	0.057	0.058	1,280,000	73,664	0.0576	0.442	0.442	0.450	0.427	0.435	170,769	0.4314	1.72%
2016-02-12	0	0.058	0.056	0.060	0.056	0.058	352,000	19,776	0.0562	0.435	0.420	0.450	0.420	0.435	46,962	0.4211	1.75%
2016-02-11	0	0.057	0.057	0.058	0.056	0.056	768,000	43,008	0.0560	0.427	0.427	0.435	0.420	0.420	102,462	0.4197	-1.72%
2016-02-05	0	0.058	0.057	0.059	0.056	0.061	6,176,000	360,192	0.0583	0.435	0.427	0.442	0.420	0.457	823,962	0.4371	1.75%
2016-02-04	0	0.057	0.057	0.058	0.056	0.059	1,728,000	98,496	0.0570	0.427	0.427	0.435	0.420	0.442	230,538	0.4272	1.79%
2016-02-03	0	0.056	0.056	0.058	0.055	0.059	1,696,000	97,184	0.0573	0.420	0.420	0.435	0.412	0.442	226,269	0.4295	-3.45%
2016-02-02	0	0.058	0.057	0.058	0.058	0.058	320,000	18,560	0.0580	0.435	0.427	0.435	0.435	0.435	42,692	0.4347	1.75%
2016-02-01	0	0.057	0.057	0.058	0.055	0.057	3,968,000	222,080	0.0560	0.427	0.427	0.435	0.412	0.427	529,385	0.4195	-1.72%
2016-01-29	0	0.058	0.058	0.059	0.056	0.060	2,880,000	165,984	0.0576	0.435	0.435	0.442	0.420	0.450	384,231	0.4320	3.57%
2016-01-28	0	0.056	0.055	0.056	0.056	0.058	768,000	43,968	0.0573	0.420	0.412	0.420	0.420	0.435	102,462	0.4291	-3.45%
2016-01-27	0	0.058	0.058	0.059	0.058	0.059	2,400,000	139,392	0.0581	0.435	0.435	0.442	0.435	0.442	320,192	0.4353	1.75%
2016-01-26	0	0.057	0.057	0.058	0.057	0.060	6,976,000	400,160	0.0574	0.427	0.427	0.435	0.427	0.450	930,692	0.4300	0.00%
2016-01-25	0	0.057	0.056	0.059	0.057	0.058	5,824,000	336,800	0.0578	0.427	0.420	0.442	0.427	0.435	777,000	0.4335	0.00%
2016-01-22	0	0.057	0.057	0.058	0.055	0.060	41,408,000	2,349,664	0.0567	0.427	0.427	0.435	0.412	0.450	5,524,385	0.4253	-3.39%
2016-01-21	0	0.059	0.059	0.060	0.058	0.065	13,984,000	838,880	0.0600	0.442	0.442	0.450	0.435	0.487	1,865,654	0.4496	-4.84%
2016-01-20	0	0.062	0.061	0.062	0.060	0.066	48,688,000	3,041,264	0.0625	0.465	0.457	0.465	0.450	0.495	6,495,635	0.4682	-4.62%
2016-01-19	0	0.065	0.064	0.065	0.059	0.065	32,448,000	2,027,520	0.0625	0.487	0.480	0.487	0.442	0.487	4,329,000	0.4684	1.56%
2016-01-18	0	0.064	0.063	0.064	0.060	0.065	6,272,000	398,656	0.0636	0.480	0.472	0.480	0.450	0.487	836,769	0.4764	1.59%
2016-01-15	0	0.063	0.063	0.064	0.059	0.065	46,952,000	2,880,288	0.0613	0.472	0.472	0.480	0.442	0.487	6,264,029	0.4598	6.78%
2016-01-14	0	0.059	0.059	0.060	0.057	0.061	12,016,000	704,304	0.0586	0.442	0.442	0.450	0.427	0.457	1,603,096	0.4393	-1.67%
2016-01-13	0	0.060	0.060	0.061	0.060	0.061	9,024,000	545,312	0.0604	0.450	0.450	0.457	0.450	0.457	1,203,923	0.4529	0.00%
2016-01-12	0	0.060	0.060	0.061	0.060	0.062	22,688,000	1,366,464	0.0602	0.450	0.450	0.457	0.450	0.465	3,026,885	0.4514	0.00%
2016-01-11	0	0.060	0.059	0.061	0.060	0.061	10,752,000	647,712	0.0602	0.450	0.442	0.457	0.450	0.457	1,434,462	0.4515	-1.64%
2016-01-08	0	0.061	0.060	0.061	0.060	0.061	30,389,600	1,826,756	0.0601	0.457	0.450	0.457	0.450	0.457	4,054,382	0.4506	3.39%
2016-01-07	0	0.059	0.059	0.060	0.058	0.061	15,008,000	895,968	0.0597	0.442	0.442	0.450	0.435	0.457	2,002,269	0.4475	-3.28%
2016-01-06	0	0.061	0.061	0.062	0.053	0.063	151,360,000	8,505,280	0.0562	0.457	0.457	0.465	0.397	0.472	20,193,462	0.4212	15.09%
2016-01-05	0	0.053	0.052	0.053	0.053	0.057	11,392,000	610,656	0.0536	0.397	0.390	0.397	0.397	0.427	1,519,846	0.4018	-1.85%
2016-01-04	0	0.054	0.054	0.056	0.054	0.058	8,064,000	444,864	0.0552	0.405	0.405	0.420	0.405	0.435	1,075,846	0.4135	-6.90%
2015-12-31	0	0.058	0.056	0.059	0.057	0.062	4,736,000	281,344	0.0594	0.435	0.420	0.442	0.427	0.465	631,846	0.4453	1.75%
2015-12-30	0	0.057	0.057	0.058	0.057	0.062	3,264,000	194,976	0.0597	0.427	0.427	0.435	0.427	0.465	435,462	0.4477	0.00%
2015-12-29	0	0.057	0.056	0.058	0.057	0.060	3,040,000	178,400	0.0587	0.427	0.420	0.435	0.427	0.450	405,577	0.4399	-3.39%
2015-12-28	0	0.059	0.059	0.060	0.058	0.060	1,824,000	107,424	0.0589	0.442	0.442	0.450	0.435	0.450	243,346	0.4414	-1.67%
2015-12-24	0	0.060	0.060	0.061	0.060	0.061	3,744,000	224,704	0.0600	0.450	0.450	0.457	0.450	0.457	499,500	0.4499	0.00%
2015-12-23	0	0.060	0.059	0.060	0.059	0.066	24,480,000	1,478,080	0.0604	0.450	0.442	0.450	0.442	0.495	3,265,962	0.4526	3.45%
2015-12-22	0	0.058	0.057	0.059	0.057	0.060	5,808,000	338,080	0.0582	0.435	0.427	0.442	0.427	0.450	774,865	0.4363	0.00%
2015-12-21	0	0.058	0.058	0.059	0.058	0.064	14,592,000	885,888	0.0607	0.435	0.435	0.442	0.435	0.480	1,946,769	0.4551	-3.33%
2015-12-18	0	0.060	0.059	0.060	0.055	0.065	390,912,000	22,819,040	0.0584	0.450	0.442	0.450	0.412	0.487	52,152,923	0.4375	-4.76%
2015-12-17	0	0.063	0.061	0.063	0.053	0.065	109,912,000	6,758,992	0.0615	0.472	0.457	0.472	0.397	0.487	14,663,740	0.4609	18.87%
2015-12-16	0	0.053	0.053	0.055	0.052	0.058	17,344,000	945,792	0.0545	0.397	0.397	0.412	0.390	0.435	2,313,923	0.4087	-8.62%
2015-12-15	0	0.058	0.055	0.058	0.056	0.060	26,272,000	1,513,824	0.0576	0.435	0.412	0.435	0.420	0.450	3,505,038	0.4319	3.57%
2015-12-14	0	0.056	0.054	0.056	0.054	0.062	10,176,000	573,824	0.0564	0.420	0.405	0.420	0.405	0.465	1,357,615	0.4227	-9.68%
2015-12-11	0	0.062	0.061	0.062	0.053	0.062	29,168,000	1,721,184	0.0590	0.465	0.457	0.465	0.397	0.465	3,891,404	0.4423	5.08%
2015-12-10	0	0.059	0.059	0.062	0.058	0.060	3,573,600	210,552	0.0589	0.442	0.442	0.465	0.435	0.450	476,766	0.4416	0.00%
2015-12-09	0	0.059	0.059	0.064	0.059	0.070	11,120,000	679,552	0.0611	0.442	0.442	0.480	0.442	0.525	1,483,558	0.4581	-4.84%
2015-12-08	0	0.062	0.062	0.065	0.062	0.068	3,728,000	234,480	0.0629	0.465	0.465	0.487	0.465	0.510	497,365	0.4714	-7.46%
2015-12-07	0	0.067	0.064	0.067	0.063	0.067	2,912,000	186,400	0.0640	0.502	0.480	0.502	0.472	0.502	388,500	0.4798	4.69%
2015-12-04	0	0.064	0.063	0.064	0.062	0.067	5,640,000	365,360	0.0648	0.480	0.472	0.480	0.465	0.502	752,452	0.4856	0.00%
2015-12-03	0	0.064	0.064	0.067	0.063	0.069	18,366,400	1,201,945	0.0654	0.480	0.480	0.502	0.472	0.517	2,450,325	0.4905	-5.88%
2015-12-02	0	0.068	0.068	0.070	0.068	0.070	1,632,000	111,360	0.0682	0.510	0.510	0.525	0.510	0.525	217,731	0.5115	-2.86%
2015-12-01	0	0.070	0.064	0.070	0.062	0.070	27,968,000	1,857,568	0.0664	0.525	0.480	0.525	0.465	0.525	3,731,308	0.4978	2.94%
2015-11-30	0	0.068	0.068	0.070	0.065	0.070	1,440,000	97,024	0.0674	0.510	0.510	0.525	0.487	0.525	192,115	0.5050	-4.23%
2015-11-27	0	0.071	0.070	0.071	0.070	0.072	14,336,000	1,017,664	0.0710	0.532	0.525	0.532	0.525	0.540	1,912,615	0.5321	-1.39%
2015-11-26	0	0.072	0.072	0.074	0.070	0.080	30,464,000	2,264,192	0.0743	0.540	0.540	0.555	0.525	0.600	4,064,308	0.5571	0.00%
2015-11-25	0	0.072	0.072	0.073	0.071	0.076	5,984,000	437,504	0.0731	0.540	0.540	0.547	0.532	0.570	798,346	0.5480	-2.70%
2015-11-24	0	0.074	0.073	0.074	0.070	0.075	6,976,000	499,680	0.0716	0.555	0.547	0.555	0.525	0.562	930,692	0.5369	-3.90%
2015-11-23	0	0.077	0.073	0.077	0.070	0.077	26,368,000	1,927,360	0.0731	0.577	0.547	0.577	0.525	0.577	3,517,846	0.5479	4.05%
2015-11-20	0	0.074	0.071	0.074	0.070	0.080	25,168,000	1,939,104	0.0770	0.555	0.532	0.555	0.525	0.600	3,357,750	0.5775	8.82%
2015-11-19	0	0.068	0.064	0.068	0.055	0.073	79,554,000	5,393,628	0.0678	0.510	0.480	0.510	0.412	0.547	10,613,575	0.5082	-4.23%
2015-11-18	0	0.071	0.071	0.075	0.070	0.072	9,536,000	671,552	0.0704	0.532	0.532	0.562	0.525	0.540	1,272,231	0.5279	-2.74%
2015-11-17	0	0.073	0.072	0.076	0.072	0.076	4,736,000	352,128	0.0744	0.547	0.540	0.570	0.540	0.570	631,846	0.5573	-3.95%
2015-11-16	0	0.076	0.075	0.076	0.068	0.081	86,708,800	6,320,590	0.0729	0.570	0.562	0.570	0.510	0.607	11,568,121	0.5464	7.04%
2015-11-13	0	0.071	0.071	0.075	0.071	0.077	16,256,000	1,173,696	0.0722	0.532	0.532	0.562	0.532	0.577	2,168,769	0.5412	-5.33%
2015-11-12	0	0.075	0.075	0.078	0.071	0.079	14,112,000	1,055,328	0.0748	0.562	0.562	0.585	0.532	0.592	1,882,731	0.5605	5.63%
2015-11-11	0	0.071	0.071	0.073	0.068	0.076	15,232,000	1,089,600	0.0715	0.532	0.532	0.547	0.510	0.570	2,032,154	0.5362	-5.33%
2015-11-10	0	0.075	0.074	0.075	0.074	0.078	13,696,000	1,036,992	0.0757	0.562	0.555	0.562	0.555	0.585	1,827,231	0.5675	1.35%
2015-11-09	0	0.074	0.073	0.075	0.074	0.084	12,032,000	931,680	0.0774	0.555	0.547	0.562	0.555	0.630	1,605,231	0.5804	0.00%
2015-11-06	0	0.074	0.072	0.074	0.070	0.076	12,416,000	897,088	0.0723	0.555	0.540	0.555	0.525	0.570	1,656,462	0.5416	0.00%
2015-11-05	0	0.074	0.070	0.074	0.070	0.077	75,552,000	5,623,872	0.0744	0.555	0.525	0.555	0.525	0.577	10,079,654	0.5579	1.37%
2015-11-04	0	0.073	0.072	0.074	0.072	0.078	20,608,000	1,553,760	0.0754	0.547	0.540	0.555	0.540	0.585	2,749,385	0.5651	-3.95%
2015-11-03	0	0.076	0.076	0.077	0.075	0.088	146,688,000	11,840,512	0.0807	0.570	0.570	0.577	0.562	0.660	19,570,154	0.6050	0.00%
2015-11-02	0	0.076	0.076	0.077	0.075	0.090	131,840,000	10,690,400	0.0811	0.570	0.570	0.577	0.562	0.675	17,589,231	0.6078	-16.48%
2015-10-30	0	0.091	0.092	0.093	0.089	0.103	78,432,000	7,474,496	0.0953	0.682	0.690	0.697	0.667	0.772	10,463,885	0.7143	-7.14%
2015-10-29	0	0.098	0.098	0.099	0.096	0.116	123,788,800	13,223,312	0.1068	0.735	0.735	0.742	0.720	0.869	16,515,092	0.8007	-12.50%
2015-10-28	0	0.112	0.110	0.111	0.101	0.117	119,184,000	13,048,032	0.1095	0.839	0.825	0.832	0.757	0.877	15,900,750	0.8206	8.74%
2015-10-27	0	0.103	0.102	0.103	0.098	0.107	64,320,000	6,622,720	0.1030	0.772	0.765	0.772	0.735	0.802	8,581,154	0.7718	0.98%
2015-10-26	0	0.102	0.102	0.103	0.097	0.109	58,336,000	6,068,480	0.1040	0.765	0.765	0.772	0.727	0.817	7,782,808	0.7797	-4.67%
2015-10-23	0	0.107	0.106	0.108	0.100	0.111	72,992,000	7,708,768	0.1056	0.802	0.795	0.810	0.750	0.832	9,738,115	0.7916	-1.83%
2015-10-22	0	0.109	0.109	0.110	0.093	0.109	106,272,000	11,046,656	0.1039	0.817	0.817	0.825	0.697	0.817	14,178,115	0.7791	13.54%
2015-10-20	0	0.096	0.096	0.098	0.092	0.100	23,136,000	2,228,640	0.0963	0.720	0.720	0.735	0.690	0.750	3,086,654	0.7220	-2.04%
2015-10-19	0	0.098	0.098	0.099	0.090	0.101	61,152,000	5,819,264	0.0952	0.735	0.735	0.742	0.675	0.757	8,158,500	0.7133	0.00%
2015-10-16	0	0.098	0.098	0.099	0.090	0.116	149,924,800	14,747,545	0.0984	0.735	0.735	0.742	0.675	0.869	20,001,987	0.7373	-11.71%
2015-10-15	0	0.111	0.110	0.111	0.086	0.114	342,748,000	34,465,481	0.1006	0.832	0.825	0.832	0.645	0.854	45,727,197	0.7537	32.14%
2015-10-14	0	0.084	0.081	0.082	0.067	0.085	118,996,000	9,195,640	0.0773	0.630	0.607	0.615	0.502	0.637	15,875,668	0.5792	27.27%
2015-10-13	0	0.066	0.065	0.066	0.056	0.074	108,028,000	7,322,656	0.0678	0.495	0.487	0.495	0.420	0.555	14,412,389	0.5081	24.53%
2015-10-12	0	0.053	0.053	0.056	0.053	0.058	4,832,000	269,504	0.0558	0.397	0.397	0.420	0.397	0.435	644,654	0.4181	-1.85%
2015-10-09	0	0.054	0.052	0.054	0.052	0.054	3,456,000	181,792	0.0526	0.405	0.390	0.405	0.390	0.405	461,077	0.3943	0.00%
2015-10-08	0	0.054	0.053	0.055	0.054	0.056	2,592,000	141,184	0.0545	0.405	0.397	0.412	0.405	0.420	345,808	0.4083	-5.26%
2015-10-07	0	0.057	0.056	0.058	0.055	0.058	4,640,000	260,064	0.0560	0.427	0.420	0.435	0.412	0.435	619,038	0.4201	3.64%
2015-10-06	0	0.055	0.051	0.055	0.048	0.056	6,752,000	361,408	0.0535	0.412	0.382	0.412	0.360	0.420	900,808	0.4012	14.58%
2015-10-05	0	0.048	0.048	0.053	0.048	0.048	32,000	1,536	0.0480	0.360	0.360	0.397	0.360	0.360	4,269	0.3598	-2.04%
2015-10-02	0	0.049	0.049	0.054	0.047	0.055	1,184,000	59,136	0.0499	0.367	0.367	0.405	0.352	0.412	157,962	0.3744	6.52%
2015-09-30	0	0.046	0.046	0.050	0.044	0.047	2,720,000	126,816	0.0466	0.345	0.345	0.375	0.330	0.352	362,885	0.3495	-4.17%
2015-09-29	0	0.048	0.048	0.053	0.042	0.051	4,416,000	206,368	0.0467	0.360	0.360	0.397	0.315	0.382	589,154	0.3503	-4.00%
2015-09-25	0	0.050	0.050	0.052	0.050	0.051	448,000	22,528	0.0503	0.375	0.375	0.390	0.375	0.382	59,769	0.3769	-1.96%
2015-09-24	0	0.051	0.051	0.054	0.050	0.052	1,760,000	90,528	0.0514	0.382	0.382	0.405	0.375	0.390	234,808	0.3855	-1.92%
2015-09-23	0	0.052	0.051	0.057	0.051	0.053	3,136,000	162,624	0.0519	0.390	0.382	0.427	0.382	0.397	418,385	0.3887	-1.89%
2015-09-22	0	0.053	0.053	0.058	0.053	0.055	2,144,000	115,008	0.0536	0.397	0.397	0.435	0.397	0.412	286,038	0.4021	-1.85%
2015-09-21	0	0.054	0.053	0.057	0.054	0.064	10,304,000	609,024	0.0591	0.405	0.397	0.427	0.405	0.480	1,374,692	0.4430	0.00%
2015-09-18	0	0.054	0.054	0.055	0.049	0.055	2,592,000	140,448	0.0542	0.405	0.405	0.412	0.367	0.412	345,808	0.4061	-1.82%
2015-09-17	0	0.055	0.054	0.055	0.055	0.058	5,280,000	295,296	0.0559	0.412	0.405	0.412	0.412	0.435	704,423	0.4192	0.00%
2015-09-16	0	0.055	0.053	0.055	0.052	0.057	9,472,000	514,880	0.0544	0.412	0.397	0.412	0.390	0.427	1,263,692	0.4074	0.00%
2015-09-15	0	0.055	0.054	0.055	0.050	0.059	16,640,000	889,760	0.0535	0.412	0.405	0.412	0.375	0.442	2,220,000	0.4008	10.00%
2015-09-14	0	0.050	0.050	0.051	0.047	0.053	28,192,000	1,389,024	0.0493	0.375	0.375	0.382	0.352	0.397	3,761,192	0.3693	4.17%
2015-09-11	0	0.048	0.045	0.048	0.044	0.048	2,816,000	129,472	0.0460	0.360	0.337	0.360	0.330	0.360	375,692	0.3446	9.09%
2015-09-10	0	0.044	0.042	0.044	0.043	0.046	3,680,000	162,080	0.0440	0.330	0.315	0.330	0.322	0.345	490,962	0.3301	-2.22%
2015-09-09	0	0.045	0.043	0.045	0.042	0.049	12,288,000	554,880	0.0452	0.337	0.322	0.337	0.315	0.367	1,639,385	0.3385	-6.25%
2015-09-08	0	0.048	0.049	0.050	0.043	0.049	7,104,000	329,344	0.0464	0.360	0.367	0.375	0.322	0.367	947,769	0.3475	0.00%
2015-09-07	0	0.048	0.041	0.048	0.041	0.048	4,896,000	208,544	0.0426	0.360	0.307	0.360	0.307	0.360	653,192	0.3193	11.63%
2015-09-04	0	0.043	0.042	0.043	0.041	0.048	4,096,000	172,960	0.0422	0.322	0.315	0.322	0.307	0.360	546,462	0.3165	-8.51%
2015-09-02	0	0.047	0.045	0.047	0.039	0.048	29,824,000	1,244,128	0.0417	0.352	0.337	0.352	0.292	0.360	3,978,923	0.3127	-2.08%
2015-09-01	0	0.048	0.045	0.049	0.044	0.050	1,504,000	66,944	0.0445	0.360	0.337	0.367	0.330	0.375	200,654	0.3336	-2.04%
2015-08-31	0	0.049	0.047	0.049	0.045	0.052	9,696,000	467,872	0.0483	0.367	0.352	0.367	0.337	0.390	1,293,577	0.3617	-10.91%
2015-08-28	0	0.055	0.053	0.055	0.044	0.057	28,512,000	1,435,328	0.0503	0.412	0.397	0.412	0.330	0.427	3,803,885	0.3773	22.22%
2015-08-27	0	0.045	0.043	0.045	0.042	0.047	11,008,000	478,496	0.0435	0.337	0.322	0.337	0.315	0.352	1,468,615	0.3258	7.14%
2015-08-26	0	0.042	0.042	0.044	0.040	0.045	7,840,300	332,490	0.0424	0.315	0.315	0.330	0.300	0.337	1,046,002	0.3179	5.00%
2015-08-25	0	0.040	0.039	0.042	0.038	0.046	7,552,000	303,424	0.0402	0.300	0.292	0.315	0.285	0.345	1,007,538	0.3012	5.26%
2015-08-24	0	0.038	0.038	0.041	0.037	0.041	6,272,000	246,432	0.0393	0.285	0.285	0.307	0.277	0.307	836,769	0.2945	-15.56%
2015-08-21	0	0.045	0.045	0.048	0.041	0.046	2,432,000	106,368	0.0437	0.337	0.337	0.360	0.307	0.345	324,462	0.3278	-2.17%
2015-08-20	0	0.046	0.046	0.047	0.044	0.050	9,600,000	440,608	0.0459	0.345	0.345	0.352	0.330	0.375	1,280,769	0.3440	-6.12%
2015-08-19	0	0.049	0.049	0.050	0.048	0.049	2,048,000	99,328	0.0485	0.367	0.367	0.375	0.360	0.367	273,231	0.3635	-2.00%
2015-08-18	0	0.050	0.050	0.052	0.050	0.054	5,088,000	258,400	0.0508	0.375	0.375	0.390	0.375	0.405	678,808	0.3807	-7.41%
2015-08-17	0	0.054	0.054	0.055	0.052	0.057	2,944,000	158,176	0.0537	0.405	0.405	0.412	0.390	0.427	392,769	0.4027	-5.26%
2015-08-14	0	0.057	0.055	0.058	0.052	0.058	3,356,800	182,144	0.0543	0.427	0.412	0.435	0.390	0.435	447,842	0.4067	-1.72%
2015-08-13	0	0.058	0.057	0.058	0.055	0.058	3,168,000	180,928	0.0571	0.435	0.427	0.435	0.412	0.435	422,654	0.4281	3.57%
2015-08-12	0	0.056	0.056	0.058	0.054	0.059	6,496,000	368,192	0.0567	0.420	0.420	0.435	0.405	0.442	866,654	0.4248	-3.45%
2015-08-11	0	0.058	0.058	0.060	0.057	0.060	3,168,000	184,448	0.0582	0.435	0.435	0.450	0.427	0.450	422,654	0.4364	-3.33%
2015-08-10	0	0.060	0.058	0.060	0.057	0.060	1,664,000	96,576	0.0580	0.450	0.435	0.450	0.427	0.450	222,000	0.4350	0.00%
2015-08-07	0	0.060	0.058	0.060	0.057	0.060	1,758,400	104,592	0.0595	0.450	0.435	0.450	0.427	0.450	234,594	0.4458	0.00%
2015-08-06	0	0.060	0.058	0.060	0.055	0.060	1,664,000	95,872	0.0576	0.450	0.435	0.450	0.412	0.450	222,000	0.4319	0.00%
2015-08-05	0	0.060	0.059	0.060	0.057	0.060	672,000	39,296	0.0585	0.450	0.442	0.450	0.427	0.450	89,654	0.4383	0.00%
2015-08-04	0	0.060	0.056	0.061	0.055	0.060	1,504,000	87,296	0.0580	0.450	0.420	0.457	0.412	0.450	200,654	0.4351	1.69%
2015-08-03	0	0.059	0.057	0.060	0.057	0.059	736,000	42,720	0.0580	0.442	0.427	0.450	0.427	0.442	98,192	0.4351	0.00%
2015-07-31	0	0.059	0.059	0.061	0.058	0.061	3,601,000	216,581	0.0601	0.442	0.442	0.457	0.435	0.457	480,422	0.4508	-3.28%
2015-07-30	0	0.061	0.060	0.064	0.059	0.062	4,448,000	270,880	0.0609	0.457	0.450	0.480	0.442	0.465	593,423	0.4565	-4.69%
2015-07-29	0	0.064	0.062	0.064	0.063	0.064	1,792,000	113,152	0.0631	0.480	0.465	0.480	0.472	0.480	239,077	0.4733	3.23%
2015-07-28	0	0.062	0.061	0.062	0.058	0.063	4,800,000	291,200	0.0607	0.465	0.457	0.465	0.435	0.472	640,385	0.4547	3.33%
2015-07-27	0	0.060	0.059	0.060	0.059	0.074	43,008,000	2,708,256	0.0630	0.450	0.442	0.450	0.442	0.555	5,737,846	0.4720	-18.92%
2015-07-24	0	0.074	0.071	0.075	0.070	0.074	6,080,000	440,576	0.0725	0.555	0.532	0.562	0.525	0.555	811,154	0.5431	1.37%
2015-07-23	0	0.073	0.073	0.076	0.072	0.077	3,584,000	262,560	0.0733	0.547	0.547	0.570	0.540	0.577	478,154	0.5491	1.39%
2015-07-22	0	0.072	0.071	0.075	0.066	0.075	4,768,000	335,296	0.0703	0.540	0.532	0.562	0.495	0.562	636,115	0.5271	-4.00%
2015-07-21	0	0.075	0.072	0.075	0.065	0.075	9,856,000	713,248	0.0724	0.562	0.540	0.562	0.487	0.562	1,314,923	0.5424	5.63%
2015-07-20	0	0.071	0.070	0.071	0.069	0.078	48,800,000	3,463,008	0.0710	0.532	0.525	0.532	0.517	0.585	6,510,577	0.5319	-6.58%
2015-07-17	0	0.076	0.075	0.076	0.074	0.078	8,416,000	635,424	0.0755	0.570	0.562	0.570	0.555	0.585	1,122,808	0.5659	1.33%
2015-07-16	0	0.075	0.073	0.075	0.070	0.077	6,240,000	454,400	0.0728	0.562	0.547	0.562	0.525	0.577	832,500	0.5458	0.00%
2015-07-15	0	0.075	0.075	0.076	0.073	0.080	18,336,000	1,418,752	0.0774	0.562	0.562	0.570	0.547	0.600	2,446,269	0.5800	2.74%
2015-07-14	0	0.073	0.071	0.073	0.073	0.077	11,712,000	876,064	0.0748	0.547	0.532	0.547	0.547	0.577	1,562,538	0.5607	-3.95%
2015-07-13	0	0.076	0.075	0.076	0.074	0.081	19,360,000	1,492,544	0.0771	0.570	0.562	0.570	0.555	0.607	2,582,885	0.5779	2.70%
2015-07-10	0	0.074	0.070	0.075	0.070	0.090	37,472,000	2,894,944	0.0773	0.555	0.525	0.562	0.525	0.675	4,999,269	0.5791	5.71%
2015-07-09	0	0.070	0.068	0.070	0.048	0.072	30,352,000	1,836,976	0.0605	0.525	0.510	0.525	0.360	0.540	4,049,365	0.4536	55.56%
2015-07-08	0	0.045	0.045	0.048	0.030	0.051	48,464,000	2,187,376	0.0451	0.337	0.337	0.360	0.225	0.382	6,465,750	0.3383	-27.42%
2015-07-07	0	0.062	0.058	0.062	0.055	0.074	45,024,000	2,816,960	0.0626	0.465	0.435	0.465	0.412	0.555	6,006,808	0.4690	-16.22%
2015-07-06	0	0.074	0.072	0.074	0.068	0.093	69,476,000	5,114,556	0.0736	0.555	0.540	0.555	0.510	0.697	9,269,034	0.5518	-19.57%
2015-07-03	0	0.092	0.088	0.093	0.088	0.106	42,316,800	4,089,612	0.0966	0.690	0.660	0.697	0.660	0.795	5,645,631	0.7244	-8.00%
2015-07-02	0	0.100	0.101	0.104	0.100	0.116	21,568,000	2,331,072	0.1081	0.750	0.757	0.780	0.750	0.869	2,877,462	0.8101	-10.71%
2015-06-30	0	0.112	0.112	0.113	0.102	0.113	33,312,000	3,512,256	0.1054	0.839	0.839	0.847	0.765	0.847	4,444,269	0.7903	0.00%
2015-06-29	0	0.112	0.112	0.115	0.102	0.131	74,124,800	8,723,040	0.1177	0.839	0.839	0.862	0.765	0.982	9,889,246	0.8821	-12.50%
2015-06-26	0	0.128	0.128	0.129	0.128	0.133	25,968,000	3,383,840	0.1303	0.959	0.959	0.967	0.959	0.997	3,464,481	0.9767	-2.29%
2015-06-25	0	0.131	0.129	0.132	0.125	0.132	13,632,800	1,768,928	0.1298	0.982	0.967	0.989	0.937	0.989	1,818,799	0.9726	0.77%
2015-06-24	0	0.130	0.129	0.130	0.120	0.140	111,824,000	14,209,040	0.1271	0.974	0.967	0.974	0.899	1.049	14,918,827	0.9524	-6.47%
2015-06-23	0	0.139	0.137	0.139	0.130	0.142	13,248,000	1,781,344	0.1345	1.042	1.027	1.042	0.974	1.064	1,767,462	1.0079	-0.71%
2015-06-22	0	0.140	0.139	0.140	0.134	0.146	29,462,000	4,054,220	0.1376	1.049	1.042	1.049	1.004	1.094	3,930,627	1.0314	2.19%
2015-06-19	0	0.137	0.135	0.137	0.132	0.140	23,238,400	3,138,176	0.1350	1.027	1.012	1.027	0.989	1.049	3,100,315	1.0122	-2.14%
2015-06-18	0	0.140	0.138	0.141	0.133	0.141	20,700,800	2,853,536	0.1378	1.049	1.034	1.057	0.997	1.057	2,761,765	1.0332	0.00%
2015-06-17	0	0.140	0.140	0.143	0.135	0.143	17,312,000	2,406,272	0.1390	1.049	1.049	1.072	1.012	1.072	2,309,654	1.0418	3.70%
2015-06-16	0	0.135	0.134	0.135	0.129	0.144	77,616,000	10,518,144	0.1355	1.012	1.004	1.012	0.967	1.079	10,355,019	1.0158	-3.57%
2015-06-15	0	0.140	0.140	0.141	0.130	0.150	80,800,000	11,086,880	0.1372	1.049	1.049	1.057	0.974	1.124	10,779,808	1.0285	-7.28%
2015-06-12	0	0.151	0.148	0.151	0.142	0.153	29,216,000	4,355,136	0.1491	1.132	1.109	1.132	1.064	1.147	3,897,808	1.1173	2.72%
2015-06-11	0	0.147	0.146	0.147	0.138	0.164	71,264,000	10,602,272	0.1488	1.102	1.094	1.102	1.034	1.229	9,507,577	1.1151	8.89%
2015-06-10	0	0.135	0.131	0.137	0.130	0.159	38,868,800	5,667,731	0.1458	1.012	0.982	1.027	0.974	1.192	5,185,621	1.0930	-10.00%
2015-06-09	0	0.150	0.150	0.155	0.140	0.166	75,040,000	11,108,928	0.1480	1.124	1.124	1.162	1.049	1.244	10,011,346	1.1096	-9.64%
2015-06-08	0	0.166	0.165	0.166	0.166	0.176	96,736,000	16,454,592	0.1701	1.244	1.237	1.244	1.244	1.319	12,905,885	1.2750	-3.49%
2015-06-05	0	0.172	0.172	0.175	0.166	0.180	180,656,000	31,430,624	0.1740	1.289	1.289	1.312	1.244	1.349	24,101,942	1.3041	-2.27%
2015-06-04	0	0.176	0.173	0.176	0.170	0.183	114,116,000	20,051,907	0.1757	1.319	1.297	1.319	1.274	1.372	15,224,611	1.3171	-1.12%
2015-06-03	0	0.178	0.175	0.179	0.172	0.190	47,902,000	8,634,044	0.1802	1.334	1.312	1.342	1.289	1.424	6,390,772	1.3510	3.49%
2015-06-02	0	0.172	0.169	0.172	0.166	0.172	22,336,000	3,766,816	0.1686	1.289	1.267	1.289	1.244	1.289	2,979,923	1.2641	2.99%
2015-06-01	0	0.167	0.167	0.170	0.162	0.174	35,059,200	5,922,118	0.1689	1.252	1.252	1.274	1.214	1.304	4,677,369	1.2661	2.45%
2015-05-29	0	0.163	0.163	0.164	0.162	0.171	15,136,000	2,507,328	0.1657	1.222	1.222	1.229	1.214	1.282	2,019,346	1.2417	-1.21%
2015-05-28	0	0.165	0.164	0.165	0.162	0.178	26,336,000	4,462,912	0.1695	1.237	1.229	1.237	1.214	1.334	3,513,577	1.2702	-1.79%
2015-05-27	0	0.168	0.168	0.169	0.145	0.178	46,617,600	7,660,992	0.1643	1.259	1.259	1.267	1.087	1.334	6,219,415	1.2318	-5.08%
2015-05-26	0	0.177	0.175	0.176	0.148	0.178	49,028,000	7,982,180	0.1628	1.327	1.312	1.319	1.109	1.334	6,540,995	1.2203	18.79%
2015-05-22	0	0.149	0.149	0.150	0.143	0.151	22,054,400	3,250,272	0.1474	1.117	1.117	1.124	1.072	1.132	2,942,354	1.1047	0.68%
2015-05-21	0	0.148	0.148	0.149	0.145	0.151	16,176,000	2,388,864	0.1477	1.109	1.109	1.117	1.087	1.132	2,158,096	1.1069	0.68%
2015-05-20	0	0.147	0.147	0.150	0.145	0.159	138,497,341	20,847,302	0.1505	1.102	1.102	1.124	1.087	1.192	18,477,410	1.1283	-3.29%
2015-05-19	0	0.152	0.150	0.155	0.145	0.161	38,412,800	5,875,057	0.1529	1.139	1.124	1.162	1.087	1.207	5,124,785	1.1464	-1.94%
2015-05-18	0	0.155	0.154	0.156	0.154	0.163	41,094,400	6,451,110	0.1570	1.162	1.154	1.169	1.154	1.222	5,482,546	1.1767	-1.90%
2015-05-15	0	0.158	0.156	0.158	0.152	0.160	37,136,000	5,808,672	0.1564	1.184	1.169	1.184	1.139	1.199	4,954,442	1.1724	-3.07%
2015-05-14	0	0.163	0.163	0.166	0.161	0.168	19,494,800	3,188,650	0.1636	1.222	1.222	1.244	1.207	1.259	2,600,869	1.2260	-2.98%
2015-05-13	0	0.168	0.163	0.170	0.168	0.176	13,488,000	2,319,072	0.1719	1.259	1.222	1.274	1.259	1.319	1,799,481	1.2887	-4.00%
2015-05-12	0	0.175	0.175	0.176	0.169	0.178	21,584,000	3,754,784	0.1740	1.312	1.312	1.319	1.267	1.334	2,879,596	1.3039	2.94%
2015-05-11	0	0.170	0.170	0.171	0.165	0.180	21,660,000	3,714,112	0.1715	1.274	1.274	1.282	1.237	1.349	2,889,736	1.2853	0.00%
2015-05-08	0	0.170	0.168	0.170	0.166	0.177	15,504,000	2,648,720	0.1708	1.274	1.259	1.274	1.244	1.327	2,068,442	1.2805	0.00%
2015-05-07	0	0.170	0.169	0.173	0.162	0.180	51,798,600	8,916,037	0.1721	1.274	1.267	1.297	1.214	1.349	6,910,631	1.2902	-5.56%
2015-05-06	0	0.180	0.179	0.183	0.172	0.190	67,025,600	12,156,096	0.1814	1.349	1.342	1.372	1.289	1.424	8,942,117	1.3594	-4.76%
2015-05-05	0	0.189	0.186	0.189	0.185	0.210	180,452,500	34,764,009	0.1926	1.417	1.394	1.417	1.387	1.574	24,074,793	1.4440	-4.06%
2015-05-04	0	0.197	0.195	0.198	0.181	0.220	133,160,000	26,096,752	0.1960	1.477	1.462	1.484	1.357	1.649	17,765,337	1.4690	-4.83%
2015-04-30	0	0.207	0.207	0.208	0.175	0.228	422,196,000	78,845,131	0.1868	1.552	1.552	1.559	1.312	1.709	56,326,630	1.3998	15.64%
2015-04-29	0	0.179	0.179	0.180	0.174	0.193	191,348,000	34,726,716	0.1815	1.342	1.342	1.349	1.304	1.447	25,528,399	1.3603	-0.56%
2015-04-28	0	0.180	0.177	0.180	0.175	0.198	208,292,000	38,133,764	0.1831	1.349	1.327	1.349	1.312	1.484	27,788,957	1.3723	-2.17%
2015-04-27	0	0.184	0.184	0.185	0.150	0.185	168,609,600	27,924,899	0.1656	1.379	1.379	1.387	1.124	1.387	22,494,790	1.2414	20.26%
2015-04-24	0	0.153	0.150	0.155	0.135	0.170	9,230,400	1,365,235	0.1479	1.147	1.124	1.162	1.012	1.274	1,231,460	1.1086	0.66%
2015-04-23	0	0.152	0.150	0.154	0.151	0.159	5,792,000	895,904	0.1547	1.139	1.124	1.154	1.132	1.192	772,731	1.1594	-1.30%
2015-04-22	0	0.154	0.148	0.155	0.144	0.159	8,992,000	1,334,528	0.1484	1.154	1.109	1.162	1.079	1.192	1,199,654	1.1124	2.67%
2015-04-21	0	0.150	0.150	0.160	0.149	0.164	9,094,400	1,461,056	0.1607	1.124	1.124	1.199	1.117	1.229	1,213,315	1.2042	-7.98%
2015-04-20	0	0.163	0.163	0.166	0.162	0.170	12,536,000	2,067,760	0.1649	1.222	1.222	1.244	1.214	1.274	1,672,471	1.2364	-4.68%
2015-04-17	0	0.171	0.171	0.177	0.162	0.175	24,438,400	4,130,363	0.1690	1.282	1.282	1.327	1.214	1.312	3,260,412	1.2668	6.88%
2015-04-16	0	0.160	0.160	0.165	0.157	0.172	22,720,000	3,715,712	0.1635	1.199	1.199	1.237	1.177	1.289	3,031,154	1.2258	-2.44%
2015-04-15	0	0.164	0.161	0.164	0.155	0.172	22,292,000	3,614,176	0.1621	1.229	1.207	1.229	1.162	1.289	2,974,053	1.2152	6.49%
2015-04-14	0	0.154	0.145	0.154	0.140	0.155	16,520,000	2,384,398	0.1443	1.154	1.087	1.154	1.049	1.162	2,203,990	1.0819	6.21%
2015-04-13	0	0.145	0.145	0.148	0.130	0.150	19,441,600	2,751,752	0.1415	1.087	1.087	1.109	0.974	1.124	2,593,771	1.0609	7.41%
2015-04-10	0	0.135	0.135	0.137	0.132	0.139	8,128,000	1,094,560	0.1347	1.012	1.012	1.027	0.989	1.042	1,084,385	1.0094	-4.93%
2015-04-09	0	0.142	0.140	0.146	0.138	0.158	11,704,542	1,721,273	0.1471	1.064	1.049	1.094	1.034	1.184	1,561,543	1.1023	-6.58%
2015-04-08	0	0.152	0.150	0.159	0.126	0.200	32,721,490	5,121,315	0.1565	1.139	1.124	1.192	0.944	1.499	4,365,487	1.1731	10.14%
2015-04-02	0	0.138	0.136	0.138	0.120	0.140	6,307,652	804,475	0.1275	1.034	1.019	1.034	0.899	1.049	841,526	0.9560	10.40%
2015-04-01	0	0.125	0.123	0.126	0.120	0.128	6,227,200	767,622	0.1233	0.937	0.922	0.944	0.899	0.959	830,792	0.9240	2.46%
2015-03-31	0	0.122	0.122	0.126	0.120	0.125	2,035,200	247,798	0.1218	0.914	0.914	0.944	0.899	0.937	271,523	0.9126	0.00%
2015-03-30	0	0.122	0.122	0.124	0.121	0.131	4,128,000	509,152	0.1233	0.914	0.914	0.929	0.907	0.982	550,731	0.9245	1.67%
2015-03-27	0	0.120	0.120	0.125	0.119	0.128	13,472,000	1,625,056	0.1206	0.899	0.899	0.937	0.892	0.959	1,797,346	0.9041	-8.40%
2015-03-26	0	0.131	0.130	0.131	0.130	0.131	3,808,000	498,336	0.1309	0.982	0.974	0.982	0.974	0.982	508,038	0.9809	-1.50%
2015-03-25	0	0.133	0.130	0.133	0.130	0.135	4,224,000	553,536	0.1310	0.997	0.974	0.997	0.974	1.012	563,538	0.9823	-2.92%
2015-03-24	0	0.137	0.137	0.141	0.136	0.138	7,585,600	1,036,844	0.1367	1.027	1.027	1.057	1.019	1.034	1,012,021	1.0245	-1.44%
2015-03-23	0	0.139	0.139	0.140	0.138	0.141	3,744,000	523,232	0.1398	1.042	1.042	1.049	1.034	1.057	499,500	1.0475	-1.42%
2015-03-20	0	0.141	0.138	0.142	0.136	0.147	3,456,000	490,240	0.1419	1.057	1.034	1.064	1.019	1.102	461,077	1.0632	3.68%
2015-03-19	0	0.136	0.136	0.144	0.135	0.140	2,264,000	307,368	0.1358	1.019	1.019	1.079	1.012	1.049	302,048	1.0176	-2.86%
2015-03-18	0	0.140	0.139	0.148	0.136	0.140	1,024,000	142,112	0.1388	1.049	1.042	1.109	1.019	1.049	136,615	1.0402	0.72%
2015-03-17	0	0.139	0.138	0.141	0.139	0.139	512,000	71,168	0.1390	1.042	1.034	1.057	1.042	1.042	68,308	1.0419	-1.42%
2015-03-16	0	0.141	0.140	0.143	0.139	0.141	1,472,000	206,208	0.1401	1.057	1.049	1.072	1.042	1.057	196,385	1.0500	0.00%
2015-03-13	0	0.141	0.141	0.142	0.139	0.141	1,920,000	269,184	0.1402	1.057	1.057	1.064	1.042	1.057	256,154	1.0509	1.44%
2015-03-12	0	0.139	0.137	0.143	0.139	0.141	4,195,200	585,036	0.1395	1.042	1.027	1.072	1.042	1.057	559,696	1.0453	-3.47%
2015-03-11	0	0.144	0.141	0.144	0.141	0.144	1,568,000	224,544	0.1432	1.079	1.057	1.079	1.057	1.079	209,192	1.0734	-0.69%
2015-03-10	0	0.145	0.144	0.145	0.142	0.146	462,400	66,196	0.1432	1.087	1.079	1.087	1.064	1.094	61,690	1.0730	2.11%
2015-03-09	0	0.142	0.142	0.145	0.142	0.150	5,696,000	839,520	0.1474	1.064	1.064	1.087	1.064	1.124	759,923	1.1047	-5.33%
2015-03-06	0	0.150	0.150	0.155	0.149	0.158	3,392,000	513,056	0.1513	1.124	1.124	1.162	1.117	1.184	452,538	1.1337	-1.32%
2015-03-05	0	0.152	0.152	0.155	0.150	0.158	3,424,000	529,824	0.1547	1.139	1.139	1.162	1.124	1.184	456,808	1.1598	-6.17%
2015-03-04	0	0.162	0.162	0.167	0.154	0.176	11,144,000	1,844,048	0.1655	1.214	1.214	1.252	1.154	1.319	1,486,760	1.2403	8.72%
2015-03-03	0	0.149	0.148	0.153	0.138	0.154	5,888,000	855,680	0.1453	1.117	1.109	1.147	1.034	1.154	785,538	1.0893	7.19%
2015-03-02	0	0.139	0.135	0.139	0.133	0.140	1,216,000	167,552	0.1378	1.042	1.012	1.042	0.997	1.049	162,231	1.0328	2.96%
2015-02-27	0	0.135	0.135	0.136	0.134	0.137	2,528,000	341,216	0.1350	1.012	1.012	1.019	1.004	1.027	337,269	1.0117	-0.74%
2015-02-26	0	0.136	0.132	0.136	0.121	0.139	2,528,000	318,048	0.1258	1.019	0.989	1.019	0.907	1.042	337,269	0.9430	0.00%
2015-02-25	0	0.136	0.136	0.139	0.136	0.139	5,568,000	765,536	0.1375	1.019	1.019	1.042	1.019	1.042	742,846	1.0305	0.00%
2015-02-24	0	0.136	0.135	0.137	0.135	0.137	3,328,000	452,032	0.1358	1.019	1.012	1.027	1.012	1.027	444,000	1.0181	0.74%
2015-02-23	0	0.135	0.134	0.137	0.134	0.141	3,808,000	516,672	0.1357	1.012	1.004	1.027	1.004	1.057	508,038	1.0170	-3.57%
2015-02-18	0	0.160	0.161	0.163	0.154	0.160	6,368,000	999,520	0.1570	1.049	1.056	1.069	1.010	1.049	970,945	1.0294	2.56%
2015-02-17	0	0.156	0.153	0.157	0.152	0.156	4,163,200	641,904	0.1542	1.023	1.003	1.030	0.997	1.023	634,774	1.0112	-0.64%
2015-02-16	0	0.157	0.157	0.161	0.148	0.161	5,808,000	907,728	0.1563	1.030	1.030	1.056	0.971	1.056	885,560	1.0250	4.67%
2015-02-13	0	0.150	0.150	0.154	0.134	0.161	26,528,000	3,951,328	0.1489	0.984	0.984	1.010	0.879	1.056	4,044,791	0.9769	10.29%
2015-02-12	0	0.136	0.136	0.140	0.132	0.140	6,496,000	874,400	0.1346	0.892	0.892	0.918	0.866	0.918	990,462	0.8828	3.03%
2015-02-11	0	0.132	0.132	0.135	0.132	0.140	5,664,000	771,456	0.1362	0.866	0.866	0.885	0.866	0.918	863,604	0.8933	-4.35%
2015-02-10	0	0.138	0.136	0.141	0.136	0.159	2,208,000	312,224	0.1414	0.905	0.892	0.925	0.892	1.043	336,659	0.9274	-1.43%
2015-02-09	0	0.140	0.134	0.141	0.132	0.147	6,877,027	956,829	0.1391	0.918	0.879	0.925	0.866	0.964	1,048,558	0.9125	1.45%
2015-02-06	0	0.138	0.131	0.138	0.130	0.160	13,122,798	1,852,015	0.1411	0.905	0.859	0.905	0.853	1.049	2,000,866	0.9256	-10.39%
2015-02-05	0	0.154	0.154	0.156	0.149	0.169	5,380,800	840,124	0.1561	1.010	1.010	1.023	0.977	1.108	820,424	1.0240	-4.94%
2015-02-04	0	0.162	0.158	0.162	0.155	0.162	4,768,000	759,232	0.1592	1.062	1.036	1.062	1.017	1.062	726,989	1.0444	1.25%
2015-02-03	0	0.160	0.156	0.160	0.157	0.178	12,480,000	2,035,488	0.1631	1.049	1.023	1.049	1.030	1.167	1,902,857	1.0697	-5.33%
2015-02-02	0	0.169	0.167	0.170	0.166	0.180	3,728,000	626,096	0.1679	1.108	1.095	1.115	1.089	1.181	568,418	1.1015	1.20%
2015-01-30	0	0.167	0.166	0.170	0.165	0.177	7,776,000	1,317,536	0.1694	1.095	1.089	1.115	1.082	1.161	1,185,626	1.1113	-6.18%
2015-01-29	0	0.178	0.171	0.178	0.168	0.179	3,296,000	579,488	0.1758	1.167	1.122	1.167	1.102	1.174	502,549	1.1531	4.09%
2015-01-28	0	0.171	0.171	0.176	0.165	0.184	6,816,000	1,173,472	0.1722	1.122	1.122	1.154	1.082	1.207	1,039,253	1.1291	-4.47%
2015-01-27	0	0.179	0.176	0.179	0.174	0.184	3,008,000	533,056	0.1772	1.174	1.154	1.174	1.141	1.207	458,637	1.1623	0.56%
2015-01-26	0	0.178	0.176	0.179	0.173	0.182	5,024,000	891,840	0.1775	1.167	1.154	1.174	1.135	1.194	766,022	1.1642	0.56%
2015-01-23	0	0.177	0.177	0.182	0.177	0.185	6,595,200	1,185,753	0.1798	1.161	1.161	1.194	1.161	1.213	1,005,587	1.1792	-1.12%
2015-01-22	0	0.179	0.178	0.180	0.173	0.186	5,888,000	1,049,600	0.1783	1.174	1.167	1.181	1.135	1.220	897,758	1.1691	1.70%
2015-01-21	0	0.176	0.176	0.178	0.172	0.187	10,953,600	1,946,777	0.1777	1.154	1.154	1.167	1.128	1.226	1,670,123	1.1656	-1.68%
2015-01-20	0	0.179	0.176	0.179	0.164	0.186	11,264,000	1,980,928	0.1759	1.174	1.154	1.174	1.076	1.220	1,717,451	1.1534	5.29%
2015-01-19	0	0.170	0.170	0.173	0.157	0.179	20,838,400	3,449,932	0.1656	1.115	1.115	1.135	1.030	1.174	3,177,284	1.0858	-1.16%
2015-01-16	0	0.172	0.170	0.172	0.170	0.200	32,560,000	5,801,680	0.1782	1.128	1.115	1.128	1.115	1.312	4,964,505	1.1686	-16.50%
2015-01-15	0	0.206	0.201	0.206	0.200	0.213	5,536,000	1,125,888	0.2034	1.351	1.318	1.351	1.312	1.397	844,088	1.3339	-0.48%
2015-01-14	0	0.207	0.202	0.207	0.201	0.209	1,673,600	341,296	0.2039	1.358	1.325	1.358	1.318	1.371	255,178	1.3375	-1.43%
2015-01-13	0	0.210	0.204	0.210	0.204	0.215	8,928,000	1,854,720	0.2077	1.377	1.338	1.377	1.338	1.410	1,361,275	1.3625	2.44%
2015-01-12	0	0.205	0.205	0.206	0.204	0.219	7,680,000	1,578,976	0.2056	1.345	1.345	1.351	1.338	1.436	1,170,989	1.3484	-1.91%
2015-01-09	0	0.209	0.204	0.209	0.205	0.220	9,156,800	1,926,076	0.2103	1.371	1.338	1.371	1.345	1.443	1,396,160	1.3796	-3.24%
2015-01-08	0	0.216	0.211	0.216	0.210	0.220	16,412,800	3,489,209	0.2126	1.417	1.384	1.417	1.377	1.443	2,502,501	1.3943	-1.82%
2015-01-07	0	0.220	0.211	0.220	0.205	0.220	16,830,400	3,624,043	0.2153	1.443	1.384	1.443	1.345	1.443	2,566,174	1.4122	5.77%
2015-01-06	0	0.208	0.201	0.208	0.190	0.210	9,920,000	2,006,976	0.2023	1.364	1.318	1.364	1.246	1.377	1,512,527	1.3269	5.05%
2015-01-05	0	0.198	0.193	0.198	0.181	0.205	22,177,600	4,335,097	0.1955	1.299	1.266	1.299	1.187	1.345	3,381,475	1.2820	9.39%
2015-01-02	0	0.181	0.181	0.183	0.175	0.184	5,632,000	1,018,304	0.1808	1.187	1.187	1.200	1.148	1.207	858,725	1.1858	3.43%
2014-12-31	0	0.175	0.175	0.178	0.170	0.179	5,248,000	905,248	0.1725	1.148	1.148	1.167	1.115	1.174	800,176	1.1313	-0.57%
2014-12-30	0	0.176	0.171	0.177	0.170	0.188	4,448,000	785,792	0.1767	1.154	1.122	1.161	1.115	1.233	678,198	1.1586	-3.30%
2014-12-29	0	0.182	0.181	0.182	0.180	0.195	7,552,000	1,404,832	0.1860	1.194	1.187	1.194	1.181	1.279	1,151,473	1.2200	0.00%
2014-12-24	0	0.182	0.182	0.183	0.182	0.196	96,000	17,952	0.1870	1.194	1.194	1.200	1.194	1.285	14,637	1.2265	-1.09%
2014-12-23	0	0.184	0.180	0.184	0.182	0.194	1,152,000	212,544	0.1845	1.207	1.181	1.207	1.194	1.272	175,648	1.2101	0.00%
2014-12-22	0	0.184	0.182	0.184	0.180	0.202	5,991,564	1,159,856	0.1936	1.207	1.194	1.207	1.181	1.325	913,549	1.2696	0.00%
2014-12-19	0	0.184	0.177	0.184	0.175	0.196	4,800,000	865,376	0.1803	1.207	1.161	1.207	1.148	1.285	731,868	1.1824	-1.60%
2014-12-18	0	0.187	0.185	0.193	0.187	0.200	518,400	100,187	0.1933	1.226	1.213	1.266	1.226	1.312	79,042	1.2675	-4.10%
2014-12-17	0	0.195	0.188	0.196	0.183	0.200	2,979,200	565,792	0.1899	1.279	1.233	1.285	1.200	1.312	454,246	1.2456	7.14%
2014-12-16	0	0.182	0.181	0.186	0.179	0.198	23,072,000	4,211,616	0.1825	1.194	1.187	1.220	1.174	1.299	3,517,846	1.1972	-2.15%
2014-12-15	0	0.186	0.180	0.187	0.180	0.197	19,424,000	3,590,048	0.1848	1.220	1.181	1.226	1.181	1.292	2,961,626	1.2122	2.76%
2014-12-12	0	0.181	0.181	0.187	0.180	0.191	4,384,000	805,408	0.1837	1.187	1.187	1.226	1.181	1.253	668,440	1.2049	-5.24%
2014-12-11	0	0.191	0.190	0.198	0.186	0.193	2,784,000	530,912	0.1907	1.253	1.246	1.299	1.220	1.266	424,484	1.2507	-4.98%
2014-12-10	0	0.201	0.204	0.209	0.186	0.204	11,936,000	2,371,840	0.1987	1.318	1.338	1.371	1.220	1.338	1,819,912	1.3033	8.06%
2014-12-09	0	0.186	0.185	0.193	0.160	0.211	20,417,600	3,997,737	0.1958	1.220	1.213	1.266	1.049	1.384	3,113,123	1.2842	-17.33%
2014-12-08	0	0.225	0.215	0.225	0.224	0.236	7,424,000	1,717,088	0.2313	1.476	1.410	1.476	1.469	1.548	1,131,956	1.5169	-7.41%
2014-12-05	0	0.243	0.236	0.243	0.238	0.260	16,000,000	3,908,704	0.2443	1.594	1.548	1.594	1.561	1.705	2,439,560	1.6022	3.40%
2014-12-04	0	0.235	0.236	0.238	0.232	0.240	21,696,000	5,077,792	0.2340	1.541	1.548	1.561	1.522	1.574	3,308,044	1.5350	2.62%
2014-12-03	0	0.229	0.227	0.235	0.225	0.241	11,489,600	2,677,328	0.2330	1.502	1.489	1.541	1.476	1.581	1,751,848	1.5283	-2.97%
2014-12-02	0	0.236	0.236	0.241	0.235	0.247	15,384,000	3,683,664	0.2394	1.548	1.548	1.581	1.541	1.620	2,345,637	1.5704	-3.28%
2014-12-01	0	0.244	0.238	0.244	0.236	0.249	19,008,000	4,593,728	0.2417	1.600	1.561	1.600	1.548	1.633	2,898,198	1.5850	-0.41%
2014-11-28	0	0.245	0.237	0.249	0.235	0.250	17,120,000	4,149,248	0.2424	1.607	1.554	1.633	1.541	1.640	2,610,330	1.5895	-0.41%
2014-11-27	0	0.246	0.240	0.245	0.238	0.248	4,896,000	1,190,368	0.2431	1.613	1.574	1.607	1.561	1.627	746,505	1.5946	1.23%
2014-11-26	0	0.243	0.241	0.243	0.237	0.248	7,872,000	1,902,880	0.2417	1.594	1.581	1.594	1.554	1.627	1,200,264	1.5854	-0.41%
2014-11-25	0	0.244	0.244	0.246	0.237	0.249	24,576,000	5,934,048	0.2415	1.600	1.600	1.613	1.554	1.633	3,747,165	1.5836	-1.61%
2014-11-24	0	0.248	0.245	0.248	0.245	0.255	25,208,000	6,237,472	0.2474	1.627	1.607	1.627	1.607	1.672	3,843,527	1.6229	1.22%
2014-11-21	0	0.245	0.245	0.249	0.241	0.255	44,256,000	10,958,528	0.2476	1.607	1.607	1.633	1.581	1.672	6,747,824	1.6240	-3.92%
2014-11-20	0	0.255	0.250	0.255	0.245	0.265	33,804,800	8,521,382	0.2521	1.672	1.640	1.672	1.607	1.738	5,154,303	1.6533	4.08%
2014-11-19	0	0.245	0.245	0.248	0.238	0.255	9,799,200	2,397,280	0.2446	1.607	1.607	1.627	1.561	1.672	1,494,109	1.6045	0.00%
2014-11-18	0	0.245	0.245	0.249	0.245	0.260	17,088,000	4,285,024	0.2508	1.607	1.607	1.633	1.607	1.705	2,605,451	1.6446	-3.92%
2014-11-17	0	0.255	0.248	0.255	0.240	0.270	28,000,000	7,106,368	0.2538	1.672	1.627	1.672	1.574	1.771	4,269,231	1.6646	2.00%
2014-11-14	0	0.250	0.249	0.255	0.249	0.265	57,113,600	14,481,920	0.2536	1.640	1.633	1.672	1.633	1.738	8,708,255	1.6630	-3.85%
2014-11-13	0	0.260	0.250	0.260	0.250	0.280	21,372,000	5,660,740	0.2649	1.705	1.640	1.705	1.640	1.836	3,258,643	1.7371	0.00%
2014-11-12	0	0.260	0.255	0.260	0.245	0.265	11,152,000	2,814,096	0.2523	1.705	1.672	1.705	1.607	1.738	1,700,374	1.6550	4.00%
2014-11-11	0	0.250	0.250	0.260	0.248	0.260	10,680,000	2,679,328	0.2509	1.640	1.640	1.705	1.627	1.705	1,628,407	1.6454	-3.85%
2014-11-10	0	0.260	0.250	0.265	0.245	0.285	30,948,000	8,005,240	0.2587	1.705	1.640	1.738	1.607	1.869	4,718,720	1.6965	1.96%
2014-11-07	0	0.255	0.249	0.255	0.249	0.270	138,160,000	35,773,280	0.2589	1.672	1.633	1.672	1.633	1.771	21,065,604	1.6982	0.00%
2014-11-06	0	0.255	0.245	0.260	0.234	0.265	14,532,800	3,511,816	0.2416	1.672	1.607	1.705	1.535	1.738	2,215,853	1.5849	6.69%
2014-11-05	0	0.239	0.235	0.239	0.235	0.246	14,656,000	3,536,672	0.2413	1.567	1.541	1.567	1.541	1.613	2,234,637	1.5827	-2.85%
2014-11-04	0	0.246	0.240	0.246	0.237	0.250	13,280,000	3,262,080	0.2456	1.613	1.574	1.613	1.554	1.640	2,024,835	1.6110	1.23%
2014-11-03	0	0.243	0.236	0.243	0.234	0.250	32,032,000	7,811,360	0.2439	1.594	1.548	1.594	1.535	1.640	4,884,000	1.5994	-1.22%
2014-10-31	0	0.246	0.235	0.247	0.242	0.265	32,256,000	8,210,752	0.2545	1.613	1.541	1.620	1.587	1.738	4,918,154	1.6695	1.65%
2014-10-30	0	0.242	0.247	0.248	0.236	0.247	8,456,000	2,029,832	0.2400	1.587	1.620	1.627	1.548	1.620	1,289,308	1.5744	0.83%
2014-10-29	0	0.240	0.233	0.240	0.238	0.245	25,984,000	6,208,800	0.2389	1.574	1.528	1.574	1.561	1.607	3,961,846	1.5671	0.42%
2014-10-28	0	0.239	0.239	0.240	0.230	0.244	7,529,600	1,787,424	0.2374	1.567	1.567	1.574	1.508	1.600	1,148,057	1.5569	-2.45%
2014-10-27	0	0.245	0.240	0.246	0.240	0.246	6,980,800	1,713,144	0.2454	1.607	1.574	1.613	1.574	1.613	1,064,380	1.6095	-0.81%
2014-10-24	0	0.247	0.240	0.247	0.240	0.248	16,576,000	4,062,208	0.2451	1.620	1.574	1.620	1.574	1.627	2,527,385	1.6073	-1.20%
2014-10-23	0	0.250	0.245	0.250	0.240	0.250	14,016,000	3,470,144	0.2476	1.640	1.607	1.640	1.574	1.640	2,137,055	1.6238	0.00%
2014-10-22	0	0.250	0.246	0.250	0.243	0.255	25,770,400	6,376,612	0.2474	1.640	1.613	1.640	1.594	1.672	3,929,278	1.6228	-1.96%
2014-10-21	0	0.255	0.242	0.255	0.246	0.255	7,296,000	1,815,680	0.2489	1.672	1.587	1.672	1.613	1.672	1,112,440	1.6322	0.00%
2014-10-20	0	0.255	0.246	0.255	0.246	0.255	11,648,000	2,898,176	0.2488	1.672	1.613	1.672	1.613	1.672	1,776,000	1.6319	0.00%
2014-10-17	0	0.255	0.248	0.255	0.245	0.255	46,688,000	11,548,608	0.2474	1.672	1.627	1.672	1.607	1.672	7,118,637	1.6223	2.00%
2014-10-16	0	0.250	0.248	0.250	0.245	0.255	15,556,800	3,878,880	0.2493	1.640	1.627	1.640	1.607	1.672	2,371,985	1.6353	-1.96%
2014-10-15	0	0.255	0.255	0.265	0.241	0.265	22,912,000	5,836,032	0.2547	1.672	1.672	1.738	1.581	1.738	3,493,451	1.6706	-5.56%
2014-10-14	0	0.270	0.265	0.270	0.260	0.275	14,656,000	3,887,360	0.2652	1.771	1.738	1.771	1.705	1.804	2,234,637	1.7396	0.00%
2014-10-13	0	0.270	0.270	0.275	0.250	0.305	42,627,200	11,603,104	0.2722	1.771	1.771	1.804	1.640	2.000	6,499,477	1.7852	3.85%
2014-10-10	0	0.260	0.255	0.260	0.239	0.265	32,864,000	8,365,568	0.2546	1.705	1.672	1.705	1.567	1.738	5,010,857	1.6695	4.00%
2014-10-09	0	0.250	0.250	0.255	0.230	0.260	25,888,000	6,467,968	0.2498	1.640	1.640	1.672	1.508	1.705	3,947,209	1.6386	0.00%
2014-10-08	0	0.250	0.249	0.250	0.235	0.260	170,400,000	41,888,960	0.2458	1.640	1.633	1.640	1.541	1.705	25,981,319	1.6123	8.70%
2014-10-07	0	0.230	0.226	0.230	0.198	0.240	28,888,000	6,239,640	0.2160	1.508	1.482	1.508	1.299	1.574	4,404,626	1.4166	16.75%
2014-10-06	0	0.197	0.197	0.200	0.190	0.204	7,904,000	1,560,256	0.1974	1.292	1.292	1.312	1.246	1.338	1,205,143	1.2947	5.91%
2014-10-03	0	0.186	0.186	0.190	0.186	0.195	2,464,000	475,168	0.1928	1.220	1.220	1.246	1.220	1.279	375,692	1.2648	-4.12%
2014-09-30	0	0.194	0.191	0.194	0.185	0.194	4,224,000	803,296	0.1902	1.272	1.253	1.272	1.213	1.272	644,044	1.2473	0.52%
2014-09-29	0	0.193	0.181	0.193	0.180	0.193	6,305,600	1,170,648	0.1857	1.266	1.187	1.266	1.181	1.266	961,431	1.2176	4.32%
2014-09-26	0	0.185	0.182	0.188	0.181	0.195	13,216,000	2,452,448	0.1856	1.213	1.194	1.233	1.187	1.279	2,015,077	1.2170	0.00%
2014-09-25	0	0.185	0.183	0.185	0.174	0.188	6,643,200	1,221,881	0.1839	1.213	1.200	1.213	1.141	1.233	1,012,905	1.2063	-2.63%
2014-09-24	0	0.190	0.185	0.191	0.185	0.201	15,168,000	2,936,256	0.1936	1.246	1.213	1.253	1.213	1.318	2,312,703	1.2696	-5.47%
2014-09-23	0	0.201	0.196	0.201	0.175	0.205	24,064,000	4,465,248	0.1856	1.318	1.285	1.318	1.148	1.345	3,669,099	1.2170	9.24%
2014-09-22	0	0.184	0.184	0.186	0.180	0.186	8,576,000	1,571,648	0.1833	1.207	1.207	1.220	1.181	1.220	1,307,604	1.2019	-0.54%
2014-09-19	0	0.185	0.185	0.190	0.184	0.196	10,432,000	1,971,424	0.1890	1.213	1.213	1.246	1.207	1.285	1,590,593	1.2394	-1.60%
2014-09-18	0	0.188	0.187	0.188	0.188	0.194	7,735,990	1,468,751	0.1899	1.233	1.226	1.233	1.233	1.272	1,179,526	1.2452	-3.09%
2014-09-17	0	0.194	0.194	0.195	0.194	0.199	7,680,000	1,509,504	0.1966	1.272	1.272	1.279	1.272	1.305	1,170,989	1.2891	-2.51%
2014-09-16	0	0.199	0.191	0.199	0.195	0.199	4,320,000	854,368	0.1978	1.305	1.253	1.305	1.279	1.305	658,681	1.2971	0.00%
2014-09-15	0	0.199	0.196	0.199	0.194	0.200	7,392,000	1,454,656	0.1968	1.305	1.285	1.305	1.272	1.312	1,127,077	1.2906	0.51%
2014-09-12	0	0.198	0.196	0.198	0.195	0.200	12,896,000	2,551,680	0.1979	1.299	1.285	1.299	1.279	1.312	1,966,286	1.2977	0.00%
2014-09-11	0	0.198	0.198	0.201	0.198	0.203	7,777,400	1,567,055	0.2015	1.299	1.299	1.318	1.299	1.331	1,185,840	1.3215	-2.46%
2014-09-10	0	0.203	0.198	0.203	0.198	0.211	19,422,400	3,963,592	0.2041	1.331	1.299	1.331	1.299	1.384	2,961,382	1.3384	-3.79%
2014-09-08	0	0.211	0.206	0.215	0.200	0.227	17,904,000	3,787,968	0.2116	1.384	1.351	1.410	1.312	1.489	2,729,868	1.3876	-6.64%
2014-09-05	0	0.226	0.225	0.228	0.226	0.237	12,448,000	2,886,720	0.2319	1.482	1.476	1.495	1.482	1.554	1,897,978	1.5209	-5.04%
2014-09-04	0	0.238	0.237	0.239	0.237	0.247	6,065,600	1,463,694	0.2413	1.561	1.554	1.567	1.554	1.620	924,837	1.5827	-1.65%
2014-09-03	0	0.242	0.241	0.245	0.240	0.248	6,688,000	1,630,720	0.2438	1.587	1.581	1.607	1.574	1.627	1,019,736	1.5992	-0.41%
2014-09-02	0	0.243	0.240	0.244	0.240	0.245	5,915,200	1,434,225	0.2425	1.594	1.574	1.600	1.574	1.607	901,905	1.5902	-0.82%
2014-09-01	0	0.245	0.244	0.248	0.245	0.249	2,752,000	679,296	0.2468	1.607	1.600	1.627	1.607	1.633	419,604	1.6189	-1.21%
2014-08-29	0	0.248	0.245	0.255	0.237	0.248	6,400,000	1,544,096	0.2413	1.627	1.607	1.672	1.554	1.627	975,824	1.5824	2.90%
2014-08-28	0	0.241	0.238	0.241	0.239	0.245	5,024,000	1,215,328	0.2419	1.581	1.561	1.581	1.567	1.607	766,022	1.5865	-1.63%
2014-08-27	0	0.245	0.243	0.245	0.240	0.249	7,808,000	1,906,048	0.2441	1.607	1.594	1.607	1.574	1.633	1,190,505	1.6010	-1.21%
2014-08-26	0	0.248	0.245	0.249	0.243	0.255	12,838,400	3,209,056	0.2500	1.627	1.607	1.633	1.594	1.672	1,957,503	1.6394	-2.75%
2014-08-25	0	0.255	0.250	0.255	0.250	0.260	7,776,000	1,955,520	0.2515	1.672	1.640	1.672	1.640	1.705	1,185,626	1.6494	-1.92%
2014-08-22	0	0.260	0.255	0.260	0.250	0.260	5,976,000	1,522,520	0.2548	1.705	1.672	1.705	1.640	1.705	911,176	1.6709	1.96%
2014-08-21	0	0.255	0.250	0.255	0.250	0.255	4,192,000	1,057,280	0.2522	1.672	1.640	1.672	1.640	1.672	639,165	1.6542	0.00%
2014-08-20	0	0.255	0.255	0.260	0.250	0.255	5,056,000	1,278,560	0.2529	1.672	1.672	1.705	1.640	1.672	770,901	1.6585	0.00%
2014-08-19	0	0.255	0.250	0.255	0.249	0.255	7,456,000	1,864,608	0.2501	1.672	1.640	1.672	1.633	1.672	1,136,835	1.6402	2.00%
2014-08-18	0	0.250	0.249	0.250	0.249	0.255	7,998,400	1,999,443	0.2500	1.640	1.633	1.640	1.633	1.672	1,219,536	1.6395	0.81%
2014-08-15	0	0.248	0.248	0.250	0.246	0.265	25,216,000	6,342,592	0.2515	1.627	1.627	1.640	1.613	1.738	3,844,747	1.6497	-4.62%
2014-08-14	0	0.260	0.255	0.260	0.255	0.260	19,776,000	5,109,120	0.2583	1.705	1.672	1.705	1.672	1.705	3,015,297	1.6944	4.00%
2014-08-13	0	0.250	0.250	0.255	0.249	0.275	31,778,300	8,214,248	0.2585	1.640	1.640	1.672	1.633	1.804	4,845,318	1.6953	-7.41%
2014-08-12	0	0.270	0.270	0.275	0.270	0.285	18,496,000	5,134,080	0.2776	1.771	1.771	1.804	1.771	1.869	2,820,132	1.8205	-5.26%
2014-08-11	0	0.285	0.285	0.290	0.275	0.290	10,848,000	3,073,760	0.2833	1.869	1.869	1.902	1.804	1.902	1,654,022	1.8584	3.64%
2014-08-08	0	0.275	0.270	0.275	0.250	0.280	14,541,600	3,812,128	0.2622	1.804	1.771	1.804	1.640	1.836	2,217,195	1.7193	7.84%
2014-08-07	0	0.255	0.250	0.255	0.249	0.265	18,536,000	4,724,920	0.2549	1.672	1.640	1.672	1.633	1.738	2,826,231	1.6718	2.41%
2014-08-06	0	0.249	0.249	0.255	0.249	0.270	22,720,000	5,987,232	0.2635	1.633	1.633	1.672	1.633	1.771	3,464,176	1.7283	-7.78%
2014-08-05	0	0.270	0.265	0.270	0.260	0.290	48,544,000	13,343,200	0.2749	1.771	1.738	1.771	1.705	1.902	7,401,626	1.8027	3.85%
2014-08-04	0	0.260	0.255	0.265	0.240	0.330	33,950,400	9,507,480	0.2800	1.705	1.672	1.738	1.574	2.164	5,176,503	1.8367	4.42%
2014-08-01	0	0.249	0.248	0.250	0.248	0.255	25,153,600	6,275,712	0.2495	1.633	1.627	1.640	1.627	1.672	3,835,233	1.6363	-0.40%
2014-07-31	0	0.250	0.249	0.250	0.248	0.250	5,248,000	1,308,160	0.2493	1.640	1.633	1.640	1.627	1.640	800,176	1.6348	0.40%
2014-07-30	0	0.249	0.249	0.255	0.249	0.265	8,384,000	2,151,936	0.2567	1.633	1.633	1.672	1.633	1.738	1,278,330	1.6834	-2.35%
2014-07-29	0	0.255	0.250	0.255	0.245	0.265	10,464,000	2,661,888	0.2544	1.672	1.640	1.672	1.607	1.738	1,595,473	1.6684	-1.92%
2014-07-28	0	0.260	0.260	0.270	0.255	0.280	8,186,000	2,197,120	0.2684	1.705	1.705	1.771	1.672	1.836	1,248,140	1.7603	-7.14%
2014-07-25	0	0.280	0.270	0.280	0.270	0.285	7,856,000	2,161,280	0.2751	1.836	1.771	1.836	1.771	1.869	1,197,824	1.8043	-1.75%
2014-07-24	0	0.285	0.280	0.285	0.275	0.285	7,936,000	2,214,720	0.2791	1.869	1.836	1.869	1.804	1.869	1,210,022	1.8303	0.00%
2014-07-23	0	0.285	0.280	0.285	0.275	0.295	14,624,000	4,148,800	0.2837	1.869	1.836	1.869	1.804	1.935	2,229,758	1.8607	-3.39%
2014-07-22	0	0.295	0.295	0.300	0.295	0.315	10,560,000	3,220,640	0.3050	1.935	1.935	1.968	1.935	2.066	1,610,110	2.0003	-9.23%
2014-07-21	0	0.325	0.320	0.325	0.295	0.340	29,504,000	9,173,600	0.3109	2.132	2.099	2.132	1.935	2.230	4,498,549	2.0392	3.17%
2014-07-18	0	0.315	0.305	0.315	0.270	0.320	47,872,000	13,729,440	0.2868	2.066	2.000	2.066	1.771	2.099	7,299,165	1.8810	6.78%
2014-07-17	0	0.295	0.290	0.305	0.290	0.320	38,560,000	11,850,080	0.3073	1.935	1.902	2.000	1.902	2.099	5,879,341	2.0155	-6.35%
2014-07-16	0	0.315	0.315	0.320	0.255	0.355	66,404,800	20,760,480	0.3126	2.066	2.066	2.099	1.672	2.328	10,124,908	2.0504	21.15%
2014-07-15	0	0.260	0.255	0.265	0.245	0.270	16,040,000	4,176,544	0.2604	1.705	1.672	1.738	1.607	1.771	2,445,659	1.7077	4.00%
2014-07-14	0	0.250	0.250	0.270	0.205	0.270	14,232,000	3,121,784	0.2193	1.640	1.640	1.771	1.345	1.771	2,169,989	1.4386	12.61%
2014-07-11	0	0.222	0.218	0.222	0.218	0.224	6,592,000	1,462,016	0.2218	1.456	1.430	1.456	1.430	1.469	1,005,099	1.4546	-0.45%
2014-07-10	0	0.223	0.217	0.223	0.211	0.236	11,392,000	2,501,696	0.2196	1.463	1.423	1.463	1.384	1.548	1,736,967	1.4403	-5.51%
2014-07-09	0	0.236	0.229	0.236	0.230	0.237	9,924,800	2,312,064	0.2330	1.548	1.502	1.548	1.508	1.554	1,513,259	1.5279	-0.84%
2014-07-08	0	0.238	0.238	0.241	0.238	0.255	27,329,600	6,834,318	0.2501	1.561	1.561	1.581	1.561	1.672	4,167,013	1.6401	-4.03%
2014-07-07	0	0.248	0.248	0.255	0.248	0.265	16,672,000	4,282,368	0.2569	1.627	1.627	1.672	1.627	1.738	2,542,022	1.6846	-4.62%
2014-07-04	0	0.260	0.250	0.260	0.255	0.265	12,960,000	3,373,920	0.2603	1.705	1.640	1.705	1.672	1.738	1,976,044	1.7074	-1.89%
2014-07-03	0	0.265	0.255	0.265	0.255	0.275	15,968,000	4,238,720	0.2655	1.738	1.672	1.738	1.672	1.804	2,434,681	1.7410	0.00%
2014-07-02	0	0.265	0.260	0.265	0.260	0.285	43,388,800	11,839,672	0.2729	1.738	1.705	1.738	1.705	1.869	6,615,600	1.7897	-5.36%
2014-06-30	0	0.280	0.275	0.285	0.275	0.295	10,528,000	3,013,120	0.2862	1.836	1.804	1.869	1.804	1.935	1,605,231	1.8771	-3.45%
2014-06-27	0	0.290	0.285	0.295	0.285	0.315	16,733,600	4,993,752	0.2984	1.902	1.869	1.935	1.869	2.066	2,551,414	1.9572	-7.94%
2014-06-26	0	0.315	0.305	0.315	0.295	0.320	16,768,000	5,062,560	0.3019	2.066	2.000	2.066	1.935	2.099	2,556,659	1.9801	5.00%
2014-06-25	0	0.300	0.295	0.305	0.290	0.325	19,076,800	5,826,784	0.3054	1.968	1.935	2.000	1.902	2.132	2,908,688	2.0032	-1.64%
2014-06-24	0	0.305	0.290	0.320	0.260	0.325	35,008,000	9,923,520	0.2835	2.000	1.902	2.099	1.705	2.132	5,337,758	1.8591	1.67%
2014-06-23	0	0.300	0.295	0.300	0.295	0.335	23,904,000	7,412,960	0.3101	1.968	1.935	1.968	1.935	2.197	3,644,703	2.0339	-9.09%
2014-06-20	0	0.330	0.320	0.330	0.310	0.335	21,960,000	7,010,680	0.3192	2.164	2.099	2.164	2.033	2.197	3,348,297	2.0938	0.00%
2014-06-19	0	0.330	0.315	0.330	0.315	0.345	30,192,000	9,715,200	0.3218	2.164	2.066	2.164	2.066	2.263	4,603,451	2.1104	-5.71%
2014-06-18	0	0.350	0.330	0.350	0.305	0.350	23,312,000	7,499,880	0.3217	2.295	2.164	2.295	2.000	2.295	3,554,440	2.1100	7.69%
2014-06-17	0	0.325	0.315	0.325	0.315	0.325	17,792,000	5,684,000	0.3195	2.132	2.066	2.132	2.066	2.132	2,712,791	2.0953	3.17%
2014-06-16	0	0.315	0.310	0.325	0.310	0.350	24,128,000	7,926,400	0.3285	2.066	2.033	2.132	2.033	2.295	3,678,857	2.1546	-11.27%
2014-06-13	0	0.355	0.350	0.355	0.345	0.355	10,080,000	3,544,000	0.3516	2.328	2.295	2.328	2.263	2.328	1,536,923	2.3059	0.00%
2014-06-12	0	0.355	0.355	0.360	0.350	0.365	14,656,000	5,240,480	0.3576	2.328	2.328	2.361	2.295	2.394	2,234,637	2.3451	-6.58%
2014-06-11	0	0.380	0.365	0.380	0.345	0.380	13,760,000	4,934,080	0.3586	2.492	2.394	2.492	2.263	2.492	2,098,022	2.3518	2.70%
2014-06-10	0	0.370	0.360	0.370	0.350	0.370	11,533,600	4,207,504	0.3648	2.427	2.361	2.427	2.295	2.427	1,758,557	2.3926	0.00%
2014-06-09	0	0.370	0.355	0.370	0.360	0.375	10,304,000	3,768,000	0.3657	2.427	2.328	2.427	2.361	2.459	1,571,077	2.3984	-2.63%
2014-06-06	0	0.380	0.365	0.380	0.365	0.385	9,200,000	3,434,880	0.3734	2.492	2.394	2.492	2.394	2.525	1,402,747	2.4487	-2.56%
2014-06-05	0	0.390	0.370	0.395	0.330	0.395	27,296,000	9,736,800	0.3567	2.558	2.427	2.591	2.164	2.591	4,161,890	2.3395	9.86%
2014-06-04	0	0.355	0.345	0.355	0.335	0.385	23,104,000	8,205,280	0.3551	2.328	2.263	2.328	2.197	2.525	3,522,725	2.3292	-7.79%
2014-06-03	0	0.385	0.380	0.385	0.380	0.395	22,880,000	8,872,480	0.3878	2.525	2.492	2.525	2.492	2.591	3,488,571	2.5433	-2.53%
2014-05-30	0	0.395	0.390	0.395	0.390	0.415	18,016,000	7,176,480	0.3983	2.591	2.558	2.591	2.558	2.722	2,746,945	2.6125	1.28%
2014-05-29	0	0.390	0.390	0.400	0.380	0.400	19,174,400	7,456,448	0.3889	2.558	2.558	2.623	2.492	2.623	2,923,569	2.5505	-1.27%
2014-05-28	0	0.395	0.395	0.400	0.395	0.410	11,936,000	4,779,680	0.4004	2.591	2.591	2.623	2.591	2.689	1,819,912	2.6263	-3.66%
2014-05-27	0	0.410	0.405	0.410	0.395	0.410	10,060,800	4,042,464	0.4018	2.689	2.656	2.689	2.591	2.689	1,533,996	2.6353	1.23%
2014-05-26	0	0.405	0.400	0.405	0.395	0.420	18,192,000	7,339,360	0.4034	2.656	2.623	2.656	2.591	2.755	2,773,780	2.6460	-3.57%
2014-05-23	0	0.420	0.415	0.420	0.400	0.430	19,040,000	7,949,280	0.4175	2.755	2.722	2.755	2.623	2.820	2,903,077	2.7382	5.00%
2014-05-22	0	0.400	0.400	0.405	0.385	0.440	28,739,200	11,838,688	0.4119	2.623	2.623	2.656	2.525	2.886	4,381,938	2.7017	2.56%
2014-05-21	0	0.390	0.375	0.390	0.375	0.420	19,152,000	7,610,720	0.3974	2.558	2.459	2.558	2.459	2.755	2,920,154	2.6063	-6.02%
2014-05-20	0	0.415	0.415	0.420	0.390	0.440	28,932,800	11,883,376	0.4107	2.722	2.722	2.755	2.558	2.886	4,411,457	2.6938	-1.19%
2014-05-19	0	0.420	0.415	0.420	0.410	0.445	18,656,000	8,022,400	0.4300	2.755	2.722	2.755	2.689	2.919	2,844,527	2.8203	-3.45%
2014-05-16	0	0.435	0.435	0.440	0.430	0.445	13,660,800	6,009,616	0.4399	2.853	2.853	2.886	2.820	2.919	2,082,897	2.8852	-2.25%
2014-05-15	0	0.445	0.440	0.445	0.435	0.455	10,532,800	4,704,352	0.4466	2.919	2.886	2.919	2.853	2.984	1,605,963	2.9293	-1.11%
2014-05-14	0	0.450	0.445	0.455	0.440	0.470	16,896,000	7,678,560	0.4545	2.951	2.919	2.984	2.886	3.083	2,576,176	2.9806	-3.23%
2014-05-13	0	0.465	0.460	0.470	0.460	0.480	15,960,000	7,459,240	0.4674	3.050	3.017	3.083	3.017	3.148	2,433,462	3.0653	-3.12%
2014-05-12	0	0.480	0.475	0.480	0.475	0.495	15,200,000	7,330,560	0.4823	3.148	3.115	3.148	3.115	3.246	2,317,582	3.1630	-2.04%
2014-05-09	0	0.490	0.485	0.495	0.460	0.495	38,148,000	18,363,720	0.4814	3.214	3.181	3.246	3.017	3.246	5,816,522	3.1572	1.03%
2014-05-08	0	0.485	0.485	0.490	0.470	0.510	42,251,200	20,438,384	0.4837	3.181	3.181	3.214	3.083	3.345	6,442,147	3.1726	2.11%
2014-05-07	0	0.475	0.475	0.480	0.475	0.490	29,331,200	14,155,072	0.4826	3.115	3.115	3.148	3.115	3.214	4,472,202	3.1651	-2.06%
2014-05-05	0	0.485	0.480	0.490	0.480	0.500	24,812,800	12,206,552	0.4919	3.181	3.148	3.214	3.148	3.279	3,783,270	3.2265	-3.00%
2014-05-02	0	0.500	0.495	0.510	0.490	0.510	13,408,000	6,660,000	0.4967	3.279	3.246	3.345	3.214	3.345	2,044,352	3.2578	0.00%
2014-04-30	0	0.500	0.495	0.500	0.490	0.540	46,432,000	23,702,400	0.5105	3.279	3.246	3.279	3.214	3.542	7,079,604	3.3480	0.00%
2014-04-29	0	0.500	0.500	0.510	0.490	0.550	58,016,000	29,561,120	0.5095	3.279	3.279	3.345	3.214	3.607	8,845,846	3.3418	-1.96%
2014-04-28	0	0.510	0.510	0.520	0.470	0.540	32,680,000	16,455,600	0.5035	3.345	3.345	3.410	3.083	3.542	4,982,802	3.3025	5.15%
2014-04-25	0	0.485	0.475	0.485	0.470	0.490	11,808,000	5,681,440	0.4812	3.181	3.115	3.181	3.083	3.214	1,800,396	3.1557	-1.02%
2014-04-24	0	0.490	0.485	0.490	0.480	0.510	22,128,000	10,927,680	0.4938	3.214	3.181	3.214	3.148	3.345	3,373,912	3.2389	0.00%
2014-04-23	0	0.490	0.485	0.490	0.475	0.500	34,217,600	16,843,984	0.4923	3.214	3.181	3.214	3.115	3.279	5,217,244	3.2285	-1.01%
2014-04-22	0	0.495	0.490	0.500	0.490	0.520	14,574,400	7,243,320	0.4970	3.246	3.214	3.279	3.214	3.410	2,222,196	3.2595	-1.00%
2014-04-17	0	0.500	0.495	0.500	0.485	0.500	13,111,200	6,427,728	0.4902	3.279	3.246	3.279	3.181	3.279	1,999,098	3.2153	1.01%
2014-04-16	0	0.495	0.490	0.495	0.485	0.495	27,328,000	13,399,360	0.4903	3.246	3.214	3.246	3.181	3.246	4,166,769	3.2158	2.06%
2014-04-15	0	0.485	0.485	0.490	0.485	0.495	11,488,000	5,629,280	0.4900	3.181	3.181	3.214	3.181	3.246	1,751,604	3.2138	-1.02%
2014-04-14	0	0.490	0.480	0.490	0.475	0.495	8,592,000	4,164,480	0.4847	3.214	3.148	3.214	3.115	3.246	1,310,044	3.1789	1.03%
2014-04-11	0	0.485	0.480	0.485	0.480	0.495	9,208,000	4,477,416	0.4863	3.181	3.148	3.181	3.148	3.246	1,403,967	3.1891	-2.02%
2014-04-10	0	0.495	0.490	0.495	0.485	0.510	9,792,000	4,837,920	0.4941	3.246	3.214	3.246	3.181	3.345	1,493,011	3.2404	1.02%
2014-04-09	0	0.490	0.485	0.490	0.475	0.500	13,737,600	6,693,424	0.4872	3.214	3.181	3.214	3.115	3.279	2,094,607	3.1956	1.03%
2014-04-08	0	0.485	0.485	0.490	0.480	0.500	10,974,400	5,360,848	0.4885	3.181	3.181	3.214	3.148	3.279	1,673,295	3.2038	-2.02%
2014-04-07	0	0.495	0.490	0.495	0.485	0.510	10,688,000	5,295,360	0.4954	3.246	3.214	3.246	3.181	3.345	1,629,626	3.2494	-2.94%
2014-04-04	0	0.510	0.500	0.510	0.490	0.530	13,254,400	6,672,032	0.5034	3.345	3.279	3.345	3.214	3.476	2,020,932	3.3015	-3.77%
2014-04-03	0	0.530	0.510	0.520	0.510	0.550	16,171,200	8,571,360	0.5300	3.476	3.345	3.410	3.345	3.607	2,465,664	3.4763	0.00%
2014-04-02	0	0.530	0.510	0.530	0.510	0.540	26,688,000	13,903,360	0.5210	3.476	3.345	3.476	3.345	3.542	4,069,187	3.4167	0.00%
2014-04-01	0	0.530	0.520	0.540	0.480	0.550	28,224,000	14,556,960	0.5158	3.476	3.410	3.542	3.148	3.607	4,303,385	3.3827	8.16%
2014-03-31	0	0.490	0.480	0.495	0.445	0.495	19,384,000	9,235,872	0.4765	3.214	3.148	3.246	2.919	3.246	2,955,527	3.1249	1.03%
2014-03-28	0	0.485	0.480	0.485	0.480	0.520	32,048,000	16,063,360	0.5012	3.181	3.148	3.181	3.148	3.410	4,886,440	3.2873	-3.00%
2014-03-27	0	0.500	0.490	0.500	0.455	0.520	30,436,800	14,772,336	0.4853	3.279	3.214	3.279	2.984	3.410	4,640,776	3.1832	-5.66%
2014-03-26	0	0.530	0.520	0.530	0.510	0.560	26,056,000	13,767,920	0.5284	3.476	3.410	3.476	3.345	3.673	3,972,824	3.4655	-5.36%
2014-03-25	0	0.560	0.550	0.560	0.550	0.600	29,248,000	16,432,960	0.5618	3.673	3.607	3.673	3.607	3.935	4,459,516	3.6849	-6.67%
2014-03-24	0	0.600	0.590	0.600	0.560	0.630	25,824,000	15,506,560	0.6005	3.935	3.870	3.935	3.673	4.132	3,937,451	3.9382	-4.76%
2014-03-21	0	0.630	0.620	0.630	0.600	0.680	69,753,600	44,493,120	0.6379	4.132	4.066	4.132	3.935	4.460	10,635,508	4.1835	1.61%
2014-03-20	0	0.620	0.610	0.620	0.580	0.650	60,430,400	37,059,448	0.6133	4.066	4.001	4.066	3.804	4.263	9,213,976	4.0221	-4.62%
2014-03-19	0	0.650	0.640	0.650	0.550	0.670	99,384,000	60,330,160	0.6070	4.263	4.197	4.263	3.607	4.394	15,153,330	3.9813	16.07%
2014-03-18	0	0.560	0.550	0.560	0.520	0.580	75,616,000	41,903,520	0.5542	3.673	3.607	3.673	3.410	3.804	11,529,363	3.6345	7.69%
2014-03-17	0	0.520	0.510	0.520	0.500	0.520	18,852,000	9,637,760	0.5112	3.410	3.345	3.410	3.279	3.410	2,874,412	3.3529	1.96%
2014-03-14	0	0.510	0.510	0.520	0.500	0.530	59,276,800	30,424,704	0.5133	3.345	3.345	3.410	3.279	3.476	9,038,084	3.3663	0.00%
2014-03-13	0	0.510	0.500	0.520	0.485	0.530	84,380,000	42,785,680	0.5071	3.345	3.279	3.410	3.181	3.476	12,865,632	3.3256	2.00%
2014-03-12	0	0.500	0.495	0.500	0.460	0.500	52,496,000	25,758,720	0.4907	3.279	3.246	3.279	3.017	3.279	8,004,198	3.2182	6.38%
2014-03-11	0	0.470	0.465	0.470	0.465	0.475	26,528,000	12,465,600	0.4699	3.083	3.050	3.083	3.050	3.115	4,044,791	3.0819	0.00%
2014-03-10	0	0.470	0.465	0.470	0.465	0.475	15,336,000	7,223,760	0.4710	3.083	3.050	3.083	3.050	3.115	2,338,319	3.0893	0.00%
2014-03-07	0	0.470	0.465	0.470	0.465	0.475	20,336,000	9,539,520	0.4691	3.083	3.050	3.083	3.050	3.115	3,100,681	3.0766	-2.08%
2014-03-06	0	0.480	0.475	0.480	0.465	0.485	18,872,000	8,997,880	0.4768	3.148	3.115	3.148	3.050	3.181	2,877,462	3.1270	0.00%
2014-03-05	0	0.480	0.475	0.480	0.475	0.500	17,785,600	8,671,168	0.4875	3.148	3.115	3.148	3.115	3.279	2,711,815	3.1976	-2.04%
2014-03-04	0	0.490	0.485	0.490	0.480	0.495	16,478,400	8,004,688	0.4858	3.214	3.181	3.214	3.148	3.246	2,512,503	3.1859	0.00%
2014-03-03	0	0.490	0.480	0.490	0.475	0.510	14,048,800	6,895,344	0.4908	3.214	3.148	3.214	3.115	3.345	2,142,056	3.2190	-1.01%
2014-02-28	0	0.495	0.495	0.510	0.490	0.520	18,641,600	9,326,688	0.5003	3.246	3.246	3.345	3.214	3.410	2,842,332	3.2814	-2.94%
2014-02-27	0	0.510	0.495	0.510	0.480	0.560	67,244,800	34,433,680	0.5121	3.345	3.246	3.345	3.148	3.673	10,252,985	3.3584	6.25%
2014-02-26	0	0.480	0.475	0.480	0.475	0.495	22,848,000	10,991,200	0.4811	3.148	3.115	3.148	3.115	3.246	3,483,692	3.1550	1.05%
2014-02-25	0	0.475	0.475	0.480	0.470	0.485	11,072,000	5,283,360	0.4772	3.115	3.115	3.148	3.083	3.181	1,688,176	3.1296	-2.06%
2014-02-24	0	0.485	0.480	0.490	0.465	0.485	16,168,000	7,791,520	0.4819	3.181	3.148	3.214	3.050	3.181	2,465,176	3.1606	4.30%
2014-02-21	0	0.465	0.465	0.470	0.465	0.490	10,721,600	5,127,768	0.4783	3.050	3.050	3.083	3.050	3.214	1,634,749	3.1367	-4.12%
2014-02-20	0	0.485	0.480	0.490	0.475	0.495	16,665,600	8,108,632	0.4865	3.181	3.148	3.214	3.115	3.246	2,541,046	3.1911	-3.00%
2014-02-19	0	0.500	0.495	0.500	0.430	0.510	33,673,600	15,838,336	0.4703	3.279	3.246	3.279	2.820	3.345	5,134,299	3.0848	13.64%
2014-02-18	0	0.440	0.435	0.445	0.435	0.450	8,992,000	3,963,360	0.4408	2.886	2.853	2.919	2.853	2.951	1,371,033	2.8908	0.00%
2014-02-17	0	0.440	0.435	0.450	0.430	0.485	22,656,800	10,182,256	0.4494	2.886	2.853	2.951	2.820	3.181	3,454,540	2.9475	-7.37%
2014-02-14	0	0.475	0.465	0.475	0.460	0.485	13,128,000	6,175,440	0.4704	3.115	3.050	3.115	3.017	3.181	2,001,659	3.0852	-2.06%
2014-02-13	0	0.485	0.480	0.490	0.480	0.495	19,456,000	9,422,720	0.4843	3.181	3.148	3.214	3.148	3.246	2,966,505	3.1764	-2.02%
2014-02-12	0	0.495	0.490	0.500	0.485	0.495	11,212,000	5,526,980	0.4930	3.246	3.214	3.279	3.181	3.246	1,709,522	3.2331	-1.00%
2014-02-11	0	0.500	0.495	0.500	0.480	0.500	11,899,200	5,928,720	0.4982	3.279	3.246	3.279	3.148	3.279	1,814,301	3.2678	3.09%
2014-02-10	0	0.485	0.480	0.495	0.480	0.530	46,152,000	23,411,056	0.5073	3.181	3.148	3.246	3.148	3.476	7,036,912	3.3269	-8.49%
2014-02-07	0	0.530	0.520	0.530	0.520	0.600	131,944,800	74,563,960	0.5651	3.476	3.410	3.476	3.410	3.935	20,117,957	3.7063	-8.62%
2014-02-06	0	0.580	0.570	0.580	0.500	0.580	123,838,400	67,364,544	0.5440	3.804	3.738	3.804	3.279	3.804	18,881,954	3.5677	18.37%
2014-02-05	0	0.490	0.490	0.495	0.485	0.500	22,923,200	11,233,528	0.4901	3.214	3.214	3.246	3.181	3.279	3,495,158	3.2140	0.00%
2014-02-04	0	0.490	0.490	0.495	0.480	0.500	24,710,400	12,139,808	0.4913	3.214	3.214	3.246	3.148	3.279	3,767,657	3.2221	-2.00%
2014-01-30	0	0.500	0.495	0.500	0.480	0.500	29,103,200	14,360,424	0.4934	3.279	3.246	3.279	3.148	3.279	4,437,438	3.2362	1.01%
2014-01-29	0	0.495	0.495	0.500	0.460	0.500	53,134,400	25,644,664	0.4826	3.246	3.246	3.279	3.017	3.279	8,101,536	3.1654	4.21%
2014-01-28	0	0.475	0.470	0.480	0.435	0.500	64,192,000	30,435,120	0.4741	3.115	3.083	3.148	2.853	3.279	9,787,516	3.1096	3.26%
2014-01-27	0	0.460	0.445	0.460	0.405	0.470	65,582,400	29,406,960	0.4484	3.017	2.919	3.017	2.656	3.083	9,999,514	2.9408	2.22%
2014-01-24	0	0.450	0.450	0.455	0.440	0.480	54,705,600	25,047,600	0.4579	2.951	2.951	2.984	2.886	3.148	8,341,101	3.0029	-6.25%
2014-01-23	0	0.480	0.475	0.480	0.470	0.495	22,979,200	10,986,112	0.4781	3.148	3.115	3.148	3.083	3.246	3,503,697	3.1356	-2.04%
2014-01-22	0	0.490	0.480	0.490	0.465	0.510	40,580,800	19,909,064	0.4906	3.214	3.148	3.214	3.050	3.345	6,187,457	3.2176	-1.01%
2014-01-21	0	0.495	0.485	0.490	0.460	0.540	99,601,600	50,006,148	0.5021	3.246	3.181	3.214	3.017	3.542	15,186,508	3.2928	0.00%
2014-01-20	0	0.495	0.490	0.500	0.450	0.520	103,992,127	50,682,339	0.4874	3.246	3.214	3.279	2.951	3.410	15,855,942	3.1964	11.24%
2014-01-17	0	0.445	0.445	0.450	0.365	0.465	124,174,400	53,741,824	0.4328	2.919	2.919	2.951	2.394	3.050	18,933,185	2.8385	15.58%
2014-01-16	0	0.385	0.385	0.390	0.320	0.510	313,451,400	129,004,425	0.4116	2.525	2.525	2.558	2.099	3.345	47,792,727	2.6992	-6.10%
2014-01-15	0	0.410	0.410	0.415	0.260	0.415	328,020,300	113,098,110	0.3448	2.689	2.689	2.722	1.705	2.722	50,014,084	2.2613	57.69%
2014-01-14	0	0.260	0.255	0.260	0.201	0.275	200,772,200	48,149,898	0.2398	1.705	1.672	1.705	1.318	1.804	30,612,245	1.5729	27.45%
2014-01-13	0	0.204	0.202	0.204	0.180	0.225	130,140,800	26,020,883	0.1999	1.338	1.325	1.338	1.181	1.476	19,842,897	1.3113	5.70%
2014-01-10	0	0.193	0.192	0.194	0.156	0.200	139,206,800	25,509,438	0.1832	1.266	1.259	1.272	1.023	1.312	21,225,213	1.2018	21.38%
2014-01-09	0	0.159	0.155	0.156	0.128	0.170	151,763,200	22,833,302	0.1505	1.043	1.017	1.023	0.839	1.115	23,139,719	0.9868	22.31%
2014-01-08	0	0.130	0.130	0.138	0.104	0.155	220,548,753	25,826,092	0.1171	0.853	0.853	0.905	0.682	1.017	33,627,626	0.7680	18.18%
2014-01-07	0	0.110	0.110	0.111	0.103	0.124	38,936,800	4,322,808	0.1110	0.721	0.721	0.728	0.676	0.813	5,936,792	0.7281	6.80%
2014-01-06	0	0.103	0.101	0.103	0.099	0.104	75,352,800	7,750,008	0.1028	0.676	0.662	0.676	0.649	0.682	11,489,232	0.6745	0.98%
2014-01-03	0	0.102	0.100	0.102	0.099	0.104	22,684,800	2,280,904	0.1005	0.669	0.656	0.669	0.649	0.682	3,458,809	0.6594	-1.92%
2014-01-02	0	0.104	0.101	0.104	0.099	0.112	172,756,000	17,408,115	0.1008	0.682	0.662	0.682	0.649	0.735	26,340,544	0.6609	-4.59%
2013-12-31	0	0.109	0.108	0.109	0.109	0.116	3,504,000	392,080	0.1119	0.715	0.708	0.715	0.715	0.761	534,264	0.7339	-1.80%
2013-12-30	0	0.111	0.109	0.112	0.106	0.112	2,224,000	242,032	0.1088	0.728	0.715	0.735	0.695	0.735	339,099	0.7138	1.83%
2013-12-27	0	0.109	0.107	0.109	0.106	0.110	6,867,200	738,464	0.1075	0.715	0.702	0.715	0.695	0.721	1,047,059	0.7053	-0.91%
2013-12-24	0	0.110	0.109	0.111	0.110	0.123	21,313,600	2,375,417	0.1115	0.721	0.715	0.728	0.721	0.807	3,249,738	0.7310	-6.78%
2013-12-23	0	0.118	0.118	0.122	0.111	0.118	2,496,000	289,280	0.1159	0.774	0.774	0.800	0.728	0.774	380,571	0.7601	-4.07%
2013-12-20	0	0.123	0.122	0.123	0.115	0.123	2,836,800	339,499	0.1197	0.807	0.800	0.807	0.754	0.807	432,534	0.7849	0.82%
2013-12-19	0	0.122	0.117	0.122	0.106	0.124	2,798,400	319,348	0.1141	0.800	0.767	0.800	0.695	0.813	426,679	0.7485	15.09%
2013-12-18	0	0.106	0.105	0.108	0.105	0.107	5,408,000	572,496	0.1059	0.695	0.689	0.708	0.689	0.702	824,571	0.6943	0.95%
2013-12-17	0	0.105	0.104	0.107	0.103	0.107	7,244,800	763,619	0.1054	0.689	0.682	0.702	0.676	0.702	1,104,633	0.6913	-1.87%
2013-12-16	0	0.107	0.106	0.108	0.104	0.109	12,997,929	1,400,337	0.1077	0.702	0.695	0.708	0.682	0.715	1,981,827	0.7066	0.00%
2013-12-13	0	0.107	0.104	0.107	0.102	0.107	3,064,000	315,339	0.1029	0.702	0.682	0.702	0.669	0.702	467,176	0.6750	0.00%
2013-12-12	0	0.107	0.105	0.108	0.104	0.110	3,092,800	329,115	0.1064	0.702	0.689	0.708	0.682	0.721	471,567	0.6979	-2.73%
2013-12-11	0	0.110	0.107	0.110	0.107	0.111	7,414,400	808,896	0.1091	0.721	0.702	0.721	0.702	0.728	1,130,492	0.7155	0.00%
2013-12-10	0	0.110	0.108	0.110	0.107	0.110	2,464,000	268,160	0.1088	0.721	0.708	0.721	0.702	0.721	375,692	0.7138	1.85%
2013-12-09	0	0.108	0.108	0.110	0.108	0.110	5,382,400	585,008	0.1087	0.708	0.708	0.721	0.708	0.721	820,668	0.7128	-1.82%
2013-12-06	0	0.110	0.106	0.110	0.105	0.112	5,283,200	573,040	0.1085	0.721	0.695	0.721	0.689	0.735	805,543	0.7114	0.92%
2013-12-05	0	0.109	0.107	0.112	0.109	0.110	4,000,000	436,096	0.1090	0.715	0.702	0.735	0.715	0.721	609,890	0.7150	-3.54%
2013-12-04	0	0.113	0.111	0.113	0.105	0.113	2,432,000	266,464	0.1096	0.741	0.728	0.741	0.689	0.741	370,813	0.7186	5.61%
2013-12-03	0	0.107	0.107	0.109	0.102	0.107	4,048,000	423,408	0.1046	0.702	0.702	0.715	0.669	0.702	617,209	0.6860	0.00%
2013-12-02	0	0.107	0.107	0.111	0.107	0.114	6,049,600	675,974	0.1117	0.702	0.702	0.728	0.702	0.748	922,398	0.7328	-2.73%
2013-11-29	0	0.110	0.108	0.111	0.107	0.121	7,684,800	846,144	0.1101	0.721	0.708	0.728	0.702	0.794	1,171,721	0.7221	3.77%
2013-11-28	0	0.124	0.122	0.125	0.118	0.127	16,510,400	2,009,688	0.1217	0.695	0.684	0.701	0.662	0.712	2,944,862	0.6824	4.20%
2013-11-27	0	0.119	0.118	0.120	0.116	0.120	6,976,000	829,616	0.1189	0.667	0.662	0.673	0.650	0.673	1,244,268	0.6668	3.48%
2013-11-26	0	0.115	0.110	0.115	0.109	0.116	2,640,000	301,424	0.1142	0.645	0.617	0.645	0.611	0.650	470,881	0.6401	6.48%
2013-11-25	0	0.108	0.108	0.114	0.108	0.118	7,296,000	836,464	0.1146	0.606	0.606	0.639	0.606	0.662	1,301,344	0.6428	1.89%
2013-11-22	0	0.106	0.108	0.109	0.105	0.112	28,728,000	3,091,568	0.1076	0.594	0.606	0.611	0.589	0.628	5,124,044	0.6033	2.91%
2013-11-21	0	0.103	0.102	0.104	0.102	0.108	16,550,400	1,729,968	0.1045	0.577	0.572	0.583	0.572	0.606	2,951,997	0.5860	1.98%
2013-11-20	0	0.101	0.101	0.104	0.100	0.106	10,608,000	1,084,400	0.1022	0.566	0.566	0.583	0.561	0.594	1,892,086	0.5731	-3.81%
2013-11-19	0	0.105	0.105	0.106	0.103	0.113	84,974,400	9,105,120	0.1072	0.589	0.589	0.594	0.577	0.634	15,156,381	0.6007	-8.70%
2013-11-18	0	0.115	0.113	0.116	0.102	0.118	30,476,800	3,378,867	0.1109	0.645	0.634	0.650	0.572	0.662	5,435,967	0.6216	12.75%
2013-11-15	0	0.102	0.102	0.107	0.100	0.119	21,320,000	2,257,720	0.1059	0.572	0.572	0.600	0.561	0.667	3,802,722	0.5937	-12.82%
2013-11-14	0	0.117	0.110	0.117	0.100	0.122	12,288,000	1,357,552	0.1105	0.656	0.617	0.656	0.561	0.684	2,191,738	0.6194	-4.88%
2013-11-13	0	0.123	0.116	0.123	0.116	0.127	10,960,000	1,329,584	0.1213	0.690	0.650	0.690	0.650	0.712	1,954,870	0.6801	-7.52%
2013-11-12	0	0.133	0.133	0.138	0.124	0.145	3,220,800	425,120	0.1320	0.746	0.746	0.774	0.695	0.813	574,475	0.7400	-3.62%
2013-11-11	0	0.138	0.135	0.139	0.138	0.158	13,412,800	1,925,384	0.1435	0.774	0.757	0.779	0.774	0.886	2,392,362	0.8048	-8.00%
2013-11-08	0	0.150	0.148	0.158	0.150	0.161	6,864,000	1,076,992	0.1569	0.841	0.830	0.886	0.841	0.903	1,224,291	0.8797	-5.06%
2013-11-07	0	0.158	0.158	0.162	0.153	0.165	12,224,000	1,933,856	0.1582	0.886	0.886	0.908	0.858	0.925	2,180,323	0.8870	0.00%
2013-11-06	0	0.158	0.151	0.160	0.141	0.159	31,200,000	4,508,416	0.1445	0.886	0.847	0.897	0.791	0.891	5,564,960	0.8101	8.97%
2013-11-05	0	0.145	0.144	0.145	0.140	0.165	56,772,800	8,224,272	0.1449	0.813	0.807	0.813	0.785	0.925	10,126,229	0.8122	3.57%
2013-11-04	0	0.140	0.132	0.140	0.134	0.146	22,304,000	3,200,944	0.1435	0.785	0.740	0.785	0.751	0.819	3,978,233	0.8046	-2.78%
2013-11-01	0	0.144	0.144	0.146	0.139	0.150	20,723,200	2,951,728	0.1424	0.807	0.807	0.819	0.779	0.841	3,696,275	0.7986	-0.69%
2013-10-31	0	0.145	0.145	0.150	0.130	0.145	12,052,800	1,678,816	0.1393	0.813	0.813	0.841	0.729	0.813	2,149,787	0.7809	4.32%
2013-10-30	0	0.139	0.134	0.145	0.138	0.139	8,628,800	1,191,524	0.1381	0.779	0.751	0.813	0.774	0.779	1,539,068	0.7742	0.00%
2013-10-29	0	0.139	0.131	0.140	0.125	0.140	448,000	61,168	0.1365	0.779	0.734	0.785	0.701	0.785	79,907	0.7655	0.00%
2013-10-28	0	0.139	0.121	0.139	0.125	0.139	528,000	67,088	0.1271	0.779	0.678	0.779	0.701	0.779	94,176	0.7124	15.83%
2013-10-25	0	0.120	0.120	0.123	0.120	0.123	87,697	10,575	0.1206	0.673	0.673	0.690	0.673	0.690	15,642	0.6761	-3.23%
2013-10-24	0	0.124	0.119	0.124	0.119	0.124	422,400	51,280	0.1214	0.695	0.667	0.695	0.667	0.695	75,341	0.6806	-2.36%
2013-10-23	0	0.127	0.120	0.127	0.120	0.127	145,600	17,555	0.1206	0.712	0.673	0.712	0.673	0.712	25,970	0.6760	8.55%
2013-10-22	0	0.117	0.117	0.130	0.117	0.125	1,008,000	121,744	0.1208	0.656	0.656	0.729	0.656	0.701	179,791	0.6771	0.00%
2013-10-21	0	0.117	0.117	0.132	0.117	0.132	1,104,000	137,600	0.1246	0.656	0.656	0.740	0.656	0.740	196,914	0.6988	0.86%
2013-10-18	0	0.116	0.116	0.128	0.116	0.118	96,000	11,168	0.1163	0.650	0.650	0.718	0.650	0.662	17,123	0.6522	-1.69%
2013-10-17	0	0.118	0.118	0.137	0.116	0.137	2,027,200	249,718	0.1232	0.662	0.662	0.768	0.650	0.768	361,580	0.6906	-2.48%
2013-10-16	0	0.121	0.109	0.121	0.110	0.140	1,249,000	161,549	0.1293	0.678	0.611	0.678	0.617	0.785	222,777	0.7252	-11.68%
2013-10-15	0	0.137	0.137	0.138	0.125	0.137	121,600	15,888	0.1307	0.768	0.768	0.774	0.701	0.768	21,689	0.7325	-4.86%
2013-10-11	0	0.144	0.127	0.144	-	-	0	0	-	0.807	0.712	0.807	-	-	0	-	0.00%
2013-10-10	0	0.144	0.123	0.144	0.139	0.149	320,000	46,560	0.1455	0.807	0.690	0.807	0.779	0.835	57,077	0.8157	19.01%
2013-10-09	0	0.121	0.119	0.139	-	-	0	0	-	0.678	0.667	0.779	-	-	0	-	0.00%
2013-10-08	0	0.121	0.121	0.132	0.121	0.123	912,000	111,280	0.1220	0.678	0.678	0.740	0.678	0.690	162,668	0.6841	-1.63%
2013-10-07	0	0.123	0.123	0.130	0.123	0.123	32,000	3,936	0.1230	0.690	0.690	0.729	0.690	0.690	5,708	0.6896	1.65%
2013-10-04	0	0.121	0.121	0.130	0.120	0.121	40,000	4,760	0.1190	0.678	0.678	0.729	0.673	0.678	7,135	0.6672	-8.33%
2013-10-03	0	0.132	0.129	0.142	-	-	0	0	-	0.740	0.723	0.796	-	-	0	-	0.00%
2013-10-02	0	0.132	0.132	0.149	-	-	0	0	-	0.740	0.740	0.835	-	-	0	-	0.00%
2013-09-30	0	0.132	0.132	0.144	-	-	0	0	-	0.740	0.740	0.807	-	-	0	-	0.76%
2013-09-27	0	0.131	0.130	0.131	0.130	0.131	512,000	66,832	0.1305	0.734	0.729	0.734	0.729	0.734	91,322	0.7318	0.00%
2013-09-26	0	0.131	0.131	0.149	0.130	0.131	331,200	42,960	0.1297	0.734	0.734	0.835	0.729	0.734	59,074	0.7272	-4.38%
2013-09-25	0	0.137	0.130	0.149	0.130	0.130	96,000	12,480	0.1300	0.768	0.729	0.835	0.729	0.729	17,123	0.7288	0.00%
2013-09-24	0	0.137	0.125	0.137	0.137	0.137	160,000	21,920	0.1370	0.768	0.701	0.768	0.768	0.768	28,538	0.7681	7.03%
2013-09-23	0	0.128	0.128	0.150	0.128	0.129	352,000	45,232	0.1285	0.718	0.718	0.841	0.718	0.723	62,784	0.7204	-5.88%
2013-09-19	0	0.136	0.135	0.147	0.136	0.149	96,000	13,680	0.1425	0.762	0.757	0.824	0.762	0.835	17,123	0.7989	-9.33%
2013-09-18	0	0.150	0.150	0.160	0.119	0.150	704,000	100,720	0.1431	0.841	0.841	0.897	0.667	0.841	125,568	0.8021	19.05%
2013-09-17	0	0.126	0.126	0.145	0.115	0.125	608,000	72,544	0.1193	0.706	0.706	0.813	0.645	0.701	108,445	0.6689	-3.08%
2013-09-16	0	0.130	0.125	0.150	0.130	0.130	584,000	75,840	0.1299	0.729	0.701	0.841	0.729	0.729	104,165	0.7281	0.00%
2013-09-13	0	0.130	0.126	0.140	0.125	0.130	400,000	50,896	0.1272	0.729	0.706	0.785	0.701	0.729	71,346	0.7134	4.00%
2013-09-12	0	0.125	0.118	0.126	0.117	0.125	544,000	66,096	0.1215	0.701	0.662	0.706	0.656	0.701	97,030	0.6812	6.84%
2013-09-11	0	0.117	0.117	0.119	0.112	0.112	83,200	9,286	0.1116	0.656	0.656	0.667	0.628	0.628	14,840	0.6257	-1.68%
2013-09-10	0	0.119	0.117	0.121	0.110	0.121	720,000	82,848	0.1151	0.667	0.656	0.678	0.617	0.678	128,422	0.6451	2.59%
2013-09-09	0	0.116	0.116	0.119	0.115	0.115	128,000	14,720	0.1150	0.650	0.650	0.667	0.645	0.645	22,831	0.6447	-2.52%
2013-09-06	0	0.119	0.119	0.121	0.119	0.119	112,000	13,328	0.1190	0.667	0.667	0.678	0.667	0.667	19,977	0.6672	0.85%
2013-09-05	0	0.118	0.118	0.119	0.117	0.119	192,000	22,768	0.1186	0.662	0.662	0.667	0.656	0.667	34,246	0.6648	2.61%
2013-09-04	0	0.115	0.115	0.121	0.114	0.124	880,000	104,352	0.1186	0.645	0.645	0.678	0.639	0.695	156,960	0.6648	0.88%
2013-09-03	0	0.114	0.113	0.123	0.113	0.130	2,668,800	327,488	0.1227	0.639	0.634	0.690	0.634	0.729	476,018	0.6880	-10.94%
2013-09-02	0	0.128	0.126	0.138	0.119	0.132	963,200	120,582	0.1252	0.718	0.706	0.774	0.667	0.740	171,800	0.7019	-5.19%
2013-08-30	0	0.135	0.135	0.145	0.130	0.134	264,000	34,632	0.1312	0.757	0.757	0.813	0.729	0.751	47,088	0.7355	-0.74%
2013-08-29	0	0.136	0.135	0.143	0.131	0.143	560,000	76,688	0.1369	0.762	0.757	0.802	0.734	0.802	99,884	0.7678	-9.33%
2013-08-28	0	0.150	0.136	0.150	-	-	0	0	-	0.841	0.762	0.841	-	-	0	-	-0.66%
2013-08-27	0	0.151	0.151	0.158	0.149	0.165	1,088,000	168,320	0.1547	0.847	0.847	0.886	0.835	0.925	194,060	0.8674	-8.48%
2013-08-26	0	0.165	0.165	0.168	0.160	0.170	736,000	121,136	0.1646	0.925	0.925	0.942	0.897	0.953	131,276	0.9228	6.45%
2013-08-23	0	0.155	0.145	0.155	0.150	0.161	480,000	74,336	0.1549	0.869	0.813	0.869	0.841	0.903	85,615	0.8683	6.90%
2013-08-22	0	0.145	0.134	0.145	0.145	0.145	496,000	71,920	0.1450	0.813	0.751	0.813	0.813	0.813	88,469	0.8129	1.40%
2013-08-21	0	0.143	0.136	0.143	0.135	0.152	977,600	141,046	0.1443	0.802	0.762	0.802	0.757	0.852	174,369	0.8089	-5.92%
2013-08-20	0	0.152	0.152	0.155	0.150	0.159	1,707,200	258,456	0.1514	0.852	0.852	0.869	0.841	0.891	304,503	0.8488	-4.40%
2013-08-19	0	0.159	0.159	0.165	0.159	0.167	875,200	142,920	0.1633	0.891	0.891	0.925	0.891	0.936	156,104	0.9155	-4.22%
2013-08-16	0	0.166	0.154	0.166	0.150	0.168	512,000	83,072	0.1623	0.931	0.863	0.931	0.841	0.942	91,322	0.9097	1.22%
2013-08-15	0	0.164	0.156	0.165	0.151	0.169	918,000	146,692	0.1598	0.919	0.875	0.925	0.847	0.948	163,738	0.8959	0.61%
2013-08-13	0	0.163	0.155	0.165	0.153	0.184	5,873,600	1,006,435	0.1713	0.914	0.869	0.925	0.858	1.032	1,047,639	0.9607	-0.61%
2013-08-12	0	0.164	0.164	0.166	0.139	0.199	24,931,200	4,069,798	0.1632	0.919	0.919	0.931	0.779	1.116	4,446,831	0.9152	18.84%
2013-08-09	0	0.138	0.126	0.138	0.123	0.138	4,846,400	633,312	0.1307	0.774	0.706	0.774	0.690	0.774	864,424	0.7326	1.47%
2013-08-08	0	0.136	0.131	0.140	0.136	0.136	256,000	34,816	0.1360	0.762	0.734	0.785	0.762	0.762	45,661	0.7625	-3.55%
2013-08-07	0	0.141	0.141	0.142	0.135	0.142	574,400	80,072	0.1394	0.791	0.791	0.796	0.757	0.796	102,452	0.7816	-2.08%
2013-08-06	0	0.144	0.140	0.144	0.130	0.150	1,929,600	271,440	0.1407	0.807	0.785	0.807	0.729	0.841	344,171	0.7887	15.20%
2013-08-05	0	0.125	0.125	0.130	0.122	0.125	64,000	7,952	0.1243	0.701	0.701	0.729	0.684	0.701	11,415	0.6966	3.31%
2013-08-02	0	0.121	0.121	0.129	0.120	0.130	590,400	74,104	0.1255	0.678	0.678	0.723	0.673	0.729	105,306	0.7037	-1.63%
2013-08-01	0	0.123	0.121	0.130	0.123	0.130	278,400	34,864	0.1252	0.690	0.678	0.729	0.690	0.729	49,657	0.7021	2.50%
2013-07-31	0	0.120	0.114	0.128	0.120	0.120	144,000	17,280	0.1200	0.673	0.639	0.718	0.673	0.673	25,684	0.6728	0.00%
2013-07-30	0	0.120	0.114	0.138	0.118	0.120	224,000	26,784	0.1196	0.673	0.639	0.774	0.662	0.673	39,954	0.6704	2.56%
2013-07-29	0	0.117	0.113	0.125	-	-	0	0	-	0.656	0.634	0.701	-	-	0	-	0.00%
2013-07-26	0	0.117	0.111	0.117	0.110	0.117	1,040,000	116,896	0.1124	0.656	0.622	0.656	0.617	0.656	185,499	0.6302	-4.88%
2013-07-25	0	0.123	0.114	0.123	0.123	0.123	64,000	7,872	0.1230	0.690	0.639	0.690	0.690	0.690	11,415	0.6896	-1.60%
2013-07-24	0	0.125	0.111	0.125	-	-	0	0	-	0.701	0.622	0.701	-	-	0	-	-3.85%
2013-07-23	0	0.130	0.121	0.130	0.130	0.130	96,000	12,480	0.1300	0.729	0.678	0.729	0.729	0.729	17,123	0.7288	0.00%
2013-07-22	0	0.130	0.120	0.134	0.130	0.130	64,000	7,840	0.1225	0.729	0.673	0.751	0.729	0.729	11,415	0.6868	10.17%
2013-07-19	0	0.118	0.112	0.118	0.118	0.139	1,974,400	257,611	0.1305	0.662	0.628	0.662	0.662	0.779	352,162	0.7315	7.27%
2013-07-18	0	0.110	0.110	0.120	0.110	0.110	400,000	44,000	0.1100	0.617	0.617	0.673	0.617	0.617	71,346	0.6167	0.00%
2013-07-17	0	0.110	0.104	0.122	0.110	0.110	144,000	16,880	0.1172	0.617	0.583	0.684	0.617	0.617	25,684	0.6572	-2.65%
2013-07-16	0	0.113	0.109	0.114	0.107	0.117	1,244,800	143,728	0.1155	0.634	0.611	0.639	0.600	0.656	222,028	0.6473	17.71%
2013-07-15	0	0.096	0.096	0.099	0.092	0.095	160,000	15,024	0.0939	0.538	0.538	0.555	0.516	0.533	28,538	0.5265	-11.93%
2013-07-12	0	0.109	0.097	0.109	0.095	0.110	92,800	9,472	0.1021	0.611	0.544	0.611	0.533	0.617	16,552	0.5723	4.81%
2013-07-11	0	0.104	0.096	0.105	0.104	0.104	73,600	7,568	0.1028	0.583	0.538	0.589	0.583	0.583	13,128	0.5765	4.00%
2013-07-10	0	0.100	0.100	0.107	0.100	0.100	32,000	3,200	0.1000	0.561	0.561	0.600	0.561	0.561	5,708	0.5607	0.00%
2013-07-09	0	0.100	0.095	0.100	0.100	0.100	240,000	24,000	0.1000	0.561	0.533	0.561	0.561	0.561	42,807	0.5607	0.00%
2013-07-08	0	0.100	0.100	0.109	0.100	0.105	224,000	23,360	0.1043	0.561	0.561	0.611	0.561	0.589	39,954	0.5847	-7.41%
2013-07-05	0	0.108	0.108	0.109	0.100	0.100	32,000	3,200	0.1000	0.606	0.606	0.611	0.561	0.561	5,708	0.5607	8.00%
2013-07-04	0	0.100	0.095	0.102	0.100	0.100	48,000	4,800	0.1000	0.561	0.533	0.572	0.561	0.561	8,561	0.5607	-1.96%
2013-07-03	0	0.102	0.094	0.102	-	-	0	0	-	0.572	0.527	0.572	-	-	0	-	-0.97%
2013-07-02	0	0.103	0.096	0.103	-	-	0	0	-	0.577	0.538	0.577	-	-	0	-	-0.96%
2013-06-28	0	0.104	0.104	0.109	0.096	0.104	340,800	33,857	0.0993	0.583	0.583	0.611	0.538	0.583	60,786	0.5570	2.97%
2013-06-27	0	0.101	0.101	0.110	0.101	0.111	320,000	33,504	0.1047	0.566	0.566	0.617	0.566	0.622	57,077	0.5870	-8.18%
2013-06-26	0	0.110	0.108	0.113	0.110	0.110	32,000	3,520	0.1100	0.617	0.606	0.634	0.617	0.617	5,708	0.6167	-3.51%
2013-06-25	0	0.114	0.103	0.114	-	-	0	0	-	0.639	0.577	0.639	-	-	0	-	0.00%
2013-06-24	0	0.114	0.103	0.114	0.100	0.115	385,600	42,096	0.1092	0.639	0.577	0.639	0.561	0.645	68,777	0.6121	-0.87%
2013-06-21	0	0.115	0.110	0.115	0.115	0.115	208,000	23,920	0.1150	0.645	0.617	0.645	0.645	0.645	37,100	0.6447	1.77%
2013-06-20	0	0.113	0.113	0.125	-	-	0	0	-	0.634	0.634	0.701	-	-	0	-	0.00%
2013-06-19	0	0.113	0.113	0.125	0.110	0.110	24,000	2,560	0.1067	0.634	0.634	0.701	0.617	0.617	4,281	0.5980	1.80%
2013-06-18	0	0.111	0.111	0.128	0.111	0.111	20,000	2,180	0.1090	0.622	0.622	0.718	0.622	0.622	3,567	0.6111	-2.63%
2013-06-17	0	0.114	0.112	0.115	0.112	0.118	276,800	31,641	0.1143	0.639	0.628	0.645	0.628	0.662	49,371	0.6409	-4.20%
2013-06-14	0	0.119	0.119	0.127	0.112	0.119	38,400	4,336	0.1129	0.667	0.667	0.712	0.628	0.667	6,849	0.6331	-7.03%
2013-06-13	0	0.128	0.115	0.128	0.110	0.128	112,000	12,768	0.1140	0.718	0.645	0.718	0.617	0.718	19,977	0.6391	9.40%
2013-06-11	0	0.117	0.111	0.118	-	-	0	0	-	0.656	0.622	0.662	-	-	0	-	0.00%
2013-06-10	0	0.117	0.117	0.128	-	-	0	0	-	0.656	0.656	0.718	-	-	0	-	0.00%
2013-06-07	0	0.117	0.117	0.125	0.117	0.117	32,000	3,744	0.1170	0.656	0.656	0.701	0.656	0.656	5,708	0.6560	0.86%
2013-06-06	0	0.116	0.116	0.117	0.116	0.116	64,000	7,424	0.1160	0.650	0.650	0.656	0.650	0.650	11,415	0.6504	-2.52%
2013-06-05	0	0.119	0.116	0.128	0.116	0.116	16,000	1,856	0.1160	0.667	0.650	0.718	0.650	0.650	2,854	0.6504	0.00%
2013-06-04	0	0.119	0.117	0.128	0.119	0.119	67,636	8,005	0.1184	0.667	0.656	0.718	0.667	0.667	12,064	0.6636	1.71%
2013-06-03	0	0.117	0.116	0.128	0.117	0.117	16,000	1,872	0.1170	0.656	0.650	0.718	0.656	0.656	2,854	0.6560	1.74%
2013-05-31	0	0.115	0.115	0.118	0.113	0.113	30,400	3,320	0.1092	0.645	0.645	0.662	0.634	0.634	5,422	0.6123	-2.54%
2013-05-30	0	0.118	0.118	0.121	0.116	0.120	380,800	45,299	0.1190	0.662	0.662	0.678	0.650	0.673	67,921	0.6669	0.85%
2013-05-29	0	0.117	0.116	0.122	0.117	0.117	192,000	22,464	0.1170	0.656	0.650	0.684	0.656	0.656	34,246	0.6560	-1.68%
2013-05-28	0	0.119	0.117	0.123	0.115	0.119	48,000	5,584	0.1163	0.667	0.656	0.690	0.645	0.667	8,561	0.6522	-0.83%
2013-05-27	0	0.120	0.120	0.122	0.115	0.118	56,000	6,480	0.1157	0.673	0.673	0.684	0.645	0.662	9,988	0.6488	-3.23%
2013-05-24	0	0.124	0.118	0.124	-	-	0	0	-	0.695	0.662	0.695	-	-	0	-	-0.80%
2013-05-23	0	0.125	0.119	0.125	0.116	0.125	211,200	24,880	0.1178	0.701	0.667	0.701	0.650	0.701	37,670	0.6605	0.81%
2013-05-22	0	0.124	0.124	0.129	0.121	0.122	33,600	4,072	0.1212	0.695	0.695	0.723	0.678	0.684	5,993	0.6795	1.64%
2013-05-21	0	0.122	0.121	0.123	0.120	0.122	344,000	41,400	0.1203	0.684	0.678	0.690	0.673	0.684	61,357	0.6747	-3.17%
2013-05-20	0	0.126	0.121	0.126	0.118	0.126	656,000	79,792	0.1216	0.706	0.678	0.706	0.662	0.706	117,007	0.6819	-4.55%
2013-05-16	0	0.132	0.123	0.132	0.116	0.132	48,000	5,968	0.1243	0.740	0.690	0.740	0.650	0.740	8,561	0.6971	1.54%
2013-05-15	0	0.130	0.121	0.130	-	-	0	0	-	0.729	0.678	0.729	-	-	0	-	-1.52%
2013-05-14	0	0.132	0.126	0.132	0.119	0.134	248,000	30,062	0.1212	0.740	0.706	0.740	0.667	0.751	44,234	0.6796	-2.22%
2013-05-13	0	0.135	0.121	0.135	0.125	0.135	160,000	20,160	0.1260	0.757	0.678	0.757	0.701	0.757	28,538	0.7064	3.85%
2013-05-10	0	0.130	0.121	0.135	0.130	0.130	64,000	8,320	0.1300	0.729	0.678	0.757	0.729	0.729	11,415	0.7288	4.00%
2013-05-09	0	0.125	0.125	0.134	0.125	0.125	56,000	6,960	0.1243	0.701	0.701	0.751	0.701	0.701	9,988	0.6968	0.00%
2013-05-08	0	0.125	0.123	0.131	0.125	0.125	48,000	6,000	0.1250	0.701	0.690	0.734	0.701	0.701	8,561	0.7008	-7.41%
2013-05-07	0	0.135	0.127	0.135	0.128	0.135	352,000	47,008	0.1335	0.757	0.712	0.757	0.718	0.757	62,784	0.7487	4.65%
2013-05-06	0	0.129	0.123	0.130	0.123	0.130	400,000	49,824	0.1246	0.723	0.690	0.729	0.690	0.729	71,346	0.6983	3.20%
2013-05-03	0	0.125	0.127	0.128	0.123	0.125	736,000	90,720	0.1233	0.701	0.712	0.718	0.690	0.701	131,276	0.6911	0.81%
2013-05-02	0	0.124	0.118	0.124	-	-	0	0	-	0.695	0.662	0.695	-	-	0	-	-0.80%
2013-04-30	0	0.125	0.115	0.126	0.115	0.125	40,000	4,720	0.1180	0.701	0.645	0.706	0.645	0.701	7,135	0.6616	5.04%
2013-04-29	0	0.119	0.116	0.128	-	-	0	0	-	0.667	0.650	0.718	-	-	0	-	0.00%
2013-04-26	0	0.119	0.115	0.119	0.120	0.120	336,000	40,320	0.1200	0.667	0.645	0.667	0.673	0.673	59,930	0.6728	2.59%
2013-04-25	0	0.116	0.116	0.120	0.115	0.115	256,000	29,440	0.1150	0.650	0.650	0.673	0.645	0.645	45,661	0.6447	-2.52%
2013-04-24	0	0.119	0.116	0.120	0.113	0.120	1,400,000	163,824	0.1170	0.667	0.650	0.673	0.634	0.673	249,710	0.6561	0.85%
2013-04-23	0	0.118	0.114	0.118	0.113	0.118	240,000	27,936	0.1164	0.662	0.639	0.662	0.634	0.662	42,807	0.6526	1.72%
2013-04-22	0	0.116	0.116	0.119	0.116	0.119	201,600	23,568	0.1169	0.650	0.650	0.667	0.650	0.667	35,958	0.6554	-3.33%
2013-04-19	0	0.120	0.115	0.122	0.120	0.120	112,000	13,440	0.1200	0.673	0.645	0.684	0.673	0.673	19,977	0.6728	0.00%
2013-04-18	0	0.120	0.118	0.124	0.116	0.120	240,000	27,920	0.1163	0.673	0.662	0.695	0.650	0.673	42,807	0.6522	-6.98%
2013-04-17	0	0.129	0.116	0.129	0.124	0.130	272,000	33,840	0.1244	0.723	0.650	0.723	0.695	0.729	48,515	0.6975	2.38%
2013-04-16	0	0.126	0.116	0.126	0.111	0.129	1,424,000	166,432	0.1169	0.706	0.650	0.706	0.622	0.723	253,990	0.6553	-3.82%
2013-04-15	0	0.131	0.131	0.132	0.127	0.127	256,000	32,512	0.1270	0.734	0.734	0.740	0.712	0.712	45,661	0.7120	3.15%
2013-04-12	0	0.127	0.118	0.127	-	-	9,600	1,219	0.1270	0.712	0.662	0.712	-	-	1,712	0.7119	0.00%
2013-04-11	0	0.127	0.118	0.128	0.119	0.127	208,000	25,472	0.1225	0.712	0.662	0.718	0.667	0.712	37,100	0.6866	7.63%
2013-04-10	0	0.118	0.117	0.123	0.118	0.128	534,400	64,384	0.1205	0.662	0.656	0.690	0.662	0.718	95,318	0.6755	-8.53%
2013-04-09	0	0.129	0.121	0.129	0.129	0.129	16,000	2,064	0.1290	0.723	0.678	0.723	0.723	0.723	2,854	0.7232	5.74%
2013-04-08	0	0.122	0.122	0.131	0.122	0.131	96,000	11,856	0.1235	0.684	0.684	0.734	0.684	0.734	17,123	0.6924	-8.96%
2013-04-05	0	0.134	0.121	0.134	-	-	0	0	-	0.751	0.678	0.751	-	-	0	-	-0.74%
2013-04-03	0	0.135	0.121	0.136	0.130	0.135	49,600	6,497	0.1310	0.757	0.678	0.762	0.729	0.757	8,847	0.7344	2.27%
2013-04-02	0	0.132	0.126	0.132	-	-	6,000	660	0.1100	0.740	0.706	0.740	-	-	1,070	0.6167	0.00%
2013-03-28	0	0.132	0.127	0.135	0.125	0.132	606,400	76,460	0.1261	0.740	0.712	0.757	0.701	0.740	108,160	0.7069	-5.71%
2013-03-27	0	0.140	0.137	0.140	0.124	0.140	804,800	109,288	0.1358	0.785	0.768	0.785	0.695	0.785	143,547	0.7613	1.45%
2013-03-26	0	0.138	0.130	0.139	0.120	0.139	672,000	87,184	0.1297	0.774	0.729	0.779	0.673	0.779	119,861	0.7274	2.99%
2013-03-25	0	0.134	0.134	0.135	0.126	0.133	65,600	8,568	0.1306	0.751	0.751	0.757	0.706	0.746	11,701	0.7323	-0.74%
2013-03-22	0	0.135	0.130	0.135	-	-	3,200	384	0.1200	0.757	0.729	0.757	-	-	571	0.6728	0.00%
2013-03-21	0	0.135	0.135	0.140	0.126	0.140	272,000	35,024	0.1288	0.757	0.757	0.785	0.706	0.785	48,515	0.7219	0.75%
2013-03-20	0	0.134	0.128	0.134	0.126	0.135	320,000	41,840	0.1308	0.751	0.718	0.751	0.706	0.757	57,077	0.7331	-2.90%
2013-03-19	0	0.138	0.125	0.138	-	-	0	0	-	0.774	0.701	0.774	-	-	0	-	-0.72%
2013-03-18	0	0.139	0.126	0.139	0.139	0.139	16,000	2,224	0.1390	0.779	0.706	0.779	0.779	0.779	2,854	0.7793	0.72%
2013-03-15	0	0.138	0.137	0.138	0.127	0.138	1,206,400	159,014	0.1318	0.774	0.768	0.774	0.712	0.774	215,178	0.7390	-0.72%
2013-03-14	0	0.139	0.128	0.139	0.140	0.140	206,400	28,608	0.1386	0.779	0.718	0.779	0.785	0.785	36,814	0.7771	0.72%
2013-03-13	0	0.138	0.124	0.139	-	-	0	0	-	0.774	0.695	0.779	-	-	0	-	0.00%
2013-03-12	0	0.138	0.129	0.138	0.130	0.142	528,000	70,112	0.1328	0.774	0.723	0.774	0.729	0.796	94,176	0.7445	3.76%
2013-03-11	0	0.133	0.133	0.140	0.130	0.133	72,000	9,576	0.1330	0.746	0.746	0.785	0.729	0.746	12,842	0.7457	-8.90%
2013-03-08	0	0.146	0.145	0.146	0.140	0.146	977,600	139,144	0.1423	0.819	0.813	0.819	0.785	0.819	174,369	0.7980	0.00%
2013-03-07	0	0.146	0.142	0.146	0.145	0.146	800,000	116,128	0.1452	0.819	0.796	0.819	0.813	0.819	142,691	0.8138	0.69%
2013-03-06	0	0.145	0.145	0.150	0.145	0.145	166,400	24,083	0.1447	0.813	0.813	0.841	0.813	0.813	29,680	0.8114	0.69%
2013-03-05	0	0.144	0.144	0.149	0.141	0.143	235,200	33,264	0.1414	0.807	0.807	0.835	0.791	0.802	41,951	0.7929	-0.69%
2013-03-04	0	0.145	0.145	0.155	0.140	0.145	144,400	20,646	0.1430	0.813	0.813	0.869	0.785	0.813	25,756	0.8016	0.00%
2013-03-01	0	0.145	0.143	0.145	0.145	0.147	912,000	133,024	0.1459	0.813	0.802	0.813	0.813	0.824	162,668	0.8178	0.00%
2013-02-28	0	0.145	0.141	0.159	0.140	0.159	1,520,000	226,496	0.1490	0.813	0.791	0.891	0.785	0.891	271,113	0.8354	-0.68%
2013-02-27	0	0.146	0.146	0.152	0.138	0.152	2,440,000	342,312	0.1403	0.819	0.819	0.852	0.774	0.852	435,208	0.7865	-5.19%
2013-02-26	0	0.154	0.145	0.157	0.140	0.173	3,772,800	586,137	0.1554	0.863	0.813	0.880	0.785	0.970	672,932	0.8710	14.93%
2013-02-25	0	0.134	0.134	0.140	0.130	0.132	400,000	52,640	0.1316	0.751	0.751	0.785	0.729	0.740	71,346	0.7378	-2.90%
2013-02-22	0	0.138	0.138	0.142	0.131	0.138	307,200	40,961	0.1333	0.774	0.774	0.796	0.734	0.774	54,793	0.7476	-4.83%
2013-02-21	0	0.145	0.144	0.145	0.145	0.149	86,400	12,536	0.1451	0.813	0.807	0.813	0.813	0.835	15,411	0.8135	4.32%
2013-02-20	0	0.139	0.135	0.145	0.138	0.145	561,600	78,056	0.1390	0.779	0.757	0.813	0.774	0.813	100,169	0.7792	0.72%
2013-02-19	0	0.138	0.131	0.138	0.139	0.140	238,400	33,169	0.1391	0.774	0.734	0.774	0.779	0.785	42,522	0.7800	6.15%
2013-02-18	0	0.130	0.130	0.140	0.130	0.140	1,912,000	258,712	0.1353	0.729	0.729	0.785	0.729	0.785	341,032	0.7586	-5.80%
2013-02-15	0	0.138	0.138	0.140	0.138	0.139	326,400	45,014	0.1379	0.774	0.774	0.785	0.774	0.779	58,218	0.7732	0.00%
2013-02-14	0	0.138	0.137	0.138	0.134	0.155	2,153,600	296,708	0.1378	0.774	0.768	0.774	0.751	0.869	384,125	0.7724	-10.97%
2013-02-08	0	0.155	0.155	0.163	0.155	0.170	544,000	88,864	0.1634	0.869	0.869	0.914	0.869	0.953	97,030	0.9158	-6.06%
2013-02-07	0	0.165	0.151	0.165	0.174	0.179	64,000	11,190	0.1748	0.925	0.847	0.925	0.976	1.004	11,415	0.9803	3.12%
2013-02-06	0	0.016	0.015	0.016	0.014	0.016	26,352,000	410,016	0.0156	0.897	0.841	0.897	0.785	0.897	470,025	0.8723	14.29%
2013-02-05	0	0.014	0.014	0.015	0.014	0.015	944,000	13,376	0.0142	0.785	0.785	0.841	0.785	0.841	16,838	0.7944	-6.67%
2013-02-04	0	0.015	0.015	0.016	0.015	0.015	14,128,000	211,920	0.0150	0.841	0.841	0.897	0.841	0.841	251,993	0.8410	0.00%
2013-02-01	0	0.015	0.014	0.015	0.014	0.015	2,368,000	33,200	0.0140	0.841	0.785	0.841	0.785	0.841	42,237	0.7860	0.00%
2013-01-31	0	0.015	0.014	0.015	0.014	0.015	15,600,000	219,600	0.0141	0.841	0.785	0.841	0.785	0.841	278,248	0.7892	7.14%
2013-01-30	0	0.014	0.014	0.015	0.014	0.015	2,208,000	33,024	0.0150	0.785	0.785	0.841	0.785	0.841	39,383	0.8385	-6.67%
2013-01-29	0	0.015	0.014	0.016	0.014	0.015	9,168,000	134,960	0.0147	0.841	0.785	0.897	0.785	0.841	163,524	0.8253	-6.25%
2013-01-28	0	0.016	0.014	0.016	0.014	0.016	12,656,000	191,264	0.0151	0.897	0.785	0.897	0.785	0.897	225,738	0.8473	0.00%
2013-01-25	0	0.016	0.015	0.016	0.014	0.016	66,592,000	998,272	0.0150	0.897	0.841	0.897	0.785	0.897	1,187,762	0.8405	0.00%
2013-01-24	0	0.016	0.014	0.016	0.015	0.016	12,896,000	202,800	0.0157	0.897	0.785	0.897	0.841	0.897	230,018	0.8817	6.67%
2013-01-23	0	0.015	0.014	0.015	0.015	0.015	6,416,000	96,240	0.0150	0.841	0.785	0.841	0.841	0.841	114,438	0.8410	-6.25%
2013-01-22	0	0.016	0.015	0.016	0.014	0.016	22,144,000	328,736	0.0148	0.897	0.841	0.897	0.785	0.897	394,969	0.8323	0.00%
2013-01-21	0	0.016	0.015	0.016	0.015	0.016	19,440,000	305,024	0.0157	0.897	0.841	0.897	0.841	0.897	346,740	0.8797	0.00%
2013-01-18	0	0.016	0.015	0.016	0.014	0.017	69,712,000	1,061,696	0.0152	0.897	0.841	0.897	0.785	0.953	1,243,412	0.8539	-5.88%
2013-01-17	0	0.017	0.016	0.017	0.015	0.020	92,096,000	1,518,480	0.0165	0.953	0.897	0.953	0.841	1.121	1,642,662	0.9244	-15.00%
2013-01-16	0	0.020	0.019	0.020	0.018	0.020	22,784,000	424,912	0.0186	1.121	1.065	1.121	1.009	1.121	406,385	1.0456	0.00%
2013-01-15	0	0.020	0.020	0.021	0.020	0.022	25,584,000	527,056	0.0206	1.121	1.121	1.177	1.121	1.233	456,327	1.1550	-9.09%
2013-01-14	0	0.022	0.021	0.022	0.021	0.022	10,128,000	216,960	0.0214	1.233	1.177	1.233	1.177	1.233	180,647	1.2010	-4.35%
2013-01-11	0	0.023	0.022	0.023	0.022	0.023	36,976,000	826,848	0.0224	1.289	1.233	1.289	1.233	1.289	659,519	1.2537	0.00%
2013-01-10	0	0.023	0.022	0.023	0.022	0.024	50,198,100	1,131,058	0.0225	1.289	1.233	1.289	1.233	1.346	895,354	1.2633	0.00%
2013-01-09	0	0.023	0.022	0.023	0.022	0.025	89,392,000	2,046,112	0.0229	1.289	1.233	1.289	1.233	1.402	1,594,432	1.2833	-8.00%
2013-01-08	0	0.025	0.024	0.025	0.024	0.025	6,688,000	162,736	0.0243	1.402	1.346	1.402	1.346	1.402	119,290	1.3642	0.00%
2013-01-07	0	0.025	0.024	0.025	0.023	0.025	32,880,000	789,056	0.0240	1.402	1.346	1.402	1.289	1.402	586,461	1.3455	-3.85%
2013-01-04	0	0.026	0.025	0.026	0.023	0.028	99,584,000	2,429,440	0.0244	1.458	1.402	1.458	1.289	1.570	1,776,221	1.3678	-3.70%
2013-01-03	0	0.027	0.026	0.027	0.026	0.029	10,976,000	296,656	0.0270	1.514	1.458	1.514	1.458	1.626	195,772	1.5153	3.85%
2013-01-02	0	0.026	0.026	0.027	0.026	0.029	1,200,000	32,336	0.0269	1.458	1.458	1.514	1.458	1.626	21,404	1.5108	-3.70%
2012-12-31	0	0.027	0.027	0.029	0.027	0.027	96,000	2,592	0.0270	1.514	1.514	1.626	1.514	1.514	1,712	1.5138	0.00%
2012-12-28	0	0.027	0.026	0.027	0.026	0.027	9,360,000	249,728	0.0267	1.514	1.458	1.514	1.458	1.514	166,949	1.4958	3.85%
2012-12-27	0	0.026	0.025	0.026	0.025	0.028	79,744,000	1,895,744	0.0238	1.458	1.402	1.458	1.402	1.570	1,422,347	1.3328	-3.70%
2012-12-24	0	0.027	0.026	0.027	0.027	0.028	3,248,000	87,872	0.0271	1.514	1.458	1.514	1.514	1.570	57,933	1.5168	0.00%
2012-12-21	0	0.027	0.026	0.027	0.025	0.028	5,264,000	136,736	0.0260	1.514	1.458	1.514	1.402	1.570	93,891	1.4563	0.00%
2012-12-20	0	0.027	0.026	0.027	0.026	0.027	2,704,000	72,416	0.0268	1.514	1.458	1.514	1.458	1.514	48,230	1.5015	3.85%
2012-12-19	0	0.026	0.026	0.027	0.025	0.026	4,320,000	110,912	0.0257	1.458	1.458	1.514	1.402	1.458	77,053	1.4394	0.00%
2012-12-18	0	0.026	0.025	0.026	0.025	0.026	7,504,000	188,432	0.0251	1.458	1.402	1.458	1.402	1.458	133,844	1.4078	0.00%
2012-12-17	0	0.026	0.026	0.027	0.025	0.027	6,400,000	164,464	0.0257	1.458	1.458	1.514	1.402	1.514	114,153	1.4407	-3.70%
2012-12-14	0	0.027	0.026	0.027	0.025	0.028	1,968,000	52,576	0.0267	1.514	1.458	1.514	1.402	1.570	35,102	1.4978	3.85%
2012-12-13	0	0.026	0.025	0.026	0.024	0.029	15,808,000	421,312	0.0267	1.458	1.402	1.458	1.346	1.626	281,958	1.4942	8.33%
2012-12-12	0	0.024	0.024	0.025	0.024	0.024	448,000	10,752	0.0240	1.346	1.346	1.402	1.346	1.346	7,991	1.3456	-7.69%
2012-12-11	0	0.026	0.025	0.026	0.025	0.026	1,744,000	45,296	0.0260	1.458	1.402	1.458	1.402	1.458	31,107	1.4561	4.00%
2012-12-10	0	0.025	0.025	0.026	0.024	0.025	7,016,000	171,936	0.0245	1.402	1.402	1.458	1.346	1.402	125,140	1.3739	4.17%
2012-12-07	0	0.024	0.022	0.025	0.023	0.026	10,016,000	241,776	0.0241	1.346	1.233	1.402	1.289	1.458	178,649	1.3534	0.00%
2012-12-06	0	0.024	0.022	0.024	0.022	0.024	4,144,000	95,376	0.0230	1.346	1.233	1.346	1.233	1.346	73,914	1.2904	0.00%
2012-12-05	0	0.024	0.022	0.024	0.023	0.025	15,120,000	353,904	0.0234	1.346	1.233	1.346	1.289	1.402	269,687	1.3123	-4.00%
2012-12-04	0	0.025	0.023	0.025	0.024	0.026	32,592,000	794,160	0.0244	1.402	1.289	1.402	1.346	1.458	581,324	1.3661	0.00%
2012-12-03	0	0.025	0.025	0.026	0.022	0.030	187,936,000	4,901,536	0.0261	1.402	1.402	1.458	1.233	1.682	3,352,103	1.4622	8.70%
2012-11-30	0	0.023	0.021	0.022	0.022	0.029	45,296,000	1,139,424	0.0252	1.289	1.177	1.233	1.233	1.626	807,918	1.4103	-20.69%
2012-11-29	0	0.029	0.028	0.030	0.029	0.032	22,016,000	677,936	0.0308	1.626	1.570	1.682	1.626	1.794	392,686	1.7264	-9.38%
2012-11-28	0	0.032	0.032	0.033	0.031	0.033	1,968,000	62,864	0.0319	1.794	1.794	1.850	1.738	1.850	35,102	1.7909	0.00%
2012-11-27	0	0.032	0.032	0.033	0.030	0.034	8,800,000	283,760	0.0322	1.794	1.794	1.850	1.682	1.906	156,960	1.8078	0.00%
2012-11-26	0	0.032	0.032	0.034	0.032	0.034	1,904,000	62,320	0.0327	1.794	1.794	1.906	1.794	1.906	33,961	1.8351	-5.88%
2012-11-23	0	0.034	0.032	0.034	0.031	0.036	3,392,000	112,000	0.0330	1.906	1.794	1.906	1.738	2.018	60,501	1.8512	3.03%
2012-11-22	0	0.033	0.033	0.035	0.033	0.035	3,024,000	100,560	0.0333	1.850	1.850	1.962	1.850	1.962	53,937	1.8644	-5.71%
2012-11-21	0	0.035	0.031	0.035	0.030	0.035	21,040,000	677,392	0.0322	1.962	1.738	1.962	1.682	1.962	375,278	1.8050	-5.41%
2012-11-20	0	0.037	0.035	0.037	0.037	0.037	480,000	17,760	0.0370	2.074	1.962	2.074	2.074	2.074	8,561	2.0744	2.78%
2012-11-19	0	0.036	0.035	0.038	0.036	0.037	2,816,000	103,472	0.0367	2.018	1.962	2.130	2.018	2.074	50,227	2.0601	-2.70%
2012-11-16	0	0.037	0.036	0.037	0.037	0.037	576,000	21,312	0.0370	2.074	2.018	2.074	2.074	2.074	10,274	2.0744	0.00%
2012-11-15	0	0.037	0.037	0.038	0.036	0.037	3,840,000	141,920	0.0370	2.074	2.074	2.130	2.018	2.074	68,492	2.0721	-2.63%
2012-11-14	0	0.038	0.036	0.039	0.036	0.038	1,216,000	44,576	0.0367	2.130	2.018	2.187	2.018	2.130	21,689	2.0552	-2.56%
2012-11-13	0	0.039	0.036	0.039	-	-	0	0	-	2.187	2.018	2.187	-	-	0	-	0.00%
2012-11-12	0	0.039	0.037	0.039	0.037	0.039	32,000	1,216	0.0380	2.187	2.074	2.187	2.074	2.187	571	2.1305	0.00%
2012-11-09	0	0.039	0.039	0.040	0.039	0.040	6,080,000	237,232	0.0390	2.187	2.187	2.243	2.187	2.243	108,445	2.1876	0.00%
2012-11-08	0	0.039	0.038	0.039	-	-	0	0	-	2.187	2.130	2.187	-	-	0	-	0.00%
2012-11-07	0	0.039	0.038	0.039	0.039	0.040	1,072,000	42,240	0.0394	2.187	2.130	2.187	2.187	2.243	19,121	2.2091	0.00%
2012-11-06	0	0.039	0.037	0.039	0.040	0.040	160,000	6,400	0.0400	2.187	2.074	2.187	2.243	2.243	2,854	2.2426	2.63%
2012-11-05	0	0.038	0.037	0.038	0.040	0.040	176,000	7,040	0.0400	2.130	2.074	2.130	2.243	2.243	3,139	2.2426	-2.56%
2012-11-02	0	0.039	0.038	0.039	0.038	0.040	1,936,000	74,256	0.0384	2.187	2.130	2.187	2.130	2.243	34,531	2.1504	0.00%
2012-11-01	0	0.039	0.036	0.039	-	-	0	0	-	2.187	2.018	2.187	-	-	0	-	0.00%
2012-10-31	0	0.039	0.036	0.039	0.037	0.039	1,408,000	52,928	0.0376	2.187	2.018	2.187	2.074	2.187	25,114	2.1075	5.41%
2012-10-30	0	0.037	0.036	0.037	0.037	0.037	6,720,000	248,640	0.0370	2.074	2.018	2.074	2.074	2.074	119,861	2.0744	2.78%
2012-10-29	0	0.036	0.036	0.039	0.036	0.040	1,904,000	70,672	0.0371	2.018	2.018	2.187	2.018	2.243	33,961	2.0810	-7.69%
2012-10-26	0	0.039	0.036	0.039	0.036	0.039	1,664,000	59,952	0.0360	2.187	2.018	2.187	2.018	2.187	29,680	2.0200	0.00%
2012-10-25	0	0.039	0.038	0.039	0.039	0.041	2,112,000	83,536	0.0396	2.187	2.130	2.187	2.187	2.299	37,670	2.2175	-2.50%
2012-10-24	0	0.040	0.038	0.040	0.039	0.041	10,192,000	407,680	0.0400	2.243	2.130	2.243	2.187	2.299	181,789	2.2426	-2.44%
2012-10-22	0	0.041	0.040	0.041	0.040	0.042	976,000	39,712	0.0407	2.299	2.243	2.299	2.243	2.355	17,408	2.2812	2.50%
2012-10-19	0	0.040	0.037	0.040	0.040	0.042	1,984,000	80,832	0.0407	2.243	2.074	2.243	2.243	2.355	35,387	2.2842	0.00%
2012-10-18	0	0.040	0.040	0.041	0.038	0.040	4,096,000	160,240	0.0391	2.243	2.243	2.299	2.130	2.243	73,058	2.1933	5.26%
2012-10-17	0	0.038	0.036	0.038	0.037	0.038	960,000	36,144	0.0377	2.130	2.018	2.130	2.074	2.130	17,123	2.1109	0.00%
2012-10-16	0	0.038	0.036	0.038	0.037	0.038	832,000	31,008	0.0373	2.130	2.018	2.130	2.074	2.130	14,840	2.0895	0.00%
2012-10-15	0	0.038	0.036	0.038	0.035	0.039	2,640,000	96,864	0.0367	2.130	2.018	2.130	1.962	2.187	47,088	2.0571	-5.00%
2012-10-12	0	0.040	0.040	0.041	0.039	0.040	452,000	17,896	0.0396	2.243	2.243	2.299	2.187	2.243	8,062	2.2198	2.56%
2012-10-11	0	0.039	0.038	0.039	0.036	0.039	1,264,000	49,232	0.0389	2.187	2.130	2.187	2.018	2.187	22,545	2.1837	-2.50%
2012-10-10	0	0.040	0.038	0.040	0.039	0.040	288,000	11,248	0.0391	2.243	2.130	2.243	2.187	2.243	5,137	2.1897	0.00%
2012-10-09	0	0.040	0.039	0.040	0.038	0.040	2,400,000	93,408	0.0389	2.243	2.187	2.243	2.130	2.243	42,807	2.1821	-2.44%
2012-10-08	0	0.041	0.038	0.041	0.039	0.041	1,072,000	42,336	0.0395	2.299	2.130	2.299	2.187	2.299	19,121	2.2142	0.00%
2012-10-05	0	0.041	0.038	0.041	0.041	0.042	800,000	32,960	0.0412	2.299	2.130	2.299	2.299	2.355	14,269	2.3099	0.00%
2012-10-04	0	0.041	0.038	0.041	0.041	0.041	480,000	19,680	0.0410	2.299	2.130	2.299	2.299	2.299	8,561	2.2987	0.00%
2012-10-03	0	0.041	0.040	0.041	0.037	0.041	1,712,000	67,296	0.0393	2.299	2.243	2.299	2.074	2.299	30,536	2.2038	0.00%
2012-09-28	0	0.041	0.038	0.042	0.039	0.042	2,464,000	101,184	0.0411	2.299	2.130	2.355	2.187	2.355	43,949	2.3023	0.00%
2012-09-27	0	0.041	0.038	0.040	0.040	0.041	2,608,000	104,864	0.0402	2.299	2.130	2.243	2.243	2.299	46,517	2.2543	7.89%
2012-09-26	0	0.038	0.038	0.041	0.038	0.040	1,744,000	69,088	0.0396	2.130	2.130	2.299	2.130	2.243	31,107	2.2210	-5.00%
2012-09-25	0	0.040	0.040	0.041	0.038	0.040	1,168,000	46,560	0.0399	2.243	2.243	2.299	2.130	2.243	20,833	2.2349	5.26%
2012-09-24	0	0.038	0.038	0.040	0.038	0.040	816,000	32,384	0.0397	2.130	2.130	2.243	2.130	2.243	14,555	2.2250	0.00%
2012-09-21	0	0.038	0.038	0.040	0.037	0.041	2,176,000	83,088	0.0382	2.130	2.130	2.243	2.074	2.299	38,812	2.1408	-5.00%
2012-09-20	0	0.040	0.038	0.039	0.038	0.041	848,000	34,704	0.0409	2.243	2.130	2.187	2.130	2.299	15,125	2.2944	-2.44%
2012-09-19	0	0.041	0.040	0.041	0.040	0.041	3,232,000	130,256	0.0403	2.299	2.243	2.299	2.243	2.299	57,647	2.2595	2.50%
2012-09-18	0	0.040	0.037	0.041	0.037	0.041	2,704,000	106,400	0.0393	2.243	2.074	2.299	2.074	2.299	48,230	2.2061	0.00%
2012-09-17	0	0.040	0.039	0.040	0.038	0.044	4,544,000	177,632	0.0391	2.243	2.187	2.243	2.130	2.467	81,049	2.1917	5.26%
2012-09-14	0	0.038	0.038	0.039	0.038	0.040	11,360,000	442,672	0.0390	2.130	2.130	2.187	2.130	2.243	202,622	2.1847	-5.00%
2012-09-13	0	0.040	0.037	0.040	0.040	0.040	2,432,000	97,280	0.0400	2.243	2.074	2.243	2.243	2.243	43,378	2.2426	2.56%
2012-09-12	0	0.039	0.037	0.040	0.036	0.052	28,432,000	1,087,424	0.0382	2.187	2.074	2.243	2.018	2.915	507,125	2.1443	8.33%
2012-09-11	0	0.036	0.034	0.036	0.033	0.036	13,264,000	452,176	0.0341	2.018	1.906	2.018	1.850	2.018	236,582	1.9113	2.86%
2012-09-10	0	0.035	0.033	0.035	0.033	0.036	1,728,000	60,224	0.0349	1.962	1.850	1.962	1.850	2.018	30,821	1.9540	-2.78%
2012-09-07	0	0.036	0.033	0.037	0.031	0.036	4,000,000	128,864	0.0322	2.018	1.850	2.074	1.738	2.018	71,346	1.8062	9.09%
2012-09-06	0	0.033	0.031	0.033	0.030	0.033	5,272,000	164,144	0.0311	1.850	1.738	1.850	1.682	1.850	94,034	1.7456	3.12%
2012-09-05	0	0.032	0.031	0.034	0.032	0.038	10,160,000	351,088	0.0346	1.794	1.738	1.906	1.794	2.130	181,218	1.9374	-13.51%
2012-09-04	0	0.037	0.035	0.036	0.035	0.038	480,000	17,568	0.0366	2.074	1.962	2.018	1.962	2.130	8,561	2.0520	-2.63%
2012-09-03	0	0.038	0.037	0.038	0.036	0.040	4,432,000	163,648	0.0369	2.130	2.074	2.130	2.018	2.243	79,051	2.0702	-5.00%
2012-08-31	0	0.040	0.039	0.040	0.039	0.042	1,600,000	63,488	0.0397	2.243	2.187	2.243	2.187	2.355	28,538	2.2247	-2.44%
2012-08-30	0	0.041	0.038	0.041	0.038	0.041	5,920,000	233,232	0.0394	2.299	2.130	2.299	2.130	2.299	105,592	2.2088	2.50%
2012-08-29	0	0.040	0.040	0.042	0.040	0.042	1,792,000	73,920	0.0413	2.243	2.243	2.355	2.243	2.355	31,963	2.3127	0.00%
2012-08-28	0	0.040	0.039	0.040	0.038	0.044	14,336,000	584,528	0.0408	2.243	2.187	2.243	2.130	2.467	255,703	2.2860	-9.09%
2012-08-27	0	0.044	0.041	0.044	0.041	0.046	8,112,000	344,496	0.0425	2.467	2.299	2.467	2.299	2.579	144,689	2.3809	-8.33%
2012-08-24	0	0.048	0.046	0.048	0.045	0.053	8,944,000	431,840	0.0483	2.691	2.579	2.691	2.523	2.971	159,529	2.7070	-9.43%
2012-08-23	0	0.053	0.051	0.053	0.050	0.060	16,016,000	897,440	0.0560	2.971	2.859	2.971	2.803	3.364	285,668	3.1415	-7.02%
2012-08-22	0	0.057	0.053	0.057	0.053	0.057	1,088,000	58,688	0.0539	3.196	2.971	3.196	2.971	3.196	19,406	3.0242	0.00%
2012-08-21	0	0.057	0.054	0.057	0.053	0.061	752,000	41,712	0.0555	3.196	3.028	3.196	2.971	3.420	13,413	3.1098	-1.72%
2012-08-20	0	0.058	0.053	0.058	0.053	0.063	4,624,000	274,304	0.0593	3.252	2.971	3.252	2.971	3.532	82,476	3.3259	0.00%
2012-08-17	0	0.058	0.051	0.059	0.047	0.060	4,048,119	214,854	0.0531	3.252	2.859	3.308	2.635	3.364	72,204	2.9757	31.82%
2012-08-16	0	0.044	0.042	0.044	0.040	0.045	10,896,000	451,376	0.0414	2.467	2.355	2.467	2.243	2.523	194,346	2.3225	-4.35%
2012-08-15	0	0.046	0.045	0.046	0.043	0.054	6,400,000	293,248	0.0458	2.579	2.523	2.579	2.411	3.028	114,153	2.5689	-11.54%
2012-08-14	0	0.052	0.049	0.054	0.050	0.059	1,488,000	78,512	0.0528	2.915	2.747	3.028	2.803	3.308	26,541	2.9582	0.00%
2012-08-13	0	0.052	0.049	0.052	0.046	0.054	4,288,000	216,512	0.0505	2.915	2.747	2.915	2.579	3.028	76,483	2.8309	1.96%
2012-08-10	0	0.051	0.047	0.051	0.047	0.052	5,376,000	266,912	0.0496	2.859	2.635	2.859	2.635	2.915	95,889	2.7836	-10.53%
2012-08-09	0	0.057	0.053	0.057	0.053	0.061	6,000,000	339,376	0.0566	3.196	2.971	3.196	2.971	3.420	107,018	3.1712	-3.39%
2012-08-08	0	0.059	0.059	0.062	0.057	0.069	2,432,000	144,224	0.0593	3.308	3.308	3.476	3.196	3.868	43,378	3.3248	-7.81%
2012-08-07	0	0.064	0.059	0.064	0.059	0.064	6,160,000	375,408	0.0609	3.588	3.308	3.588	3.308	3.588	109,872	3.4168	-1.54%
2012-08-06	0	0.065	0.062	0.065	0.061	0.065	5,360,000	338,304	0.0631	3.644	3.476	3.644	3.420	3.644	95,603	3.5386	0.00%
2012-08-03	0	0.065	0.059	0.065	0.065	0.066	464,000	30,176	0.0650	3.644	3.308	3.644	3.644	3.700	8,276	3.6462	1.56%
2012-08-02	0	0.064	0.060	0.064	0.064	0.066	1,120,000	71,264	0.0636	3.588	3.364	3.588	3.588	3.700	19,977	3.5673	3.23%
2012-08-01	0	0.062	0.062	0.063	0.060	0.064	2,048,000	126,304	0.0617	3.476	3.476	3.532	3.364	3.588	36,529	3.4576	-3.13%
2012-07-31	0	0.064	0.060	0.064	0.061	0.065	3,168,000	201,824	0.0637	3.588	3.364	3.588	3.420	3.644	56,506	3.5717	0.00%
2012-07-30	0	0.064	0.060	0.064	0.058	0.070	3,040,000	186,112	0.0612	3.588	3.364	3.588	3.252	3.925	54,223	3.4324	-1.54%
2012-07-27	0	0.065	0.062	0.065	0.060	0.068	2,752,000	173,888	0.0632	3.644	3.476	3.644	3.364	3.812	49,086	3.5425	-4.41%
2012-07-26	0	0.068	0.067	0.069	0.060	0.071	3,440,000	215,824	0.0627	3.812	3.756	3.868	3.364	3.981	61,357	3.5175	1.49%
2012-07-25	0	0.067	0.066	0.067	0.059	0.067	5,984,000	370,464	0.0619	3.756	3.700	3.756	3.308	3.756	106,733	3.4709	0.00%
2012-07-24	0	0.067	0.061	0.067	0.066	0.069	624,000	42,032	0.0674	3.756	3.420	3.756	3.700	3.868	11,130	3.7765	1.52%
2012-07-23	0	0.066	0.059	0.067	0.058	0.071	2,080,000	132,528	0.0637	3.700	3.308	3.756	3.252	3.981	37,100	3.5722	4.76%
2012-07-20	0	0.063	0.063	0.067	0.063	0.065	976,000	62,256	0.0638	3.532	3.532	3.756	3.532	3.644	17,408	3.5762	-18.18%
2012-07-19	0	0.077	0.070	0.077	0.070	0.079	256,000	18,208	0.0711	4.317	3.925	4.317	3.925	4.429	4,566	3.9876	4.05%
2012-07-18	0	0.074	0.069	0.074	0.068	0.075	2,464,000	170,816	0.0693	4.149	3.868	4.149	3.812	4.205	43,949	3.8867	1.37%
2012-07-17	0	0.073	0.071	0.077	0.072	0.073	416,000	30,352	0.0730	4.093	3.981	4.317	4.037	4.093	7,420	4.0906	-6.41%
2012-07-16	0	0.078	0.073	0.078	0.072	0.078	240,000	17,392	0.0725	4.373	4.093	4.373	4.037	4.373	4,281	4.0629	-1.27%
2012-07-13	0	0.079	0.069	0.080	0.079	0.079	16,000	1,264	0.0790	4.429	3.868	4.485	4.429	4.429	285	4.4291	-1.25%
2012-07-12	0	0.080	0.074	0.080	0.077	0.080	832,000	64,160	0.0771	4.485	4.149	4.485	4.317	4.485	14,840	4.3235	0.00%
2012-07-11	0	0.080	0.077	0.080	0.079	0.080	240,000	19,120	0.0797	4.485	4.317	4.485	4.429	4.485	4,281	4.4665	-3.61%
2012-07-10	0	0.083	0.080	0.084	0.076	0.084	3,456,000	277,088	0.0802	4.653	4.485	4.709	4.261	4.709	61,643	4.4951	-2.35%
2012-07-09	0	0.085	0.080	0.086	0.080	0.092	3,792,000	307,744	0.0812	4.766	4.485	4.822	4.485	5.158	67,636	4.5500	-2.30%
2012-07-06	0	0.087	0.082	0.087	0.082	0.100	6,960,000	601,632	0.0864	4.878	4.597	4.878	4.597	5.607	124,141	4.8463	2.35%
2012-07-05	0	0.085	0.080	0.085	0.079	0.086	2,656,000	215,248	0.0810	4.766	4.485	4.766	4.429	4.822	47,374	4.5436	0.00%
2012-07-04	0	0.085	0.082	0.085	0.085	0.085	272,000	23,120	0.0850	4.766	4.597	4.766	4.766	4.766	4,852	4.7655	0.00%
2012-07-03	0	0.085	0.082	0.085	0.081	0.088	2,608,000	213,504	0.0819	4.766	4.597	4.766	4.541	4.934	46,517	4.5898	0.00%
2012-06-29	0	0.085	0.083	0.085	0.083	0.087	1,676,977	141,141	0.0842	4.766	4.653	4.766	4.653	4.878	29,911	4.7187	-1.16%
2012-06-28	0	0.086	0.085	0.086	0.085	0.086	2,544,000	216,448	0.0851	4.822	4.766	4.822	4.766	4.822	45,376	4.7701	0.00%
2012-06-27	0	0.086	0.084	0.088	0.085	0.088	7,520,000	643,456	0.0856	4.822	4.709	4.934	4.766	4.934	134,130	4.7973	2.38%
2012-06-26	0	0.084	0.080	0.084	0.079	0.084	8,192,000	658,832	0.0804	4.709	4.485	4.709	4.429	4.709	146,116	4.5090	6.33%
2012-06-25	0	0.079	0.079	0.082	0.079	0.084	7,104,000	576,168	0.0811	4.429	4.429	4.597	4.429	4.709	126,710	4.5471	-5.95%
2012-06-22	0	0.084	0.080	0.084	0.083	0.084	912,000	75,392	0.0827	4.709	4.485	4.709	4.653	4.709	16,267	4.6347	3.70%
2012-06-21	0	0.081	0.081	0.086	0.080	0.088	23,072,000	1,953,120	0.0847	4.541	4.541	4.822	4.485	4.934	411,522	4.7461	0.00%
2012-06-20	0	0.081	0.080	0.082	0.080	0.083	5,424,000	439,584	0.0810	4.541	4.485	4.597	4.485	4.653	96,745	4.5438	-1.22%
2012-06-19	0	0.082	0.081	0.082	0.081	0.086	5,264,000	432,432	0.0821	4.597	4.541	4.597	4.541	4.822	93,891	4.6057	-4.65%
2012-06-18	0	0.086	0.084	0.086	0.083	0.089	3,056,000	260,960	0.0854	4.822	4.709	4.822	4.653	4.990	54,508	4.7875	1.18%
2012-06-15	0	0.085	0.081	0.085	0.082	0.085	6,320,000	531,680	0.0841	4.766	4.541	4.766	4.597	4.766	112,726	4.7166	1.19%
2012-06-14	0	0.084	0.083	0.084	0.079	0.085	14,352,000	1,165,184	0.0812	4.709	4.653	4.709	4.429	4.766	255,988	4.5517	3.70%
2012-06-13	0	0.081	0.080	0.083	0.080	0.083	6,544,000	532,016	0.0813	4.541	4.485	4.653	4.485	4.653	116,721	4.5580	-2.41%
2012-06-12	0	0.083	0.081	0.083	0.080	0.084	9,856,000	804,720	0.0816	4.653	4.541	4.653	4.485	4.709	175,796	4.5776	0.00%
2012-06-11	0	0.083	0.082	0.083	0.081	0.085	15,024,000	1,252,672	0.0834	4.653	4.597	4.653	4.541	4.766	267,974	4.6746	2.47%
2012-06-08	0	0.081	0.081	0.083	0.080	0.086	5,328,000	430,848	0.0809	4.541	4.541	4.653	4.485	4.822	95,032	4.5337	-3.57%
2012-06-07	0	0.084	0.081	0.084	0.078	0.085	6,368,000	522,288	0.0820	4.709	4.541	4.709	4.373	4.766	113,582	4.5983	5.00%
2012-06-06	0	0.080	0.078	0.082	0.078	0.088	8,128,000	643,264	0.0791	4.485	4.373	4.597	4.373	4.934	144,974	4.4371	-4.76%
2012-06-05	0	0.084	0.081	0.084	0.080	0.096	14,496,000	1,222,368	0.0843	4.709	4.541	4.709	4.485	5.382	258,557	4.7277	7.69%
2012-06-04	0	0.078	0.075	0.078	0.075	0.079	4,608,000	357,168	0.0775	4.373	4.205	4.373	4.205	4.429	82,190	4.3456	-1.27%
2012-06-01	0	0.079	0.077	0.079	0.077	0.084	5,328,000	428,512	0.0804	4.429	4.317	4.429	4.317	4.709	95,032	4.5091	-4.82%
2012-05-31	0	0.083	0.083	0.084	0.078	0.085	12,896,000	1,046,560	0.0812	4.653	4.653	4.709	4.373	4.766	230,018	4.5499	-1.19%
2012-05-30	0	0.084	0.084	0.088	0.082	0.091	11,616,000	1,004,992	0.0865	4.709	4.709	4.934	4.597	5.102	207,188	4.8506	-4.55%
2012-05-29	0	0.088	0.084	0.088	0.080	0.091	19,248,000	1,645,680	0.0855	4.934	4.709	4.934	4.485	5.102	343,315	4.7935	4.76%
2012-05-28	0	0.084	0.084	0.087	0.061	0.107	86,368,000	7,265,376	0.0841	4.709	4.709	4.878	3.420	5.999	1,540,495	4.7163	29.23%
2012-05-25	0	0.065	0.066	0.070	0.052	0.069	30,298,000	1,956,662	0.0646	3.644	3.700	3.925	2.915	3.868	540,408	3.6207	16.07%
2012-05-24	0	0.056	0.052	0.056	0.049	0.058	20,128,000	1,065,456	0.0529	3.140	2.915	3.140	2.747	3.252	359,011	2.9678	-1.75%
2012-05-23	0	0.057	0.056	0.057	0.048	0.063	41,472,000	2,339,768	0.0564	3.196	3.140	3.196	2.691	3.532	739,712	3.1631	9.62%
2012-05-22	0	0.052	0.051	0.053	0.048	0.080	158,528,000	9,173,152	0.0579	2.915	2.859	2.971	2.691	4.485	2,827,570	3.2442	-35.00%
2012-05-21	0	0.080	0.078	0.079	0.068	0.124	79,680,000	6,748,848	0.0847	4.485	4.373	4.429	3.812	6.952	1,421,205	4.7487	-36.51%
2012-05-18	0	0.126	0.124	0.127	0.118	0.136	5,744,000	713,200	0.1242	7.064	6.952	7.120	6.616	7.625	102,452	6.9613	-8.70%
2012-05-17	0	0.138	0.133	0.138	0.133	0.142	976,000	134,448	0.1378	7.737	7.457	7.737	7.457	7.961	17,408	7.7232	0.00%
2012-05-16	0	0.138	0.131	0.140	0.128	0.141	976,000	135,248	0.1386	7.737	7.345	7.849	7.176	7.905	17,408	7.7692	-3.50%
2012-05-15	0	0.143	0.136	0.142	0.132	0.143	5,072,000	708,032	0.1396	8.017	7.625	7.961	7.401	8.017	90,466	7.8265	5.93%
2012-05-14	0	0.135	0.130	0.135	0.128	0.139	528,000	71,712	0.1358	7.569	7.288	7.569	7.176	7.793	9,418	7.6147	-2.17%
2012-05-11	0	0.138	0.134	0.138	0.135	0.139	6,992,000	956,720	0.1368	7.737	7.513	7.737	7.569	7.793	124,712	7.6714	-1.43%
2012-05-10	0	0.140	0.136	0.140	0.129	0.140	4,400,000	589,568	0.1340	7.849	7.625	7.849	7.232	7.849	78,480	7.5123	1.45%
2012-05-09	0	0.138	0.136	0.138	0.125	0.140	3,440,000	465,840	0.1354	7.737	7.625	7.737	7.008	7.849	61,357	7.5923	0.73%
2012-05-08	0	0.137	0.136	0.137	0.137	0.148	9,408,000	1,325,568	0.1409	7.681	7.625	7.681	7.681	8.298	167,805	7.8995	-2.14%
2012-05-07	0	0.140	0.137	0.140	0.133	0.150	26,992,000	3,832,640	0.1420	7.849	7.681	7.849	7.457	8.410	481,440	7.9608	-6.67%
2012-05-04	0	0.150	0.146	0.150	0.145	0.158	28,816,000	4,320,480	0.1499	8.410	8.186	8.410	8.129	8.858	513,974	8.4060	-5.66%
2012-05-03	0	0.159	0.152	0.157	0.150	0.167	31,744,000	4,931,552	0.1554	8.914	8.522	8.802	8.410	9.363	566,199	8.7099	-1.85%
2012-05-02	0	0.162	0.154	0.170	0.146	0.170	30,224,000	4,668,048	0.1544	9.083	8.634	9.531	8.186	9.531	539,088	8.6592	8.00%
2012-04-30	0	0.150	0.149	0.150	0.150	0.161	12,432,000	1,888,784	0.1519	8.410	8.354	8.410	8.410	9.026	221,742	8.5179	2.04%
2012-04-27	0	0.147	0.146	0.147	0.147	0.154	544,000	82,352	0.1514	8.242	8.186	8.242	8.242	8.634	9,703	8.4873	-0.68%
2012-04-26	0	0.148	0.146	0.148	0.146	0.155	11,520,000	1,727,088	0.1499	8.298	8.186	8.298	8.186	8.690	205,475	8.4053	0.00%
2012-04-25	0	0.148	0.147	0.148	0.146	0.155	11,408,000	1,685,280	0.1477	8.298	8.242	8.298	8.186	8.690	203,478	8.2824	-1.33%
2012-04-24	0	0.150	0.149	0.150	0.146	0.160	10,448,000	1,561,584	0.1495	8.410	8.354	8.410	8.186	8.970	186,355	8.3796	-3.85%
2012-04-23	0	0.156	0.155	0.156	0.154	0.163	9,344,000	1,470,208	0.1573	8.746	8.690	8.746	8.634	9.139	166,663	8.8214	-1.89%
2012-04-20	0	0.159	0.158	0.159	0.159	0.163	6,800,000	1,091,168	0.1605	8.914	8.858	8.914	8.914	9.139	121,288	8.9965	0.63%
2012-04-19	0	0.158	0.157	0.158	0.151	0.162	6,960,000	1,092,320	0.1569	8.858	8.802	8.858	8.466	9.083	124,141	8.7990	0.00%
2012-04-18	0	0.158	0.158	0.159	0.157	0.165	11,824,000	1,885,712	0.1595	8.858	8.858	8.914	8.802	9.251	210,898	8.9414	-0.63%
2012-04-17	0	0.159	0.158	0.160	0.159	0.168	9,232,000	1,499,840	0.1625	8.914	8.858	8.970	8.914	9.419	164,666	9.1084	0.00%
2012-04-16	0	0.159	0.159	0.160	0.158	0.165	9,776,000	1,582,176	0.1618	8.914	8.914	8.970	8.858	9.251	174,369	9.0737	-2.45%
2012-04-13	0	0.163	0.160	0.163	0.160	0.166	8,960,000	1,453,488	0.1622	9.139	8.970	9.139	8.970	9.307	159,814	9.0949	0.62%
2012-04-12	0	0.162	0.161	0.162	0.160	0.170	10,448,000	1,716,112	0.1643	9.083	9.026	9.083	8.970	9.531	186,355	9.2088	-3.57%
2012-04-11	0	0.168	0.168	0.169	0.166	0.177	15,268,000	2,612,680	0.1711	9.419	9.419	9.475	9.307	9.924	272,326	9.5939	0.60%
2012-04-10	0	0.167	0.167	0.168	0.161	0.170	9,248,000	1,517,328	0.1641	9.363	9.363	9.419	9.026	9.531	164,951	9.1987	3.73%
2012-04-05	0	0.161	0.161	0.163	0.160	0.169	12,592,000	2,067,216	0.1642	9.026	9.026	9.139	8.970	9.475	224,596	9.2042	-4.17%
2012-04-03	0	0.168	0.167	0.168	0.166	0.171	13,472,000	2,263,616	0.1680	9.419	9.363	9.419	9.307	9.587	240,292	9.4203	1.20%
2012-04-02	0	0.166	0.165	0.166	0.162	0.169	10,048,000	1,660,656	0.1653	9.307	9.251	9.307	9.083	9.475	179,220	9.2660	1.84%
2012-03-30	0	0.163	0.162	0.163	0.162	0.165	11,376,000	1,857,360	0.1633	9.139	9.083	9.139	9.083	9.251	202,907	9.1538	-0.61%
2012-03-29	0	0.164	0.163	0.164	0.164	0.171	10,928,000	1,825,520	0.1670	9.195	9.139	9.195	9.195	9.587	194,916	9.3657	-1.20%
2012-03-28	0	0.166	0.165	0.167	0.163	0.173	21,568,000	3,588,480	0.1664	9.307	9.251	9.363	9.139	9.699	384,696	9.3281	-3.49%
2012-03-27	0	0.172	0.171	0.172	0.167	0.178	20,448,000	3,517,168	0.1720	9.643	9.587	9.643	9.363	9.980	364,719	9.6435	0.58%
2012-03-26	0	0.171	0.171	0.174	0.165	0.184	41,552,000	7,215,392	0.1736	9.587	9.587	9.755	9.251	10.32	741,138	9.7356	-6.56%
2012-03-23	0	0.183	0.178	0.182	0.170	0.183	19,648,000	3,421,216	0.1741	10.26	9.980	10.20	9.531	10.26	350,450	9.7624	7.02%
2012-03-22	0	0.171	0.171	0.172	0.169	0.173	18,112,000	3,090,288	0.1706	9.587	9.587	9.643	9.475	9.699	323,053	9.5659	0.59%
2012-03-21	0	0.170	0.169	0.170	0.168	0.177	13,008,000	2,241,168	0.1723	9.531	9.475	9.531	9.419	9.924	232,016	9.6595	-1.73%
2012-03-20	0	0.173	0.167	0.172	0.167	0.177	4,256,000	733,072	0.1722	9.699	9.363	9.643	9.363	9.924	75,912	9.6569	-1.14%
2012-03-19	0	0.175	0.173	0.175	0.173	0.183	9,056,000	1,583,472	0.1749	9.811	9.699	9.811	9.699	10.26	161,527	9.8032	-4.37%
2012-03-16	0	0.183	0.180	0.183	0.177	0.183	10,944,000	1,980,336	0.1810	10.26	10.09	10.26	9.924	10.26	195,202	10.145	0.55%
2012-03-15	0	0.182	0.181	0.183	0.177	0.183	12,896,000	2,310,288	0.1791	10.20	10.15	10.26	9.924	10.26	230,018	10.044	1.68%
2012-03-14	0	0.179	0.178	0.181	0.178	0.181	4,640,000	832,192	0.1794	10.04	9.980	10.15	9.980	10.15	82,761	10.055	0.56%
2012-03-13	0	0.178	0.178	0.182	0.178	0.185	4,224,000	766,144	0.1814	9.980	9.980	10.20	9.980	10.37	75,341	10.169	-2.73%
2012-03-12	0	0.183	0.183	0.184	0.176	0.188	23,520,000	4,322,368	0.1838	10.26	10.26	10.32	9.867	10.54	419,512	10.303	-1.08%
2012-03-09	0	0.185	0.184	0.186	0.182	0.189	22,400,000	4,156,144	0.1855	10.37	10.32	10.43	10.20	10.60	399,536	10.402	0.54%
2012-03-08	0	0.184	0.184	0.186	0.184	0.188	32,768,000	6,083,584	0.1857	10.32	10.32	10.43	10.32	10.54	584,463	10.409	-1.60%
2012-03-07	0	0.187	0.185	0.187	0.180	0.187	41,280,000	7,596,560	0.1840	10.48	10.37	10.48	10.09	10.48	736,287	10.317	1.08%
2012-03-06	0	0.185	0.184	0.185	0.182	0.194	27,504,000	5,151,040	0.1873	10.37	10.32	10.37	10.20	10.88	490,573	10.500	-2.63%
2012-03-05	0	0.190	0.189	0.193	0.189	0.200	36,380,000	7,047,172	0.1937	10.65	10.60	10.82	10.60	11.21	648,889	10.860	-0.52%
2012-03-02	0	0.191	0.190	0.191	0.186	0.191	44,400,000	8,342,960	0.1879	10.71	10.65	10.71	10.43	10.71	791,937	10.535	2.69%
2012-03-01	0	0.186	0.185	0.186	0.184	0.189	50,272,000	9,303,776	0.1851	10.43	10.37	10.43	10.32	10.60	896,672	10.376	-0.53%
2012-02-29	0	0.187	0.186	0.187	0.186	0.189	50,544,000	9,468,688	0.1873	10.48	10.43	10.48	10.43	10.60	901,523	10.503	-0.53%
2012-02-28	0	0.188	0.186	0.188	0.183	0.188	48,464,000	8,952,480	0.1847	10.54	10.43	10.54	10.26	10.54	864,424	10.357	2.17%
2012-02-27	0	0.184	0.183	0.184	0.183	0.190	45,360,000	8,401,616	0.1852	10.32	10.26	10.32	10.26	10.65	809,060	10.384	0.55%
2012-02-24	0	0.183	0.183	0.185	0.183	0.193	54,832,000	10,179,536	0.1856	10.26	10.26	10.37	10.26	10.82	978,006	10.408	-3.17%
2012-02-23	0	0.189	0.189	0.190	0.186	0.199	44,016,000	8,364,096	0.1900	10.60	10.60	10.65	10.43	11.16	785,087	10.654	-3.08%
2012-02-22	0	0.195	0.195	0.196	0.190	0.204	87,504,000	17,079,184	0.1952	10.93	10.93	10.99	10.65	11.44	1,560,757	10.943	-3.47%
2012-02-21	0	0.202	0.201	0.203	0.198	0.204	79,344,000	15,924,944	0.2007	11.33	11.27	11.38	11.10	11.44	1,415,212	11.253	1.51%
2012-02-20	0	0.199	0.199	0.200	0.186	0.200	88,608,000	17,148,752	0.1935	11.16	11.16	11.21	10.43	11.21	1,580,449	10.851	4.74%
2012-02-17	0	0.190	0.189	0.190	0.178	0.192	78,272,000	14,477,024	0.1850	10.65	10.60	10.65	9.980	10.76	1,396,091	10.370	3.83%
2012-02-16	0	0.183	0.183	0.184	0.168	0.190	163,392,000	28,860,896	0.1766	10.26	10.26	10.32	9.419	10.65	2,914,327	9.9031	7.65%
2012-02-15	0	0.170	0.168	0.170	0.166	0.170	27,936,000	4,690,896	0.1679	9.531	9.419	9.531	9.307	9.531	498,278	9.4142	3.03%
2012-02-14	0	0.165	0.164	0.165	0.163	0.167	36,544,000	6,013,152	0.1645	9.251	9.195	9.251	9.139	9.363	651,814	9.2253	-0.60%
2012-02-13	0	0.166	0.165	0.166	0.163	0.169	36,032,000	5,893,680	0.1636	9.307	9.251	9.307	9.139	9.475	642,681	9.1705	1.22%
2012-02-10	0	0.164	0.163	0.164	0.158	0.166	41,840,000	6,798,448	0.1625	9.195	9.139	9.195	8.858	9.307	746,275	9.1098	0.00%
2012-02-09	0	0.164	0.163	0.164	0.160	0.167	38,032,000	6,237,136	0.1640	9.195	9.139	9.195	8.970	9.363	678,354	9.1945	-1.20%
2012-02-08	0	0.166	0.165	0.166	0.160	0.169	37,840,000	6,206,208	0.1640	9.307	9.251	9.307	8.970	9.475	674,930	9.1953	0.00%
2012-02-07	0	0.166	0.165	0.166	0.161	0.169	42,816,000	7,062,448	0.1649	9.307	9.251	9.307	9.026	9.475	763,684	9.2479	-0.60%
2012-02-06	0	0.167	0.166	0.167	0.160	0.170	40,464,000	6,651,616	0.1644	9.363	9.307	9.363	8.970	9.531	721,732	9.2162	0.00%
2012-02-03	0	0.167	0.166	0.167	0.161	0.169	32,304,000	5,346,976	0.1655	9.363	9.307	9.363	9.026	9.475	576,187	9.2799	-0.60%
2012-02-02	0	0.168	0.167	0.168	0.165	0.170	40,024,000	6,714,768	0.1678	9.419	9.363	9.419	9.251	9.531	713,884	9.4060	-0.59%
2012-02-01	0	0.169	0.168	0.169	0.165	0.172	32,128,000	5,377,312	0.1674	9.475	9.419	9.475	9.251	9.643	573,048	9.3837	0.00%
2012-01-31	0	0.169	0.168	0.169	0.164	0.172	31,056,000	5,231,408	0.1685	9.475	9.419	9.475	9.195	9.643	553,928	9.4442	-1.74%
2012-01-30	0	0.172	0.168	0.169	0.168	0.177	33,936,000	5,862,592	0.1728	9.643	9.419	9.475	9.419	9.924	605,296	9.6855	-2.82%
2012-01-27	0	0.177	0.176	0.177	0.175	0.179	31,824,000	5,597,536	0.1759	9.924	9.867	9.924	9.811	10.04	567,626	9.8613	0.00%
2012-01-26	0	0.177	0.176	0.177	0.170	0.178	38,576,000	6,751,040	0.1750	9.924	9.867	9.924	9.531	9.980	688,057	9.8117	4.12%
2012-01-20	0	0.170	0.169	0.170	0.166	0.170	37,632,000	6,341,872	0.1685	9.531	9.475	9.531	9.307	9.531	671,220	9.4483	1.19%
2012-01-19	0	0.168	0.166	0.168	0.164	0.175	15,200,000	2,596,064	0.1708	9.419	9.307	9.419	9.195	9.811	271,113	9.5756	-2.89%
2012-01-18	0	0.173	0.172	0.173	0.169	0.175	19,920,000	3,431,840	0.1723	9.699	9.643	9.699	9.475	9.811	355,301	9.6590	-1.14%
2012-01-17	0	0.175	0.174	0.175	0.171	0.177	18,944,000	3,298,064	0.1741	9.811	9.755	9.811	9.587	9.924	337,893	9.7607	0.00%
2012-01-16	0	0.175	0.171	0.174	0.171	0.180	27,680,000	4,866,288	0.1758	9.811	9.587	9.755	9.587	10.09	493,712	9.8565	-2.23%
2012-01-13	0	0.179	0.175	0.179	0.170	0.180	32,272,000	5,655,936	0.1753	10.04	9.811	10.04	9.531	10.09	575,617	9.8259	5.29%
2012-01-12	0	0.170	0.168	0.172	0.168	0.173	28,320,000	4,841,024	0.1709	9.531	9.419	9.643	9.419	9.699	505,127	9.5838	-0.58%
2012-01-11	0	0.171	0.170	0.171	0.163	0.171	56,944,000	9,497,840	0.1668	9.587	9.531	9.587	9.139	9.587	1,015,676	9.3512	2.40%
2012-01-10	0	0.167	0.166	0.167	0.164	0.173	27,824,000	4,661,792	0.1675	9.363	9.307	9.363	9.195	9.699	496,280	9.3935	-2.34%
2012-01-09	0	0.171	0.170	0.171	0.167	0.173	24,928,000	4,237,408	0.1700	9.587	9.531	9.587	9.363	9.699	444,626	9.5303	-0.58%
2012-01-06	0	0.172	0.171	0.172	0.167	0.175	22,144,000	3,799,712	0.1716	9.643	9.587	9.643	9.363	9.811	394,969	9.6203	0.58%
2012-01-05	0	0.171	0.169	0.173	0.169	0.174	12,752,000	2,207,328	0.1731	9.587	9.475	9.699	9.475	9.755	227,450	9.7047	-1.72%
2012-01-04	0	0.174	0.173	0.174	0.170	0.183	21,024,000	3,724,608	0.1772	9.755	9.699	9.755	9.531	10.26	374,993	9.9325	-3.33%
2012-01-03	0	0.180	0.179	0.180	0.170	0.180	40,672,000	7,174,480	0.1764	10.09	10.04	10.09	9.531	10.09	725,442	9.8898	6.51%
2011-12-30	0	0.169	0.168	0.169	0.167	0.170	25,984,000	4,367,152	0.1681	9.475	9.419	9.475	9.363	9.531	463,461	9.4229	-0.59%
2011-12-29	0	0.170	0.169	0.170	0.163	0.170	16,176,000	2,704,160	0.1672	9.531	9.475	9.531	9.139	9.531	288,522	9.3725	0.00%
2011-12-28	0	0.170	0.166	0.170	0.167	0.175	16,304,000	2,773,856	0.1701	9.531	9.307	9.531	9.363	9.811	290,805	9.5385	-1.16%
2011-12-23	0	0.172	0.172	0.176	0.170	0.178	16,656,000	2,897,344	0.1740	9.643	9.643	9.867	9.531	9.980	297,083	9.7526	-2.82%
2011-12-22	0	0.177	0.175	0.177	0.172	0.177	26,320,000	4,602,656	0.1749	9.924	9.811	9.924	9.643	9.924	469,454	9.8043	4.12%
2011-12-21	0	0.170	0.167	0.173	0.160	0.180	14,836,000	2,541,664	0.1713	9.531	9.363	9.699	8.970	10.09	264,621	9.6049	-5.56%
2011-12-20	0	0.180	0.174	0.180	0.174	0.184	23,264,000	4,112,816	0.1768	10.09	9.755	10.09	9.755	10.32	414,946	9.9117	-2.17%
2011-12-19	0	0.184	0.182	0.185	0.173	0.184	21,840,000	3,927,824	0.1798	10.32	10.20	10.37	9.699	10.32	389,547	10.083	3.37%
2011-12-16	0	0.178	0.177	0.178	0.171	0.182	17,872,000	3,171,648	0.1775	9.980	9.924	9.980	9.587	10.20	318,772	9.9496	-1.11%
2011-12-15	0	0.180	0.176	0.180	0.172	0.182	11,648,000	2,087,568	0.1792	10.09	9.867	10.09	9.643	10.20	207,758	10.048	0.56%
2011-12-14	0	0.179	0.177	0.178	0.178	0.188	23,056,000	4,217,216	0.1829	10.04	9.924	9.980	9.980	10.54	411,236	10.255	-3.24%
2011-12-13	0	0.185	0.184	0.187	0.180	0.192	81,232,000	15,062,752	0.1854	10.37	10.32	10.48	10.09	10.76	1,448,887	10.396	-3.65%
2011-12-12	0	0.192	0.189	0.190	0.185	0.200	116,368,000	22,549,536	0.1938	10.76	10.60	10.65	10.37	11.21	2,075,587	10.864	6.67%
2011-12-09	0	0.180	0.177	0.180	0.158	0.180	80,252,000	13,684,420	0.1705	10.09	9.924	10.09	8.858	10.09	1,431,407	9.5601	13.21%
2011-12-08	0	0.159	0.157	0.159	0.155	0.160	13,024,000	2,053,936	0.1577	8.914	8.802	8.914	8.690	8.970	232,301	8.8417	0.63%
2011-12-07	0	0.158	0.152	0.158	0.151	0.160	7,696,000	1,199,152	0.1558	8.858	8.522	8.858	8.466	8.970	137,269	8.7358	0.00%
2011-12-06	0	0.158	0.147	0.158	0.150	0.160	5,408,000	844,608	0.1562	8.858	8.242	8.858	8.410	8.970	96,459	8.7561	1.94%
2011-12-05	0	0.155	0.152	0.155	0.152	0.157	256,000	39,792	0.1554	8.690	8.522	8.690	8.522	8.802	4,566	8.7146	0.00%
2011-12-02	0	0.155	0.150	0.158	0.148	0.158	768,000	116,208	0.1513	8.690	8.410	8.858	8.298	8.858	13,698	8.4834	0.65%
2011-12-01	0	0.154	0.150	0.154	0.150	0.156	7,888,000	1,210,208	0.1534	8.634	8.410	8.634	8.410	8.746	140,694	8.6017	0.00%
2011-11-30	0	0.154	0.151	0.155	0.149	0.157	6,624,000	1,018,880	0.1538	8.634	8.466	8.690	8.354	8.802	118,148	8.6237	-0.65%
2011-11-29	0	0.155	0.155	0.157	0.155	0.169	5,088,000	811,264	0.1594	8.690	8.690	8.802	8.690	9.475	90,752	8.9394	-3.12%
2011-11-28	0	0.160	0.156	0.160	0.156	0.160	1,072,000	167,360	0.1561	8.970	8.746	8.970	8.746	8.970	19,121	8.7528	0.00%
2011-11-25	0	0.160	0.155	0.167	0.156	0.167	2,544,000	403,120	0.1585	8.970	8.690	9.363	8.746	9.363	45,376	8.8840	1.27%
2011-11-24	0	0.158	0.157	0.158	0.158	0.158	1,568,000	247,744	0.1580	8.858	8.802	8.858	8.858	8.858	27,967	8.8583	0.64%
2011-11-23	0	0.157	0.155	0.159	0.157	0.160	480,000	75,776	0.1579	8.802	8.690	8.914	8.802	8.970	8,561	8.8508	-0.63%
2011-11-22	0	0.158	0.155	0.160	0.157	0.161	2,592,000	410,880	0.1585	8.858	8.690	8.970	8.802	9.026	46,232	8.8874	-5.95%
2011-11-21	0	0.168	0.158	0.168	0.157	0.168	2,784,000	445,680	0.1601	9.419	8.858	9.419	8.802	9.419	49,657	8.9752	5.00%
2011-11-18	0	0.160	0.150	0.161	0.158	0.163	400,000	63,440	0.1586	8.970	8.410	9.026	8.858	9.139	7,135	8.8919	-1.84%
2011-11-17	0	0.163	0.160	0.163	0.160	0.163	3,392,000	552,128	0.1628	9.139	8.970	9.139	8.970	9.139	60,501	9.1259	-1.21%
2011-11-16	0	0.165	0.162	0.165	0.165	0.168	400,000	66,720	0.1668	9.251	9.083	9.251	9.251	9.419	7,135	9.3517	-2.94%
2011-11-15	0	0.170	0.169	0.170	0.168	0.170	128,000	21,632	0.1690	9.531	9.475	9.531	9.419	9.531	2,283	9.4750	0.00%
2011-11-14	0	0.170	0.170	0.172	0.169	0.173	5,216,000	893,136	0.1712	9.531	9.531	9.643	9.475	9.699	93,035	9.6000	0.00%
2011-11-11	0	0.170	0.169	0.170	0.167	0.173	19,280,000	3,308,176	0.1716	9.531	9.475	9.531	9.363	9.699	343,886	9.6200	0.59%
2011-11-10	0	0.169	0.156	0.173	0.156	0.174	3,024,000	492,688	0.1629	9.475	8.746	9.699	8.746	9.755	53,937	9.1345	-3.43%
2011-11-09	0	0.175	0.162	0.176	0.160	0.178	3,920,000	661,616	0.1688	9.811	9.083	9.867	8.970	9.980	69,919	9.4626	3.55%
2011-11-08	0	0.169	0.160	0.172	0.160	0.175	7,584,000	1,275,648	0.1682	9.475	8.970	9.643	8.970	9.811	135,271	9.4303	-5.06%
2011-11-07	0	0.178	0.177	0.178	0.178	0.180	2,320,000	414,432	0.1786	9.980	9.924	9.980	9.980	10.09	41,380	10.015	-1.11%
2011-11-04	0	0.180	0.178	0.180	0.174	0.183	5,888,000	1,051,552	0.1786	10.09	9.980	10.09	9.755	10.26	105,021	10.013	0.56%
2011-11-03	0	0.179	0.177	0.178	0.177	0.181	5,760,000	1,026,624	0.1782	10.04	9.924	9.980	9.924	10.15	102,738	9.9927	0.56%
2011-11-02	0	0.178	0.173	0.178	0.175	0.180	1,808,000	319,792	0.1769	9.980	9.699	9.980	9.811	10.09	32,248	9.9166	0.00%
2011-11-01	0	0.178	0.172	0.180	0.170	0.180	1,584,000	275,296	0.1738	9.980	9.643	10.09	9.531	10.09	28,253	9.7440	-1.11%
2011-10-31	0	0.180	0.170	0.171	0.170	0.180	2,688,000	468,096	0.1741	10.09	9.531	9.587	9.531	10.09	47,944	9.7633	0.00%
2011-10-28	0	0.180	0.177	0.180	0.170	0.184	2,496,000	443,072	0.1775	10.09	9.924	10.09	9.531	10.32	44,520	9.9523	2.86%
2011-10-27	0	0.175	0.170	0.176	0.170	0.180	1,776,000	311,616	0.1755	9.811	9.531	9.867	9.531	10.09	31,677	9.8372	-2.78%
2011-10-26	0	0.180	0.173	0.180	0.172	0.180	2,192,000	383,200	0.1748	10.09	9.699	10.09	9.643	10.09	39,097	9.8012	3.45%
2011-10-25	0	0.174	0.172	0.174	0.174	0.180	944,000	165,520	0.1753	9.755	9.643	9.755	9.755	10.09	16,838	9.8304	-3.33%
2011-10-24	0	0.180	0.180	0.181	0.180	0.185	4,832,000	873,888	0.1809	10.09	10.09	10.15	10.09	10.37	86,186	10.140	-2.70%
2011-10-21	0	0.185	0.181	0.185	0.181	0.185	448,000	81,856	0.1827	10.37	10.15	10.37	10.15	10.37	7,991	10.244	-2.63%
2011-10-20	0	0.190	0.181	0.188	0.181	0.194	2,032,000	380,608	0.1873	10.65	10.15	10.54	10.15	10.88	36,244	10.501	0.00%
2011-10-19	0	0.190	0.186	0.187	0.179	0.190	1,328,000	244,400	0.1840	10.65	10.43	10.48	10.04	10.65	23,687	10.318	3.26%
2011-10-18	0	0.184	0.180	0.185	0.180	0.185	1,616,000	296,432	0.1834	10.32	10.09	10.37	10.09	10.37	28,824	10.284	-5.15%
2011-10-17	0	0.194	0.190	0.194	0.188	0.208	5,664,000	1,100,976	0.1944	10.88	10.65	10.88	10.54	11.66	101,025	10.898	-3.00%
2011-10-14	0	0.200	0.193	0.200	0.192	0.200	15,072,000	2,955,680	0.1961	11.21	10.82	11.21	10.76	11.21	268,830	10.995	1.01%
2011-10-13	0	0.198	0.200	0.208	0.180	0.208	10,913,000	2,105,790	0.1930	11.10	11.21	11.66	10.09	11.66	194,649	10.818	4.21%
2011-10-12	0	0.190	0.180	0.190	0.181	0.190	2,800,000	513,936	0.1835	10.65	10.09	10.65	10.15	10.65	49,942	10.291	2.70%
2011-10-11	0	0.185	0.182	0.185	0.180	0.186	4,400,000	801,392	0.1821	10.37	10.20	10.37	10.09	10.43	78,480	10.211	-2.63%
2011-10-10	0	0.190	0.179	0.190	0.180	0.190	6,000,000	1,102,704	0.1838	10.65	10.04	10.65	10.09	10.65	107,018	10.304	2.15%
2011-10-07	0	0.186	0.177	0.186	0.178	0.187	176,000	32,768	0.1862	10.43	9.924	10.43	9.980	10.48	3,139	10.438	0.00%
2011-10-06	0	0.186	0.180	0.186	0.181	0.188	1,376,000	252,240	0.1833	10.43	10.09	10.43	10.15	10.54	24,543	10.278	-1.59%
2011-10-04	0	0.189	0.178	0.189	0.175	0.192	3,408,000	629,776	0.1848	10.60	9.980	10.60	9.811	10.76	60,786	10.360	2.72%
2011-10-03	0	0.184	0.175	0.190	0.177	0.190	2,816,000	510,624	0.1813	10.32	9.811	10.65	9.924	10.65	50,227	10.166	-3.66%
2011-09-30	0	0.191	0.185	0.191	0.180	0.191	5,920,000	1,095,328	0.1850	10.71	10.37	10.71	10.09	10.71	105,592	10.373	3.80%
2011-09-28	0	0.184	0.182	0.185	0.181	0.189	8,704,000	1,609,344	0.1849	10.32	10.20	10.37	10.15	10.60	155,248	10.366	-5.64%
2011-09-27	0	0.195	0.190	0.196	0.181	0.195	5,856,000	1,101,248	0.1881	10.93	10.65	10.99	10.15	10.93	104,450	10.543	3.17%
2011-09-26	0	0.189	0.187	0.189	0.181	0.200	12,768,000	2,415,600	0.1892	10.60	10.48	10.60	10.15	11.21	227,735	10.607	-4.55%
2011-09-23	0	0.198	0.196	0.198	0.192	0.200	14,000,000	2,756,960	0.1969	11.10	10.99	11.10	10.76	11.21	249,710	11.041	-1.98%
2011-09-22	0	0.202	0.200	0.202	0.195	0.208	5,136,000	1,017,136	0.1980	11.33	11.21	11.33	10.93	11.66	91,608	11.103	1.00%
2011-09-21	0	0.200	0.198	0.200	0.189	0.210	23,840,000	4,782,400	0.2006	11.21	11.10	11.21	10.60	11.77	425,220	11.247	-3.85%
2011-09-20	0	0.208	0.208	0.212	0.196	0.225	78,848,000	16,905,584	0.2144	11.66	11.66	11.89	10.99	12.61	1,406,365	12.021	8.33%
2011-09-19	0	0.192	0.192	0.194	0.168	0.194	24,320,000	4,457,008	0.1833	10.76	10.76	10.88	9.419	10.88	433,781	10.275	14.29%
2011-09-16	0	0.168	0.168	0.169	0.160	0.169	10,880,000	1,804,352	0.1658	9.419	9.419	9.475	8.970	9.475	194,060	9.2979	5.00%
2011-09-15	0	0.160	0.156	0.160	0.155	0.160	5,024,000	786,816	0.1566	8.970	8.746	8.970	8.690	8.970	89,610	8.7804	3.23%
2011-09-14	0	0.155	0.150	0.155	0.148	0.159	4,432,000	683,440	0.1542	8.690	8.410	8.690	8.298	8.914	79,051	8.6456	-3.73%
2011-09-12	0	0.161	0.150	0.161	0.161	0.161	16,000	2,576	0.1610	9.026	8.410	9.026	9.026	9.026	285	9.0265	3.87%
2011-09-09	0	0.155	0.151	0.155	0.141	0.162	6,144,000	922,176	0.1501	8.690	8.466	8.690	7.905	9.083	109,587	8.4150	1.31%
2011-09-08	0	0.153	0.145	0.153	0.150	0.156	5,136,000	787,072	0.1532	8.578	8.129	8.578	8.410	8.746	91,608	8.5918	-1.92%
2011-09-07	0	0.156	0.155	0.157	0.155	0.161	8,352,000	1,316,016	0.1576	8.746	8.690	8.802	8.690	9.026	148,970	8.8341	-4.88%
2011-09-06	0	0.164	0.161	0.164	0.161	0.165	4,544,000	743,488	0.1636	9.195	9.026	9.195	9.026	9.251	81,049	9.1734	-1.20%
2011-09-05	0	0.166	0.166	0.168	0.164	0.170	3,192,000	532,728	0.1669	9.307	9.307	9.419	9.195	9.531	56,934	9.3570	-1.19%
2011-09-02	0	0.168	0.167	0.168	0.163	0.170	38,384,000	6,377,632	0.1662	9.419	9.363	9.419	9.139	9.531	684,633	9.3154	1.82%
2011-09-01	0	0.165	0.162	0.165	0.158	0.165	21,552,000	3,483,552	0.1616	9.251	9.083	9.251	8.858	9.251	384,410	9.0621	4.43%
2011-08-31	0	0.158	0.153	0.159	0.144	0.167	7,936,000	1,250,720	0.1576	8.858	8.578	8.914	8.073	9.363	141,550	8.8359	-6.51%
2011-08-30	0	0.169	0.168	0.169	0.160	0.179	16,640,000	2,827,984	0.1700	9.475	9.419	9.475	8.970	10.04	296,798	9.5283	-1.17%
2011-08-29	0	0.171	0.170	0.171	0.166	0.195	10,848,000	1,962,160	0.1809	9.587	9.531	9.587	9.307	10.93	193,489	10.141	-11.40%
2011-08-26	0	0.193	0.191	0.195	0.188	0.199	1,344,000	256,512	0.1909	10.82	10.71	10.93	10.54	11.16	23,972	10.700	-3.50%
2011-08-25	0	0.200	0.191	0.200	0.188	0.200	11,200,000	2,177,744	0.1944	11.21	10.71	11.21	10.54	11.21	199,768	10.901	0.00%
2011-08-24	0	0.200	0.191	0.200	0.193	0.203	2,560,000	509,520	0.1990	11.21	10.71	11.21	10.82	11.38	45,661	11.159	0.00%
2011-08-23	0	0.200	0.185	0.200	0.180	0.200	12,816,000	2,451,536	0.1913	11.21	10.37	11.21	10.09	11.21	228,591	10.725	-2.44%
2011-08-22	0	0.205	0.197	0.206	0.198	0.215	3,936,000	803,920	0.2042	11.49	11.04	11.55	11.10	12.05	70,204	11.451	-1.91%
2011-08-19	0	0.209	0.200	0.215	0.199	0.218	12,416,000	2,553,184	0.2056	11.72	11.21	12.05	11.16	12.22	221,457	11.529	-4.57%
2011-08-18	0	0.219	0.212	0.219	0.212	0.221	14,656,000	3,199,568	0.2183	12.28	11.89	12.28	11.89	12.39	261,410	12.240	-0.45%
2011-08-17	0	0.220	0.219	0.220	0.218	0.220	4,672,000	1,022,368	0.2188	12.33	12.28	12.33	12.22	12.33	83,332	12.269	0.46%
2011-08-16	0	0.219	0.215	0.219	0.214	0.219	2,952,000	642,040	0.2175	12.28	12.05	12.28	12.00	12.28	52,653	12.194	0.92%
2011-08-15	0	0.217	0.210	0.217	0.209	0.218	6,464,000	1,365,600	0.2113	12.17	11.77	12.17	11.72	12.22	115,295	11.844	0.46%
2011-08-12	0	0.216	0.205	0.216	0.205	0.218	8,240,000	1,761,072	0.2137	12.11	11.49	12.11	11.49	12.22	146,972	11.982	0.93%
2011-08-11	0	0.214	0.210	0.215	0.200	0.215	11,840,000	2,454,512	0.2073	12.00	11.77	12.05	11.21	12.05	211,183	11.623	0.94%
2011-08-10	0	0.212	0.211	0.212	0.200	0.222	15,408,000	3,183,600	0.2066	11.89	11.83	11.89	11.21	12.45	274,823	11.584	-3.64%
2011-08-09	0	0.220	0.202	0.220	0.200	0.223	33,264,000	6,881,296	0.2069	12.33	11.33	12.33	11.21	12.50	593,310	11.598	-3.51%
2011-08-08	0	0.228	0.220	0.228	0.214	0.228	6,480,000	1,439,632	0.2222	12.78	12.33	12.78	12.00	12.78	115,580	12.456	-0.87%
2011-08-05	0	0.230	0.220	0.230	0.217	0.230	23,168,000	5,189,040	0.2240	12.89	12.33	12.89	12.17	12.89	413,234	12.557	-1.71%
2011-08-04	0	0.234	0.230	0.234	0.225	0.234	8,464,000	1,953,808	0.2308	13.12	12.89	13.12	12.61	13.12	150,967	12.942	2.18%
2011-08-03	0	0.229	0.224	0.229	0.215	0.229	8,112,000	1,802,976	0.2223	12.84	12.56	12.84	12.05	12.84	144,689	12.461	0.88%
2011-08-02	0	0.227	0.221	0.227	0.220	0.230	8,096,000	1,825,888	0.2255	12.73	12.39	12.73	12.33	12.89	144,404	12.644	0.44%
2011-08-01	0	0.226	0.221	0.226	0.221	0.228	9,632,000	2,172,528	0.2256	12.67	12.39	12.67	12.39	12.78	171,800	12.646	0.00%
2011-07-29	0	0.226	0.220	0.226	0.220	0.238	6,384,000	1,440,176	0.2256	12.67	12.33	12.67	12.33	13.34	113,868	12.648	-4.24%
2011-07-28	0	0.236	0.226	0.236	0.225	0.239	5,536,000	1,296,048	0.2341	13.23	12.67	13.23	12.61	13.40	98,742	13.126	-0.42%
2011-07-27	0	0.237	0.231	0.237	0.230	0.237	3,408,000	805,024	0.2362	13.29	12.95	13.29	12.89	13.29	60,786	13.243	-0.84%
2011-07-26	0	0.239	0.232	0.239	0.234	0.242	12,416,000	2,929,280	0.2359	13.40	13.01	13.40	13.12	13.57	221,457	13.227	0.42%
2011-07-25	0	0.238	0.238	0.240	0.238	0.240	4,608,000	1,104,384	0.2397	13.34	13.34	13.46	13.34	13.46	82,190	13.437	-1.65%
2011-07-22	0	0.242	0.240	0.242	0.236	0.243	10,208,000	2,457,056	0.2407	13.57	13.46	13.57	13.23	13.62	182,074	13.495	0.41%
2011-07-21	0	0.241	0.240	0.241	0.235	0.243	7,600,000	1,832,144	0.2411	13.51	13.46	13.51	13.18	13.62	135,557	13.516	-1.23%
2011-07-20	0	0.244	0.240	0.244	0.235	0.244	11,200,000	2,697,600	0.2409	13.68	13.46	13.68	13.18	13.68	199,768	13.504	0.41%
2011-07-19	0	0.243	0.240	0.243	0.235	0.247	12,880,000	3,069,232	0.2383	13.62	13.46	13.62	13.18	13.85	229,733	13.360	-0.82%
2011-07-18	0	0.245	0.245	0.246	0.244	0.248	5,888,000	1,447,136	0.2458	13.74	13.74	13.79	13.68	13.90	105,021	13.780	-1.21%
2011-07-15	0	0.248	0.246	0.248	0.243	0.250	13,616,000	3,359,472	0.2467	13.90	13.79	13.90	13.62	14.02	242,861	13.833	-0.80%
2011-07-14	0	0.250	0.249	0.250	0.248	0.250	10,368,000	2,582,656	0.2491	14.02	13.96	14.02	13.90	14.02	184,928	13.966	-1.96%
2011-07-13	0	0.255	0.249	0.255	0.250	0.255	9,472,000	2,380,080	0.2513	14.30	13.96	14.30	14.02	14.30	168,946	14.088	0.00%
2011-07-12	0	0.255	0.250	0.255	0.246	0.255	15,648,000	3,906,768	0.2497	14.30	14.02	14.30	13.79	14.30	279,104	13.998	0.00%
2011-07-11	0	0.255	0.250	0.260	0.240	0.255	19,584,000	4,893,072	0.2499	14.30	14.02	14.58	13.46	14.30	349,308	14.008	3.66%
2011-07-08	0	0.246	0.246	0.250	0.241	0.255	15,792,000	3,964,192	0.2510	13.79	13.79	14.02	13.51	14.30	281,673	14.074	-7.17%
2011-07-07	0	0.265	0.260	0.265	0.255	0.265	28,048,000	7,306,080	0.2605	14.86	14.58	14.86	14.30	14.86	500,276	14.604	0.00%
2011-07-06	0	0.265	0.260	0.265	0.255	0.265	16,368,000	4,256,000	0.2600	14.86	14.58	14.86	14.30	14.86	291,946	14.578	1.92%
2011-07-05	0	0.260	0.255	0.260	0.250	0.270	16,544,000	4,254,320	0.2572	14.58	14.30	14.58	14.02	15.14	295,086	14.417	0.00%
2011-07-04	0	0.260	0.260	0.265	0.260	0.280	14,192,000	3,805,680	0.2682	14.58	14.58	14.86	14.58	15.70	253,134	15.034	-3.70%
2011-06-30	0	0.270	0.265	0.270	0.260	0.270	21,904,000	5,857,120	0.2674	15.14	14.86	15.14	14.58	15.14	390,689	14.992	1.89%
2011-06-29	0	0.265	0.260	0.265	0.255	0.270	33,552,000	8,831,360	0.2632	14.86	14.58	14.86	14.30	15.14	598,447	14.757	0.00%
2011-06-28	0	0.265	0.260	0.265	0.250	0.265	13,152,000	3,408,480	0.2592	14.86	14.58	14.86	14.02	14.86	234,584	14.530	1.92%
2011-06-27	0	0.260	0.255	0.260	0.245	0.260	34,736,000	8,881,376	0.2557	14.58	14.30	14.58	13.74	14.58	619,565	14.335	6.12%
2011-06-24	0	0.245	0.244	0.247	0.242	0.247	5,120,000	1,256,672	0.2454	13.74	13.68	13.85	13.57	13.85	91,322	13.761	1.24%
2011-06-23	0	0.242	0.242	0.246	0.230	0.250	16,848,000	4,074,304	0.2418	13.57	13.57	13.79	12.89	14.02	300,508	13.558	3.86%
2011-06-22	0	0.233	0.231	0.233	0.212	0.239	2,224,000	520,656	0.2341	13.06	12.95	13.06	11.89	13.40	39,668	13.125	0.43%
2011-06-21	0	0.232	0.232	0.233	0.226	0.232	3,744,000	865,536	0.2312	13.01	13.01	13.06	12.67	13.01	66,780	12.961	1.75%
2011-06-20	0	0.228	0.225	0.228	0.225	0.229	6,880,000	1,562,576	0.2271	12.78	12.61	12.78	12.61	12.84	122,714	12.733	1.33%
2011-06-17	0	0.225	0.230	0.231	0.218	0.230	11,976,000	2,673,216	0.2232	12.61	12.89	12.95	12.22	12.89	213,609	12.515	-1.32%
2011-06-16	0	0.228	0.224	0.228	0.220	0.229	6,464,000	1,447,680	0.2240	12.78	12.56	12.78	12.33	12.84	115,295	12.556	-0.87%
2011-06-15	0	0.230	0.230	0.231	0.226	0.234	14,592,000	3,343,248	0.2291	12.89	12.89	12.95	12.67	13.12	260,269	12.845	0.00%
2011-06-14	0	0.230	0.229	0.230	0.225	0.238	8,576,000	1,974,384	0.2302	12.89	12.84	12.89	12.61	13.34	152,965	12.907	-2.54%
2011-06-13	0	0.236	0.232	0.236	0.202	0.236	5,760,000	1,304,640	0.2265	13.23	13.01	13.23	11.33	13.23	102,738	12.699	4.89%
2011-06-10	0	0.225	0.225	0.226	0.202	0.225	8,272,000	1,834,080	0.2217	12.61	12.61	12.67	11.33	12.61	147,543	12.431	3.21%
2011-06-09	0	0.218	0.208	0.218	0.208	0.218	6,304,000	1,327,424	0.2106	12.22	11.66	12.22	11.66	12.22	112,441	11.806	-0.91%
2011-06-08	0	0.220	0.218	0.220	0.218	0.227	8,728,000	1,920,392	0.2200	12.33	12.22	12.33	12.22	12.73	155,676	12.336	-3.08%
2011-06-07	0	0.227	0.222	0.227	0.222	0.233	7,840,000	1,764,800	0.2251	12.73	12.45	12.73	12.45	13.06	139,837	12.620	-0.87%
2011-06-03	0	0.229	0.224	0.230	0.223	0.240	3,168,000	714,816	0.2256	12.84	12.56	12.89	12.50	13.46	56,506	12.650	-0.43%
2011-06-02	0	0.230	0.229	0.231	0.223	0.234	7,920,000	1,829,424	0.2310	12.89	12.84	12.95	12.50	13.12	141,264	12.950	-3.36%
2011-06-01	0	0.238	0.235	0.239	0.235	0.242	3,688,000	877,856	0.2380	13.34	13.18	13.40	13.18	13.57	65,781	13.345	-0.83%
2011-05-31	0	0.240	0.232	0.240	0.221	0.240	5,600,000	1,305,280	0.2331	13.46	13.01	13.46	12.39	13.46	99,884	13.068	7.14%
2011-05-30	0	0.224	0.221	0.225	0.222	0.228	3,008,000	679,360	0.2259	12.56	12.39	12.61	12.45	12.78	53,652	12.662	-2.61%
2011-05-27	0	0.230	0.222	0.230	0.220	0.240	9,232,000	2,065,760	0.2238	12.89	12.45	12.89	12.33	13.46	164,666	12.545	-1.71%
2011-05-26	0	0.234	0.222	0.234	0.225	0.234	8,352,000	1,920,576	0.2300	13.12	12.45	13.12	12.61	13.12	148,970	12.892	0.00%
2011-05-25	0	0.234	0.234	0.238	0.227	0.240	3,968,000	942,144	0.2374	13.12	13.12	13.34	12.73	13.46	70,775	13.312	0.00%
2011-05-24	0	0.234	0.230	0.235	0.220	0.234	2,992,000	674,464	0.2254	13.12	12.89	13.18	12.33	13.12	53,367	12.638	6.36%
2011-05-23	0	0.220	0.215	0.220	0.215	0.236	7,104,000	1,604,288	0.2258	12.33	12.05	12.33	12.05	13.23	126,710	12.661	-5.98%
2011-05-20	0	0.234	0.230	0.235	0.225	0.236	5,936,000	1,376,128	0.2318	13.12	12.89	13.18	12.61	13.23	105,877	12.997	2.18%
2011-05-19	0	0.229	0.225	0.230	0.225	0.240	4,224,000	970,992	0.2299	12.84	12.61	12.89	12.61	13.46	75,341	12.888	-5.37%
2011-05-18	0	0.242	0.238	0.242	0.240	0.248	6,208,000	1,506,928	0.2427	13.57	13.34	13.57	13.46	13.90	110,728	13.609	-2.81%
2011-05-17	0	0.249	0.248	0.249	0.241	0.250	13,104,000	3,271,840	0.2497	13.96	13.90	13.96	13.51	14.02	233,728	13.998	-0.40%
2011-05-16	0	0.250	0.248	0.250	0.245	0.260	12,272,000	3,096,576	0.2523	14.02	13.90	14.02	13.74	14.58	218,888	14.147	-1.96%
2011-05-13	0	0.255	0.250	0.255	0.250	0.260	6,080,000	1,539,120	0.2531	14.30	14.02	14.30	14.02	14.58	108,445	14.193	0.00%
2011-05-12	0	0.255	0.250	0.255	0.255	0.260	4,912,000	1,252,720	0.2550	14.30	14.02	14.30	14.30	14.58	87,612	14.298	-1.92%
2011-05-11	0	0.260	0.255	0.260	0.255	0.275	10,568,000	2,734,920	0.2588	14.58	14.30	14.58	14.30	15.42	188,495	14.509	-1.89%
2011-05-09	0	0.265	0.260	0.265	0.255	0.270	4,624,000	1,206,240	0.2609	14.86	14.58	14.86	14.30	15.14	82,476	14.625	-1.85%
2011-05-06	0	0.270	0.265	0.270	0.260	0.270	19,184,000	5,045,840	0.2630	15.14	14.86	15.14	14.58	15.14	342,174	14.746	0.00%
2011-05-05	0	0.270	0.265	0.270	0.265	0.270	12,528,000	3,371,200	0.2691	15.14	14.86	15.14	14.86	15.14	223,455	15.087	-1.82%
2011-05-04	0	0.275	0.270	0.275	0.270	0.275	6,368,000	1,721,760	0.2704	15.42	15.14	15.42	15.14	15.42	113,582	15.159	0.00%
2011-05-03	0	0.275	0.270	0.275	0.270	0.280	6,224,000	1,690,480	0.2716	15.42	15.14	15.42	15.14	15.70	111,014	15.228	-1.79%
2011-04-29	0	0.280	0.275	0.280	0.275	0.280	5,840,000	1,607,360	0.2752	15.70	15.42	15.70	15.42	15.70	104,165	15.431	0.00%
2011-04-28	0	0.280	0.275	0.280	0.275	0.285	5,208,000	1,444,440	0.2774	15.70	15.42	15.70	15.42	15.98	92,892	15.550	0.00%
2011-04-27	0	0.280	0.275	0.280	0.280	0.290	19,264,000	5,420,640	0.2814	15.70	15.42	15.70	15.70	16.26	343,601	15.776	-3.45%
2011-04-26	0	0.290	0.280	0.290	0.280	0.290	18,864,000	5,376,400	0.2850	16.26	15.70	16.26	15.70	16.26	336,466	15.979	0.00%
2011-04-21	0	0.290	0.285	0.290	0.280	0.290	12,688,000	3,610,160	0.2845	16.26	15.98	16.26	15.70	16.26	226,308	15.952	1.75%
2011-04-20	0	0.285	0.280	0.285	0.275	0.285	6,016,000	1,685,520	0.2802	15.98	15.70	15.98	15.42	15.98	107,304	15.708	1.79%
2011-04-19	0	0.280	0.275	0.280	0.270	0.280	12,812,000	3,498,320	0.2731	15.70	15.42	15.70	15.14	15.70	228,520	15.309	3.70%
2011-04-18	0	0.270	0.270	0.275	0.270	0.285	5,248,000	1,453,040	0.2769	15.14	15.14	15.42	15.14	15.98	93,605	15.523	-5.26%
2011-04-15	0	0.285	0.280	0.285	0.275	0.285	5,248,000	1,467,440	0.2796	15.98	15.70	15.98	15.42	15.98	93,605	15.677	3.64%
2011-04-14	0	0.275	0.275	0.280	0.275	0.285	12,400,000	3,484,400	0.2810	15.42	15.42	15.70	15.42	15.98	221,171	15.754	-3.51%
2011-04-13	0	0.285	0.280	0.285	0.280	0.290	5,712,000	1,609,120	0.2817	15.98	15.70	15.98	15.70	16.26	101,882	15.794	0.00%
2011-04-12	0	0.285	0.285	0.290	0.275	0.290	21,776,000	6,140,800	0.2820	15.98	15.98	16.26	15.42	16.26	388,406	15.810	-1.72%
2011-04-11	0	0.290	0.285	0.290	0.280	0.290	7,760,000	2,220,160	0.2861	16.26	15.98	16.26	15.70	16.26	138,411	16.040	0.00%
2011-04-08	0	0.290	0.280	0.285	0.280	0.290	6,624,000	1,868,240	0.2820	16.26	15.70	15.98	15.70	16.26	118,148	15.813	1.75%
2011-04-07	0	0.285	0.280	0.285	0.280	0.290	9,520,000	2,695,360	0.2831	15.98	15.70	15.98	15.70	16.26	169,803	15.873	-1.72%
2011-04-06	0	0.290	0.285	0.290	0.280	0.290	6,768,000	1,927,040	0.2847	16.26	15.98	16.26	15.70	16.26	120,717	15.963	0.00%
2011-04-04	0	0.290	0.285	0.290	0.285	0.295	8,064,000	2,312,640	0.2868	16.26	15.98	16.26	15.98	16.54	143,833	16.079	-1.69%
2011-04-01	0	0.295	0.290	0.295	0.285	0.295	9,232,000	2,682,960	0.2906	16.54	16.26	16.54	15.98	16.54	164,666	16.293	1.72%
2011-03-31	0	0.290	0.285	0.290	0.280	0.290	8,128,000	2,328,960	0.2865	16.26	15.98	16.26	15.70	16.26	144,974	16.065	1.75%
2011-03-30	0	0.285	0.280	0.285	0.275	0.285	10,640,000	2,979,360	0.2800	15.98	15.70	15.98	15.42	15.98	189,779	15.699	0.00%
2011-03-29	0	0.285	0.280	0.285	0.280	0.290	12,416,000	3,492,480	0.2813	15.98	15.70	15.98	15.70	16.26	221,457	15.770	0.00%
2011-03-28	0	0.285	0.285	0.290	0.280	0.295	10,004,000	2,902,760	0.2902	15.98	15.98	16.26	15.70	16.54	178,435	16.268	-3.39%
2011-03-25	0	0.295	0.285	0.295	0.285	0.305	25,680,000	7,659,440	0.2983	16.54	15.98	16.54	15.98	17.10	458,039	16.722	-1.67%
2011-03-24	0	0.300	0.295	0.300	0.280	0.300	58,678,000	17,228,810	0.2936	16.82	16.54	16.82	15.70	16.82	1,046,605	16.462	5.26%
2011-03-23	0	0.285	0.280	0.285	0.265	0.285	44,304,000	12,257,600	0.2767	15.98	15.70	15.98	14.86	15.98	790,224	15.512	5.56%
2011-03-22	0	0.270	0.265	0.270	0.255	0.270	23,139,000	6,033,135	0.2607	15.14	14.86	15.14	14.30	15.14	412,717	14.618	1.89%
2011-03-21	0	0.265	0.260	0.265	0.255	0.270	15,448,000	4,071,480	0.2636	14.86	14.58	14.86	14.30	15.14	275,537	14.777	1.92%
2011-03-18	0	0.260	0.255	0.260	0.250	0.260	11,968,000	3,053,120	0.2551	14.58	14.30	14.58	14.02	14.58	213,466	14.303	4.00%
2011-03-17	0	0.250	0.250	0.255	0.249	0.260	18,304,000	4,600,672	0.2513	14.02	14.02	14.30	13.96	14.58	326,478	14.092	0.00%
2011-03-16	0	0.250	0.248	0.250	0.248	0.265	41,616,000	10,517,408	0.2527	14.02	13.90	14.02	13.90	14.86	742,280	14.169	-5.66%
2011-03-15	0	0.265	0.260	0.270	0.250	0.270	37,424,000	9,668,800	0.2584	14.86	14.58	15.14	14.02	15.14	667,510	14.485	0.00%
2011-03-14	0	0.265	0.260	0.265	0.260	0.270	19,552,000	5,123,600	0.2620	14.86	14.58	14.86	14.58	15.14	348,737	14.692	-1.85%
2011-03-11	0	0.270	0.260	0.270	0.265	0.270	7,664,000	2,036,720	0.2658	15.14	14.58	15.14	14.86	15.14	136,698	14.899	0.00%
2011-03-10	0	0.270	0.265	0.270	0.260	0.275	9,232,000	2,454,320	0.2658	15.14	14.86	15.14	14.58	15.42	164,666	14.905	-1.82%
2011-03-09	0	0.275	0.270	0.275	0.270	0.280	14,688,000	4,031,040	0.2744	15.42	15.14	15.42	15.14	15.70	261,981	15.387	-1.79%
2011-03-08	0	0.280	0.275	0.280	0.270	0.280	7,077,000	1,957,515	0.2766	15.70	15.42	15.70	15.14	15.70	126,228	15.508	1.82%
2011-03-07	0	0.275	0.265	0.275	0.265	0.275	20,336,000	5,483,360	0.2696	15.42	14.86	15.42	14.86	15.42	362,721	15.117	0.00%
2011-03-04	0	0.275	0.265	0.275	0.265	0.280	8,240,000	2,223,520	0.2698	15.42	14.86	15.42	14.86	15.70	146,972	15.129	-1.79%
2011-03-03	0	0.280	0.275	0.280	0.275	0.285	13,392,000	3,717,280	0.2776	15.70	15.42	15.70	15.42	15.98	238,865	15.562	-1.75%
2011-03-02	0	0.285	0.280	0.285	0.275	0.285	12,192,000	3,388,400	0.2779	15.98	15.70	15.98	15.42	15.98	217,461	15.582	1.79%
2011-03-01	0	0.280	0.275	0.280	0.275	0.280	8,368,000	2,317,440	0.2769	15.70	15.42	15.70	15.42	15.70	149,255	15.527	0.00%
2011-02-28	0	0.280	0.270	0.280	0.270	0.280	14,400,000	3,970,240	0.2757	15.70	15.14	15.70	15.14	15.70	256,844	15.458	0.00%
2011-02-25	0	0.280	0.275	0.280	0.265	0.280	14,000,000	3,810,240	0.2722	15.70	15.42	15.70	14.86	15.70	249,710	15.259	3.70%
2011-02-24	0	0.270	0.265	0.275	0.265	0.280	21,648,000	5,899,920	0.2725	15.14	14.86	15.42	14.86	15.70	386,123	15.280	0.00%
2011-02-23	0	0.270	0.265	0.275	0.260	0.285	81,317,000	22,312,015	0.2744	15.14	14.86	15.42	14.58	15.98	1,450,403	15.383	3.85%
2011-02-22	0	0.260	0.250	0.255	0.255	0.270	30,256,000	7,859,200	0.2598	14.58	14.02	14.30	14.30	15.14	539,658	14.563	-1.89%
2011-02-21	0	0.265	0.260	0.265	0.260	0.270	8,112,000	2,150,880	0.2651	14.86	14.58	14.86	14.58	15.14	144,689	14.866	0.00%
2011-02-18	0	0.265	0.260	0.265	0.260	0.270	18,064,000	4,727,120	0.2617	14.86	14.58	14.86	14.58	15.14	322,197	14.672	0.00%
2011-02-17	0	0.265	0.260	0.265	0.260	0.270	16,704,000	4,421,280	0.2647	14.86	14.58	14.86	14.58	15.14	297,939	14.840	-1.85%
2011-02-16	0	0.270	0.270	0.275	0.265	0.275	6,240,000	1,688,000	0.2705	15.14	15.14	15.42	14.86	15.42	111,299	15.166	0.00%
2011-02-15	0	0.270	0.265	0.270	0.265	0.280	18,944,000	5,138,080	0.2712	15.14	14.86	15.14	14.86	15.70	337,893	15.206	-1.82%
2011-02-14	0	0.275	0.275	0.280	0.275	0.285	7,912,000	2,202,560	0.2784	15.42	15.42	15.70	15.42	15.98	141,122	15.608	-1.79%
2011-02-11	0	0.280	0.275	0.280	0.270	0.280	7,283,000	2,013,630	0.2765	15.70	15.42	15.70	15.14	15.70	129,903	15.501	3.70%
2011-02-10	0	0.270	0.275	0.285	0.270	0.285	6,304,000	1,759,600	0.2791	15.14	15.42	15.98	15.14	15.98	112,441	15.649	-1.82%
2011-02-09	0	0.275	0.275	0.280	0.270	0.290	6,512,000	1,801,440	0.2766	15.42	15.42	15.70	15.14	16.26	116,151	15.510	-3.51%
2011-02-08	0	0.285	0.275	0.285	0.270	0.285	12,464,000	3,451,600	0.2769	15.98	15.42	15.98	15.14	15.98	222,313	15.526	-1.72%
2011-02-07	0	0.290	0.280	0.290	0.275	0.290	7,200,000	2,035,840	0.2828	16.26	15.70	16.26	15.42	16.26	128,422	15.853	-1.69%
2011-02-02	0	0.295	0.285	0.295	0.280	0.300	3,488,000	995,840	0.2855	16.54	15.98	16.54	15.70	16.82	62,213	16.007	3.51%
2011-02-01	0	0.285	0.270	0.285	0.270	0.285	6,608,000	1,808,880	0.2737	15.98	15.14	15.98	15.14	15.98	117,863	15.347	1.79%
2011-01-31	0	0.280	0.275	0.280	0.270	0.280	3,024,000	830,160	0.2745	15.70	15.42	15.70	15.14	15.70	53,937	15.391	3.70%
2011-01-28	0	0.270	0.270	0.275	0.270	0.280	13,280,000	3,621,360	0.2727	15.14	15.14	15.42	15.14	15.70	236,868	15.289	-3.57%
2011-01-27	0	0.280	0.275	0.280	0.270	0.285	10,592,000	2,950,000	0.2785	15.70	15.42	15.70	15.14	15.98	188,923	15.615	-1.75%
2011-01-26	0	0.285	0.275	0.285	0.275	0.285	10,464,000	2,938,400	0.2808	15.98	15.42	15.98	15.42	15.98	186,640	15.744	0.00%
2011-01-25	0	0.285	0.280	0.290	0.280	0.285	10,736,600	3,035,596	0.2827	15.98	15.70	16.26	15.70	15.98	191,502	15.851	0.00%
2011-01-24	0	0.285	0.285	0.290	0.280	0.295	8,808,000	2,517,120	0.2858	15.98	15.98	16.26	15.70	16.54	157,103	16.022	-3.39%
2011-01-21	0	0.295	0.285	0.295	0.280	0.295	7,184,000	2,094,960	0.2916	16.54	15.98	16.54	15.70	16.54	128,137	16.349	0.00%
2011-01-20	0	0.295	0.285	0.295	0.285	0.295	4,512,000	1,308,800	0.2901	16.54	15.98	16.54	15.98	16.54	80,478	16.263	1.72%
2011-01-19	0	0.290	0.290	0.295	0.290	0.300	5,504,000	1,635,520	0.2972	16.26	16.26	16.54	16.26	16.82	98,172	16.660	-3.33%
2011-01-18	0	0.300	0.295	0.300	0.290	0.300	7,520,000	2,246,160	0.2987	16.82	16.54	16.82	16.26	16.82	134,130	16.746	3.45%
2011-01-17	0	0.290	0.285	0.295	0.280	0.305	19,680,000	5,640,080	0.2866	16.26	15.98	16.54	15.70	17.10	351,021	16.068	-6.45%
2011-01-14	0	0.310	0.305	0.310	0.300	0.310	12,160,000	3,670,480	0.3018	17.38	17.10	17.38	16.82	17.38	216,891	16.923	0.00%
2011-01-13	0	0.310	0.305	0.310	0.305	0.310	15,088,000	4,637,520	0.3074	17.38	17.10	17.38	17.10	17.38	269,116	17.232	-1.59%
2011-01-12	0	0.315	0.310	0.315	0.300	0.315	9,896,000	3,055,560	0.3088	17.66	17.38	17.66	16.82	17.66	176,509	17.311	0.00%
2011-01-11	0	0.315	0.315	0.320	0.305	0.320	33,504,000	10,427,840	0.3112	17.66	17.66	17.94	17.10	17.94	597,591	17.450	0.00%
2011-01-10	0	0.315	0.305	0.315	0.305	0.320	14,096,000	4,383,200	0.3110	17.66	17.10	17.66	17.10	17.94	251,422	17.434	-1.56%
2011-01-07	0	0.320	0.315	0.320	0.305	0.320	29,344,000	9,142,240	0.3116	17.94	17.66	17.94	17.10	17.94	523,392	17.467	4.92%
2011-01-06	0	0.305	0.305	0.310	0.300	0.310	7,696,000	2,340,240	0.3041	17.10	17.10	17.38	16.82	17.38	137,269	17.049	0.00%
2011-01-05	0	0.305	0.300	0.305	0.295	0.305	11,328,000	3,442,720	0.3039	17.10	16.82	17.10	16.54	17.10	202,051	17.039	-1.61%
2011-01-04	0	0.310	0.305	0.310	0.295	0.310	11,601,400	3,516,107	0.3031	17.38	17.10	17.38	16.54	17.38	206,927	16.992	3.33%
2011-01-03	0	0.300	0.295	0.300	0.300	0.305	496,000	150,720	0.3039	16.82	16.54	16.82	16.82	17.10	8,847	17.037	0.00%
2010-12-31	0	0.300	0.295	0.300	0.295	0.300	910,000	268,920	0.2955	16.82	16.54	16.82	16.54	16.82	16,231	16.568	0.00%
2010-12-30	0	0.300	0.295	0.300	0.290	0.310	5,584,000	1,670,000	0.2991	16.82	16.54	16.82	16.26	17.38	99,599	16.767	-4.76%
2010-12-29	0	0.315	0.310	0.315	0.305	0.315	4,064,000	1,268,160	0.3120	17.66	17.38	17.66	17.10	17.66	72,487	17.495	0.00%
2010-12-28	0	0.315	0.310	0.315	0.310	0.320	7,456,000	2,365,040	0.3172	17.66	17.38	17.66	17.38	17.94	132,988	17.784	0.00%
2010-12-24	0	0.315	0.310	0.315	0.315	0.320	5,472,000	1,740,960	0.3182	17.66	17.38	17.66	17.66	17.94	97,601	17.838	-1.56%
2010-12-23	0	0.320	0.315	0.320	0.310	0.320	5,072,000	1,610,000	0.3174	17.94	17.66	17.94	17.38	17.94	90,466	17.797	0.00%
2010-12-22	0	0.320	0.315	0.320	0.305	0.320	5,215,400	1,650,223	0.3164	17.94	17.66	17.94	17.10	17.94	93,024	17.740	1.59%
2010-12-21	0	0.315	0.315	0.320	0.305	0.320	2,896,000	912,480	0.3151	17.66	17.66	17.94	17.10	17.94	51,654	17.665	-1.56%
2010-12-20	0	0.320	0.315	0.320	0.280	0.325	17,120,000	5,178,000	0.3025	17.94	17.66	17.94	15.70	18.22	305,359	16.957	6.67%
2010-12-17	0	0.300	0.300	0.305	0.300	0.310	4,816,000	1,475,200	0.3063	16.82	16.82	17.10	16.82	17.38	85,900	17.173	-3.23%
2010-12-16	0	0.310	0.310	0.315	0.300	0.320	10,608,000	3,307,200	0.3118	17.38	17.38	17.66	16.82	17.94	189,209	17.479	1.64%
2010-12-15	0	0.305	0.305	0.310	0.300	0.305	11,024,000	3,351,520	0.3040	17.10	17.10	17.38	16.82	17.10	196,629	17.045	1.67%
2010-12-14	0	0.300	0.300	0.305	0.290	0.310	17,184,000	5,162,000	0.3004	16.82	16.82	17.10	16.26	17.38	306,501	16.842	3.45%
2010-12-13	0	0.290	0.285	0.290	0.280	0.295	8,576,100	2,459,866	0.2868	16.26	15.98	16.26	15.70	16.54	152,967	16.081	1.75%
2010-12-10	0	0.285	0.280	0.285	0.260	0.285	30,993,000	8,376,890	0.2703	15.98	15.70	15.98	14.58	15.98	552,804	15.153	3.64%
2010-12-09	0	0.275	0.275	0.280	0.275	0.300	24,272,000	6,850,960	0.2823	15.42	15.42	15.70	15.42	16.82	432,925	15.825	-6.78%
2010-12-08	0	0.295	0.290	0.295	0.285	0.305	22,208,000	6,514,880	0.2934	16.54	16.26	16.54	15.98	17.10	396,111	16.447	-1.67%
2010-12-07	0	0.300	0.300	0.305	0.290	0.325	42,368,000	12,778,880	0.3016	16.82	16.82	17.10	16.26	18.22	755,693	16.910	-6.25%
2010-12-06	0	0.320	0.320	0.325	0.305	0.340	16,984,000	5,496,800	0.3236	17.94	17.94	18.22	17.10	19.06	302,934	18.145	-7.25%
2010-12-03	0	0.345	0.340	0.345	0.335	0.345	20,016,000	6,769,200	0.3382	19.34	19.06	19.34	18.78	19.34	357,014	18.961	2.99%
2010-12-02	0	0.335	0.330	0.335	0.330	0.345	10,432,000	3,479,120	0.3335	18.78	18.50	18.78	18.50	19.34	186,069	18.698	-1.47%
2010-12-01	0	0.340	0.335	0.340	0.330	0.350	16,048,000	5,423,680	0.3380	19.06	18.78	19.06	18.50	19.62	286,239	18.948	-1.45%
2010-11-30	0	0.345	0.340	0.350	0.335	0.350	32,032,000	10,885,440	0.3398	19.34	19.06	19.62	18.78	19.62	571,336	19.053	0.00%
2010-11-29	0	0.345	0.345	0.350	0.340	0.350	14,768,000	5,079,440	0.3439	19.34	19.34	19.62	19.06	19.62	263,408	19.284	0.00%
2010-11-26	0	0.345	0.345	0.350	0.340	0.360	42,560,000	14,829,600	0.3484	19.34	19.34	19.62	19.06	20.18	759,118	19.535	-2.82%
2010-11-25	0	0.355	0.350	0.355	0.350	0.365	19,952,000	7,029,360	0.3523	19.90	19.62	19.90	19.62	20.46	355,872	19.752	0.00%
2010-11-24	0	0.355	0.350	0.355	0.330	0.355	55,312,000	19,032,080	0.3441	19.90	19.62	19.90	18.50	19.90	986,567	19.291	9.23%
2010-11-23	0	0.325	0.330	0.335	0.325	0.345	38,688,000	12,811,120	0.3311	18.22	18.50	18.78	18.22	19.34	690,055	18.565	-2.99%
2010-11-22	0	0.335	0.335	0.340	0.325	0.340	22,812,000	7,546,360	0.3308	18.78	18.78	19.06	18.22	19.06	406,884	18.547	1.52%
2010-11-19	0	0.330	0.325	0.330	0.325	0.350	66,330,000	22,306,010	0.3363	18.50	18.22	18.50	18.22	19.62	1,183,089	18.854	-5.71%
2010-11-18	0	0.350	0.340	0.345	0.330	0.355	96,112,000	32,947,840	0.3428	19.62	19.06	19.34	18.50	19.90	1,714,293	19.219	-1.41%
2010-11-17	0	0.355	0.350	0.360	0.340	0.370	34,512,000	12,353,840	0.3580	19.90	19.62	20.18	19.06	20.74	615,570	20.069	-2.74%
2010-11-16	0	0.365	0.360	0.365	0.340	0.365	26,312,000	9,231,280	0.3508	20.46	20.18	20.46	19.06	20.46	469,312	19.670	7.35%
2010-11-15	0	0.340	0.335	0.345	0.340	0.360	28,432,000	9,817,200	0.3453	19.06	18.78	19.34	19.06	20.18	507,125	19.359	-4.23%
2010-11-12	0	0.355	0.355	0.360	0.330	0.360	62,016,000	21,297,200	0.3434	19.90	19.90	20.18	18.50	20.18	1,106,143	19.254	-1.39%
2010-11-11	0	0.360	0.355	0.360	0.345	0.405	147,064,000	55,736,720	0.3790	20.18	19.90	20.18	19.34	22.71	2,623,094	21.248	-5.26%
2010-11-10	0	0.380	0.375	0.380	0.340	0.380	141,016,000	50,802,680	0.3603	21.30	21.02	21.30	19.06	21.30	2,515,219	20.198	11.76%
2010-11-09	0	0.340	0.335	0.340	0.335	0.340	39,512,000	13,392,280	0.3389	19.06	18.78	19.06	18.78	19.06	704,752	19.003	1.49%
2010-11-08	0	0.335	0.330	0.335	0.325	0.335	32,816,000	10,854,960	0.3308	18.78	18.50	18.78	18.22	18.78	585,320	18.545	3.08%
2010-11-05	0	0.325	0.320	0.325	0.320	0.330	27,760,000	8,990,240	0.3239	18.22	17.94	18.22	17.94	18.50	495,139	18.157	-1.52%
2010-11-04	0	0.330	0.320	0.330	0.320	0.330	28,560,000	9,332,880	0.3268	18.50	17.94	18.50	17.94	18.50	509,408	18.321	3.13%
2010-11-03	0	0.320	0.320	0.325	0.320	0.330	23,696,000	7,703,760	0.3251	17.94	17.94	18.22	17.94	18.50	422,652	18.227	0.00%
2010-11-02	0	0.320	0.315	0.320	0.315	0.325	16,240,000	5,204,000	0.3204	17.94	17.66	17.94	17.66	18.22	289,663	17.966	0.00%
2010-11-01	0	0.320	0.315	0.320	0.310	0.330	64,848,000	20,898,480	0.3223	17.94	17.66	17.94	17.38	18.50	1,156,655	18.068	3.23%
2010-10-29	0	0.310	0.310	0.315	0.305	0.315	21,936,000	6,829,200	0.3113	17.38	17.38	17.66	17.10	17.66	391,259	17.454	0.00%
2010-10-28	0	0.310	0.310	0.315	0.305	0.320	24,168,000	7,599,520	0.3144	17.38	17.38	17.66	17.10	17.94	431,070	17.629	0.00%
2010-10-27	0	0.310	0.310	0.315	0.305	0.320	27,168,000	8,473,200	0.3119	17.38	17.38	17.66	17.10	17.94	484,580	17.486	-1.59%
2010-10-26	0	0.315	0.310	0.315	0.305	0.315	10,432,000	3,280,160	0.3144	17.66	17.38	17.66	17.10	17.66	186,069	17.629	1.61%
2010-10-25	0	0.310	0.310	0.315	0.310	0.320	24,272,000	7,601,680	0.3132	17.38	17.38	17.66	17.38	17.94	432,925	17.559	-3.12%
2010-10-22	0	0.320	0.315	0.320	0.305	0.325	35,136,000	11,057,440	0.3147	17.94	17.66	17.94	17.10	18.22	626,700	17.644	0.00%
2010-10-21	0	0.320	0.315	0.325	0.315	0.330	66,272,000	21,417,120	0.3232	17.94	17.66	18.22	17.66	18.50	1,182,054	18.119	3.23%
2010-10-20	0	0.310	0.310	0.315	0.310	0.320	10,288,000	3,237,200	0.3147	17.38	17.38	17.66	17.38	17.94	183,501	17.641	-1.59%
2010-10-19	0	0.315	0.310	0.315	0.310	0.320	21,744,000	6,783,200	0.3120	17.66	17.38	17.66	17.38	17.94	387,835	17.490	1.61%
2010-10-18	0	0.310	0.310	0.315	0.305	0.315	24,832,000	7,766,000	0.3127	17.38	17.38	17.66	17.10	17.66	442,914	17.534	1.64%
2010-10-15	0	0.305	0.305	0.310	0.305	0.315	49,272,000	15,259,720	0.3097	17.10	17.10	17.38	17.10	17.66	878,836	17.364	-1.61%
2010-10-14	0	0.310	0.310	0.315	0.305	0.320	34,112,000	10,789,040	0.3163	17.38	17.38	17.66	17.10	17.94	608,436	17.732	-1.59%
2010-10-13	0	0.315	0.315	0.320	0.300	0.320	33,540,000	10,554,220	0.3147	17.66	17.66	17.94	16.82	17.94	598,233	17.642	6.78%
2010-10-12	0	0.295	0.295	0.305	0.265	0.305	66,176,000	19,298,560	0.2916	16.54	16.54	17.10	14.86	17.10	1,180,342	16.350	1.72%
2010-10-11	0	0.290	0.285	0.290	0.285	0.300	36,118,600	10,600,267	0.2935	16.26	15.98	16.26	15.98	16.82	644,226	16.454	0.00%
2010-10-08	0	0.290	0.285	0.290	0.280	0.305	57,664,000	16,998,560	0.2948	16.26	15.98	16.26	15.70	17.10	1,028,519	16.527	-1.69%
2010-10-07	0	0.295	0.290	0.295	0.295	0.320	32,128,000	9,795,600	0.3049	16.54	16.26	16.54	16.54	17.94	573,048	17.094	-7.81%
2010-10-06	0	0.320	0.315	0.320	0.315	0.345	23,296,000	7,792,320	0.3345	17.94	17.66	17.94	17.66	19.34	415,517	18.753	-4.48%
2010-10-05	0	0.335	0.330	0.335	0.330	0.340	12,304,000	4,142,320	0.3367	18.78	18.50	18.78	18.50	19.06	219,459	18.875	1.52%
2010-10-04	0	0.330	0.325	0.335	0.330	0.365	82,132,000	28,486,000	0.3468	18.50	18.22	18.78	18.50	20.46	1,464,940	19.445	-5.71%
2010-09-30	0	0.350	0.345	0.350	0.315	0.350	138,576,000	46,124,640	0.3328	19.62	19.34	19.62	17.66	19.62	2,471,698	18.661	11.11%
2010-09-29	0	0.315	0.310	0.315	0.285	0.320	114,256,000	34,528,400	0.3022	17.66	17.38	17.66	15.98	17.94	2,037,917	16.943	1.61%
2010-09-28	0	0.310	0.305	0.310	0.300	0.310	58,512,000	17,707,440	0.3026	17.38	17.10	17.38	16.82	17.38	1,043,644	16.967	3.33%
2010-09-27	0	0.300	0.295	0.300	0.290	0.305	49,216,000	14,642,080	0.2975	16.82	16.54	16.82	16.26	17.10	877,837	16.680	3.45%
2010-09-24	0	0.290	0.285	0.290	0.285	0.300	29,056,000	8,421,120	0.2898	16.26	15.98	16.26	15.98	16.82	518,255	16.249	3.57%
2010-09-22	0	0.280	0.280	0.285	0.280	0.285	4,016,000	1,131,520	0.2818	15.70	15.70	15.98	15.70	15.98	71,631	15.797	-1.75%
2010-09-21	0	0.285	0.280	0.285	0.285	0.290	6,032,000	1,721,520	0.2854	15.98	15.70	15.98	15.98	16.26	107,589	16.001	0.00%
2010-09-20	0	0.285	0.285	0.290	0.285	0.290	6,080,000	1,737,600	0.2858	15.98	15.98	16.26	15.98	16.26	108,445	16.023	-1.72%
2010-09-17	0	0.290	0.285	0.290	0.285	0.290	4,496,000	1,298,560	0.2888	16.26	15.98	16.26	15.98	16.26	80,192	16.193	0.00%
2010-09-16	0	0.290	0.280	0.290	0.285	0.290	8,144,000	2,332,560	0.2864	16.26	15.70	16.26	15.98	16.26	145,260	16.058	0.00%
2010-09-15	0	0.290	0.285	0.290	0.285	0.290	5,008,000	1,449,440	0.2894	16.26	15.98	16.26	15.98	16.26	89,325	16.227	0.00%
2010-09-14	0	0.290	0.285	0.290	0.280	0.290	5,256,000	1,502,720	0.2859	16.26	15.98	16.26	15.70	16.26	93,748	16.029	1.75%
2010-09-13	0	0.285	0.280	0.290	0.280	0.290	12,608,000	3,626,640	0.2876	15.98	15.70	16.26	15.70	16.26	224,881	16.127	0.00%
2010-09-10	0	0.285	0.280	0.285	0.280	0.290	2,640,000	752,000	0.2848	15.98	15.70	15.98	15.70	16.26	47,088	15.970	-1.72%
2010-09-09	0	0.290	0.280	0.290	0.280	0.295	11,936,000	3,377,520	0.2830	16.26	15.70	16.26	15.70	16.54	212,895	15.865	-1.69%
2010-09-08	0	0.295	0.285	0.295	0.285	0.295	7,536,000	2,182,000	0.2895	16.54	15.98	16.54	15.98	16.54	134,415	16.233	0.00%
2010-09-07	0	0.295	0.285	0.295	0.285	0.295	7,328,000	2,121,520	0.2895	16.54	15.98	16.54	15.98	16.54	130,705	16.231	1.72%
2010-09-06	0	0.290	0.285	0.290	0.285	0.290	6,048,000	1,733,200	0.2866	16.26	15.98	16.26	15.98	16.26	107,875	16.067	0.00%
2010-09-03	0	0.290	0.285	0.290	0.280	0.290	5,312,000	1,507,120	0.2837	16.26	15.98	16.26	15.70	16.26	94,747	15.907	0.00%
2010-09-02	0	0.290	0.280	0.290	0.280	0.290	2,528,000	722,160	0.2857	16.26	15.70	16.26	15.70	16.26	45,090	16.016	0.00%
2010-09-01	0	0.290	0.280	0.290	0.280	0.290	4,560,000	1,314,160	0.2882	16.26	15.70	16.26	15.70	16.26	81,334	16.158	0.00%
2010-08-31	0	0.290	0.280	0.290	0.280	0.295	14,176,000	4,042,080	0.2851	16.26	15.70	16.26	15.70	16.54	252,849	15.986	-3.33%
2010-08-30	0	0.300	0.295	0.300	0.285	0.300	11,856,000	3,478,320	0.2934	16.82	16.54	16.82	15.98	16.82	211,468	16.448	3.45%
2010-08-27	0	0.290	0.285	0.290	0.285	0.295	4,256,000	1,233,440	0.2898	16.26	15.98	16.26	15.98	16.54	75,912	16.248	0.00%
2010-08-26	0	0.290	0.280	0.295	0.275	0.295	4,848,000	1,388,000	0.2863	16.26	15.70	16.54	15.42	16.54	86,471	16.052	0.00%
2010-08-25	0	0.290	0.290	0.295	0.290	0.295	12,448,000	3,642,400	0.2926	16.26	16.26	16.54	16.26	16.54	222,028	16.405	-3.33%
2010-08-24	0	0.300	0.295	0.300	0.295	0.300	7,104,000	2,131,120	0.3000	16.82	16.54	16.82	16.54	16.82	126,710	16.819	0.00%
2010-08-23	0	0.300	0.295	0.300	0.295	0.305	5,712,000	1,700,080	0.2976	16.82	16.54	16.82	16.54	17.10	101,882	16.687	-1.64%
2010-08-20	0	0.305	0.295	0.305	0.295	0.305	17,312,000	5,194,720	0.3001	17.10	16.54	17.10	16.54	17.10	308,784	16.823	0.00%
2010-08-19	0	0.305	0.300	0.305	0.290	0.305	16,256,000	4,862,320	0.2991	17.10	16.82	17.10	16.26	17.10	289,949	16.770	3.39%
2010-08-18	0	0.295	0.290	0.295	0.290	0.300	15,120,000	4,400,000	0.2910	16.54	16.26	16.54	16.26	16.82	269,687	16.315	0.00%
2010-08-17	0	0.295	0.290	0.295	0.285	0.295	6,272,000	1,840,000	0.2934	16.54	16.26	16.54	15.98	16.54	111,870	16.448	0.00%
2010-08-16	0	0.295	0.285	0.295	0.280	0.305	15,296,000	4,495,840	0.2939	16.54	15.98	16.54	15.70	17.10	272,826	16.479	0.00%
2010-08-13	0	0.295	0.285	0.295	0.285	0.295	14,704,000	4,254,000	0.2893	16.54	15.98	16.54	15.98	16.54	262,267	16.220	3.51%
2010-08-12	0	0.285	0.280	0.285	0.275	0.290	3,392,000	961,120	0.2833	15.98	15.70	15.98	15.42	16.26	60,501	15.886	0.00%
2010-08-11	0	0.285	0.275	0.285	0.280	0.290	9,104,000	2,553,840	0.2805	15.98	15.42	15.98	15.70	16.26	162,383	15.727	0.00%
2010-08-10	0	0.285	0.275	0.285	0.275	0.290	7,808,000	2,170,800	0.2780	15.98	15.42	15.98	15.42	16.26	139,267	15.587	0.00%
2010-08-09	0	0.285	0.280	0.285	0.285	0.295	3,680,000	1,057,280	0.2873	15.98	15.70	15.98	15.98	16.54	65,638	16.108	0.00%
2010-08-06	0	0.285	0.275	0.285	0.270	0.285	6,592,000	1,800,560	0.2731	15.98	15.42	15.98	15.14	15.98	117,578	15.314	1.79%
2010-08-05	0	0.280	0.275	0.280	0.270	0.280	11,136,000	3,089,440	0.2774	15.70	15.42	15.70	15.14	15.70	198,626	15.554	-1.75%
2010-08-04	0	0.285	0.270	0.285	0.270	0.285	5,296,000	1,458,800	0.2755	15.98	15.14	15.98	15.14	15.98	94,462	15.443	1.79%
2010-08-03	0	0.280	0.275	0.280	0.275	0.285	3,152,000	873,440	0.2771	15.70	15.42	15.70	15.42	15.98	56,220	15.536	-1.75%
2010-08-02	0	0.285	0.275	0.285	0.280	0.285	1,120,000	315,200	0.2814	15.98	15.42	15.98	15.70	15.98	19,977	15.778	0.00%
2010-07-30	0	0.285	0.275	0.285	0.280	0.285	1,296,000	363,120	0.2802	15.98	15.42	15.98	15.70	15.98	23,116	15.709	0.00%
2010-07-29	0	0.285	0.275	0.285	0.275	0.285	464,000	129,520	0.2791	15.98	15.42	15.98	15.42	15.98	8,276	15.650	0.00%
2010-07-28	0	0.285	0.275	0.285	0.280	0.290	6,432,000	1,816,560	0.2824	15.98	15.42	15.98	15.70	16.26	114,724	15.834	-3.39%
2010-07-27	0	0.295	0.285	0.290	0.270	0.295	10,672,000	3,062,720	0.2870	16.54	15.98	16.26	15.14	16.54	190,350	16.090	3.51%
2010-07-26	0	0.285	0.270	0.285	0.275	0.290	1,760,000	492,320	0.2797	15.98	15.14	15.98	15.42	16.26	31,392	15.683	1.79%
2010-07-23	0	0.280	0.275	0.280	0.275	0.285	1,472,000	409,600	0.2783	15.70	15.42	15.70	15.42	15.98	26,255	15.601	0.00%
2010-07-22	0	0.280	0.270	0.280	0.270	0.280	716,000	195,000	0.2723	15.70	15.14	15.70	15.14	15.70	12,771	15.269	0.00%
2010-07-21	0	0.280	0.270	0.280	0.270	0.280	2,688,000	741,040	0.2757	15.70	15.14	15.70	15.14	15.70	47,944	15.456	0.00%
2010-07-20	0	0.280	0.270	0.280	0.270	0.285	10,512,000	2,872,720	0.2733	15.70	15.14	15.70	15.14	15.98	187,496	15.321	-1.75%
2010-07-19	0	0.285	0.280	0.285	0.270	0.285	1,104,000	304,320	0.2757	15.98	15.70	15.98	15.14	15.98	19,691	15.454	-1.72%
2010-07-16	0	0.290	0.285	0.295	0.270	0.295	12,272,000	3,445,120	0.2807	16.26	15.98	16.54	15.14	16.54	218,888	15.739	1.75%
2010-07-15	0	0.285	0.280	0.285	0.280	0.290	848,000	238,720	0.2815	15.98	15.70	15.98	15.70	16.26	15,125	15.783	-1.72%
2010-07-14	0	0.290	0.280	0.290	0.280	0.300	4,704,000	1,323,440	0.2813	16.26	15.70	16.26	15.70	16.82	83,902	15.774	-3.33%
2010-07-13	0	0.300	0.285	0.300	0.280	0.300	5,456,000	1,571,440	0.2880	16.82	15.98	16.82	15.70	16.82	97,315	16.148	0.00%
2010-07-12	0	0.300	0.295	0.300	0.265	0.305	12,016,000	3,479,360	0.2896	16.82	16.54	16.82	14.86	17.10	214,322	16.234	7.14%
2010-07-09	0	0.280	0.270	0.280	0.265	0.285	176,000	46,960	0.2668	15.70	15.14	15.70	14.86	15.98	3,139	14.959	-1.75%
2010-07-08	0	0.285	0.270	0.285	0.280	0.285	4,432,000	1,244,960	0.2809	15.98	15.14	15.98	15.70	15.98	79,051	15.749	3.64%
2010-07-07	0	0.275	0.270	0.285	0.255	0.295	12,992,000	3,516,000	0.2706	15.42	15.14	15.98	14.30	16.54	231,731	15.173	-3.51%
2010-07-06	0	0.285	0.285	0.290	0.285	0.290	3,632,000	1,042,240	0.2870	15.98	15.98	16.26	15.98	16.26	64,782	16.088	-3.39%
2010-07-05	0	0.295	0.290	0.295	0.290	0.300	2,880,000	839,760	0.2916	16.54	16.26	16.54	16.26	16.82	51,369	16.348	0.00%
2010-07-02	0	0.295	0.285	0.295	0.290	0.300	4,000,000	1,162,560	0.2906	16.54	15.98	16.54	16.26	16.82	71,346	16.295	-3.28%
2010-06-30	0	0.305	0.295	0.305	0.290	0.305	5,568,000	1,666,720	0.2993	17.10	16.54	17.10	16.26	17.10	99,313	16.782	1.67%
2010-06-29	0	0.300	0.295	0.305	0.290	0.300	10,624,000	3,178,560	0.2992	16.82	16.54	17.10	16.26	16.82	189,494	16.774	1.69%
2010-06-28	0	0.295	0.290	0.300	0.290	0.300	6,880,000	2,010,480	0.2922	16.54	16.26	16.82	16.26	16.82	122,714	16.383	-3.28%
2010-06-25	0	0.305	0.295	0.305	0.280	0.305	11,088,000	3,236,880	0.2919	17.10	16.54	17.10	15.70	17.10	197,770	16.367	1.67%
2010-06-24	0	0.300	0.295	0.300	0.295	0.305	1,440,000	431,520	0.2997	16.82	16.54	16.82	16.54	17.10	25,684	16.801	0.00%
2010-06-23	0	0.300	0.295	0.300	0.295	0.305	3,008,000	899,280	0.2990	16.82	16.54	16.82	16.54	17.10	53,652	16.761	0.00%
2010-06-22	0	0.300	0.295	0.300	0.290	0.300	4,384,000	1,294,480	0.2953	16.82	16.54	16.82	16.26	16.82	78,195	16.555	1.69%
2010-06-21	0	0.295	0.295	0.300	0.290	0.310	21,952,000	6,563,920	0.2990	16.54	16.54	16.82	16.26	17.38	391,545	16.764	-1.67%
2010-06-18	0	0.300	0.295	0.300	0.285	0.305	14,432,000	4,281,600	0.2967	16.82	16.54	16.82	15.98	17.10	257,415	16.633	0.00%
2010-06-17	0	0.300	0.295	0.300	0.280	0.315	7,328,000	2,117,840	0.2890	16.82	16.54	16.82	15.70	17.66	130,705	16.203	-1.64%
2010-06-15	0	0.305	0.300	0.305	0.275	0.305	323,808,000	61,041,520	0.1885	17.10	16.82	17.10	15.42	17.10	5,775,572	10.569	5.17%
2010-06-14	0	0.290	0.285	0.290	0.280	0.300	4,880,000	1,420,880	0.2912	16.26	15.98	16.26	15.70	16.82	87,042	16.324	-1.69%
2010-06-11	0	0.295	0.290	0.295	0.260	0.295	17,936,000	5,033,840	0.2807	16.54	16.26	16.54	14.58	16.54	319,914	15.735	9.26%
2010-06-10	0	0.270	0.260	0.270	0.250	0.270	800,000	205,040	0.2563	15.14	14.58	15.14	14.02	15.14	14,269	14.369	5.88%
2010-06-09	0	0.255	0.250	0.260	0.250	0.275	6,560,000	1,665,760	0.2539	14.30	14.02	14.58	14.02	15.42	117,007	14.236	-1.92%
2010-06-08	0	0.260	0.250	0.260	0.250	0.260	4,592,000	1,164,800	0.2537	14.58	14.02	14.58	14.02	14.58	81,905	14.221	-5.45%
2010-06-07	0	0.275	0.260	0.280	0.250	0.275	5,200,000	1,324,880	0.2548	15.42	14.58	15.70	14.02	15.42	92,749	14.285	0.00%
2010-06-04	0	0.275	0.275	0.295	0.270	0.305	17,248,000	4,939,600	0.2864	15.42	15.42	16.54	15.14	17.10	307,642	16.056	-11.29%
2010-06-03	0	0.310	0.290	0.310	0.280	0.310	6,416,000	1,868,800	0.2913	17.38	16.26	17.38	15.70	17.38	114,438	16.330	5.08%
2010-06-02	0	0.295	0.280	0.295	0.280	0.320	11,760,000	3,472,720	0.2953	16.54	15.70	16.54	15.70	17.94	209,756	16.556	-3.28%
2010-06-01	0	0.305	0.290	0.305	0.275	0.310	5,600,000	1,633,840	0.2918	17.10	16.26	17.10	15.42	17.38	99,884	16.357	-4.69%
2010-05-31	0	0.320	0.315	0.320	0.290	0.320	12,400,000	3,734,080	0.3011	17.94	17.66	17.94	16.26	17.94	221,171	16.883	8.47%
2010-05-28	0	0.295	0.275	0.295	0.260	0.300	4,640,000	1,289,760	0.2780	16.54	15.42	16.54	14.58	16.82	82,761	15.584	15.69%
2010-05-27	0	0.255	0.250	0.255	0.225	0.260	8,832,000	2,094,000	0.2371	14.30	14.02	14.30	12.61	14.58	157,531	13.293	6.69%
2010-05-26	0	0.239	0.239	0.240	0.190	0.240	7,232,000	1,567,392	0.2167	13.40	13.40	13.46	10.65	13.46	128,993	12.151	7.66%
2010-05-25	0	0.222	0.220	0.225	0.220	0.240	3,744,000	854,688	0.2283	12.45	12.33	12.61	12.33	13.46	66,780	12.799	-10.84%
2010-05-24	0	0.249	0.240	0.250	0.222	0.255	624,000	150,736	0.2416	13.96	13.46	14.02	12.45	14.30	11,130	13.543	-2.35%
2010-05-20	0	0.255	0.250	0.255	0.245	0.280	6,576,000	1,682,960	0.2559	14.30	14.02	14.30	13.74	15.70	117,292	14.348	-5.56%
2010-05-19	0	0.270	0.270	0.280	0.270	0.280	6,304,000	1,746,000	0.2770	15.14	15.14	15.70	15.14	15.70	112,441	15.528	-3.57%
2010-05-18	0	0.280	0.275	0.295	0.275	0.280	560,000	156,400	0.2793	15.70	15.42	16.54	15.42	15.70	9,988	15.658	1.82%
2010-05-17	0	0.275	0.270	0.280	0.265	0.285	2,720,000	759,760	0.2793	15.42	15.14	15.70	14.86	15.98	48,515	15.660	-6.78%
2010-05-14	0	0.295	0.285	0.295	0.285	0.295	1,664,000	490,080	0.2945	16.54	15.98	16.54	15.98	16.54	29,680	16.512	0.00%
2010-05-13	0	0.295	0.290	0.300	0.285	0.300	1,776,000	531,520	0.2993	16.54	16.26	16.82	15.98	16.82	31,677	16.779	-3.28%
2010-05-12	0	0.305	0.285	0.305	0.285	0.305	7,088,000	2,077,840	0.2931	17.10	15.98	17.10	15.98	17.10	126,424	16.435	-1.61%
2010-05-11	0	0.310	0.305	0.315	0.300	0.310	2,256,000	690,240	0.3060	17.38	17.10	17.66	16.82	17.38	40,239	17.154	1.64%
2010-05-10	0	0.305	0.305	0.310	0.285	0.305	3,456,000	1,022,880	0.2960	17.10	17.10	17.38	15.98	17.10	61,643	16.594	3.39%
2010-05-07	0	0.295	0.285	0.300	0.270	0.330	18,988,000	5,510,780	0.2902	16.54	15.98	16.82	15.14	18.50	338,678	16.271	-7.81%
2010-05-06	0	0.320	0.320	0.325	0.310	0.340	4,832,000	1,556,720	0.3222	17.94	17.94	18.22	17.38	19.06	86,186	18.062	-4.48%
2010-05-05	0	0.335	0.330	0.335	0.320	0.340	3,120,000	1,025,840	0.3288	18.78	18.50	18.78	17.94	19.06	55,650	18.434	3.08%
2010-05-04	0	0.325	0.315	0.325	0.315	0.325	2,208,000	701,040	0.3175	18.22	17.66	18.22	17.66	18.22	39,383	17.801	1.56%
2010-05-03	0	0.320	0.320	0.330	0.320	0.325	624,000	201,600	0.3231	17.94	17.94	18.50	17.94	18.22	11,130	18.113	-3.03%
2010-04-30	0	0.330	0.330	0.335	0.320	0.330	4,528,000	1,480,640	0.3270	18.50	18.50	18.78	17.94	18.50	80,763	18.333	3.13%
2010-04-29	0	0.320	0.315	0.325	0.315	0.335	6,624,000	2,151,440	0.3248	17.94	17.66	18.22	17.66	18.78	118,148	18.210	-4.48%
2010-04-28	0	0.335	0.330	0.340	0.325	0.335	4,528,000	1,501,440	0.3316	18.78	18.50	19.06	18.22	18.78	80,763	18.591	-1.47%
2010-04-27	0	0.340	0.335	0.340	0.330	0.345	9,104,000	3,061,200	0.3362	19.06	18.78	19.06	18.50	19.34	162,383	18.852	0.00%
2010-04-26	0	0.340	0.335	0.345	0.340	0.350	1,968,000	676,240	0.3436	19.06	18.78	19.34	19.06	19.62	35,102	19.265	-2.86%
2010-04-23	0	0.350	0.345	0.350	0.350	0.370	8,192,000	2,951,040	0.3602	19.62	19.34	19.62	19.62	20.74	146,116	20.197	-2.78%
2010-04-22	0	0.360	0.355	0.365	0.330	0.365	10,832,000	3,787,200	0.3496	20.18	19.90	20.46	18.50	20.46	193,204	19.602	7.46%
2010-04-21	0	0.335	0.330	0.335	0.330	0.340	7,040,000	2,353,040	0.3342	18.78	18.50	18.78	18.50	19.06	125,568	18.739	-1.47%
2010-04-20	0	0.340	0.330	0.340	0.330	0.340	2,592,000	875,440	0.3377	19.06	18.50	19.06	18.50	19.06	46,232	18.936	1.49%
2010-04-19	0	0.335	0.325	0.335	0.315	0.360	26,516,000	8,875,300	0.3347	18.78	18.22	18.78	17.66	20.18	472,950	18.766	-6.94%
2010-04-16	0	0.360	0.355	0.360	0.355	0.360	5,312,000	1,907,680	0.3591	20.18	19.90	20.18	19.90	20.18	94,747	20.134	0.00%
2010-04-15	0	0.360	0.355	0.360	0.350	0.360	7,200,000	2,568,720	0.3568	20.18	19.90	20.18	19.62	20.18	128,422	20.002	1.41%
2010-04-14	0	0.355	0.350	0.360	0.350	0.370	8,128,000	2,923,360	0.3597	19.90	19.62	20.18	19.62	20.74	144,974	20.165	-1.39%
2010-04-13	0	0.360	0.355	0.360	0.350	0.370	23,968,000	8,519,920	0.3555	20.18	19.90	20.18	19.62	20.74	427,503	19.929	-1.37%
2010-04-12	0	0.365	0.360	0.365	0.350	0.375	25,424,000	9,196,240	0.3617	20.46	20.18	20.46	19.62	21.02	453,473	20.280	-2.67%
2010-04-09	0	0.375	0.370	0.375	0.365	0.395	19,088,000	7,232,240	0.3789	21.02	20.74	21.02	20.46	22.15	340,461	21.242	-3.85%
2010-04-08	0	0.390	0.385	0.390	0.330	0.400	64,624,000	24,488,400	0.3789	21.87	21.59	21.87	18.50	22.43	1,152,660	21.245	16.42%
2010-04-07	0	0.335	0.330	0.335	0.325	0.345	28,640,000	9,665,280	0.3375	18.78	18.50	18.78	18.22	19.34	510,835	18.921	-1.47%
2010-04-01	1	-	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2010-03-31	0	0.340	0.335	0.340	0.330	0.360	31,312,000	10,849,840	0.3465	19.06	18.78	19.06	18.50	20.18	558,494	19.427	3.03%
2010-03-30	0	0.330	0.325	0.330	0.325	0.335	1,920,000	628,880	0.3275	18.50	18.22	18.50	18.22	18.78	34,246	18.364	0.00%
2010-03-29	0	0.330	0.325	0.330	0.320	0.330	4,560,000	1,490,720	0.3269	18.50	18.22	18.50	17.94	18.50	81,334	18.328	1.54%
2010-03-26	0	0.325	0.320	0.325	0.320	0.330	5,008,000	1,615,200	0.3225	18.22	17.94	18.22	17.94	18.50	89,325	18.082	0.00%
2010-03-25	0	0.325	0.320	0.325	0.310	0.325	4,760,000	1,498,560	0.3148	18.22	17.94	18.22	17.38	18.22	84,901	17.651	3.17%
2010-03-24	0	0.315	0.315	0.320	0.315	0.325	4,320,000	1,376,880	0.3187	17.66	17.66	17.94	17.66	18.22	77,053	17.869	0.00%
2010-03-23	0	0.315	0.315	0.320	0.315	0.340	4,720,000	1,543,120	0.3269	17.66	17.66	17.94	17.66	19.06	84,188	18.329	-7.35%
2010-03-22	0	0.340	0.340	0.350	0.330	0.355	44,768,000	15,579,360	0.3480	19.06	19.06	19.62	18.50	19.90	798,500	19.511	4.62%
2010-03-19	0	0.325	0.325	0.330	0.305	0.325	5,168,000	1,629,280	0.3153	18.22	18.22	18.50	17.10	18.22	92,179	17.675	1.56%
2010-03-18	0	0.320	0.310	0.315	0.305	0.330	5,696,000	1,788,800	0.3140	17.94	17.38	17.66	17.10	18.50	101,596	17.607	4.92%
2010-03-17	0	0.305	0.300	0.305	0.300	0.315	65,696,000	16,751,520	0.2550	17.10	16.82	17.10	16.82	17.66	1,171,781	14.296	-1.61%
2010-03-16	0	0.310	0.310	0.315	0.310	0.320	1,875,000	589,505	0.3144	17.38	17.38	17.66	17.38	17.94	33,443	17.627	0.00%
2010-03-15	0	0.310	0.305	0.310	0.290	0.335	32,144,000	10,048,240	0.3126	17.38	17.10	17.38	16.26	18.78	573,334	17.526	-1.59%
2010-03-12	0	0.315	0.315	0.320	0.310	0.330	16,176,000	5,140,960	0.3178	17.66	17.66	17.94	17.38	18.50	288,522	17.818	1.61%
2010-03-11	0	0.310	0.315	0.320	0.290	0.315	5,600,000	1,677,200	0.2995	17.38	17.66	17.94	16.26	17.66	99,884	16.791	5.08%
2010-03-10	0	0.295	0.295	0.305	0.290	0.320	8,512,000	2,575,040	0.3025	16.54	16.54	17.10	16.26	17.94	151,824	16.961	-10.61%
2010-03-09	0	0.330	0.320	0.330	0.315	0.345	12,384,000	4,045,200	0.3266	18.50	17.94	18.50	17.66	19.34	220,886	18.314	-4.35%
2010-03-08	0	0.345	0.340	0.345	0.335	0.355	19,072,000	6,588,080	0.3454	19.34	19.06	19.34	18.78	19.90	340,176	19.367	2.99%
2010-03-05	0	0.335	0.330	0.335	0.305	0.350	22,064,000	7,342,480	0.3328	18.78	18.50	18.78	17.10	19.62	393,543	18.657	9.84%
2010-03-04	0	0.305	0.305	0.310	0.295	0.310	6,528,000	1,986,960	0.3044	17.10	17.10	17.38	16.54	17.38	116,436	17.065	0.00%
2010-03-03	0	0.305	0.300	0.305	0.295	0.355	35,240,000	11,547,880	0.3277	17.10	16.82	17.10	16.54	19.90	628,555	18.372	-3.17%
2010-03-02	0	0.315	0.315	0.320	0.265	0.330	39,008,000	11,894,320	0.3049	17.66	17.66	17.94	14.86	18.50	695,763	17.095	12.50%
2010-03-01	0	0.280	0.275	0.280	0.255	0.285	10,272,000	2,817,600	0.2743	15.70	15.42	15.70	14.30	15.98	183,216	15.379	9.80%
2010-02-26	0	0.255	0.250	0.255	0.249	0.255	2,176,000	543,296	0.2497	14.30	14.02	14.30	13.96	14.30	38,812	13.998	2.82%
2010-02-25	0	0.248	0.243	0.249	0.248	0.250	2,992,000	745,200	0.2491	13.90	13.62	13.96	13.90	14.02	53,367	13.964	0.00%
2010-02-24	0	0.248	0.246	0.250	0.248	0.250	12,224,000	3,043,920	0.2490	13.90	13.79	14.02	13.90	14.02	218,032	13.961	-0.40%
2010-02-23	0	0.249	0.241	0.249	0.249	0.249	32,000	7,968	0.2490	13.96	13.51	13.96	13.96	13.96	571	13.960	0.00%
2010-02-22	0	0.249	0.248	0.250	0.236	0.255	3,008,000	735,776	0.2446	13.96	13.90	14.02	13.23	14.30	53,652	13.714	4.18%
2010-02-19	0	0.239	0.235	0.239	0.231	0.241	2,832,000	677,360	0.2392	13.40	13.18	13.40	12.95	13.51	50,513	13.410	0.00%
2010-02-18	0	0.239	0.231	0.239	0.238	0.244	8,768,000	2,101,840	0.2397	13.40	12.95	13.40	13.34	13.68	156,390	13.440	0.00%
2010-02-17	0	0.239	0.234	0.240	0.234	0.244	1,952,000	465,904	0.2387	13.40	13.12	13.46	13.12	13.68	34,817	13.382	0.42%
2010-02-12	0	0.238	0.225	0.238	0.237	0.238	160,000	38,064	0.2379	13.34	12.61	13.34	13.29	13.34	2,854	13.338	1.28%
2010-02-11	0	0.235	0.229	0.236	0.229	0.235	32,000	7,424	0.2320	13.18	12.84	13.23	12.84	13.18	571	13.007	0.00%
2010-02-10	0	0.235	0.230	0.236	0.226	0.235	3,232,000	750,928	0.2323	13.18	12.89	13.23	12.67	13.18	57,647	13.026	2.17%
2010-02-09	0	0.230	0.230	0.235	0.229	0.235	1,856,000	428,288	0.2308	12.89	12.89	13.18	12.84	13.18	33,104	12.938	3.60%
2010-02-08	0	0.222	0.216	0.228	0.222	0.230	2,240,000	502,256	0.2242	12.45	12.11	12.78	12.45	12.89	39,954	12.571	0.00%
2010-02-05	0	0.222	0.215	0.222	0.215	0.222	19,234,000	4,200,500	0.2184	12.45	12.05	12.45	12.05	12.45	343,065	12.244	-1.33%
2010-02-04	0	0.225	0.220	0.225	0.210	0.225	14,560,000	3,215,696	0.2209	12.61	12.33	12.61	11.77	12.61	259,698	12.382	0.00%
2010-02-03	0	0.225	0.219	0.225	0.222	0.225	64,000	14,256	0.2228	12.61	12.28	12.61	12.45	12.61	1,142	12.489	1.81%
2010-02-02	0	0.221	0.221	0.230	0.220	0.230	2,064,000	469,120	0.2273	12.39	12.39	12.89	12.33	12.89	36,814	12.743	-3.91%
2010-02-01	0	0.230	0.234	0.235	0.230	0.235	720,000	167,280	0.2323	12.89	13.12	13.18	12.89	13.18	12,842	13.026	-1.29%
2010-01-29	0	0.233	0.216	0.235	0.209	0.233	2,656,000	575,392	0.2166	13.06	12.11	13.18	11.72	13.06	47,374	12.146	-1.27%
2010-01-28	0	0.236	0.232	0.233	0.230	0.240	22,464,000	5,310,064	0.2364	13.23	13.01	13.06	12.89	13.46	400,677	13.253	2.61%
2010-01-27	0	0.230	0.229	0.230	0.230	0.245	13,616,000	3,259,312	0.2394	12.89	12.84	12.89	12.89	13.74	242,861	13.421	0.88%
2010-01-26	0	0.228	0.222	0.232	0.222	0.248	3,296,000	780,832	0.2369	12.78	12.45	13.01	12.45	13.90	58,789	13.282	-5.79%
2010-01-25	0	0.242	0.235	0.242	0.227	0.243	20,784,000	4,850,192	0.2334	13.57	13.18	13.57	12.73	13.62	370,712	13.083	5.22%
2010-01-22	0	0.230	0.227	0.230	0.218	0.250	29,264,000	6,765,440	0.2312	12.89	12.73	12.89	12.22	14.02	521,965	12.961	-7.26%
2010-01-21	0	0.248	0.243	0.248	0.243	0.265	11,264,000	2,830,320	0.2513	13.90	13.62	13.90	13.62	14.86	200,909	14.088	-4.62%
2010-01-20	0	0.260	0.250	0.260	0.248	0.260	5,248,000	1,342,592	0.2558	14.58	14.02	14.58	13.90	14.58	93,605	14.343	4.00%
2010-01-19	0	0.250	0.250	0.255	0.245	0.280	16,160,000	4,193,024	0.2595	14.02	14.02	14.30	13.74	15.70	288,236	14.547	-9.09%
2010-01-18	0	0.275	0.270	0.280	0.275	0.290	8,736,000	2,464,640	0.2821	15.42	15.14	15.70	15.42	16.26	155,819	15.817	-5.17%
2010-01-15	0	0.290	0.285	0.290	0.260	0.315	22,752,000	6,698,320	0.2944	16.26	15.98	16.26	14.58	17.66	405,814	16.506	7.41%
2010-01-14	0	0.270	0.270	0.285	0.265	0.305	29,328,000	8,353,120	0.2848	15.14	15.14	15.98	14.86	17.10	523,106	15.968	-5.26%
2010-01-13	0	0.285	0.285	0.290	0.245	0.295	20,880,000	5,709,440	0.2734	15.98	15.98	16.26	13.74	16.54	372,424	15.330	16.33%
2010-01-12	0	0.245	0.243	0.250	0.235	0.250	10,336,000	2,526,816	0.2445	13.74	13.62	14.02	13.18	14.02	184,357	13.706	0.00%
2010-01-11	0	0.245	0.240	0.245	0.217	0.247	14,688,000	3,486,336	0.2374	13.74	13.46	13.74	12.17	13.85	261,981	13.308	15.02%
2010-01-08	0	0.213	0.210	0.214	0.200	0.215	10,128,000	2,081,648	0.2055	11.94	11.77	12.00	11.21	12.05	180,647	11.523	3.40%
2010-01-07	0	0.206	0.203	0.208	0.200	0.206	2,400,000	490,992	0.2046	11.55	11.38	11.66	11.21	11.55	42,807	11.470	0.00%
2010-01-06	0	0.206	0.204	0.207	0.200	0.215	6,752,000	1,406,176	0.2083	11.55	11.44	11.61	11.21	12.05	120,431	11.676	-2.37%
2010-01-05	0	0.211	0.204	0.213	0.200	0.212	4,992,000	1,026,496	0.2056	11.83	11.44	11.94	11.21	11.89	89,039	11.529	3.94%
2010-01-04	0	0.203	0.199	0.206	0.187	0.205	8,704,000	1,732,688	0.1991	11.38	11.16	11.55	10.48	11.49	155,248	11.161	9.73%
2009-12-31	0	0.185	0.185	0.187	0.180	0.187	8,144,000	1,499,952	0.1842	10.37	10.37	10.48	10.09	10.48	145,260	10.326	0.54%
2009-12-30	0	0.184	0.179	0.184	0.179	0.190	46,608,000	8,630,288	0.1852	10.32	10.04	10.32	10.04	10.65	831,319	10.381	0.00%
2009-12-29	0	0.184	0.184	0.187	0.183	0.189	6,912,000	1,284,960	0.1859	10.32	10.32	10.48	10.26	10.60	123,285	10.423	-0.54%
2009-12-28	0	0.185	0.183	0.185	0.183	0.186	992,000	182,816	0.1843	10.37	10.26	10.37	10.26	10.43	17,694	10.332	-1.60%
2009-12-24	0	0.188	0.185	0.192	0.188	0.188	32,000	6,016	0.1880	10.54	10.37	10.76	10.54	10.54	571	10.540	-1.05%
2009-12-23	0	0.190	0.186	0.190	0.183	0.195	14,048,000	2,640,304	0.1879	10.65	10.43	10.65	10.26	10.93	250,566	10.537	-2.06%
2009-12-22	0	0.194	0.189	0.194	0.185	0.195	2,448,000	460,800	0.1882	10.88	10.60	10.88	10.37	10.93	43,664	10.553	1.57%
2009-12-21	0	0.191	0.191	0.196	0.189	0.192	22,288,000	4,234,960	0.1900	10.71	10.71	10.99	10.60	10.76	397,538	10.653	1.06%
2009-12-18	0	0.189	0.189	0.194	0.189	0.195	9,072,000	1,732,608	0.1910	10.60	10.60	10.88	10.60	10.93	161,812	10.708	-3.08%
2009-12-17	0	0.195	0.195	0.196	0.194	0.200	15,680,000	3,077,872	0.1963	10.93	10.93	10.99	10.88	11.21	279,675	11.005	0.52%
2009-12-16	0	0.194	0.194	0.198	0.190	0.200	5,120,000	1,000,768	0.1955	10.88	10.88	11.10	10.65	11.21	91,322	10.959	-2.02%
2009-12-15	0	0.198	0.195	0.199	0.188	0.202	10,576,000	2,062,288	0.1950	11.10	10.93	11.16	10.54	11.33	188,638	10.933	3.12%
2009-12-14	0	0.192	0.190	0.193	0.185	0.192	2,880,000	542,752	0.1885	10.76	10.65	10.82	10.37	10.76	51,369	10.566	2.13%
2009-12-11	0	0.188	0.188	0.191	0.188	0.192	8,032,000	1,526,496	0.1901	10.54	10.54	10.71	10.54	10.76	143,262	10.655	0.00%
2009-12-10	0	0.188	0.188	0.190	0.186	0.205	10,832,000	2,061,920	0.1904	10.54	10.54	10.65	10.43	11.49	193,204	10.672	-7.84%
2009-12-09	0	0.204	0.196	0.204	0.178	0.215	37,104,000	7,236,528	0.1950	11.44	10.99	11.44	9.980	12.05	661,802	10.935	13.33%
2009-12-08	0	0.180	0.178	0.184	0.175	0.180	3,648,000	651,936	0.1787	10.09	9.980	10.32	9.811	10.09	65,067	10.019	3.45%
2009-12-07	0	0.174	0.172	0.175	0.170	0.185	4,192,000	725,008	0.1730	9.755	9.643	9.811	9.531	10.37	74,770	9.6965	-0.57%
2009-12-04	0	0.175	0.175	0.182	0.175	0.200	10,384,000	1,916,848	0.1846	9.811	9.811	10.20	9.811	11.21	185,213	10.349	-7.89%
2009-12-03	0	0.190	0.188	0.196	0.187	0.215	7,280,000	1,423,584	0.1955	10.65	10.54	10.99	10.48	12.05	129,849	10.963	-6.40%
2009-12-02	0	0.203	0.204	0.205	0.175	0.242	79,232,000	15,498,880	0.1956	11.38	11.44	11.49	9.811	13.57	1,413,214	10.967	16.00%
2009-12-01	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	0.00%
2009-10-09	0	0.175	0.170	0.176	0.172	0.176	12,880,000	2,249,264	0.1746	9.811	9.531	9.867	9.643	9.867	229,733	9.7908	-1.69%
2009-10-08	0	0.178	0.173	0.179	0.170	0.178	7,360,000	1,265,872	0.1720	9.980	9.699	10.04	9.531	9.980	131,276	9.6428	0.00%
2009-10-07	0	0.178	0.177	0.180	0.178	0.187	2,608,000	470,944	0.1806	9.980	9.924	10.09	9.980	10.48	46,517	10.124	-2.20%
2009-10-06	0	0.182	0.182	0.187	0.180	0.198	6,368,000	1,175,104	0.1845	10.20	10.20	10.48	10.09	11.10	113,582	10.346	-3.19%
2009-10-05	0	0.188	0.181	0.190	0.179	0.190	2,816,000	510,464	0.1813	10.54	10.15	10.65	10.04	10.65	50,227	10.163	5.62%
2009-10-02	0	0.178	0.177	0.184	0.178	0.190	3,136,000	561,648	0.1791	9.980	9.924	10.32	9.980	10.65	55,935	10.041	3.49%
2009-09-30	0	0.172	0.171	0.174	0.170	0.180	6,032,000	1,053,264	0.1746	9.643	9.587	9.755	9.531	10.09	107,589	9.7897	-1.71%
2009-09-29	0	0.175	0.172	0.177	0.170	0.182	3,280,000	573,504	0.1748	9.811	9.643	9.924	9.531	10.20	58,503	9.8029	1.74%
2009-09-28	0	0.172	0.171	0.172	0.171	0.185	4,528,000	801,664	0.1770	9.643	9.587	9.643	9.587	10.37	80,763	9.9261	-9.47%
2009-09-25	0	0.190	0.188	0.191	0.164	0.203	6,800,000	1,269,968	0.1868	10.65	10.54	10.71	9.195	11.38	121,288	10.471	7.95%
2009-09-24	0	0.176	0.175	0.180	0.176	0.209	8,576,000	1,609,792	0.1877	9.867	9.811	10.09	9.867	11.72	152,965	10.524	-15.79%
2009-09-23	0	0.209	0.200	0.209	0.200	0.255	23,408,000	5,251,520	0.2243	11.72	11.21	11.72	11.21	14.30	417,515	12.578	-13.28%
2009-09-22	0	0.241	0.241	0.243	0.225	0.300	47,952,000	12,480,256	0.2603	13.51	13.51	13.62	12.61	16.82	855,291	14.592	23.59%
2009-09-21	1	-	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	0.00%
2009-09-18	1	0.195	0.190	0.195	0.165	0.206	27,588,000	5,012,976	0.1817	10.93	10.65	10.93	9.251	11.55	492,071	10.188	18.18%
2009-09-17	0	0.165	0.160	0.185	0.154	0.195	15,248,000	2,498,640	0.1639	9.251	8.970	10.37	8.634	10.93	271,970	9.1872	8.55%
2009-09-16	0	0.152	0.152	0.162	0.150	0.162	6,160,000	929,280	0.1509	8.522	8.522	9.083	8.410	9.083	109,872	8.4578	-6.17%
2009-09-15	0	0.162	0.150	0.162	0.140	0.162	816,000	119,952	0.1470	9.083	8.410	9.083	7.849	9.083	14,555	8.2416	4.52%
2009-09-14	0	0.155	0.155	0.170	0.139	0.150	5,504,000	793,920	0.1442	8.690	8.690	9.531	7.793	8.410	98,172	8.0871	13.14%
2009-09-11	0	0.137	0.137	0.140	0.134	0.139	5,712,000	783,264	0.1371	7.681	7.681	7.849	7.513	7.793	101,882	7.6880	0.74%
2009-09-10	0	0.136	0.131	0.136	0.130	0.137	2,000,000	269,584	0.1348	7.625	7.345	7.625	7.288	7.681	35,673	7.5571	4.62%
2009-09-09	0	0.130	0.130	0.132	0.130	0.133	1,616,000	212,336	0.1314	7.288	7.288	7.401	7.288	7.457	28,824	7.3667	-2.26%
2009-09-08	0	0.133	0.133	0.134	0.130	0.141	3,968,000	533,776	0.1345	7.457	7.457	7.513	7.288	7.905	70,775	7.5419	-0.75%
2009-09-07	0	0.134	0.134	0.135	0.130	0.135	2,732,000	365,780	0.1339	7.513	7.513	7.569	7.288	7.569	48,729	7.5064	3.08%
2009-09-04	0	0.130	0.122	0.130	-	-	0	0	-	7.288	6.840	7.288	-	-	0	-	-2.26%
2009-09-03	0	0.133	0.124	0.133	0.133	0.133	160,000	21,280	0.1330	7.457	6.952	7.457	7.457	7.457	2,854	7.4567	0.00%
2009-09-02	0	0.133	0.133	0.134	0.120	0.135	2,304,000	295,632	0.1283	7.457	7.457	7.513	6.728	7.569	41,095	7.1939	-1.48%
2009-09-01	0	0.135	0.135	0.138	-	-	0	0	-	7.569	7.569	7.737	-	-	0	-	12.50%
2009-08-31	0	0.120	0.120	0.128	0.120	0.131	3,776,000	475,408	0.1259	6.728	6.728	7.176	6.728	7.345	67,350	7.0587	-8.40%
2009-08-28	0	0.131	0.131	0.132	0.127	0.131	5,784,000	737,472	0.1275	7.345	7.345	7.401	7.120	7.345	103,166	7.1484	0.00%
2009-08-27	0	0.131	0.132	0.135	0.125	0.132	2,688,000	340,192	0.1266	7.345	7.401	7.569	7.008	7.401	47,944	7.0956	4.80%
2009-08-26	0	0.125	0.133	0.134	0.125	0.130	384,000	49,520	0.1290	7.008	7.457	7.513	7.008	7.288	6,849	7.2301	0.81%
2009-08-25	0	0.124	0.124	0.134	0.119	0.123	1,216,000	147,808	0.1216	6.952	6.952	7.513	6.672	6.896	21,689	6.8149	3.33%
2009-08-24	0	0.120	0.125	0.130	0.120	0.120	992,000	119,040	0.1200	6.728	7.008	7.288	6.728	6.728	17,694	6.7278	-1.64%
2009-08-21	0	0.122	0.117	0.127	0.114	0.122	1,280,000	149,808	0.1170	6.840	6.560	7.120	6.391	6.840	22,831	6.5617	3.39%
2009-08-20	0	0.118	0.118	0.121	0.117	0.117	144,000	16,864	0.1171	6.616	6.616	6.784	6.560	6.560	2,568	6.5658	1.72%
2009-08-19	0	0.116	0.116	0.125	0.112	0.116	992,000	114,464	0.1154	6.504	6.504	7.008	6.279	6.504	17,694	6.4692	-3.33%
2009-08-18	0	0.120	0.115	0.120	0.115	0.120	1,776,000	209,440	0.1179	6.728	6.447	6.728	6.447	6.728	31,677	6.6116	-4.00%
2009-08-17	0	0.125	0.120	0.125	-	-	0	0	-	7.008	6.728	7.008	-	-	0	-	-3.85%
2009-08-14	0	0.130	0.130	0.132	0.120	0.126	1,776,000	217,376	0.1224	7.288	7.288	7.401	6.728	7.064	31,677	6.8622	3.17%
2009-08-13	0	0.126	0.126	0.130	0.125	0.136	1,520,000	200,400	0.1318	7.064	7.064	7.288	7.008	7.625	27,111	7.3917	-8.03%
2009-08-12	0	0.137	0.136	0.140	0.134	0.137	1,152,000	156,448	0.1358	7.681	7.625	7.849	7.513	7.681	20,548	7.6140	0.74%
2009-08-11	0	0.136	0.134	0.136	0.130	0.149	6,608,000	910,960	0.1379	7.625	7.513	7.625	7.288	8.354	117,863	7.7290	4.62%
2009-08-10	0	0.130	0.125	0.130	0.120	0.131	6,112,000	777,120	0.1271	7.288	7.008	7.288	6.728	7.345	109,016	7.1285	10.17%
2009-08-07	0	0.118	0.113	0.118	0.118	0.120	1,424,000	169,120	0.1188	6.616	6.335	6.616	6.616	6.728	25,399	6.6585	0.00%
2009-08-06	0	0.118	0.114	0.118	0.118	0.118	2,000,000	236,000	0.1180	6.616	6.391	6.616	6.616	6.616	35,673	6.6157	3.51%
2009-08-05	0	0.114	0.114	0.119	0.114	0.114	1,280,000	145,920	0.1140	6.391	6.391	6.672	6.391	6.391	22,831	6.3914	0.00%
2009-08-04	0	0.114	0.112	0.123	0.114	0.127	848,000	98,480	0.1161	6.391	6.279	6.896	6.391	7.120	15,125	6.5110	-12.31%
2009-08-03	0	0.130	0.116	0.130	0.132	0.150	176,000	24,144	0.1372	7.288	6.504	7.288	7.401	8.410	3,139	7.6911	-1.52%
2009-07-31	0	0.132	0.114	0.132	0.119	0.138	864,000	104,272	0.1207	7.401	6.391	7.401	6.672	7.737	15,411	6.7662	11.86%
2009-07-30	0	0.118	0.112	0.118	0.118	0.118	176,000	20,768	0.1180	6.616	6.279	6.616	6.616	6.616	3,139	6.6157	0.85%
2009-07-29	0	0.117	0.112	0.117	0.118	0.118	448,000	52,864	0.1180	6.560	6.279	6.560	6.616	6.616	7,991	6.6157	-0.85%
2009-07-28	0	0.118	0.111	0.120	0.117	0.120	528,000	62,368	0.1181	6.616	6.223	6.728	6.560	6.728	9,418	6.6225	0.85%
2009-07-27	0	0.117	0.111	0.117	0.116	0.117	512,000	59,856	0.1169	6.560	6.223	6.560	6.504	6.560	9,132	6.5544	0.00%
2009-07-24	0	0.117	0.115	0.117	0.110	0.117	4,048,000	473,504	0.1170	6.560	6.447	6.560	6.167	6.560	72,202	6.5581	-2.50%
2009-07-23	0	0.120	0.113	0.122	0.110	0.125	864,000	103,760	0.1201	6.728	6.335	6.840	6.167	7.008	15,411	6.7330	2.56%
2009-07-22	0	0.117	0.110	0.118	0.114	0.117	32,000	3,696	0.1155	6.560	6.167	6.616	6.391	6.560	571	6.4755	9.35%
2009-07-21	0	0.107	0.106	0.112	0.107	0.115	448,000	50,384	0.1125	5.999	5.943	6.279	5.999	6.447	7,991	6.3053	-3.60%
2009-07-20	0	0.111	0.114	0.115	-	-	0	0	-	6.223	6.391	6.447	-	-	0	-	0.00%
2009-07-17	0	0.111	0.111	0.118	0.109	0.119	2,668,000	299,912	0.1124	6.223	6.223	6.616	6.111	6.672	47,588	6.3023	-2.63%
2009-07-16	0	0.114	0.112	0.123	0.108	0.120	784,000	91,440	0.1166	6.391	6.279	6.896	6.055	6.728	13,984	6.5390	-0.87%
2009-07-15	0	0.115	0.119	0.120	0.115	0.120	80,000	9,520	0.1190	6.447	6.672	6.728	6.447	6.728	1,427	6.6717	-6.50%
2009-07-14	0	0.123	0.110	0.123	-	-	0	0	-	6.896	6.167	6.896	-	-	0	-	-0.81%
2009-07-13	0	0.124	0.124	0.125	0.112	0.115	736,000	83,632	0.1136	6.952	6.952	7.008	6.279	6.447	13,128	6.3707	0.00%
2009-07-10	0	0.124	0.110	0.125	0.120	0.124	1,568,000	188,224	0.1200	6.952	6.167	7.008	6.728	6.952	27,967	6.7301	4.20%
2009-07-09	0	0.119	0.119	0.120	0.105	0.111	1,056,000	115,088	0.1090	6.672	6.672	6.728	5.887	6.223	18,835	6.1102	-1.65%
2009-07-08	0	0.121	0.121	0.127	0.118	0.130	1,936,000	236,224	0.1220	6.784	6.784	7.120	6.616	7.288	34,531	6.8409	9.01%
2009-07-07	0	0.111	0.105	0.111	0.105	0.111	176,000	19,440	0.1105	6.223	5.887	6.223	5.887	6.223	3,139	6.1926	5.71%
2009-07-06	0	0.105	0.100	0.119	-	-	0	0	-	5.887	5.607	6.672	-	-	0	-	0.00%
2009-07-03	0	0.105	0.105	0.115	0.103	0.103	16,000	1,648	0.1030	5.887	5.887	6.447	5.775	5.775	285	5.7747	-2.78%
2009-07-02	0	0.108	0.108	0.118	0.108	0.112	656,000	72,704	0.1108	6.055	6.055	6.616	6.055	6.279	11,701	6.2137	-3.57%
2009-06-30	0	0.112	0.112	0.120	0.112	0.121	736,000	83,952	0.1141	6.279	6.279	6.728	6.279	6.784	13,128	6.3951	-6.67%
2009-06-29	0	0.120	0.114	0.121	0.119	0.120	656,000	78,400	0.1195	6.728	6.391	6.784	6.672	6.728	11,701	6.7005	4.35%
2009-06-26	0	0.115	0.115	0.117	-	-	0	0	-	6.447	6.447	6.560	-	-	0	-	4.55%
2009-06-25	0	0.110	0.106	0.118	0.110	0.120	1,584,000	183,072	0.1156	6.167	5.943	6.616	6.167	6.728	28,253	6.4798	0.00%
2009-06-24	0	0.110	0.110	0.120	0.110	0.112	752,000	82,816	0.1101	6.167	6.167	6.728	6.167	6.279	13,413	6.1743	-7.56%
2009-06-23	0	0.119	0.113	0.119	0.120	0.120	208,000	24,960	0.1200	6.672	6.335	6.672	6.728	6.728	3,710	6.7278	-0.83%
2009-06-22	0	0.120	0.120	0.130	0.118	0.125	784,000	95,552	0.1219	6.728	6.728	7.288	6.616	7.008	13,984	6.8331	-7.69%
2009-06-19	0	0.130	0.125	0.130	0.132	0.133	1,760,000	232,416	0.1321	7.288	7.008	7.288	7.401	7.457	31,392	7.4037	-2.99%
2009-06-18	0	0.134	0.128	0.134	0.124	0.135	1,168,000	151,856	0.1300	7.513	7.176	7.513	6.952	7.569	20,833	7.2892	1.52%
2009-06-17	0	0.132	0.127	0.132	0.127	0.140	1,936,000	261,520	0.1351	7.401	7.120	7.401	7.120	7.849	34,531	7.5734	-2.22%
2009-06-16	0	0.135	0.133	0.138	0.114	0.155	9,104,000	1,193,648	0.1311	7.569	7.457	7.737	6.391	8.690	162,383	7.3508	19.47%
2009-06-15	0	0.113	0.113	0.119	0.112	0.120	2,352,000	270,784	0.1151	6.335	6.335	6.672	6.279	6.728	41,951	6.4547	2.73%
2009-06-12	0	0.110	0.110	0.114	0.110	0.118	976,000	108,400	0.1111	6.167	6.167	6.391	6.167	6.616	17,408	6.2269	-5.98%
2009-06-11	0	0.117	0.113	0.119	0.110	0.117	2,000,000	225,728	0.1129	6.560	6.335	6.672	6.167	6.560	35,673	6.3277	5.41%
2009-06-10	0	0.111	0.111	0.121	0.111	0.111	192,000	21,312	0.1110	6.223	6.223	6.784	6.223	6.223	3,425	6.2232	-4.31%
2009-06-09	0	0.116	0.111	0.120	0.104	0.120	1,664,000	188,016	0.1130	6.504	6.223	6.728	5.831	6.728	29,680	6.3348	-3.33%
2009-06-08	0	0.120	0.118	0.125	0.119	0.127	864,000	104,512	0.1210	6.728	6.616	7.008	6.672	7.120	15,411	6.7818	0.00%
2009-06-05	0	0.120	0.117	0.120	0.117	0.128	2,480,000	300,368	0.1211	6.728	6.560	6.728	6.560	7.176	44,234	6.7904	-6.25%
2009-06-04	0	0.128	0.124	0.128	0.115	0.128	1,584,000	196,272	0.1239	7.176	6.952	7.176	6.447	7.176	28,253	6.9470	6.67%
2009-06-03	0	0.120	0.118	0.123	0.118	0.120	688,000	82,288	0.1196	6.728	6.616	6.896	6.616	6.728	12,271	6.7056	0.84%
2009-06-02	0	0.119	0.119	0.126	0.119	0.125	2,880,000	356,640	0.1238	6.672	6.672	7.064	6.672	7.008	51,369	6.9427	-4.80%
2009-06-01	0	0.125	0.125	0.130	0.123	0.133	4,208,000	531,760	0.1264	7.008	7.008	7.288	6.896	7.457	75,056	7.0849	1.63%
2009-05-29	0	0.123	0.117	0.123	0.115	0.130	1,248,000	146,512	0.1174	6.896	6.560	6.896	6.447	7.288	22,260	6.5819	1.65%
2009-05-27	0	0.121	0.121	0.129	0.120	0.129	3,872,000	467,680	0.1208	6.784	6.784	7.232	6.728	7.232	69,063	6.7718	2.54%
2009-05-26	0	0.118	0.118	0.124	0.118	0.120	784,000	92,832	0.1184	6.616	6.616	6.952	6.616	6.728	13,984	6.6386	0.85%
2009-05-25	0	0.117	0.117	0.125	0.117	0.124	816,000	96,928	0.1188	6.560	6.560	7.008	6.560	6.952	14,555	6.6597	-2.50%
2009-05-22	0	0.120	0.113	0.122	0.111	0.130	4,720,000	584,144	0.1238	6.728	6.335	6.840	6.223	7.288	84,188	6.9386	-6.25%
2009-05-21	0	0.128	0.128	0.132	0.127	0.141	15,200,000	2,020,512	0.1329	7.176	7.176	7.401	7.120	7.905	271,113	7.4526	-3.76%
2009-05-20	0	0.133	0.133	0.138	0.125	0.148	26,624,000	3,625,152	0.1362	7.457	7.457	7.737	7.008	8.298	474,877	7.6339	6.40%
2009-05-19	0	0.125	0.121	0.128	0.108	0.125	14,080,000	1,650,288	0.1172	7.008	6.784	7.176	6.055	7.008	251,137	6.5713	16.82%
2009-05-18	0	0.107	0.112	0.114	0.094	0.110	13,664,000	1,354,096	0.0991	5.999	6.279	6.391	5.270	6.167	243,717	5.5560	11.46%
2009-05-15	0	0.096	0.096	0.097	0.095	0.097	2,448,000	235,216	0.0961	5.382	5.382	5.438	5.326	5.438	43,664	5.3870	0.00%
2009-05-14	0	0.096	0.094	0.096	0.091	0.098	15,616,000	1,513,600	0.0969	5.382	5.270	5.382	5.102	5.494	278,533	5.4342	-1.03%
2009-05-13	0	0.097	0.096	0.098	0.094	0.098	2,816,000	274,272	0.0974	5.438	5.382	5.494	5.270	5.494	50,227	5.4606	0.00%
2009-05-12	0	0.097	0.094	0.097	0.098	0.099	4,080,000	403,840	0.0990	5.438	5.270	5.438	5.494	5.550	72,773	5.5493	-1.02%
2009-05-11	0	0.098	0.094	0.098	0.092	0.098	13,984,000	1,353,008	0.0968	5.494	5.270	5.494	5.158	5.494	249,424	5.4245	0.00%
2009-05-08	0	0.098	0.092	0.098	0.090	0.099	8,368,000	765,008	0.0914	5.494	5.158	5.494	5.046	5.550	149,255	5.1255	4.26%
2009-05-07	0	0.094	0.094	0.095	0.088	0.095	4,256,000	383,440	0.0901	5.270	5.270	5.326	4.934	5.326	75,912	5.0511	5.62%
2009-05-06	0	0.089	0.082	0.089	0.088	0.089	4,544,000	404,240	0.0890	4.990	4.597	4.990	4.934	4.990	81,049	4.9876	-1.11%
2009-05-05	0	0.090	0.088	0.090	0.088	0.090	4,256,000	378,752	0.0890	5.046	4.934	5.046	4.934	5.046	75,912	4.9894	0.00%
2009-05-04	0	0.090	0.081	0.091	0.090	0.090	1,264,000	113,760	0.0900	5.046	4.541	5.102	5.046	5.046	22,545	5.0459	-1.10%
2009-04-30	0	0.091	0.086	0.091	0.091	0.093	4,368,000	405,360	0.0928	5.102	4.822	5.102	5.102	5.214	77,909	5.2030	0.00%
2009-04-29	0	0.091	0.086	0.091	0.090	0.094	4,112,000	386,080	0.0939	5.102	4.822	5.102	5.046	5.270	73,343	5.2640	2.25%
2009-04-28	0	0.089	0.089	0.090	0.081	0.099	5,728,000	541,264	0.0945	4.990	4.990	5.046	4.541	5.550	102,167	5.2978	-6.32%
2009-04-27	0	0.095	0.084	0.095	0.090	0.096	5,028,000	474,368	0.0943	5.326	4.709	5.326	5.046	5.382	89,681	5.2895	-5.00%
2009-04-24	0	0.100	0.096	0.100	0.094	0.100	12,496,000	1,213,408	0.0971	5.607	5.382	5.607	5.270	5.607	222,884	5.4441	6.38%
2009-04-23	0	0.094	0.091	0.094	0.090	0.094	4,352,000	408,704	0.0939	5.270	5.102	5.270	5.046	5.270	77,624	5.2652	-3.09%
2009-04-22	0	0.097	0.095	0.097	0.094	0.099	1,776,000	174,816	0.0984	5.438	5.326	5.438	5.270	5.550	31,677	5.5186	3.19%
2009-04-21	0	0.094	0.083	0.096	0.089	0.094	160,000	14,720	0.0920	5.270	4.653	5.382	4.990	5.270	2,854	5.1580	5.62%
2009-04-20	0	0.089	0.087	0.096	0.089	0.094	912,000	84,272	0.0924	4.990	4.878	5.382	4.990	5.270	16,267	5.1806	-4.30%
2009-04-17	0	0.093	0.093	0.099	0.093	0.094	336,000	31,408	0.0935	5.214	5.214	5.550	5.214	5.270	5,993	5.2408	-7.00%
2009-04-16	0	0.100	0.092	0.103	0.100	0.107	1,264,000	134,128	0.1061	5.607	5.158	5.775	5.607	5.999	22,545	5.9493	0.00%
2009-04-15	0	0.100	0.095	0.100	0.098	0.110	400,000	40,160	0.1004	5.607	5.326	5.607	5.494	6.167	7,135	5.6289	-2.91%
2009-04-14	0	0.103	0.093	0.118	0.096	0.103	704,000	71,456	0.1015	5.775	5.214	6.616	5.382	5.775	12,557	5.6906	6.19%
2009-04-09	0	0.097	0.097	0.104	0.080	0.099	2,752,000	269,504	0.0979	5.438	5.438	5.831	4.485	5.550	49,086	5.4905	-1.02%
2009-04-08	0	0.098	0.095	0.098	0.096	0.098	352,000	34,112	0.0969	5.494	5.326	5.494	5.382	5.494	6,278	5.4332	3.16%
2009-04-07	0	0.095	0.095	0.101	0.093	0.104	2,688,000	275,184	0.1024	5.326	5.326	5.663	5.214	5.831	47,944	5.7397	-7.77%
2009-04-06	0	0.103	0.093	0.103	0.100	0.106	6,384,000	657,888	0.1031	5.775	5.214	5.775	5.607	5.943	113,868	5.7777	6.19%
2009-04-03	0	0.097	0.097	0.100	0.097	0.110	1,536,000	159,008	0.1035	5.438	5.438	5.607	5.438	6.167	27,397	5.8039	2.11%
2009-04-02	0	0.095	0.095	0.102	0.095	0.111	1,728,000	185,264	0.1072	5.326	5.326	5.719	5.326	6.223	30,821	6.0109	-15.18%
2009-04-01	0	0.112	0.100	0.112	0.112	0.112	496,000	55,552	0.1120	6.279	5.607	6.279	6.279	6.279	8,847	6.2793	-0.88%
2009-03-31	0	0.113	0.100	0.113	0.100	0.115	1,440,000	162,304	0.1127	6.335	5.607	6.335	5.607	6.447	25,684	6.3192	-1.74%
2009-03-30	0	0.115	0.110	0.116	0.110	0.116	3,600,000	413,616	0.1149	6.447	6.167	6.504	6.167	6.504	64,211	6.4415	2.68%
2009-03-27	0	0.112	0.103	0.112	0.100	0.112	2,160,000	240,000	0.1111	6.279	5.775	6.279	5.607	6.279	38,527	6.2295	-0.88%
2009-03-26	0	0.113	0.106	0.113	0.106	0.117	5,408,000	608,704	0.1126	6.335	5.943	6.335	5.943	6.560	96,459	6.3105	2.73%
2009-03-25	0	0.110	0.110	0.117	0.110	0.114	368,000	40,928	0.1112	6.167	6.167	6.560	6.167	6.391	6,564	6.2354	-3.51%
2009-03-24	0	0.114	0.111	0.117	0.112	0.118	608,000	69,360	0.1141	6.391	6.223	6.560	6.279	6.616	10,845	6.3958	-2.56%
2009-03-23	0	0.117	0.111	0.119	0.111	0.127	2,656,000	322,640	0.1215	6.560	6.223	6.672	6.223	7.120	47,374	6.8106	0.86%
2009-03-20	0	0.116	0.116	0.131	0.116	0.131	784,000	98,192	0.1252	6.504	6.504	7.345	6.504	7.345	13,984	7.0219	-1.69%
2009-03-19	0	0.118	0.110	0.118	0.121	0.122	2,224,000	269,136	0.1210	6.616	6.167	6.616	6.784	6.840	39,668	6.7847	-2.48%
2009-03-18	0	0.121	0.103	0.124	0.121	0.121	320,000	38,720	0.1210	6.784	5.775	6.952	6.784	6.784	5,708	6.7839	0.00%
2009-03-17	0	0.121	0.102	0.122	0.109	0.122	2,544,000	299,280	0.1176	6.784	5.719	6.840	6.111	6.840	45,376	6.5956	17.48%
2009-03-16	0	0.103	0.103	0.129	0.098	0.098	64,000	6,272	0.0980	5.775	5.775	7.232	5.494	5.494	1,142	5.4944	-16.26%
2009-03-13	0	0.123	0.098	0.120	-	-	0	0	-	6.896	5.494	6.728	-	-	0	-	-1.60%
2009-03-12	0	0.125	0.105	0.125	-	-	0	0	-	7.008	5.887	7.008	-	-	0	-	0.00%
2009-03-11	0	0.125	0.105	0.125	0.125	0.125	2,144,000	268,000	0.1250	7.008	5.887	7.008	7.008	7.008	38,241	7.0081	-1.57%
2009-03-10	0	0.127	0.108	0.129	-	-	0	0	-	7.120	6.055	7.232	-	-	0	-	0.00%
2009-03-09	0	0.127	0.109	0.128	0.127	0.127	592,000	75,184	0.1270	7.120	6.111	7.176	7.120	7.120	10,559	7.1203	1.60%
2009-03-06	0	0.125	0.118	0.126	0.120	0.128	5,840,000	728,768	0.1248	7.008	6.616	7.064	6.728	7.176	104,165	6.9963	0.00%
2009-03-05	0	0.125	0.120	0.130	0.125	0.125	128,000	16,000	0.1250	7.008	6.728	7.288	7.008	7.008	2,283	7.0081	-4.58%
2009-03-04	0	0.131	0.117	0.131	0.115	0.132	13,568,000	1,682,752	0.1240	7.345	6.560	7.345	6.447	7.401	242,004	6.9534	3.15%
2009-03-03	0	0.127	0.116	0.127	0.127	0.129	5,424,000	695,152	0.1282	7.120	6.504	7.120	7.120	7.232	96,745	7.1854	1.60%
2009-03-02	0	0.125	0.111	0.125	0.125	0.135	2,352,000	312,640	0.1329	7.008	6.223	7.008	7.008	7.569	41,951	7.4525	-3.10%
2009-02-27	0	0.129	0.128	0.130	0.128	0.129	912,000	117,504	0.1288	7.232	7.176	7.288	7.176	7.232	16,267	7.2235	0.78%
2009-02-26	0	0.128	0.123	0.130	0.128	0.130	128,000	16,512	0.1290	7.176	6.896	7.288	7.176	7.288	2,283	7.2324	0.00%
2009-02-25	0	0.128	0.124	0.129	0.123	0.131	1,120,000	144,320	0.1289	7.176	6.952	7.232	6.896	7.345	19,977	7.2244	4.07%
2009-02-24	0	0.123	0.123	0.133	0.122	0.138	3,152,000	417,248	0.1324	6.896	6.896	7.457	6.840	7.737	56,220	7.4217	-9.56%
2009-02-23	0	0.136	0.126	0.139	0.125	0.136	640,000	81,776	0.1278	7.625	7.064	7.793	7.008	7.625	11,415	7.1637	0.74%
2009-02-20	0	0.135	0.127	0.137	0.125	0.135	1,136,000	146,272	0.1288	7.569	7.120	7.681	7.008	7.569	20,262	7.2190	-2.17%
2009-02-19	0	0.138	0.133	0.142	0.138	0.142	416,000	58,304	0.1402	7.737	7.457	7.961	7.737	7.961	7,420	7.8577	-4.83%
2009-02-18	0	0.145	0.138	0.145	0.145	0.149	3,760,000	551,616	0.1467	8.129	7.737	8.129	8.129	8.354	67,065	8.2251	-2.03%
2009-02-17	0	0.148	0.145	0.152	0.148	0.159	4,928,000	758,960	0.1540	8.298	8.129	8.522	8.298	8.914	87,898	8.6346	-6.33%
2009-02-16	0	0.158	0.152	0.158	0.152	0.174	21,328,000	3,337,984	0.1565	8.858	8.522	8.858	8.522	9.755	380,415	8.7746	4.64%
2009-02-13	0	0.151	0.146	0.151	0.146	0.153	2,864,000	431,600	0.1507	8.466	8.186	8.466	8.186	8.578	51,083	8.4489	-1.31%
2009-02-12	0	0.153	0.151	0.154	0.143	0.160	78,912,000	11,936,416	0.1513	8.578	8.466	8.634	8.017	8.970	1,407,507	8.4805	2.00%
2009-02-11	0	0.150	0.145	0.150	0.139	0.160	6,336,000	928,768	0.1466	8.410	8.129	8.410	7.793	8.970	113,011	8.2184	12.78%
2009-02-10	0	0.133	0.126	0.132	0.130	0.133	544,000	71,728	0.1319	7.457	7.064	7.401	7.288	7.457	9,703	7.3923	2.31%
2009-02-09	0	0.130	0.130	0.134	0.129	0.142	1,440,000	198,400	0.1378	7.288	7.288	7.513	7.232	7.961	25,684	7.7245	0.00%
2009-02-06	0	0.130	0.129	0.138	0.130	0.135	1,328,000	174,368	0.1313	7.288	7.232	7.737	7.288	7.569	23,687	7.3614	-1.52%
2009-02-05	0	0.132	0.129	0.137	0.132	0.135	912,000	122,176	0.1340	7.401	7.232	7.681	7.401	7.569	16,267	7.5108	-4.35%
2009-02-04	0	0.138	0.131	0.138	0.130	0.139	816,000	109,072	0.1337	7.737	7.345	7.737	7.288	7.793	14,555	7.4940	6.15%
2009-02-03	0	0.130	0.123	0.137	0.122	0.140	1,952,000	250,272	0.1282	7.288	6.896	7.681	6.840	7.849	34,817	7.1883	-7.14%
2009-02-02	0	0.140	0.133	0.140	0.138	0.148	2,000,000	287,760	0.1439	7.849	7.457	7.849	7.737	8.298	35,673	8.0666	-2.78%
2009-01-30	0	0.144	0.136	0.152	0.136	0.148	1,648,000	238,256	0.1446	8.073	7.625	8.522	7.625	8.298	29,394	8.1055	2.86%
2009-01-29	0	0.140	0.126	0.147	0.125	0.140	1,184,000	153,456	0.1296	7.849	7.064	8.242	7.008	7.849	21,118	7.2665	9.37%
2009-01-23	0	0.128	0.128	0.143	0.117	0.131	480,000	61,456	0.1280	7.176	7.176	8.017	6.560	7.345	8,561	7.1782	2.40%
2009-01-22	0	0.125	0.123	0.132	0.120	0.132	1,104,000	143,344	0.1298	7.008	6.896	7.401	6.728	7.401	19,691	7.2795	-3.10%
2009-01-21	0	0.129	0.129	0.130	0.120	0.129	2,544,000	305,824	0.1202	7.232	7.232	7.288	6.728	7.232	45,376	6.7398	-3.01%
2009-01-20	0	0.133	0.122	0.138	0.122	0.133	192,000	25,344	0.1320	7.457	6.840	7.737	6.840	7.457	3,425	7.4006	2.31%
2009-01-19	0	0.130	0.123	0.133	0.130	0.133	368,000	48,272	0.1312	7.288	6.896	7.457	7.288	7.457	6,564	7.3543	-2.26%
2009-01-16	0	0.133	0.119	0.133	0.117	0.133	1,408,000	176,224	0.1252	7.457	6.672	7.457	6.560	7.457	25,114	7.0171	-2.21%
2009-01-15	0	0.136	0.121	0.136	0.120	0.146	2,064,000	275,488	0.1335	7.625	6.784	7.625	6.728	8.186	36,814	7.4832	-1.45%
2009-01-14	0	0.138	0.121	0.138	0.137	0.140	128,000	17,680	0.1381	7.737	6.784	7.737	7.681	7.849	2,283	7.7440	11.29%
2009-01-13	0	0.124	0.122	0.139	0.120	0.124	544,000	66,624	0.1225	6.952	6.840	7.793	6.728	6.952	9,703	6.8663	-4.62%
2009-01-12	0	0.130	0.126	0.135	0.130	0.140	784,000	103,232	0.1317	7.288	7.064	7.569	7.288	7.849	13,984	7.3823	-6.47%
2009-01-09	0	0.139	0.133	0.139	0.134	0.143	352,000	49,168	0.1397	7.793	7.457	7.793	7.513	8.017	6,278	7.8313	-7.33%
2009-01-08	0	0.150	0.144	0.150	0.150	0.150	352,000	52,800	0.1500	8.410	8.073	8.410	8.410	8.410	6,278	8.4098	-0.66%
2009-01-07	0	0.151	0.151	0.158	0.151	0.165	2,288,000	357,728	0.1563	8.466	8.466	8.858	8.466	9.251	40,810	8.7658	-4.43%
2009-01-06	0	0.158	0.155	0.158	0.155	0.196	25,248,000	4,256,592	0.1686	8.858	8.690	8.858	8.690	10.99	450,334	9.4521	-4.82%
2009-01-05	0	0.166	0.159	0.166	0.160	0.169	21,904,000	3,553,168	0.1622	9.307	8.914	9.307	8.970	9.475	390,689	9.0946	0.61%
2009-01-02	0	0.165	0.158	0.165	0.160	0.171	6,704,000	1,117,680	0.1667	9.251	8.858	9.251	8.970	9.587	119,575	9.3471	0.00%
2008-12-31	0	0.165	0.160	0.166	0.160	0.165	6,160,000	997,760	0.1620	9.251	8.970	9.307	8.970	9.251	109,872	9.0811	3.77%
2008-12-30	0	0.159	0.151	0.159	0.150	0.167	23,360,000	3,590,624	0.1537	8.914	8.466	8.914	8.410	9.363	416,659	8.6177	6.00%
2008-12-29	0	0.150	0.150	0.160	0.150	0.172	19,136,000	2,934,480	0.1533	8.410	8.410	8.970	8.410	9.643	341,318	8.5975	-10.71%
2008-12-24	0	0.168	0.160	0.168	0.167	0.168	624,000	104,736	0.1678	9.419	8.970	9.419	9.363	9.419	11,130	9.4103	3.07%
2008-12-23	0	0.163	0.158	0.167	0.163	0.173	3,872,000	655,872	0.1694	9.139	8.858	9.363	9.139	9.699	69,063	9.4968	-3.55%
2008-12-22	0	0.169	0.169	0.173	0.166	0.176	6,896,000	1,190,032	0.1726	9.475	9.475	9.699	9.307	9.867	123,000	9.6751	-1.74%
2008-12-19	0	0.172	0.170	0.172	0.154	0.174	22,784,000	3,774,512	0.1657	9.643	9.531	9.643	8.634	9.755	406,385	9.2880	5.52%
2008-12-18	0	0.163	0.158	0.163	0.158	0.180	37,280,000	6,139,632	0.1647	9.139	8.858	9.139	8.858	10.09	664,941	9.2333	0.62%
2008-12-17	0	0.162	0.162	0.163	0.145	0.170	23,904,000	3,859,088	0.1614	9.083	9.083	9.139	8.129	9.531	426,362	9.0512	8.00%
2008-12-16	0	0.150	0.135	0.150	0.135	0.150	80,000	11,280	0.1410	8.410	7.569	8.410	7.569	8.410	1,427	7.9052	-2.60%
2008-12-15	0	0.154	0.141	0.154	0.153	0.163	880,000	137,072	0.1558	8.634	7.905	8.634	8.578	9.139	15,696	8.7329	4.05%
2008-12-12	0	0.148	0.135	0.148	0.148	0.148	160,000	23,680	0.1480	8.298	7.569	8.298	8.298	8.298	2,854	8.2976	-1.33%
2008-12-11	0	0.150	0.141	0.150	0.140	0.156	1,584,000	227,456	0.1436	8.410	7.905	8.410	7.849	8.746	28,253	8.0507	2.74%
2008-12-10	0	0.146	0.144	0.163	0.143	0.160	1,424,000	210,512	0.1478	8.186	8.073	9.139	8.017	8.970	25,399	8.2882	-11.52%
2008-12-09	0	0.165	0.144	0.165	0.148	0.166	464,000	70,448	0.1518	9.251	8.073	9.251	8.298	9.307	8,276	8.5122	-1.79%
2008-12-08	0	0.168	0.153	0.170	0.145	0.168	416,000	65,408	0.1572	9.419	8.578	9.531	8.129	9.419	7,420	8.8152	12.75%
2008-12-05	0	0.149	0.155	0.160	0.145	0.160	160,000	23,664	0.1479	8.354	8.690	8.970	8.129	8.970	2,854	8.2920	-9.70%
2008-12-04	0	0.165	0.155	0.165	0.165	0.165	96,000	15,840	0.1650	9.251	8.690	9.251	9.251	9.251	1,712	9.2507	3.13%
2008-12-03	0	0.160	0.140	0.160	0.145	0.160	400,000	60,160	0.1504	8.970	7.849	8.970	8.129	8.970	7,135	8.4322	-5.33%
2008-12-02	0	0.169	0.150	0.169	0.170	0.170	96,000	16,320	0.1700	9.475	8.410	9.475	9.531	9.531	1,712	9.5311	0.60%
2008-12-01	0	0.168	0.146	0.168	-	-	0	0	-	9.419	8.186	9.419	-	-	0	-	-1.18%
2008-11-28	0	0.170	0.159	0.170	0.170	0.175	2,176,000	376,368	0.1730	9.531	8.914	9.531	9.531	9.811	38,812	9.6972	-2.86%
2008-11-27	0	0.175	0.148	0.175	0.170	0.176	416,000	71,776	0.1725	9.811	8.298	9.811	9.531	9.867	7,420	9.6734	10.76%
2008-11-26	0	0.158	0.100	0.158	0.158	0.175	224,000	37,840	0.1689	8.858	5.607	8.858	8.858	9.811	3,995	9.4710	-7.60%
2008-11-25	0	0.171	0.161	0.171	0.165	0.172	112,000	19,152	0.1710	9.587	9.026	9.587	9.251	9.643	1,998	9.5871	-2.29%
2008-11-24	0	0.175	0.150	0.175	0.170	0.175	208,000	35,920	0.1727	9.811	8.410	9.811	9.531	9.811	3,710	9.6820	4.79%
2008-11-21	0	0.167	0.156	0.182	0.149	0.169	384,000	60,256	0.1569	9.363	8.746	10.20	8.354	9.475	6,849	8.7975	-6.70%
2008-11-20	0	0.179	0.162	0.179	-	-	0	0	-	10.04	9.083	10.04	-	-	0	-	-2.72%
2008-11-19	0	0.184	0.161	0.184	0.180	0.188	368,000	67,456	0.1833	10.32	9.026	10.32	10.09	10.54	6,564	10.277	2.22%
2008-11-18	0	0.180	0.158	0.180	0.165	0.190	1,184,000	207,184	0.1750	10.09	8.858	10.09	9.251	10.65	21,118	9.8106	-14.29%
2008-11-17	0	0.210	0.190	0.210	0.200	0.216	1,344,000	280,512	0.2087	11.77	10.65	11.77	11.21	12.11	23,972	11.702	4.48%
2008-11-14	0	0.201	0.200	0.201	0.198	0.228	1,936,000	412,800	0.2132	11.27	11.21	11.27	11.10	12.78	34,531	11.954	2.55%
2008-11-13	0	0.196	0.150	0.198	0.196	0.198	192,000	37,760	0.1967	10.99	8.410	11.10	10.99	11.10	3,425	11.026	-1.01%
2008-11-12	0	0.198	0.181	0.198	0.188	0.290	3,488,000	771,888	0.2213	11.10	10.15	11.10	10.54	16.26	62,213	12.407	17.16%
2008-11-11	0	0.169	0.148	0.172	0.134	0.169	992,000	149,488	0.1507	9.475	8.298	9.643	7.513	9.475	17,694	8.4486	26.12%
2008-11-10	0	0.134	0.120	0.140	0.126	0.134	512,000	66,448	0.1298	7.513	6.728	7.849	7.064	7.513	9,132	7.2762	11.67%
2008-11-07	0	0.120	0.110	0.115	0.126	0.128	176,000	22,336	0.1269	6.728	6.167	6.447	7.064	7.176	3,139	7.1152	-7.69%
2008-11-06	0	0.130	0.115	0.130	0.116	0.130	1,040,000	123,456	0.1187	7.288	6.447	7.288	6.504	7.288	18,550	6.6554	13.04%
2008-11-05	0	0.115	0.115	0.126	0.115	0.126	2,320,000	272,560	0.1175	6.447	6.447	7.064	6.447	7.064	41,380	6.5867	-7.26%
2008-11-04	0	0.124	0.110	0.125	0.118	0.125	1,136,000	139,168	0.1225	6.952	6.167	7.008	6.616	7.008	20,262	6.8684	3.33%
2008-11-03	0	0.120	0.112	0.120	0.119	0.121	720,000	86,272	0.1198	6.728	6.279	6.728	6.672	6.784	12,842	6.7178	8.11%
2008-10-31	0	0.111	0.100	0.111	0.100	0.112	3,424,000	369,520	0.1079	6.223	5.607	6.223	5.607	6.279	61,072	6.0506	1.83%
2008-10-30	0	0.109	0.103	0.109	0.100	0.115	5,312,000	577,504	0.1087	6.111	5.775	6.111	5.607	6.447	94,747	6.0952	12.37%
2008-10-29	0	0.097	0.085	0.100	0.072	0.105	18,112,000	1,772,032	0.0978	5.438	4.766	5.607	4.037	5.887	323,053	5.4853	21.25%
2008-10-28	0	0.080	0.073	0.082	0.076	0.089	1,872,000	148,544	0.0794	4.485	4.093	4.597	4.261	4.990	33,390	4.4488	-9.09%
2008-10-27	0	0.088	0.070	0.089	0.072	0.094	1,552,000	121,440	0.0782	4.934	3.925	4.990	4.037	5.270	27,682	4.3869	-7.37%
2008-10-24	0	0.095	0.075	0.102	0.075	0.123	5,952,000	621,056	0.1043	5.326	4.205	5.719	4.205	6.896	106,162	5.8501	-26.92%
2008-10-23	0	0.130	0.109	0.130	0.108	0.133	7,888,000	956,992	0.1213	7.288	6.111	7.288	6.055	7.457	140,694	6.8020	-2.26%
2008-10-22	0	0.133	0.133	0.142	0.133	0.166	2,768,000	391,904	0.1416	7.457	7.457	7.961	7.457	9.307	49,371	7.9379	-8.90%
2008-10-21	0	0.146	0.146	0.180	0.146	0.185	1,040,000	175,648	0.1689	8.186	8.186	10.09	8.186	10.37	18,550	9.4690	-19.78%
2008-10-20	0	0.182	0.163	0.184	0.160	0.195	3,232,000	594,096	0.1838	10.20	9.139	10.32	8.970	10.93	57,647	10.306	-4.21%
2008-10-17	0	0.190	0.175	0.190	0.175	0.193	2,400,000	457,504	0.1906	10.65	9.811	10.65	9.811	10.82	42,807	10.688	3.26%
2008-10-16	0	0.184	0.170	0.184	0.170	0.185	816,000	147,616	0.1809	10.32	9.531	10.32	9.531	10.37	14,555	10.142	-6.60%
2008-10-15	0	0.197	0.178	0.197	0.190	0.199	2,912,000	576,176	0.1979	11.04	9.980	11.04	10.65	11.16	51,940	11.093	-1.50%
2008-10-14	0	0.200	0.185	0.200	0.185	0.205	5,232,000	1,051,488	0.2010	11.21	10.37	11.21	10.37	11.49	93,320	11.268	5.26%
2008-10-13	0	0.190	0.181	0.190	0.190	0.205	1,296,000	263,360	0.2032	10.65	10.15	10.65	10.65	11.49	23,116	11.393	-1.55%
2008-10-10	0	0.193	0.160	0.193	0.144	0.196	1,360,000	244,880	0.1801	10.82	8.970	10.82	8.073	10.99	24,258	10.095	-4.46%
2008-10-09	0	0.202	0.185	0.204	0.180	0.204	2,688,000	533,024	0.1983	11.33	10.37	11.44	10.09	11.44	47,944	11.118	-2.88%
2008-10-08	0	0.208	0.141	0.208	-	-	0	0	-	11.66	7.905	11.66	-	-	0	-	-2.35%
2008-10-06	0	0.213	0.167	0.215	0.185	0.215	1,264,000	252,608	0.1998	11.94	9.363	12.05	10.37	12.05	22,545	11.205	-6.17%
2008-10-03	0	0.227	0.215	0.227	0.209	0.229	112,000	24,560	0.2193	12.73	12.05	12.73	11.72	12.84	1,998	12.294	-0.87%
2008-10-02	0	0.229	0.229	0.230	0.222	0.225	736,000	164,160	0.2230	12.84	12.84	12.89	12.45	12.61	13,128	12.505	2.23%
2008-09-30	0	0.224	0.185	0.224	-	-	0	0	-	12.56	10.37	12.56	-	-	0	-	-0.88%
2008-09-29	0	0.226	0.215	0.227	0.215	0.228	464,000	102,928	0.2218	12.67	12.05	12.73	12.05	12.78	8,276	12.437	7.11%
2008-09-26	0	0.211	0.211	0.235	0.211	0.223	480,000	106,912	0.2227	11.83	11.83	13.18	11.83	12.50	8,561	12.488	-12.08%
2008-09-25	0	0.240	0.228	0.239	0.221	0.248	3,520,000	849,040	0.2412	13.46	12.78	13.40	12.39	13.90	62,784	13.523	0.00%
2008-09-24	0	0.240	0.224	0.240	0.245	0.245	80,000	19,600	0.2450	13.46	12.56	13.46	13.74	13.74	1,427	13.736	-2.04%
2008-09-23	0	0.245	0.231	0.245	0.221	0.245	3,152,000	735,472	0.2333	13.74	12.95	13.74	12.39	13.74	56,220	13.082	7.46%
2008-09-22	0	0.228	0.212	0.228	0.220	0.265	2,960,000	692,944	0.2341	12.78	11.89	12.78	12.33	14.86	52,796	13.125	-6.94%
2008-09-19	0	0.245	0.240	0.245	0.151	0.260	7,328,000	1,534,640	0.2094	13.74	13.46	13.74	8.466	14.58	130,705	11.741	72.54%
2008-09-18	0	0.142	0.141	0.159	0.140	0.160	1,856,000	284,000	0.1530	7.961	7.905	8.914	7.849	8.970	33,104	8.5789	-11.25%
2008-09-17	0	0.160	0.156	0.160	0.160	0.195	1,936,000	345,712	0.1786	8.970	8.746	8.970	8.970	10.93	34,531	10.012	-11.11%
2008-09-16	0	0.180	0.164	0.190	0.156	0.220	3,968,000	725,408	0.1828	10.09	9.195	10.65	8.746	12.33	70,775	10.250	-18.92%
2008-09-12	0	0.222	0.223	0.230	0.215	0.236	2,176,000	488,064	0.2243	12.45	12.50	12.89	12.05	13.23	38,812	12.575	3.26%
2008-09-11	0	0.215	0.210	0.215	0.208	0.270	6,176,000	1,396,736	0.2262	12.05	11.77	12.05	11.66	15.14	110,158	12.679	-17.31%
2008-09-10	0	0.260	0.260	0.270	0.250	0.330	4,896,000	1,462,480	0.2987	14.58	14.58	15.14	14.02	18.50	87,327	16.747	-21.21%
2008-09-09	0	0.330	0.315	0.330	0.300	0.360	7,792,000	2,621,120	0.3364	18.50	17.66	18.50	16.82	20.18	138,981	18.860	-10.81%
2008-09-08	0	0.370	0.345	0.370	0.345	0.420	3,552,000	1,343,120	0.3781	20.74	19.34	20.74	19.34	23.55	63,355	21.200	-3.90%
2008-09-05	0	0.385	0.375	0.385	0.375	0.420	6,000,000	2,355,840	0.3926	21.59	21.02	21.59	21.02	23.55	107,018	22.013	-9.41%
2008-09-04	0	0.425	0.425	0.430	0.420	0.445	2,688,000	1,153,520	0.4291	23.83	23.83	24.11	23.55	24.95	47,944	24.060	-5.56%
2008-09-03	0	0.450	0.440	0.460	0.445	0.490	7,360,000	3,477,600	0.4725	25.23	24.67	25.79	24.95	27.47	131,276	26.491	-7.22%
2008-09-02	0	0.485	0.485	0.495	0.420	0.510	31,872,000	15,762,080	0.4945	27.19	27.19	27.75	23.55	28.59	568,482	27.727	6.59%
2008-09-01	0	0.455	0.455	0.470	0.440	0.470	4,608,000	2,103,760	0.4565	25.51	25.51	26.35	24.67	26.35	82,190	25.596	-2.15%
2008-08-29	0	0.465	0.465	0.475	0.465	0.500	1,456,000	698,400	0.4797	26.07	26.07	26.63	26.07	28.03	25,970	26.893	-3.12%
2008-08-28	0	0.480	0.475	0.480	0.470	0.510	4,496,000	2,161,760	0.4808	26.91	26.63	26.91	26.35	28.59	80,192	26.957	-3.03%
2008-08-27	0	0.495	0.495	0.500	0.495	0.520	6,576,000	3,333,600	0.5069	27.75	27.75	28.03	27.75	29.15	117,292	28.421	0.00%
2008-08-26	0	0.495	0.490	0.500	0.480	0.500	2,912,000	1,431,280	0.4915	27.75	27.47	28.03	26.91	28.03	51,940	27.557	-2.94%
2008-08-25	0	0.510	0.500	0.510	0.440	0.530	14,752,000	7,246,640	0.4912	28.59	28.03	28.59	24.67	29.71	263,123	27.541	15.91%
2008-08-21	0	0.440	0.435	0.445	0.420	0.445	8,432,000	3,663,680	0.4345	24.67	24.39	24.95	23.55	24.95	150,397	24.360	-1.12%
2008-08-20	0	0.445	0.445	0.450	0.430	0.460	3,392,000	1,511,840	0.4457	24.95	24.95	25.23	24.11	25.79	60,501	24.989	1.14%
2008-08-19	0	0.440	0.440	0.445	0.425	0.475	4,080,000	1,825,200	0.4474	24.67	24.67	24.95	23.83	26.63	72,773	25.081	-5.38%
2008-08-18	0	0.465	0.460	0.465	0.465	0.500	3,328,000	1,600,000	0.4808	26.07	25.79	26.07	26.07	28.03	59,360	26.954	-6.06%
2008-08-15	0	0.495	0.495	0.500	0.490	0.520	15,456,000	7,807,040	0.5051	27.75	27.75	28.03	27.47	29.15	275,680	28.319	0.00%
2008-08-14	0	0.495	0.495	0.500	0.460	0.495	7,680,000	3,652,240	0.4756	27.75	27.75	28.03	25.79	27.75	136,984	26.662	-1.00%
2008-08-13	0	0.500	0.495	0.510	0.495	0.540	6,768,000	3,504,880	0.5179	28.03	27.75	28.59	27.75	30.28	120,717	29.034	-3.85%
2008-08-12	0	0.520	0.510	0.530	0.510	0.570	29,056,000	15,658,560	0.5389	29.15	28.59	29.71	28.59	31.96	518,255	30.214	-7.14%
2008-08-11	0	0.560	0.550	0.570	0.550	0.600	10,848,000	6,224,160	0.5738	31.40	30.84	31.96	30.84	33.64	193,489	32.168	-5.08%
2008-08-08	0	0.590	0.590	0.600	0.590	0.610	3,632,000	2,178,400	0.5998	33.08	33.08	33.64	33.08	34.20	64,782	33.627	-1.67%
2008-08-07	0	0.600	0.600	0.610	0.600	0.650	5,088,000	3,100,000	0.6093	33.64	33.64	34.20	33.64	36.44	90,752	34.159	-4.76%
2008-08-05	0	0.630	0.610	0.630	0.570	0.670	16,544,000	10,192,640	0.6161	35.32	34.20	35.32	31.96	37.56	295,086	34.541	-5.97%
2008-08-04	0	0.670	0.660	0.680	0.660	0.730	42,176,000	29,141,600	0.6910	37.56	37.00	38.12	37.00	40.93	752,268	38.738	3.08%
2008-08-01	0	0.650	0.640	0.650	0.560	0.660	21,160,000	12,954,560	0.6122	36.44	35.88	36.44	31.40	37.00	377,418	34.324	18.18%
2008-07-31	0	0.550	0.550	0.560	0.550	0.560	3,744,000	2,062,560	0.5509	30.84	30.84	31.40	30.84	31.40	66,780	30.886	0.00%
2008-07-30	0	0.550	0.550	0.560	0.550	0.600	4,368,000	2,442,560	0.5592	30.84	30.84	31.40	30.84	33.64	77,909	31.351	-5.17%
2008-07-29	0	0.580	0.580	0.590	0.530	0.620	9,776,000	5,736,960	0.5868	32.52	32.52	33.08	29.71	34.76	174,369	32.901	7.41%
2008-07-28	0	0.540	0.530	0.540	0.530	0.600	4,656,000	2,619,680	0.5626	30.28	29.71	30.28	29.71	33.64	83,046	31.545	-6.90%
2008-07-25	0	0.580	0.560	0.580	0.490	0.600	18,400,000	9,988,800	0.5429	32.52	31.40	32.52	27.47	33.64	328,190	30.436	-3.33%
2008-07-24	0	0.600	0.600	0.620	0.600	0.650	15,600,000	9,679,680	0.6205	33.64	33.64	34.76	33.64	36.44	278,248	34.788	-7.69%
2008-07-23	0	0.650	0.640	0.650	0.630	0.700	42,944,000	28,844,640	0.6717	36.44	35.88	36.44	35.32	39.25	765,967	37.658	3.17%
2008-07-22	0	0.630	0.630	0.640	0.610	0.690	40,400,000	26,386,880	0.6531	35.32	35.32	35.88	34.20	38.68	720,591	36.618	5.00%
2008-07-21	0	0.600	0.600	0.610	0.500	0.740	129,424,000	82,852,560	0.6402	33.64	33.64	34.20	28.03	41.49	2,308,459	35.891	44.58%
2008-07-18	1	-	-	-	-	-	0	0	-	23.27	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	23.27	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	23.27	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	23.27	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	23.27	-	-	-	-	0	-	0.00%
2008-07-11	0	0.415	0.415	0.420	0.355	0.415	36,416,000	13,652,080	0.3749	23.27	23.27	23.55	19.90	23.27	649,531	21.018	16.90%
2008-07-10	0	0.355	0.350	0.355	0.300	0.385	26,720,000	9,486,800	0.3550	19.90	19.62	19.90	16.82	21.59	476,589	19.906	1.43%
2008-07-09	0	0.350	0.350	0.355	0.335	0.360	21,920,000	7,607,520	0.3471	19.62	19.62	19.90	18.78	20.18	390,974	19.458	9.38%
2008-07-08	0	0.320	0.310	0.320	0.300	0.325	40,608,000	12,624,320	0.3109	17.94	17.38	17.94	16.82	18.22	724,301	17.430	3.23%
2008-07-07	0	0.310	0.300	0.315	0.285	0.330	40,024,000	12,144,400	0.3034	17.38	16.82	17.66	15.98	18.50	713,884	17.012	6.90%
2008-07-04	0	0.290	0.285	0.295	0.245	0.290	20,656,000	5,726,480	0.2772	16.26	15.98	16.54	13.74	16.26	368,429	15.543	18.37%
2008-07-03	0	0.245	0.242	0.245	0.210	0.250	52,160,000	11,649,360	0.2233	13.74	13.57	13.74	11.77	14.02	930,347	12.522	13.43%
2008-07-02	0	0.216	0.216	0.225	0.206	0.225	46,128,000	9,670,784	0.2097	12.11	12.11	12.61	11.55	12.61	822,758	11.754	4.85%
2008-06-30	0	0.206	0.205	0.211	0.204	0.229	39,012,000	8,038,396	0.2060	11.55	11.49	11.83	11.44	12.84	695,834	11.552	0.98%
2008-06-27	0	0.204	0.204	0.206	0.204	0.210	21,152,000	4,341,632	0.2053	11.44	11.44	11.55	11.44	11.77	377,276	11.508	-0.49%
2008-06-26	0	0.205	0.205	0.206	0.201	0.209	15,996,000	3,261,700	0.2039	11.49	11.49	11.55	11.27	11.72	285,311	11.432	0.99%
2008-06-25	0	0.203	0.201	0.206	0.203	0.210	960,000	199,216	0.2075	11.38	11.27	11.55	11.38	11.77	17,123	11.634	0.00%
2008-06-24	0	0.203	0.203	0.206	0.202	0.212	17,328,000	3,565,744	0.2058	11.38	11.38	11.55	11.33	11.89	309,069	11.537	-0.49%
2008-06-23	0	0.204	0.200	0.204	0.193	0.205	4,928,000	1,006,112	0.2042	11.44	11.21	11.44	10.82	11.49	87,898	11.446	-0.49%
2008-06-20	0	0.205	0.204	0.205	0.200	0.220	24,112,000	4,965,424	0.2059	11.49	11.44	11.49	11.21	12.33	430,071	11.546	-10.48%
2008-06-19	0	0.229	0.219	0.229	0.215	0.239	45,296,000	10,302,160	0.2274	12.84	12.28	12.84	12.05	13.40	807,918	12.751	2.23%
2008-06-18	0	0.224	0.222	0.224	0.208	0.230	22,616,000	5,045,880	0.2231	12.56	12.45	12.56	11.66	12.89	403,388	12.509	2.28%
2008-06-17	0	0.219	0.215	0.219	0.209	0.224	21,792,000	4,780,544	0.2194	12.28	12.05	12.28	11.72	12.56	388,691	12.299	-0.45%
2008-06-16	0	0.220	0.217	0.220	0.208	0.230	13,616,000	2,901,920	0.2131	12.33	12.17	12.33	11.66	12.89	242,861	11.949	0.46%
2008-06-13	0	0.219	0.208	0.225	0.205	0.224	8,720,000	1,897,456	0.2176	12.28	11.66	12.61	11.49	12.56	155,533	12.200	-4.37%
2008-06-12	0	0.229	0.220	0.230	0.211	0.229	7,776,000	1,695,248	0.2180	12.84	12.33	12.89	11.83	12.84	138,696	12.223	-2.55%
2008-06-11	0	0.235	0.228	0.235	0.220	0.243	5,904,000	1,401,392	0.2374	13.18	12.78	13.18	12.33	13.62	105,306	13.308	1.29%
2008-06-10	0	0.232	0.232	0.239	0.230	0.245	736,000	176,736	0.2401	13.01	13.01	13.40	12.89	13.74	13,128	13.463	-4.92%
2008-06-06	0	0.244	0.231	0.245	0.242	0.244	528,000	128,448	0.2433	13.68	12.95	13.74	13.57	13.68	9,418	13.639	2.52%
2008-06-05	0	0.238	0.238	0.250	0.220	0.250	896,000	215,872	0.2409	13.34	13.34	14.02	12.33	14.02	15,981	13.508	-3.25%
2008-06-04	0	0.246	0.238	0.248	0.238	0.248	1,040,000	255,168	0.2454	13.79	13.34	13.90	13.34	13.90	18,550	13.756	-0.81%
2008-06-03	0	0.248	0.226	0.248	0.248	0.248	32,000	7,936	0.2480	13.90	12.67	13.90	13.90	13.90	571	13.904	0.00%
2008-06-02	0	0.248	0.236	0.250	0.231	0.248	3,552,000	864,336	0.2433	13.90	13.23	14.02	12.95	13.90	63,355	13.643	1.22%
2008-05-30	0	0.245	0.232	0.245	0.227	0.246	4,208,000	1,018,592	0.2421	13.74	13.01	13.74	12.73	13.79	75,056	13.571	0.41%
2008-05-29	0	0.244	0.244	0.250	0.244	0.260	4,032,000	1,030,608	0.2556	13.68	13.68	14.02	13.68	14.58	71,916	14.331	-0.41%
2008-05-28	0	0.245	0.242	0.245	0.240	0.250	2,396,000	590,264	0.2464	13.74	13.57	13.74	13.46	14.02	42,736	13.812	-2.00%
2008-05-27	0	0.250	0.250	0.255	0.245	0.270	12,800,000	3,330,864	0.2602	14.02	14.02	14.30	13.74	15.14	228,306	14.589	0.81%
2008-05-26	0	0.248	0.245	0.248	0.246	0.255	1,028,000	256,748	0.2498	13.90	13.74	13.90	13.79	14.30	18,336	14.003	-6.42%
2008-05-23	0	0.265	0.260	0.270	0.250	0.280	7,232,000	1,925,280	0.2662	14.86	14.58	15.14	14.02	15.70	128,993	14.925	6.00%
2008-05-22	0	0.250	0.249	0.255	0.250	0.265	5,200,000	1,356,560	0.2609	14.02	13.96	14.30	14.02	14.86	92,749	14.626	-3.85%
2008-05-21	0	0.260	0.255	0.265	0.250	0.260	3,536,000	900,720	0.2547	14.58	14.30	14.86	14.02	14.58	63,070	14.281	4.00%
2008-05-20	0	0.250	0.246	0.255	0.243	0.265	9,648,000	2,473,072	0.2563	14.02	13.79	14.30	13.62	14.86	172,086	14.371	-5.66%
2008-05-19	0	0.265	0.265	0.270	0.265	0.290	11,472,000	3,125,280	0.2724	14.86	14.86	15.14	14.86	16.26	204,619	15.274	-8.62%
2008-05-16	0	0.290	0.280	0.290	0.270	0.300	12,736,000	3,615,600	0.2839	16.26	15.70	16.26	15.14	16.82	227,165	15.916	-3.33%
2008-05-15	0	0.300	0.295	0.300	0.290	0.315	12,176,000	3,733,920	0.3067	16.82	16.54	16.82	16.26	17.66	217,176	17.193	-3.23%
2008-05-14	0	0.310	0.305	0.310	0.300	0.325	14,496,000	4,495,920	0.3101	17.38	17.10	17.38	16.82	18.22	258,557	17.389	1.64%
2008-05-13	0	0.305	0.295	0.305	0.290	0.320	13,392,000	4,031,040	0.3010	17.10	16.54	17.10	16.26	17.94	238,865	16.876	1.67%
2008-05-09	0	0.300	0.300	0.305	0.300	0.315	9,936,000	3,072,320	0.3092	16.82	16.82	17.10	16.82	17.66	177,223	17.336	-1.64%
2008-05-08	0	0.305	0.305	0.310	0.305	0.325	14,656,000	4,645,200	0.3169	17.10	17.10	17.38	17.10	18.22	261,410	17.770	-6.15%
2008-05-07	0	0.325	0.315	0.330	0.315	0.330	12,544,000	4,061,360	0.3238	18.22	17.66	18.50	17.66	18.50	223,740	18.152	0.00%
2008-05-06	0	0.325	0.320	0.325	0.320	0.335	16,800,000	5,518,720	0.3285	18.22	17.94	18.22	17.94	18.78	299,652	18.417	1.56%
2008-05-05	0	0.320	0.320	0.325	0.310	0.355	8,304,000	2,799,840	0.3372	17.94	17.94	18.22	17.38	19.90	148,114	18.903	-7.25%
2008-05-02	0	0.345	0.340	0.345	0.340	0.385	40,384,000	14,638,160	0.3625	19.34	19.06	19.34	19.06	21.59	720,306	20.322	-9.21%
2008-04-30	0	0.380	0.375	0.380	0.315	0.385	144,480,000	49,452,320	0.3423	21.30	21.02	21.30	17.66	21.59	2,577,004	19.190	18.75%
2008-04-29	0	0.320	0.315	0.320	0.315	0.345	60,464,000	20,483,680	0.3388	17.94	17.66	17.94	17.66	19.34	1,078,461	18.993	-4.48%
2008-04-28	0	0.335	0.330	0.340	0.310	0.335	77,264,000	24,780,400	0.3207	18.78	18.50	19.06	17.38	18.78	1,378,112	17.981	8.06%
2008-04-25	0	0.310	0.305	0.310	0.290	0.310	72,240,000	21,463,360	0.2971	17.38	17.10	17.38	16.26	17.38	1,288,502	16.658	5.08%
2008-04-24	0	0.295	0.285	0.290	0.275	0.295	33,312,000	9,344,400	0.2805	16.54	15.98	16.26	15.42	16.54	594,166	15.727	7.27%
2008-04-23	0	0.275	0.270	0.280	0.248	0.285	55,664,000	15,218,944	0.2734	15.42	15.14	15.70	13.90	15.98	992,846	15.329	11.79%
2008-04-22	0	0.246	0.245	0.248	0.246	0.255	111,040,000	23,154,512	0.2085	13.79	13.74	13.90	13.79	14.30	1,980,555	11.691	-0.40%
2008-04-21	1	-	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.00%
2008-04-18	0	0.247	0.243	0.247	0.243	0.260	18,592,000	4,720,000	0.2539	13.85	13.62	13.85	13.62	14.58	331,615	14.233	-1.20%
2008-04-17	0	0.250	0.250	0.255	0.250	0.270	25,440,000	6,735,440	0.2648	14.02	14.02	14.30	14.02	15.14	453,758	14.844	-5.66%
2008-04-16	0	0.265	0.265	0.270	0.265	0.270	20,144,000	5,391,600	0.2677	14.86	14.86	15.14	14.86	15.14	359,297	15.006	1.92%
2008-04-15	0	0.260	0.255	0.260	0.250	0.265	14,096,000	3,651,760	0.2591	14.58	14.30	14.58	14.02	14.86	251,422	14.524	4.00%
2008-04-14	0	0.250	0.246	0.250	0.246	0.265	12,560,000	3,152,288	0.2510	14.02	13.79	14.02	13.79	14.86	224,025	14.071	-5.66%
2008-04-11	0	0.265	0.260	0.270	0.250	0.300	13,104,000	3,495,360	0.2667	14.86	14.58	15.14	14.02	16.82	233,728	14.955	-8.62%
2008-04-10	1	-	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2008-04-03	0	0.290	0.285	0.295	0.248	0.295	19,904,000	5,389,136	0.2708	16.26	15.98	16.54	13.90	16.54	355,016	15.180	13.73%
2008-04-02	0	0.255	0.248	0.255	0.249	0.255	15,568,000	3,948,000	0.2536	14.30	13.90	14.30	13.96	14.30	277,677	14.218	0.00%
2008-04-01	0	0.255	0.248	0.255	0.248	0.255	10,272,000	2,566,160	0.2498	14.30	13.90	14.30	13.90	14.30	183,216	14.006	2.41%
2008-03-31	0	0.249	0.244	0.249	0.244	0.249	9,152,000	2,263,952	0.2474	13.96	13.68	13.96	13.68	13.96	163,239	13.869	0.81%
2008-03-28	0	0.247	0.244	0.247	0.235	0.247	12,816,000	3,088,016	0.2410	13.85	13.68	13.85	13.18	13.85	228,591	13.509	4.66%
2008-03-27	0	0.236	0.232	0.239	0.229	0.237	8,624,000	2,007,216	0.2327	13.23	13.01	13.40	12.84	13.29	153,821	13.049	1.29%
2008-03-26	0	0.233	0.233	0.236	0.230	0.235	4,048,000	943,168	0.2330	13.06	13.06	13.23	12.89	13.18	72,202	13.063	0.00%
2008-03-25	0	0.233	0.231	0.234	0.225	0.238	9,712,000	2,256,928	0.2324	13.06	12.95	13.12	12.61	13.34	173,227	13.029	0.43%
2008-03-20	0	0.232	0.227	0.232	0.215	0.248	5,712,000	1,342,688	0.2351	13.01	12.73	13.01	12.05	13.90	101,882	13.179	-6.83%
2008-03-19	0	0.249	0.245	0.249	0.245	0.250	11,024,000	2,741,200	0.2487	13.96	13.74	13.96	13.74	14.02	196,629	13.941	2.05%
2008-03-18	0	0.244	0.237	0.244	0.236	0.255	12,688,000	3,104,272	0.2447	13.68	13.29	13.68	13.23	14.30	226,308	13.717	1.67%
2008-03-17	0	0.240	0.240	0.247	0.239	0.315	8,960,000	2,373,376	0.2649	13.46	13.46	13.85	13.40	17.66	159,814	14.851	-15.79%
2008-03-14	0	0.285	0.275	0.285	0.255	0.320	43,712,000	13,011,120	0.2977	15.98	15.42	15.98	14.30	17.94	779,665	16.688	-8.06%
2008-03-13	0	0.310	0.310	0.315	0.310	0.330	33,248,000	10,771,120	0.3240	17.38	17.38	17.66	17.38	18.50	593,025	18.163	-6.06%
2008-03-12	0	0.330	0.325	0.330	0.320	0.345	30,944,000	10,103,120	0.3265	18.50	18.22	18.50	17.94	19.34	551,930	18.305	1.54%
2008-03-11	0	0.325	0.320	0.325	0.320	0.335	29,728,000	9,805,200	0.3298	18.22	17.94	18.22	17.94	18.78	530,241	18.492	4.84%
2008-03-10	0	0.310	0.305	0.310	0.305	0.430	87,280,000	31,181,200	0.3573	17.38	17.10	17.38	17.10	24.11	1,556,762	20.030	-27.91%
2008-03-07	1	-	-	-	-	-	0	0	-	24.11	-	-	-	-	0	-	0.00%
2008-03-06	1	0.430	0.430	0.435	0.385	0.450	194,608,000	83,952,160	0.4314	24.11	24.11	24.39	21.59	25.23	3,471,108	24.186	11.69%
2008-03-05	0	0.385	0.380	0.385	0.380	0.395	48,336,000	18,773,040	0.3884	21.59	21.30	21.59	21.30	22.15	862,141	21.775	1.32%
2008-03-04	0	0.380	0.380	0.385	0.360	0.390	66,048,000	25,267,280	0.3826	21.30	21.30	21.59	20.18	21.87	1,178,059	21.448	2.70%
2008-03-03	0	0.370	0.365	0.370	0.365	0.415	77,920,000	30,838,160	0.3958	20.74	20.46	20.74	20.46	23.27	1,389,813	22.189	-5.13%
2008-02-29	0	0.390	0.385	0.390	0.370	0.390	55,752,000	21,276,960	0.3816	21.87	21.59	21.87	20.74	21.87	994,415	21.396	0.00%
2008-02-28	0	0.390	0.390	0.395	0.330	0.390	90,656,000	33,117,760	0.3653	21.87	21.87	22.15	18.50	21.87	1,616,977	20.481	16.42%
2008-02-27	0	0.335	0.330	0.335	0.315	0.335	33,696,000	10,948,160	0.3249	18.78	18.50	18.78	17.66	18.78	601,016	18.216	8.06%
2008-02-26	0	0.310	0.305	0.310	0.300	0.320	37,648,000	11,679,840	0.3102	17.38	17.10	17.38	16.82	17.94	671,505	17.394	3.33%
2008-02-25	0	0.300	0.295	0.300	0.280	0.310	40,672,000	12,128,000	0.2982	16.82	16.54	16.82	15.70	17.38	725,442	16.718	3.45%
2008-02-22	0	0.290	0.285	0.290	0.270	0.340	151,200,000	46,025,360	0.3044	16.26	15.98	16.26	15.14	19.06	2,696,865	17.066	-3.33%
2008-02-21	0	0.300	0.295	0.300	0.270	0.300	93,424,000	27,090,480	0.2900	16.82	16.54	16.82	15.14	16.82	1,666,349	16.257	11.11%
2008-02-20	0	0.270	0.265	0.270	0.249	0.275	95,328,000	24,574,320	0.2578	15.14	14.86	15.14	13.96	15.42	1,700,309	14.453	8.00%
2008-02-19	0	0.250	0.250	0.255	0.248	0.255	58,272,000	14,576,608	0.2501	14.02	14.02	14.30	13.90	14.30	1,039,363	14.025	2.46%
2008-02-18	0	0.244	0.243	0.245	0.236	0.245	26,832,000	6,431,904	0.2397	13.68	13.62	13.74	13.23	13.74	478,587	13.439	3.39%
2008-02-15	0	0.236	0.235	0.236	0.230	0.236	24,448,000	5,684,016	0.2325	13.23	13.18	13.23	12.89	13.23	436,065	13.035	1.29%
2008-02-14	0	0.233	0.233	0.234	0.231	0.234	24,208,000	5,621,408	0.2322	13.06	13.06	13.12	12.95	13.12	431,784	13.019	1.30%
2008-02-13	0	0.230	0.230	0.231	0.230	0.234	28,192,000	6,518,016	0.2312	12.89	12.89	12.95	12.89	13.12	502,844	12.962	-0.86%
2008-02-12	0	0.232	0.231	0.232	0.216	0.236	36,384,000	8,382,096	0.2304	13.01	12.95	13.01	12.11	13.23	648,960	12.916	0.43%
2008-02-11	0	0.231	0.230	0.232	0.218	0.237	58,960,000	13,520,256	0.2293	12.95	12.89	13.01	12.22	13.29	1,051,635	12.856	5.48%
2008-02-06	0	0.219	0.223	0.224	0.178	0.226	25,024,000	4,968,752	0.1986	12.28	12.50	12.56	9.980	12.67	446,338	11.132	23.03%
2008-02-05	0	0.178	0.155	0.178	0.145	0.178	14,176,000	2,322,464	0.1638	9.980	8.690	9.980	8.129	9.980	252,849	9.1852	8.54%
2008-02-04	0	0.164	0.155	0.165	0.126	0.168	2,768,000	423,024	0.1528	9.195	8.690	9.251	7.064	9.419	49,371	8.5682	12.33%
2008-02-01	0	0.146	0.121	0.146	0.120	0.157	2,384,000	314,272	0.1318	8.186	6.784	8.186	6.728	8.802	42,522	7.3908	8.96%
2008-01-31	0	0.134	0.127	0.150	0.126	0.199	4,448,000	726,192	0.1633	7.513	7.120	8.410	7.064	11.16	79,336	9.1533	-25.56%
2008-01-30	0	0.180	0.160	0.199	0.180	0.180	640,000	115,200	0.1800	10.09	8.970	11.16	10.09	10.09	11,415	10.092	-4.26%
2008-01-29	0	0.188	0.160	0.189	0.180	0.188	112,000	20,672	0.1846	10.54	8.970	10.60	10.09	10.54	1,998	10.348	-2.08%
2008-01-28	0	0.192	0.192	0.199	0.181	0.181	640,000	115,840	0.1810	10.76	10.76	11.16	10.15	10.15	11,415	10.148	-4.00%
2008-01-25	0	0.200	0.180	0.201	0.180	0.214	1,424,000	295,424	0.2075	11.21	10.09	11.27	10.09	12.00	25,399	11.631	2.56%
2008-01-24	0	0.195	0.185	0.195	0.185	0.210	25,248,000	5,119,568	0.2028	10.93	10.37	10.93	10.37	11.77	450,334	11.368	18.18%
2008-01-23	0	0.165	0.165	0.185	0.160	0.189	4,800,000	873,424	0.1820	9.251	9.251	10.37	8.970	10.60	85,615	10.202	-15.38%
2008-01-22	0	0.195	0.185	0.195	0.170	0.198	2,544,000	497,840	0.1957	10.93	10.37	10.93	9.531	11.10	45,376	10.971	-2.01%
2008-01-21	0	0.199	0.190	0.199	0.166	0.220	2,496,000	479,648	0.1922	11.16	10.65	11.16	9.307	12.33	44,520	10.774	-11.56%
2008-01-18	0	0.225	0.215	0.227	0.215	0.228	4,416,000	988,448	0.2238	12.61	12.05	12.73	12.05	12.78	78,766	12.549	0.90%
2008-01-17	0	0.223	0.214	0.228	0.214	0.239	20,736,000	4,750,128	0.2291	12.50	12.00	12.78	12.00	13.40	369,856	12.843	1.36%
2008-01-16	0	0.220	0.190	0.220	0.210	0.255	5,648,000	1,297,120	0.2297	12.33	10.65	12.33	11.77	14.30	100,740	12.876	-11.29%
2008-01-15	0	0.248	0.230	0.248	0.229	0.250	2,752,000	663,440	0.2411	13.90	12.89	13.90	12.84	14.02	49,086	13.516	2.06%
2008-01-14	0	0.243	0.231	0.245	0.240	0.250	6,480,000	1,610,208	0.2485	13.62	12.95	13.74	13.46	14.02	115,580	13.932	-10.00%
2008-01-11	0	0.270	0.270	0.280	0.250	0.270	656,000	172,880	0.2635	15.14	15.14	15.70	14.02	15.14	11,701	14.775	0.00%
2008-01-10	0	0.270	0.270	0.280	0.260	0.320	1,728,000	485,200	0.2808	15.14	15.14	15.70	14.58	17.94	30,821	15.742	3.85%
2008-01-09	0	0.260	-	0.260	0.255	0.300	576,000	161,280	0.2800	14.58	-	14.58	14.30	16.82	10,274	15.698	5.69%
2008-01-08	0	0.246	0.245	0.255	0.246	0.250	2,880,000	711,680	0.2471	13.79	13.74	14.30	13.79	14.02	51,369	13.854	0.00%
2008-01-07	0	0.246	0.243	0.260	0.243	0.255	3,200,000	787,520	0.2461	13.79	13.62	14.58	13.62	14.30	57,077	13.798	0.00%
2008-01-04	0	0.246	0.245	0.260	0.246	0.305	15,360,000	4,409,280	0.2871	13.79	13.74	14.58	13.79	17.10	273,967	16.094	0.00%
2008-01-03	0	0.246	0.246	0.260	0.246	0.265	5,440,000	1,388,160	0.2552	13.79	13.79	14.58	13.79	14.86	97,030	14.306	-7.17%
2008-01-02	0	0.265	0.249	0.270	0.250	0.310	9,600,000	2,635,200	0.2745	14.86	13.96	15.14	14.02	17.38	171,230	15.390	-7.02%
2007-12-31	0	0.285	0.280	0.300	0.285	0.310	8,320,000	2,465,600	0.2963	15.98	15.70	16.82	15.98	17.38	148,399	16.615	-6.56%
2007-12-28	0	0.305	0.285	0.305	0.290	0.325	18,240,000	5,755,200	0.3155	17.10	15.98	17.10	16.26	18.22	325,336	17.690	-3.17%
2007-12-27	0	0.315	0.295	0.320	0.300	0.330	12,160,000	3,878,400	0.3189	17.66	16.54	17.94	16.82	18.50	216,891	17.882	0.00%
2007-12-24	0	0.315	0.300	0.315	0.315	0.350	4,480,000	1,444,800	0.3225	17.66	16.82	17.66	17.66	19.62	79,907	18.081	3.28%
2007-12-21	0	0.305	0.295	0.305	0.290	0.360	128,000,000	43,022,400	0.3361	17.10	16.54	17.10	16.26	20.18	2,283,060	18.844	2.01%
2007-12-20	0	5.980	5.830	5.970	5.610	6.050	1,712,000	9,871,680	5.7662	16.76	16.34	16.74	15.73	16.96	610,719	16.164	4.00%
2007-12-19	0	5.750	5.720	5.870	5.410	5.990	608,000	3,512,160	5.7766	16.12	16.03	16.46	15.17	16.79	216,891	16.193	7.88%
2007-12-18	0	5.330	5.330	-	4.990	5.350	1,024,000	5,268,640	5.1452	14.94	14.94	-	13.99	15.00	365,290	14.423	4.72%
2007-12-17	0	5.090	5.090	-	4.830	5.130	576,000	2,866,720	4.9769	14.27	14.27	-	13.54	14.38	205,475	13.952	0.20%
2007-12-14	0	5.080	5.050	5.350	5.060	5.420	288,000	1,512,160	5.2506	14.24	14.16	15.00	14.18	15.19	102,738	14.719	-6.10%
2007-12-13	0	5.410	5.410	5.700	5.410	5.950	464,000	2,654,240	5.7203	15.17	15.17	15.98	15.17	16.68	165,522	16.036	-7.52%
2007-12-12	0	5.850	5.420	5.990	5.550	6.010	992,000	5,770,080	5.8166	16.40	15.19	16.79	15.56	16.85	353,874	16.305	4.46%
2007-12-11	0	5.600	5.250	5.600	5.320	5.600	288,000	1,562,720	5.4261	15.70	14.72	15.70	14.91	15.70	102,738	15.211	5.26%
2007-12-10	0	5.320	5.060	5.400	5.030	5.320	336,000	1,743,840	5.1900	14.91	14.18	15.14	14.10	14.91	119,861	14.549	3.50%
2007-12-07	0	5.140	5.090	5.140	4.900	5.160	656,000	3,303,520	5.0359	14.41	14.27	14.41	13.74	14.46	234,014	14.117	3.84%
2007-12-06	0	4.950	4.850	4.950	4.830	5.000	128,000	636,160	4.9700	13.88	13.60	13.88	13.54	14.02	45,661	13.932	0.00%
2007-12-05	0	4.950	4.500	4.980	4.800	4.990	528,000	2,583,520	4.8930	13.88	12.61	13.96	13.46	13.99	188,352	13.716	4.65%
2007-12-04	0	4.730	4.550	4.750	4.600	4.750	256,000	1,202,560	4.6975	13.26	12.75	13.32	12.89	13.32	91,322	13.168	2.16%
2007-12-03	0	4.630	4.180	4.630	4.200	4.630	400,000	1,786,240	4.4656	12.98	11.72	12.98	11.77	12.98	142,691	12.518	7.18%
2007-11-30	0	4.320	4.100	4.350	4.100	4.500	1,456,000	6,401,600	4.3967	12.11	11.49	12.19	11.49	12.61	519,396	12.325	2.86%
2007-11-29	0	4.200	4.000	4.400	3.970	4.450	480,000	2,058,240	4.2880	11.77	11.21	12.33	11.13	12.47	171,230	12.020	5.79%
2007-11-28	0	3.970	3.970	4.190	3.970	4.250	224,000	922,720	4.1193	11.13	11.13	11.75	11.13	11.91	79,907	11.547	-4.34%
2007-11-27	0	4.150	4.020	4.150	4.200	4.300	208,000	876,800	4.2154	11.63	11.27	11.63	11.77	12.05	74,199	11.817	0.00%
2007-11-26	0	4.150	4.000	4.160	3.850	4.180	912,000	3,637,120	3.9881	11.63	11.21	11.66	10.79	11.72	325,336	11.180	11.56%
2007-11-23	0	3.720	3.700	4.000	3.720	4.050	848,000	3,216,800	3.7934	10.43	10.37	11.21	10.43	11.35	302,505	10.634	-7.23%
2007-11-22	0	4.010	4.010	4.200	4.010	4.400	624,000	2,525,280	4.0469	11.24	11.24	11.77	11.24	12.33	222,598	11.345	-7.82%
2007-11-21	0	4.350	4.100	4.400	4.100	4.830	1,712,000	8,003,040	4.6747	12.19	11.49	12.33	11.49	13.54	610,719	13.104	-8.81%
2007-11-20	0	4.770	4.600	4.960	4.600	5.280	784,000	3,983,200	5.0806	13.37	12.89	13.90	12.89	14.80	279,675	14.242	-7.38%
2007-11-19	0	5.150	4.700	5.150	4.750	5.200	480,000	2,372,160	4.9420	14.44	13.18	14.44	13.32	14.58	171,230	13.854	11.96%
2007-11-16	0	4.600	4.250	4.610	3.650	4.600	2,576,000	10,382,400	4.0304	12.89	11.91	12.92	10.23	12.89	918,932	11.298	17.95%
2007-11-15	0	3.900	3.900	4.000	3.550	4.080	1,840,000	7,158,880	3.8907	10.93	10.93	11.21	9.952	11.44	656,380	10.907	11.11%
2007-11-14	0	3.510	3.500	3.600	3.300	3.600	2,212,000	7,632,080	3.4503	9.839	9.811	10.09	9.251	10.09	789,083	9.6721	7.01%
2007-11-13	0	3.280	3.230	3.300	3.000	3.330	1,744,000	5,548,800	3.1817	9.195	9.055	9.251	8.410	9.335	622,134	8.9190	7.89%
2007-11-12	0	3.040	3.040	-	2.600	3.170	1,328,000	3,971,040	2.9902	8.522	8.522	-	7.288	8.886	473,735	8.3824	10.14%
2007-11-09	0	2.760	2.690	2.800	2.200	2.760	1,248,000	2,970,240	2.3800	7.737	7.541	7.849	6.167	7.737	445,197	6.6717	13.11%
2007-11-08	0	2.440	2.480	-	2.010	2.510	1,152,000	2,437,600	2.1160	6.840	6.952	-	5.635	7.036	410,951	5.9316	6.09%
2007-11-07	0	2.300	2.300	2.340	2.060	2.300	1,412,000	3,046,240	2.1574	6.447	6.447	6.560	5.775	6.447	503,700	6.0477	9.52%
2007-11-06	0	2.100	2.060	2.130	1.910	2.160	2,928,000	6,052,000	2.0669	5.887	5.775	5.971	5.354	6.055	1,044,500	5.7942	5.00%
2007-11-05	0	2.000	1.990	2.150	1.900	2.150	1,232,000	2,479,360	2.0125	5.607	5.578	6.027	5.326	6.027	439,489	5.6415	6.95%
2007-11-02	0	1.870	1.870	2.050	1.870	1.870	480,000	897,600	1.8700	5.242	5.242	5.747	5.242	5.242	171,230	5.2421	-8.78%
2007-11-01	0	2.050	1.850	2.050	1.790	2.050	2,576,000	4,812,640	1.8683	5.747	5.186	5.747	5.018	5.747	918,932	5.2372	15.82%
2007-10-31	0	1.770	1.570	1.770	1.760	1.770	544,000	961,280	1.7671	4.962	4.401	4.962	4.934	4.962	194,060	4.9535	1.14%
2007-10-30	0	1.750	1.740	1.900	1.750	1.750	16,000	28,000	1.7500	4.906	4.878	5.326	4.906	4.906	5,708	4.9057	-1.13%
2007-10-29	0	1.770	1.760	1.950	1.750	1.780	592,000	1,047,040	1.7686	4.962	4.934	5.466	4.906	4.990	211,183	4.9580	5.36%
2007-10-26	0	1.680	1.680	1.920	-	-	0	0	-	4.709	4.709	5.382	-	-	0	-	1.82%
2007-10-25	0	1.650	1.650	1.900	1.650	1.890	96,000	172,320	1.7950	4.625	4.625	5.326	4.625	5.298	34,246	5.0318	-9.34%
2007-10-24	0	1.820	1.320	1.820	1.820	1.850	32,000	58,720	1.8350	5.102	3.700	5.102	5.102	5.186	11,415	5.1440	-6.67%
2007-10-23	0	1.950	1.320	1.950	-	-	0	0	-	5.466	3.700	5.466	-	-	0	-	-0.51%
2007-10-22	0	1.960	1.610	1.960	1.880	1.990	2,784,000	5,422,880	1.9479	5.494	4.513	5.494	5.270	5.578	993,131	5.4604	13.95%
2007-10-18	0	1.720	1.590	1.720	1.450	1.860	3,072,000	5,192,800	1.6904	4.822	4.457	4.822	4.065	5.214	1,095,869	4.7385	10.97%
2007-10-17	0	1.550	1.480	-	1.220	1.550	2,912,000	3,720,480	1.2776	4.345	4.149	-	3.420	4.345	1,038,792	3.5815	14.81%
2007-10-16	0	1.350	1.350	1.750	1.350	1.390	1,584,000	2,184,000	1.3788	3.784	3.784	4.906	3.784	3.897	565,057	3.8651	-3.57%
2007-10-15	0	1.400	1.400	1.900	1.400	1.500	32,000	46,400	1.4500	3.925	3.925	5.326	3.925	4.205	11,415	4.0647	-12.50%
2007-10-12	0	1.600	1.570	1.980	1.600	1.600	18,000	28,640	1.5911	4.485	4.401	5.550	4.485	4.485	6,421	4.4603	2.56%
2007-10-11	0	1.560	1.520	1.900	1.560	1.570	32,000	50,080	1.5650	4.373	4.261	5.326	4.373	4.401	11,415	4.3871	-10.86%
2007-10-10	0	1.750	1.580	1.800	1.750	1.750	16,000	28,000	1.7500	4.906	4.429	5.046	4.906	4.906	5,708	4.9057	0.00%
2007-10-09	0	1.750	1.630	1.750	-	-	0	0	-	4.906	4.569	4.906	-	-	0	-	-7.41%
2007-10-08	0	1.890	1.700	1.890	1.890	1.890	48,000	90,720	1.8900	5.298	4.766	5.298	5.298	5.298	17,123	5.2982	-0.53%
2007-10-05	0	1.900	1.730	1.920	1.880	1.950	2,272,000	4,367,360	1.9223	5.326	4.850	5.382	5.270	5.466	810,486	5.3886	-3.06%
2007-10-04	0	1.960	1.600	2.000	1.400	1.960	4,048,000	6,599,040	1.6302	5.494	4.485	5.607	3.925	5.494	1,444,036	4.5699	17.37%
2007-10-03	0	1.670	1.600	1.800	1.670	1.800	544,000	912,480	1.6774	4.681	4.485	5.046	4.681	5.046	194,060	4.7020	-7.73%
2007-10-02	0	1.810	1.670	1.850	1.810	1.820	32,000	58,080	1.8150	5.074	4.681	5.186	5.074	5.102	11,415	5.0879	-12.14%
2007-09-28	0	2.060	1.860	2.060	2.050	2.150	1,488,000	3,146,880	2.1148	5.775	5.214	5.775	5.747	6.027	530,812	5.9284	2.49%
2007-09-27	0	2.010	1.860	2.040	1.860	2.100	1,568,000	3,181,280	2.0289	5.635	5.214	5.719	5.214	5.887	559,350	5.6875	8.06%
2007-09-25	0	1.860	1.650	1.860	1.600	1.880	1,504,000	2,469,760	1.6421	5.214	4.625	5.214	4.485	5.270	536,519	4.6033	6.29%
2007-09-24	0	1.750	1.750	1.870	-	-	0	0	-	4.906	4.906	5.242	-	-	0	-	0.00%
2007-09-21	0	1.750	1.630	1.900	1.620	1.750	1,504,000	2,452,800	1.6309	4.906	4.569	5.326	4.541	4.906	536,519	4.5717	-5.41%
2007-09-20	0	1.850	1.700	1.850	-	-	0	0	-	5.186	4.766	5.186	-	-	0	-	-2.63%
2007-09-19	0	1.900	1.700	1.900	1.900	1.900	80,000	152,000	1.9000	5.326	4.766	5.326	5.326	5.326	28,538	5.3262	0.00%
2007-09-18	0	1.900	1.700	1.900	-	-	0	0	-	5.326	4.766	5.326	-	-	0	-	-2.56%
2007-09-17	0	1.950	1.750	1.950	-	-	0	0	-	5.466	4.906	5.466	-	-	0	-	-2.50%
2007-09-14	0	2.000	1.880	2.100	1.950	2.250	1,598,000	3,418,340	2.1391	5.607	5.270	5.887	5.466	6.307	570,052	5.9965	8.11%
2007-09-13	0	1.850	1.760	1.990	1.700	1.850	1,248,000	2,138,080	1.7132	5.186	4.934	5.578	4.766	5.186	445,197	4.8026	0.00%
2007-09-12	0	1.850	-	1.950	1.770	1.850	48,000	86,240	1.7967	5.186	-	5.466	4.962	5.186	17,123	5.0365	4.52%
2007-09-11	0	1.770	1.530	1.870	1.680	1.890	128,000	226,880	1.7725	4.962	4.289	5.242	4.709	5.298	45,661	4.9688	-4.32%
2007-09-10	0	1.850	-	1.850	1.870	1.870	16,000	29,920	1.8700	5.186	-	5.186	5.242	5.242	5,708	5.2421	5.71%
2007-09-07	0	1.750	1.700	1.890	1.750	1.750	48,000	84,000	1.7500	4.906	4.766	5.298	4.906	4.906	17,123	4.9057	0.00%
2007-09-06	0	1.750	-	1.750	-	-	87,000	156,600	1.8000	4.906	-	4.906	-	-	31,035	5.0459	-4.89%
2007-09-05	0	1.840	-	1.840	1.840	1.840	32,000	58,880	1.8400	5.158	-	5.158	5.158	5.158	11,415	5.1580	2.22%
2007-09-04	0	1.800	-	1.950	-	-	0	0	-	5.046	-	5.466	-	-	0	-	0.00%
2007-09-03	0	1.800	-	2.000	-	-	0	0	-	5.046	-	5.607	-	-	0	-	0.00%
2007-08-31	0	1.800	1.750	2.000	-	-	0	0	-	5.046	4.906	5.607	-	-	0	-	0.00%
2007-08-30	0	1.800	1.750	1.920	1.800	1.920	346,000	624,440	1.8047	5.046	4.906	5.382	5.046	5.382	123,428	5.0591	-0.55%
2007-08-29	0	1.810	1.800	1.950	1.810	1.810	16,000	28,960	1.8100	5.074	5.046	5.466	5.074	5.074	5,708	5.0739	-6.70%
2007-08-28	0	1.940	1.800	1.950	1.750	1.940	192,000	351,360	1.8300	5.438	5.046	5.466	4.906	5.438	68,492	5.1300	-5.83%
2007-08-27	0	2.060	1.900	2.060	1.900	2.400	1,680,000	3,827,840	2.2785	5.775	5.326	5.775	5.326	6.728	599,303	6.3871	17.71%
2007-08-24	0	1.750	1.750	2.000	1.640	1.760	784,000	1,341,280	1.7108	4.906	4.906	5.607	4.597	4.934	279,675	4.7959	1.16%
2007-08-23	0	1.730	1.730	1.970	1.660	1.780	608,000	1,032,320	1.6979	4.850	4.850	5.522	4.653	4.990	216,891	4.7596	-2.81%
2007-08-22	0	1.780	1.660	1.940	1.780	1.780	16,000	28,480	1.7800	4.990	4.653	5.438	4.990	4.990	5,708	4.9898	-10.10%
2007-08-21	0	1.980	1.800	1.980	-	-	0	0	-	5.550	5.046	5.550	-	-	0	-	0.00%
2007-08-20	0	1.980	1.810	1.980	1.970	2.100	2,240,000	4,638,880	2.0709	5.550	5.074	5.550	5.522	5.887	799,071	5.8053	11.86%
2007-08-17	0	1.770	1.620	1.770	1.500	1.770	2,464,000	3,961,760	1.6079	4.962	4.541	4.962	4.205	4.962	878,978	4.5072	-11.50%
2007-08-16	0	2.000	1.600	2.100	2.000	2.050	96,000	194,400	2.0250	5.607	4.485	5.887	5.607	5.747	34,246	5.6766	0.00%
2007-08-15	0	2.000	-	2.150	1.950	2.050	208,000	418,240	2.0108	5.607	-	6.027	5.466	5.747	74,199	5.6367	-9.09%
2007-08-14	0	2.200	2.100	2.270	2.190	2.240	1,283,000	2,839,360	2.2131	6.167	5.887	6.363	6.139	6.279	457,682	6.2038	-2.22%
2007-08-13	0	2.250	2.150	2.250	2.000	2.280	2,400,000	5,291,520	2.2048	6.307	6.027	6.307	5.607	6.391	856,148	6.1806	8.70%
2007-08-10	0	2.070	1.840	-	1.600	2.070	1,808,000	3,034,720	1.6785	5.803	5.158	-	4.485	5.803	644,965	4.7053	8.95%
2007-08-09	0	1.900	1.750	1.900	1.760	2.050	1,440,000	2,674,880	1.8576	5.326	4.906	5.326	4.934	5.747	513,689	5.2072	-1.55%
2007-08-08	0	1.930	1.920	2.050	1.870	2.050	1,410,000	2,692,760	1.9098	5.410	5.382	5.747	5.242	5.747	502,987	5.3535	-10.23%
2007-08-07	0	2.150	2.000	2.170	1.800	2.270	4,256,000	8,824,000	2.0733	6.027	5.607	6.083	5.046	6.363	1,518,235	5.8120	-3.15%
2007-08-06	0	2.220	2.050	2.250	2.010	2.250	1,342,000	2,750,660	2.0497	6.223	5.747	6.307	5.635	6.307	478,729	5.7458	-3.48%
2007-08-03	0	2.300	2.200	2.400	1.970	2.600	2,850,000	6,393,360	2.2433	6.447	6.167	6.728	5.522	7.288	1,016,675	6.2885	16.16%
2007-08-02	0	1.980	1.980	2.100	1.680	2.030	1,920,000	3,504,320	1.8252	5.550	5.550	5.887	4.709	5.691	684,918	5.1164	-5.26%
2007-08-01	0	2.090	1.780	2.100	1.900	2.190	368,000	738,240	2.0061	5.859	4.990	5.887	5.326	6.139	131,276	5.6236	-0.48%
2007-07-31	0	2.100	2.050	2.160	2.010	2.200	187,000	379,690	2.0304	5.887	5.747	6.055	5.635	6.167	66,708	5.6918	0.96%
2007-07-30	0	2.080	2.080	2.190	2.030	2.200	877,500	1,904,490	2.1704	5.831	5.831	6.139	5.691	6.167	313,029	6.0841	1.96%
2007-07-27	0	2.040	2.040	2.160	2.030	2.200	1,008,000	2,067,520	2.0511	5.719	5.719	6.055	5.691	6.167	359,582	5.7498	-7.27%
2007-07-26	0	2.200	2.050	2.200	2.010	2.300	419,000	886,920	2.1168	6.167	5.747	6.167	5.635	6.447	149,469	5.9338	4.76%
2007-07-25	0	2.100	1.930	-	1.790	2.100	1,248,000	2,403,680	1.9260	5.887	5.410	-	5.018	5.887	445,197	5.3991	16.02%
2007-07-24	0	1.810	1.810	1.900	1.700	1.900	2,897,000	5,077,740	1.7528	5.074	5.074	5.326	4.766	5.326	1,033,442	4.9134	10.37%
2007-07-23	0	1.640	1.640	1.710	1.620	1.750	2,304,000	3,844,480	1.6686	4.597	4.597	4.794	4.541	4.906	821,902	4.6775	-7.34%
2007-07-20	0	1.770	1.640	1.770	1.550	1.770	2,980,000	4,931,680	1.6549	4.962	4.597	4.962	4.345	4.962	1,063,050	4.6392	1.14%
2007-07-19	0	1.750	1.620	1.800	1.730	1.750	365,000	634,940	1.7396	4.906	4.541	5.046	4.850	4.906	130,206	4.8764	0.00%
2007-07-18	0	1.750	1.630	1.800	1.520	1.750	2,832,000	4,679,360	1.6523	4.906	4.569	5.046	4.261	4.906	1,010,254	4.6319	10.06%
2007-07-17	0	1.590	1.590	1.640	1.580	1.700	1,499,000	2,460,400	1.6414	4.457	4.457	4.597	4.429	4.766	534,736	4.6012	3.25%
2007-07-16	0	1.540	1.530	1.580	1.540	1.670	752,000	1,220,320	1.6228	4.317	4.289	4.429	4.317	4.681	268,260	4.5490	0.00%
2007-07-13	0	1.540	1.470	1.550	1.400	1.570	2,007,000	3,009,660	1.4996	4.317	4.121	4.345	3.925	4.401	715,953	4.2037	7.69%
2007-07-12	0	1.430	1.380	1.520	1.430	1.600	1,216,000	1,867,520	1.5358	4.009	3.868	4.261	4.009	4.485	433,781	4.3052	-6.54%
2007-07-11	0	1.530	1.470	1.540	1.350	1.530	1,792,000	2,580,640	1.4401	4.289	4.121	4.317	3.784	4.289	639,257	4.0369	0.00%
2007-07-10	0	1.530	1.520	1.570	1.500	1.630	3,488,000	5,425,600	1.5555	4.289	4.261	4.401	4.205	4.569	1,244,268	4.3605	-0.65%
2007-07-09	0	1.540	1.530	1.630	1.510	1.690	2,448,000	3,890,720	1.5893	4.317	4.289	4.569	4.233	4.738	873,271	4.4553	-6.10%
2007-07-06	0	1.640	1.630	1.650	1.450	1.760	4,651,500	7,626,460	1.6396	4.597	4.569	4.625	4.065	4.934	1,659,321	4.5961	17.14%
2007-07-05	0	1.400	1.340	1.420	1.010	1.410	4,885,000	6,066,270	1.2418	3.925	3.756	3.981	2.831	3.953	1,742,617	3.4811	9.38%
2007-07-04	0	1.280	1.270	1.370	1.030	1.450	7,059,500	9,072,495	1.2851	3.588	3.560	3.840	2.887	4.065	2,518,323	3.6026	66.23%
2007-07-03	1	-	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	2.159	-	-	-	-	0	-	0.00%
2007-06-22	0	0.770	0.710	0.770	0.660	0.800	1,537,000	1,104,810	0.7188	2.159	1.990	2.159	1.850	2.243	548,291	2.0150	20.31%
2007-06-21	0	0.640	0.640	0.680	0.540	0.960	3,352,000	2,472,220	0.7375	1.794	1.794	1.906	1.514	2.691	1,195,753	2.0675	42.22%
2007-06-20	0	0.450	0.450	0.540	0.450	0.540	288,000	136,800	0.4750	1.261	1.261	1.514	1.261	1.514	102,738	1.3315	-13.46%
2007-06-18	0	0.520	0.450	0.540	0.400	0.550	459,000	221,440	0.4824	1.458	1.261	1.514	1.121	1.542	163,738	1.3524	8.33%
2007-06-15	0	0.480	0.475	0.510	0.480	0.530	389,000	194,140	0.4991	1.346	1.332	1.430	1.346	1.486	138,767	1.3990	-7.69%
2007-06-14	0	0.520	0.500	0.530	0.510	0.520	224,000	115,520	0.5157	1.458	1.402	1.486	1.430	1.458	79,907	1.4457	0.00%
2007-06-13	0	0.520	0.485	0.520	0.520	0.520	64,000	33,760	0.5275	1.458	1.360	1.458	1.458	1.458	22,831	1.4787	9.47%
2007-06-12	0	0.475	0.475	0.520	0.475	0.500	32,000	15,600	0.4875	1.332	1.332	1.458	1.332	1.402	11,415	1.3666	-5.00%
2007-06-11	0	0.500	0.485	0.550	0.500	0.550	240,000	121,130	0.5047	1.402	1.360	1.542	1.402	1.542	85,615	1.4148	7.53%
2007-06-08	0	0.465	0.410	0.500	-	-	0	0	-	1.304	1.149	1.402	-	-	0	-	0.00%
2007-06-07	0	0.465	0.400	0.540	-	-	0	0	-	1.304	1.121	1.514	-	-	0	-	0.00%
2007-06-06	0	0.465	0.400	0.490	-	-	0	0	-	1.304	1.121	1.374	-	-	0	-	0.00%
2007-06-05	0	0.465	0.410	0.470	0.450	0.465	48,000	21,840	0.4550	1.304	1.149	1.318	1.261	1.304	17,123	1.2755	3.33%
2007-06-04	0	0.450	0.410	0.460	0.450	0.450	96,000	43,200	0.4500	1.261	1.149	1.289	1.261	1.261	34,246	1.2615	2.27%
2007-06-01	0	0.440	0.370	0.440	-	-	0	0	-	1.233	1.037	1.233	-	-	0	-	-2.22%
2007-05-31	0	0.450	0.450	0.460	0.400	0.400	896,000	358,400	0.4000	1.261	1.261	1.289	1.121	1.121	319,628	1.1213	12.50%
2007-05-30	0	0.400	0.375	0.400	0.400	0.400	48,000	19,200	0.4000	1.121	1.051	1.121	1.121	1.121	17,123	1.1213	0.00%
2007-05-29	0	0.400	0.385	0.430	0.400	0.400	16,000	6,400	0.4000	1.121	1.079	1.205	1.121	1.121	5,708	1.1213	-8.05%
2007-05-28	0	0.435	0.390	0.435	-	-	48,000	20,880	0.4350	1.219	1.093	1.219	-	-	17,123	1.2194	-1.14%
2007-05-25	0	0.440	0.405	0.470	0.440	0.440	96,000	42,240	0.4400	1.233	1.135	1.318	1.233	1.233	34,246	1.2334	-1.12%
2007-05-23	0	0.445	0.445	0.490	-	-	0	0	-	1.247	1.247	1.374	-	-	0	-	0.00%
2007-05-22	0	0.445	0.440	0.490	0.440	0.445	57,000	25,060	0.4396	1.247	1.233	1.374	1.233	1.247	20,334	1.2324	0.00%
2007-05-21	0	0.445	0.440	0.480	0.445	0.445	176,000	78,320	0.4450	1.247	1.233	1.346	1.247	1.247	62,784	1.2474	0.00%
2007-05-18	0	0.445	0.435	0.500	-	-	0	0	-	1.247	1.219	1.402	-	-	0	-	0.00%
2007-05-17	0	0.445	0.445	0.470	0.435	0.470	96,000	43,360	0.4517	1.247	1.247	1.318	1.219	1.318	34,246	1.2661	-11.00%
2007-05-16	0	0.500	0.475	0.510	0.480	0.500	272,000	132,800	0.4882	1.402	1.332	1.430	1.346	1.402	97,030	1.3686	-1.96%
2007-05-15	0	0.510	0.510	0.540	0.465	0.520	752,000	382,880	0.5091	1.430	1.430	1.514	1.304	1.458	268,260	1.4273	-1.92%
2007-05-14	0	0.520	0.520	0.540	0.500	0.620	252,000	139,080	0.5519	1.458	1.458	1.514	1.402	1.738	89,896	1.5471	-5.45%
2007-05-11	0	0.550	0.520	0.590	0.520	0.710	1,218,000	710,270	0.5831	1.542	1.458	1.654	1.458	1.990	434,495	1.6347	22.22%
2007-05-10	1	0.450	0.410	0.450	0.380	0.500	674,000	302,380	0.4486	1.261	1.149	1.261	1.065	1.402	240,435	1.2576	28.57%
2007-05-09	0	0.350	0.320	0.390	-	-	0	0	-	0.981	0.897	1.093	-	-	0	-	0.00%
2007-05-08	0	0.350	0.340	0.430	0.280	0.350	257,000	86,980	0.3384	0.981	0.953	1.205	0.785	0.981	91,679	0.9487	9.38%
2007-05-07	0	0.320	0.290	0.350	0.290	0.320	112,000	35,040	0.3129	0.897	0.813	0.981	0.813	0.897	39,954	0.8770	6.67%
2007-05-04	0	0.300	0.240	0.310	-	-	0	0	-	0.841	0.673	0.869	-	-	0	-	0.00%
2007-05-03	0	0.300	0.240	0.310	-	-	0	0	-	0.841	0.673	0.869	-	-	0	-	0.00%
2007-05-02	0	0.300	0.250	0.320	0.300	0.300	32,000	9,600	0.3000	0.841	0.701	0.897	0.841	0.841	11,415	0.8410	-4.76%
2007-04-30	0	0.315	0.250	0.320	0.315	0.315	48,000	15,120	0.3150	0.883	0.701	0.897	0.883	0.883	17,123	0.8830	1.61%
2007-04-27	0	0.310	0.270	0.315	0.310	0.310	160,000	49,600	0.3100	0.869	0.757	0.883	0.869	0.869	57,077	0.8690	0.00%
2007-04-26	0	0.310	0.265	0.320	0.310	0.310	192,000	59,520	0.3100	0.869	0.743	0.897	0.869	0.869	68,492	0.8690	0.00%
2007-04-25	0	0.310	0.260	0.310	0.210	0.345	2,692,000	754,754	0.2804	0.869	0.729	0.869	0.589	0.967	960,312	0.7859	47.62%
2007-04-24	0	0.210	0.190	0.219	-	-	0	0	-	0.589	0.533	0.614	-	-	0	-	0.00%
2007-04-23	0	0.210	0.210	0.225	0.210	0.210	192,000	40,320	0.2100	0.589	0.589	0.631	0.589	0.589	68,492	0.5887	-1.41%
2007-04-20	0	0.213	0.213	-	0.210	0.210	32,000	6,736	0.2105	0.597	0.597	-	0.589	0.589	11,415	0.5901	3.90%
2007-04-19	0	0.205	0.205	-	-	-	0	0	-	0.575	0.575	-	-	-	0	-	1.99%
2007-04-18	0	0.201	0.201	-	-	-	0	0	-	0.563	0.563	-	-	-	0	-	5.79%
2007-04-17	0	0.190	0.170	-	-	-	0	0	-	0.533	0.477	-	-	-	0	-	0.00%
2007-04-16	0	0.190	0.180	-	-	-	0	0	-	0.533	0.505	-	-	-	0	-	0.00%
2007-04-13	0	0.190	0.190	0.210	-	-	0	0	-	0.533	0.533	0.589	-	-	0	-	0.00%
2007-04-12	0	0.190	0.190	0.200	-	-	0	0	-	0.533	0.533	0.561	-	-	0	-	0.00%
2007-04-11	0	0.190	0.170	0.190	0.190	0.200	112,000	21,440	0.1914	0.533	0.477	0.533	0.533	0.561	39,954	0.5366	0.00%
2007-04-10	0	0.190	0.160	0.190	0.190	0.190	32,000	6,080	0.1900	0.533	0.449	0.533	0.533	0.533	11,415	0.5326	10.47%
2007-04-04	0	0.172	0.169	0.192	-	-	0	0	-	0.482	0.474	0.538	-	-	0	-	0.00%
2007-04-03	0	0.172	0.170	0.190	0.168	0.172	128,000	21,600	0.1688	0.482	0.477	0.533	0.471	0.482	45,661	0.4730	-9.47%
2007-04-02	0	0.190	0.170	0.190	-	-	0	0	-	0.533	0.477	0.533	-	-	0	-	0.00%
2007-03-30	0	0.190	0.180	0.210	0.190	0.200	231,000	44,245	0.1915	0.533	0.505	0.589	0.533	0.561	82,404	0.5369	-4.52%
2007-03-29	0	0.199	0.149	0.210	0.199	0.200	128,000	25,584	0.1999	0.558	0.418	0.589	0.558	0.561	45,661	0.5603	10.56%
2007-03-28	0	0.180	-	0.185	-	-	0	0	-	0.505	-	0.519	-	-	0	-	0.00%
2007-03-27	0	0.180	0.150	0.185	0.165	0.180	2,724,000	440,080	0.1616	0.505	0.420	0.519	0.463	0.505	971,728	0.4529	7.14%
2007-03-26	0	0.168	0.131	0.168	0.175	0.185	332,500	58,363	0.1755	0.471	0.367	0.471	0.491	0.519	118,612	0.4920	-6.67%
2007-03-23	0	0.180	0.150	0.180	0.170	0.180	145,000	25,105	0.1731	0.505	0.420	0.505	0.477	0.505	51,726	0.4853	5.88%
2007-03-22	0	0.170	-	-	-	-	0	0	-	0.477	-	-	-	-	0	-	0.00%
2007-03-21	0	0.170	0.130	0.185	0.170	0.170	50,000	8,390	0.1678	0.477	0.364	0.519	0.477	0.477	17,836	0.4704	-6.59%
2007-03-20	0	0.182	-	0.182	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2007-03-19	0	0.182	0.170	0.182	0.170	0.190	92,000	16,584	0.1803	0.510	0.477	0.510	0.477	0.533	32,819	0.5053	1.11%
2007-03-16	0	0.180	-	0.190	-	-	0	0	-	0.505	-	0.533	-	-	0	-	0.00%
2007-03-15	0	0.180	-	0.185	-	-	0	0	-	0.505	-	0.519	-	-	0	-	0.00%
2007-03-14	0	0.180	-	0.190	-	-	0	0	-	0.505	-	0.533	-	-	0	-	0.00%
2007-03-13	0	0.180	0.080	0.190	-	-	0	0	-	0.505	0.224	0.533	-	-	0	-	0.00%
2007-03-12	0	0.180	0.100	0.185	-	-	0	0	-	0.505	0.280	0.519	-	-	0	-	0.00%
2007-03-09	0	0.180	0.120	0.180	-	-	0	0	-	0.505	0.336	0.505	-	-	0	-	0.00%
2007-03-08	0	0.180	-	0.180	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2007-03-07	0	0.180	-	0.180	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2007-03-06	0	0.180	-	0.180	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2007-03-05	0	0.180	-	0.190	-	-	0	0	-	0.505	-	0.533	-	-	0	-	0.00%
2007-03-02	0	0.180	-	0.180	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2007-03-01	0	0.180	-	0.190	-	-	0	0	-	0.505	-	0.533	-	-	0	-	0.00%
2007-02-28	0	0.180	0.130	0.180	-	-	0	0	-	0.505	0.364	0.505	-	-	0	-	0.00%
2007-02-27	0	0.180	-	0.190	-	-	0	0	-	0.505	-	0.533	-	-	0	-	0.00%
2007-02-26	0	0.180	0.130	0.190	-	-	0	0	-	0.505	0.364	0.533	-	-	0	-	0.00%
2007-02-23	0	0.180	0.130	0.180	0.160	0.180	96,000	16,960	0.1767	0.505	0.364	0.505	0.449	0.505	34,246	0.4952	28.57%
2007-02-22	0	0.140	0.127	-	-	-	0	0	-	0.392	0.356	-	-	-	0	-	0.00%
2007-02-21	0	0.140	0.120	0.160	-	-	0	0	-	0.392	0.336	0.449	-	-	0	-	0.00%
2007-02-16	0	0.140	0.105	0.160	-	-	0	0	-	0.392	0.294	0.449	-	-	0	-	0.00%
2007-02-15	0	0.140	0.123	0.160	-	-	0	0	-	0.392	0.345	0.449	-	-	0	-	0.00%
2007-02-14	0	0.140	0.123	0.160	-	-	0	0	-	0.392	0.345	0.449	-	-	0	-	0.00%
2007-02-13	0	0.140	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
2007-02-12	0	0.140	0.123	-	-	-	0	0	-	0.392	0.345	-	-	-	0	-	0.00%
2007-02-09	0	0.140	0.130	-	0.140	0.140	160,000	22,400	0.1400	0.392	0.364	-	0.392	0.392	57,077	0.3925	7.69%
2007-02-08	0	0.130	0.130	0.150	-	-	12,000	1,440	0.1200	0.364	0.364	0.420	-	-	4,281	0.3364	0.00%
2007-02-07	0	0.130	0.130	0.160	0.130	0.130	16,000	2,080	0.1300	0.364	0.364	0.449	0.364	0.364	5,708	0.3644	8.33%
2007-02-06	0	0.120	0.120	0.170	0.100	0.100	57,000	7,120	0.1249	0.336	0.336	0.477	0.280	0.280	20,334	0.3502	-23.57%
2007-02-05	0	0.157	0.084	0.177	-	-	0	0	-	0.440	0.235	0.496	-	-	0	-	0.00%
2007-02-02	0	0.157	0.084	0.176	-	-	0	0	-	0.440	0.235	0.493	-	-	0	-	0.00%
2007-02-01	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-31	0	0.157	0.092	0.177	-	-	0	0	-	0.440	0.258	0.496	-	-	0	-	0.00%
2007-01-30	0	0.157	0.082	0.176	-	-	0	0	-	0.440	0.230	0.493	-	-	0	-	0.00%
2007-01-29	0	0.157	0.082	0.177	-	-	0	0	-	0.440	0.230	0.496	-	-	0	-	0.00%
2007-01-26	0	0.157	0.086	0.177	-	-	0	0	-	0.440	0.241	0.496	-	-	0	-	0.00%
2007-01-25	0	0.157	0.086	0.177	-	-	0	0	-	0.440	0.241	0.496	-	-	0	-	0.00%
2007-01-24	0	0.157	0.086	0.177	-	-	0	0	-	0.440	0.241	0.496	-	-	0	-	0.00%
2007-01-23	0	0.157	0.086	0.177	-	-	0	0	-	0.440	0.241	0.496	-	-	0	-	0.00%
2007-01-22	0	0.157	0.086	0.177	-	-	0	0	-	0.440	0.241	0.496	-	-	0	-	0.00%
2007-01-19	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-18	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-17	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-16	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-15	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-12	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-11	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-10	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-09	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2007-01-08	0	0.157	0.086	0.174	-	-	0	0	-	0.440	0.241	0.488	-	-	0	-	0.00%
2007-01-05	0	0.157	0.086	0.174	-	-	0	0	-	0.440	0.241	0.488	-	-	0	-	0.00%
2007-01-04	0	0.157	0.086	0.175	-	-	0	0	-	0.440	0.241	0.491	-	-	0	-	0.00%
2007-01-03	0	0.157	0.086	0.174	-	-	0	0	-	0.440	0.241	0.488	-	-	0	-	0.00%
2007-01-02	0	0.157	0.086	0.175	-	-	0	0	-	0.440	0.241	0.491	-	-	0	-	0.00%
2006-12-29	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2006-12-28	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2006-12-27	0	0.157	0.086	0.176	-	-	0	0	-	0.440	0.241	0.493	-	-	0	-	0.00%
2006-12-22	0	0.157	0.086	0.169	-	-	0	0	-	0.440	0.241	0.474	-	-	0	-	0.00%
2006-12-21	0	0.157	0.100	0.176	-	-	0	0	-	0.440	0.280	0.493	-	-	0	-	0.00%
2006-12-20	0	0.157	0.100	0.176	-	-	0	0	-	0.440	0.280	0.493	-	-	0	-	0.00%
2006-12-19	0	0.157	0.100	0.176	-	-	0	0	-	0.440	0.280	0.493	-	-	0	-	0.00%
2006-12-18	0	0.157	0.100	0.176	-	-	0	0	-	0.440	0.280	0.493	-	-	0	-	0.00%
2006-12-15	0	0.157	0.100	0.176	-	-	0	0	-	0.440	0.280	0.493	-	-	0	-	0.00%
2006-12-14	0	0.157	0.175	0.177	-	-	0	0	-	0.440	0.491	0.496	-	-	0	-	0.00%
2006-12-13	0	0.157	0.110	0.160	-	-	0	0	-	0.440	0.308	0.449	-	-	0	-	0.00%
2006-12-12	0	0.157	-	0.160	-	-	1,000	120	0.1200	0.440	-	0.449	-	-	357	0.3364	0.00%
2006-12-11	0	0.157	-	0.160	-	-	0	0	-	0.440	-	0.449	-	-	0	-	0.00%
2006-12-08	0	0.157	-	0.157	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.87%
2006-12-07	0	0.160	-	0.160	0.160	0.160	16,000	2,560	0.1600	0.449	-	0.449	0.449	0.449	5,708	0.4485	14.29%
2006-12-06	0	0.140	0.140	-	-	-	0	0	-	0.392	0.392	-	-	-	0	-	16.67%
2006-12-05	0	0.120	0.093	-	0.120	0.120	176,000	21,120	0.1200	0.336	0.261	-	0.336	0.336	62,784	0.3364	9.09%
2006-12-04	0	0.110	0.090	0.120	-	-	0	0	-	0.308	0.252	0.336	-	-	0	-	0.00%
2006-12-01	0	0.110	0.110	-	-	-	0	0	-	0.308	0.308	-	-	-	0	-	0.00%
2006-11-30	0	0.110	-	-	0.110	0.110	26,000	2,760	0.1062	0.308	-	-	0.308	0.308	9,275	0.2976	-9.84%
2006-11-29	0	0.122	0.102	-	-	-	0	0	-	0.342	0.286	-	-	-	0	-	0.00%
2006-11-28	0	0.122	0.110	-	-	-	0	0	-	0.342	0.308	-	-	-	0	-	0.00%
2006-11-27	0	0.122	0.120	-	-	-	70,000	8,340	0.1191	0.342	0.336	-	-	-	24,971	0.3340	0.00%
2006-11-24	0	0.122	0.101	0.142	0.122	0.122	16,000	1,952	0.1220	0.342	0.283	0.398	0.342	0.342	5,708	0.3420	-14.08%
2006-11-23	0	0.142	0.122	0.142	-	-	0	0	-	0.398	0.342	0.398	-	-	0	-	0.00%
2006-11-22	0	0.142	0.091	0.142	-	-	48,000	6,768	0.1410	0.398	0.255	0.398	-	-	17,123	0.3953	0.00%
2006-11-21	0	0.142	0.122	0.142	-	-	0	0	-	0.398	0.342	0.398	-	-	0	-	0.00%
2006-11-20	0	0.142	0.100	0.142	0.150	0.150	16,000	2,400	0.1500	0.398	0.280	0.398	0.420	0.420	5,708	0.4205	-5.33%
2006-11-17	0	0.150	0.100	-	-	-	0	0	-	0.420	0.280	-	-	-	0	-	0.00%
2006-11-16	0	0.150	0.110	-	-	-	0	0	-	0.420	0.308	-	-	-	0	-	0.00%
2006-11-15	0	0.150	0.110	-	-	-	0	0	-	0.420	0.308	-	-	-	0	-	0.00%
2006-11-14	0	0.150	0.095	-	-	-	0	0	-	0.420	0.266	-	-	-	0	-	0.00%
2006-11-13	0	0.150	0.131	-	-	-	0	0	-	0.420	0.367	-	-	-	0	-	0.00%
2006-11-10	0	0.150	0.090	-	-	-	5,000	400	0.0800	0.420	0.252	-	-	-	1,784	0.2243	0.00%
2006-11-09	0	0.150	0.090	-	-	-	0	0	-	0.420	0.252	-	-	-	0	-	0.00%
2006-11-08	0	0.150	0.100	0.150	-	-	0	0	-	0.420	0.280	0.420	-	-	0	-	-6.25%
2006-11-07	0	0.160	0.100	0.175	-	-	0	0	-	0.449	0.280	0.491	-	-	0	-	0.00%
2006-11-06	0	0.160	0.100	0.160	-	-	0	0	-	0.449	0.280	0.449	-	-	0	-	-12.57%
2006-11-03	0	0.183	0.090	0.183	-	-	0	0	-	0.513	0.252	0.513	-	-	0	-	-0.54%
2006-11-02	0	0.184	0.090	0.184	-	-	0	0	-	0.516	0.252	0.516	-	-	0	-	0.00%
2006-11-01	0	0.184	0.090	0.184	-	-	0	0	-	0.516	0.252	0.516	-	-	0	-	-0.54%
2006-10-31	0	0.185	0.090	0.185	-	-	0	0	-	0.519	0.252	0.519	-	-	0	-	0.00%
2006-10-27	0	0.185	-	0.185	-	-	6,000	720	0.1200	0.519	-	0.519	-	-	2,140	0.3364	0.00%
2006-10-26	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-25	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-10-24	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-10-23	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-10-20	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-10-19	0	0.185	0.165	-	-	-	0	0	-	0.519	0.463	-	-	-	0	-	0.00%
2006-10-18	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-17	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-16	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-13	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-12	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-11	0	0.185	-	0.200	-	-	0	0	-	0.519	-	0.561	-	-	0	-	0.00%
2006-10-10	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-10-09	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-06	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-10-05	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-10-04	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-10-03	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-09-29	0	0.185	-	0.185	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2006-09-28	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-27	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-26	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-25	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-22	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-09-21	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-09-20	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-19	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-18	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-15	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-14	0	0.185	-	0.190	-	-	0	0	-	0.519	-	0.533	-	-	0	-	0.00%
2006-09-13	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-09-12	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-11	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-08	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-07	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-06	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-05	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-04	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-09-01	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-08-31	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-08-30	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-08-29	0	0.185	-	0.195	-	-	0	0	-	0.519	-	0.547	-	-	0	-	0.00%
2006-08-28	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-25	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-24	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-23	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-22	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-21	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-18	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-17	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-16	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-15	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-14	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-11	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-10	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-09	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-08	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-07	0	0.185	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
2006-08-04	0	0.185	0.171	-	-	-	0	0	-	0.519	0.479	-	-	-	0	-	0.00%
2006-08-03	0	0.185	0.184	0.200	0.185	0.185	16,000	2,960	0.1850	0.519	0.516	0.561	0.519	0.519	5,708	0.5186	-7.50%
2006-08-02	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-08-01	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-31	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-28	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-27	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-26	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-25	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-24	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-21	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-20	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-19	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-18	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-17	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-07-14	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-13	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-12	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-11	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-10	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-07	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-06	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-05	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-04	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-07-03	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-30	0	0.200	-	0.210	-	-	0	0	-	0.561	-	0.589	-	-	0	-	0.00%
2006-06-29	0	0.200	-	0.210	-	-	0	0	-	0.561	-	0.589	-	-	0	-	0.00%
2006-06-28	0	0.200	-	0.210	-	-	0	0	-	0.561	-	0.589	-	-	0	-	0.00%
2006-06-27	0	0.200	-	0.220	-	-	0	0	-	0.561	-	0.617	-	-	0	-	0.00%
2006-06-26	0	0.200	-	0.220	-	-	0	0	-	0.561	-	0.617	-	-	0	-	0.00%
2006-06-23	0	0.200	-	0.220	-	-	0	0	-	0.561	-	0.617	-	-	0	-	0.00%
2006-06-22	0	0.200	-	0.220	-	-	0	0	-	0.561	-	0.617	-	-	0	-	0.00%
2006-06-21	0	0.200	-	0.220	-	-	0	0	-	0.561	-	0.617	-	-	0	-	0.00%
2006-06-20	0	0.200	-	0.220	-	-	0	0	-	0.561	-	0.617	-	-	0	-	0.00%
2006-06-19	0	0.200	-	0.230	-	-	0	0	-	0.561	-	0.645	-	-	0	-	0.00%
2006-06-16	0	0.200	-	0.230	-	-	0	0	-	0.561	-	0.645	-	-	0	-	0.00%
2006-06-15	0	0.200	-	0.230	-	-	0	0	-	0.561	-	0.645	-	-	0	-	0.00%
2006-06-14	0	0.200	-	0.230	-	-	0	0	-	0.561	-	0.645	-	-	0	-	0.00%
2006-06-13	0	0.200	-	0.230	-	-	0	0	-	0.561	-	0.645	-	-	0	-	0.00%
2006-06-12	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-09	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-08	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-07	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-06	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-05	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-06-02	0	0.200	0.062	-	-	-	0	0	-	0.561	0.174	-	-	-	0	-	0.00%
2006-06-01	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-30	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-29	0	0.200	-	-	-	-	1,000	180	0.1800	0.561	-	-	-	-	357	0.5046	0.00%
2006-05-26	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-25	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-24	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-23	0	0.200	0.180	-	-	-	0	0	-	0.561	0.505	-	-	-	0	-	0.00%
2006-05-22	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-19	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-18	0	0.200	0.180	-	-	-	0	0	-	0.561	0.505	-	-	-	0	-	0.00%
2006-05-17	0	0.200	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2006-05-16	0	0.200	0.080	-	-	-	0	0	-	0.561	0.224	-	-	-	0	-	0.00%
2006-05-15	0	0.200	0.080	-	-	-	0	0	-	0.561	0.224	-	-	-	0	-	0.00%
2006-05-12	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-05-11	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-05-10	0	0.200	-	0.200	0.200	0.200	50,000	10,000	0.2000	0.561	-	0.561	0.561	0.561	17,836	0.5607	0.00%
2006-05-09	0	0.200	0.160	0.230	-	-	0	0	-	0.561	0.449	0.645	-	-	0	-	0.00%
2006-05-08	0	0.200	-	0.230	-	-	0	0	-	0.561	-	0.645	-	-	0	-	0.00%
2006-05-04	0	0.200	-	0.200	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2006-05-03	0	0.200	0.155	0.200	-	-	0	0	-	0.561	0.435	0.561	-	-	0	-	0.00%
2006-05-02	0	0.200	0.160	0.200	-	-	0	0	-	0.561	0.449	0.561	-	-	0	-	0.00%
2006-04-28	0	0.200	0.080	0.200	-	-	0	0	-	0.561	0.224	0.561	-	-	0	-	0.00%
2006-04-27	0	0.025	0.020	0.025	0.025	0.025	400,000	10,000	0.0250	0.561	0.449	0.561	0.561	0.561	17,836	0.5607	0.00%
2006-04-26	0	0.025	0.020	0.025	-	-	0	0	-	0.561	0.449	0.561	-	-	0	-	0.00%
2006-04-25	0	0.025	0.020	0.025	-	-	0	0	-	0.561	0.449	0.561	-	-	0	-	0.00%
2006-04-24	0	0.025	0.022	0.027	-	-	0	0	-	0.561	0.493	0.606	-	-	0	-	0.00%
2006-04-21	0	0.025	0.025	0.027	0.025	0.025	8,000	200	0.0250	0.561	0.561	0.606	0.561	0.561	357	0.5607	0.00%
2006-04-20	0	0.025	0.023	0.027	0.024	0.025	1,200,000	29,200	0.0243	0.561	0.516	0.606	0.538	0.561	53,509	0.5457	8.70%
2006-04-19	0	0.023	0.023	0.027	-	-	0	0	-	0.516	0.516	0.606	-	-	0	-	0.00%
2006-04-18	0	0.023	0.023	0.027	-	-	0	0	-	0.516	0.516	0.606	-	-	0	-	4.55%
2006-04-13	0	0.022	0.022	0.027	0.021	0.021	1,032,000	21,672	0.0210	0.493	0.493	0.606	0.471	0.471	46,018	0.4709	-8.33%
2006-04-12	0	0.024	0.023	0.025	0.024	0.024	808,000	19,392	0.0240	0.538	0.516	0.561	0.538	0.538	36,030	0.5382	-4.00%
2006-04-11	0	0.025	0.021	0.028	0.025	0.025	1,000,000	25,000	0.0250	0.561	0.471	0.628	0.561	0.561	44,591	0.5607	13.64%
2006-04-10	0	0.022	0.022	0.025	-	-	0	0	-	0.493	0.493	0.561	-	-	0	-	4.76%
2006-04-07	0	0.021	0.016	0.026	-	-	0	0	-	0.471	0.359	0.583	-	-	0	-	0.00%
2006-04-06	0	0.021	0.016	0.026	-	-	0	0	-	0.471	0.359	0.583	-	-	0	-	0.00%
2006-04-04	0	0.021	0.021	0.025	-	-	0	0	-	0.471	0.471	0.561	-	-	0	-	5.00%
2006-04-03	0	0.020	0.020	0.027	0.019	0.020	680,000	13,120	0.0193	0.449	0.449	0.606	0.426	0.449	30,322	0.4327	-4.76%
2006-03-31	0	0.021	0.021	0.023	0.021	0.021	400,000	8,400	0.0210	0.471	0.471	0.516	0.471	0.471	17,836	0.4709	5.00%
2006-03-30	0	0.020	0.020	0.025	0.020	0.021	1,104,000	23,000	0.0208	0.449	0.449	0.561	0.449	0.471	49,228	0.4672	-9.09%
2006-03-29	0	0.022	0.022	0.027	0.022	0.025	2,192,000	52,960	0.0242	0.493	0.493	0.606	0.493	0.561	97,744	0.5418	10.00%
2006-03-28	0	0.020	0.016	0.038	-	-	0	0	-	0.449	0.359	0.852	-	-	0	-	0.00%
2006-03-27	0	0.020	0.017	0.039	-	-	0	0	-	0.449	0.381	0.875	-	-	0	-	0.00%
2006-03-24	0	0.020	0.016	0.039	-	-	0	0	-	0.449	0.359	0.875	-	-	0	-	0.00%
2006-03-23	0	0.020	0.017	0.040	-	-	0	0	-	0.449	0.381	0.897	-	-	0	-	0.00%
2006-03-22	0	0.020	0.016	0.040	0.020	0.020	96,000	1,920	0.0200	0.449	0.359	0.897	0.449	0.449	4,281	0.4485	11.11%
2006-03-21	0	0.018	0.016	0.020	0.018	0.018	792,000	14,256	0.0180	0.404	0.359	0.449	0.404	0.404	35,316	0.4037	-5.26%
2006-03-20	0	0.019	0.018	0.023	-	-	0	0	-	0.426	0.404	0.516	-	-	0	-	0.00%
2006-03-17	0	0.019	0.018	0.020	-	-	0	0	-	0.426	0.404	0.449	-	-	0	-	0.00%
2006-03-16	0	0.019	0.017	0.019	0.019	0.020	784,000	15,296	0.0195	0.426	0.381	0.426	0.426	0.449	34,959	0.4375	-5.00%
2006-03-15	0	0.020	0.020	0.023	0.018	0.020	1,128,000	21,008	0.0186	0.449	0.449	0.516	0.404	0.449	50,299	0.4177	-4.76%
2006-03-14	0	0.021	0.018	0.026	-	-	0	0	-	0.471	0.404	0.583	-	-	0	-	0.00%
2006-03-13	0	0.021	0.016	0.027	-	-	0	0	-	0.471	0.359	0.606	-	-	0	-	0.00%
2006-03-10	0	0.021	0.021	0.026	0.015	0.015	8,000	120	0.0150	0.471	0.471	0.583	0.336	0.336	357	0.3364	-22.22%
2006-03-09	0	0.027	0.022	0.028	0.022	0.030	1,272,000	29,904	0.0235	0.606	0.493	0.628	0.493	0.673	56,720	0.5272	-6.90%
2006-03-08	0	0.029	0.027	0.029	0.022	0.030	680,000	18,160	0.0267	0.650	0.606	0.650	0.493	0.673	30,322	0.5989	31.82%
2006-03-07	0	0.022	0.019	0.022	0.020	0.026	40,000	888	0.0222	0.493	0.426	0.493	0.449	0.583	1,784	0.4979	-8.33%
2006-03-06	0	0.024	0.024	0.025	0.021	0.021	840,000	17,640	0.0210	0.538	0.538	0.561	0.471	0.471	37,456	0.4709	9.09%
2006-03-03	0	0.022	0.018	0.024	-	-	0	0	-	0.493	0.404	0.538	-	-	0	-	0.00%
2006-03-02	0	0.022	0.018	0.024	-	-	0	0	-	0.493	0.404	0.538	-	-	0	-	0.00%
2006-03-01	0	0.022	0.018	0.023	-	-	0	0	-	0.493	0.404	0.516	-	-	0	-	0.00%
2006-02-28	0	0.022	0.016	0.022	0.023	0.023	200,000	4,600	0.0230	0.493	0.359	0.493	0.516	0.516	8,918	0.5158	22.22%
2006-02-27	0	0.018	0.016	0.022	-	-	0	0	-	0.404	0.359	0.493	-	-	0	-	0.00%
2006-02-24	0	0.018	0.017	0.022	-	-	0	0	-	0.404	0.381	0.493	-	-	0	-	0.00%
2006-02-23	0	0.018	0.017	0.021	-	-	0	0	-	0.404	0.381	0.471	-	-	0	-	0.00%
2006-02-22	0	0.018	0.016	0.023	-	-	0	0	-	0.404	0.359	0.516	-	-	0	-	0.00%
2006-02-21	0	0.018	0.018	0.021	-	-	0	0	-	0.404	0.404	0.471	-	-	0	-	5.88%
2006-02-20	0	0.017	0.016	0.021	0.017	0.017	296,000	5,032	0.0170	0.381	0.359	0.471	0.381	0.381	13,199	0.3812	-15.00%
2006-02-17	0	0.020	0.018	0.030	-	-	0	0	-	0.449	0.404	0.673	-	-	0	-	0.00%
2006-02-16	0	0.020	0.018	0.028	0.020	0.020	200,000	4,000	0.0200	0.449	0.404	0.628	0.449	0.449	8,918	0.4485	11.11%
2006-02-15	0	0.018	0.016	0.038	-	-	0	0	-	0.404	0.359	0.852	-	-	0	-	0.00%
2006-02-14	0	0.018	0.015	0.025	-	-	0	0	-	0.404	0.336	0.561	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	0.404	-	-	-	-	0	-	0.00%
2006-02-10	0	0.018	0.018	0.036	0.018	0.018	8,000	144	0.0180	0.404	0.404	0.807	0.404	0.404	357	0.4037	-10.00%
2006-02-09	0	0.020	0.018	0.030	-	-	0	0	-	0.449	0.404	0.673	-	-	0	-	0.00%
2006-02-08	0	0.020	0.018	0.040	-	-	0	0	-	0.449	0.404	0.897	-	-	0	-	0.00%
2006-02-07	0	0.020	0.018	0.038	-	-	0	0	-	0.449	0.404	0.852	-	-	0	-	0.00%
2006-02-06	0	0.020	0.018	0.040	-	-	0	0	-	0.449	0.404	0.897	-	-	0	-	0.00%
2006-02-03	0	0.020	0.016	0.040	0.020	0.020	1,000,000	20,000	0.0200	0.449	0.359	0.897	0.449	0.449	44,591	0.4485	5.26%
2006-02-02	0	0.019	0.018	0.035	-	-	0	0	-	0.426	0.404	0.785	-	-	0	-	0.00%
2006-02-01	0	0.019	0.017	0.038	0.018	0.019	616,000	11,504	0.0187	0.426	0.381	0.852	0.404	0.426	27,468	0.4188	-5.00%
2006-01-27	0	0.020	0.019	0.038	-	-	0	0	-	0.449	0.426	0.852	-	-	0	-	0.00%
2006-01-26	0	0.020	0.019	0.028	-	-	0	0	-	0.449	0.426	0.628	-	-	0	-	0.00%
2006-01-25	0	0.020	0.020	0.038	-	-	0	0	-	0.449	0.449	0.852	-	-	0	-	0.00%
2006-01-24	0	0.020	0.019	0.027	-	-	0	0	-	0.449	0.426	0.606	-	-	0	-	0.00%
2006-01-23	0	0.020	0.019	0.028	-	-	0	0	-	0.449	0.426	0.628	-	-	0	-	0.00%
2006-01-20	0	0.020	0.018	0.020	-	-	0	0	-	0.449	0.404	0.449	-	-	0	-	-13.04%
2006-01-19	0	0.023	0.023	0.025	0.018	0.018	16,000	288	0.0180	0.516	0.516	0.561	0.404	0.404	713	0.4037	15.00%
2006-01-18	0	0.020	0.017	0.020	-	-	0	0	-	0.449	0.381	0.449	-	-	0	-	-13.04%
2006-01-17	0	0.023	0.017	0.023	-	-	0	0	-	0.516	0.381	0.516	-	-	0	-	-8.00%
2006-01-16	0	0.025	0.017	0.025	0.025	0.028	544,000	15,136	0.0278	0.561	0.381	0.561	0.561	0.628	24,258	0.6240	-7.41%
2006-01-13	0	0.027	0.018	0.028	0.017	0.027	48,000	976	0.0203	0.606	0.404	0.628	0.381	0.606	2,140	0.4560	58.82%
2006-01-12	0	0.017	0.017	0.027	0.017	0.017	32,000	544	0.0170	0.381	0.381	0.606	0.381	0.381	1,427	0.3812	-37.04%
2006-01-11	0	0.027	0.022	0.027	0.026	0.028	720,000	19,600	0.0272	0.606	0.493	0.606	0.583	0.628	32,106	0.6105	3.85%
2006-01-10	0	0.026	0.026	0.027	0.015	0.015	16,000	240	0.0150	0.583	0.583	0.606	0.336	0.336	713	0.3364	4.00%
2006-01-09	0	0.025	0.017	0.027	-	-	0	0	-	0.561	0.381	0.606	-	-	0	-	0.00%
2006-01-06	0	0.025	0.016	0.028	-	-	0	0	-	0.561	0.359	0.628	-	-	0	-	0.00%
2006-01-05	0	0.025	0.017	0.033	-	-	0	0	-	0.561	0.381	0.740	-	-	0	-	0.00%
2006-01-04	0	0.025	0.018	0.033	-	-	0	0	-	0.561	0.404	0.740	-	-	0	-	0.00%
2006-01-03	0	0.025	0.016	0.033	-	-	0	0	-	0.561	0.359	0.740	-	-	0	-	0.00%
2005-12-30	0	0.025	0.016	0.032	-	-	0	0	-	0.561	0.359	0.718	-	-	0	-	0.00%
2005-12-29	0	0.025	0.016	0.032	-	-	0	0	-	0.561	0.359	0.718	-	-	0	-	0.00%
2005-12-28	0	0.025	0.016	0.033	-	-	0	0	-	0.561	0.359	0.740	-	-	0	-	0.00%
2005-12-23	0	0.025	0.016	0.032	-	-	0	0	-	0.561	0.359	0.718	-	-	0	-	0.00%
2005-12-22	0	0.025	0.016	0.032	-	-	0	0	-	0.561	0.359	0.718	-	-	0	-	0.00%
2005-12-21	0	0.025	0.017	0.032	-	-	0	0	-	0.561	0.381	0.718	-	-	0	-	0.00%
2005-12-20	0	0.025	0.016	0.031	-	-	0	0	-	0.561	0.359	0.695	-	-	0	-	0.00%
2005-12-19	0	0.025	0.016	0.031	-	-	0	0	-	0.561	0.359	0.695	-	-	0	-	0.00%
2005-12-16	0	0.025	0.014	0.030	-	-	0	0	-	0.561	0.314	0.673	-	-	0	-	0.00%
2005-12-15	0	0.025	0.014	0.033	-	-	0	0	-	0.561	0.314	0.740	-	-	0	-	0.00%
2005-12-14	0	0.025	0.016	0.028	0.025	0.025	304,000	7,600	0.0250	0.561	0.359	0.628	0.561	0.561	13,556	0.5607	0.00%
2005-12-13	0	0.025	0.015	0.032	-	-	0	0	-	0.561	0.336	0.718	-	-	0	-	0.00%
2005-12-12	0	0.025	0.020	0.028	0.023	0.025	600,000	14,600	0.0243	0.561	0.449	0.628	0.516	0.561	26,755	0.5457	-7.41%
2005-12-09	0	0.027	0.017	0.037	0.027	0.027	320,000	8,640	0.0270	0.606	0.381	0.830	0.606	0.606	14,269	0.6055	0.00%
2005-12-08	0	0.027	0.015	0.027	0.027	0.027	736,000	19,872	0.0270	0.606	0.336	0.606	0.606	0.606	32,819	0.6055	0.00%
2005-12-07	0	0.027	0.016	0.029	0.027	0.027	512,000	13,824	0.0270	0.606	0.359	0.650	0.606	0.606	22,831	0.6055	8.00%
2005-12-06	0	0.025	-	0.027	-	-	0	0	-	0.561	-	0.606	-	-	0	-	0.00%
2005-12-05	0	0.025	0.012	0.027	-	-	0	0	-	0.561	0.269	0.606	-	-	0	-	0.00%
2005-12-02	0	0.025	0.014	0.026	-	-	0	0	-	0.561	0.314	0.583	-	-	0	-	0.00%
2005-12-01	0	0.025	0.015	0.025	-	-	0	0	-	0.561	0.336	0.561	-	-	0	-	0.00%
2005-11-30	0	0.025	0.016	0.026	-	-	0	0	-	0.561	0.359	0.583	-	-	0	-	0.00%
2005-11-29	0	0.025	0.015	0.025	-	-	0	0	-	0.561	0.336	0.561	-	-	0	-	0.00%
2005-11-28	0	0.025	0.015	0.025	-	-	0	0	-	0.561	0.336	0.561	-	-	0	-	0.00%
2005-11-25	0	0.025	0.014	0.026	-	-	0	0	-	0.561	0.314	0.583	-	-	0	-	0.00%
2005-11-24	0	0.025	0.015	0.026	-	-	0	0	-	0.561	0.336	0.583	-	-	0	-	0.00%
2005-11-23	0	0.025	0.013	0.027	-	-	0	0	-	0.561	0.292	0.606	-	-	0	-	0.00%
2005-11-22	0	0.025	0.014	0.029	-	-	0	0	-	0.561	0.314	0.650	-	-	0	-	0.00%
2005-11-21	0	0.025	0.013	0.025	-	-	0	0	-	0.561	0.292	0.561	-	-	0	-	-3.85%
2005-11-18	0	0.026	0.015	0.028	-	-	0	0	-	0.583	0.336	0.628	-	-	0	-	0.00%
2005-11-17	0	0.026	0.015	0.027	-	-	0	0	-	0.583	0.336	0.606	-	-	0	-	0.00%
2005-11-16	0	0.026	0.015	0.028	-	-	0	0	-	0.583	0.336	0.628	-	-	0	-	0.00%
2005-11-15	0	0.026	0.014	0.026	-	-	0	0	-	0.583	0.314	0.583	-	-	0	-	0.00%
2005-11-14	0	0.026	0.012	0.026	-	-	0	0	-	0.583	0.269	0.583	-	-	0	-	0.00%
2005-11-11	0	0.026	0.015	0.026	-	-	0	0	-	0.583	0.336	0.583	-	-	0	-	0.00%
2005-11-10	0	0.026	0.015	0.026	-	-	0	0	-	0.583	0.336	0.583	-	-	0	-	0.00%
2005-11-09	0	0.026	0.015	0.026	-	-	0	0	-	0.583	0.336	0.583	-	-	0	-	0.00%
2005-11-08	0	0.026	0.014	0.028	-	-	0	0	-	0.583	0.314	0.628	-	-	0	-	0.00%
2005-11-07	0	0.026	0.015	0.029	0.012	0.026	160,000	2,400	0.0150	0.583	0.336	0.650	0.269	0.583	7,135	0.3364	30.00%
2005-11-04	0	0.020	0.015	0.029	-	-	0	0	-	0.449	0.336	0.650	-	-	0	-	0.00%
2005-11-03	0	0.020	0.010	0.028	-	-	0	0	-	0.449	0.224	0.628	-	-	0	-	0.00%
2005-11-02	0	0.020	0.015	0.030	-	-	0	0	-	0.449	0.336	0.673	-	-	0	-	0.00%
2005-11-01	0	0.020	0.010	0.030	-	-	0	0	-	0.449	0.224	0.673	-	-	0	-	0.00%
2005-10-31	0	0.020	0.013	0.027	0.020	0.020	248,000	4,960	0.0200	0.449	0.292	0.606	0.449	0.449	11,059	0.4485	0.00%
2005-10-28	0	0.020	0.020	0.026	0.020	0.020	200,000	4,000	0.0200	0.449	0.449	0.583	0.449	0.449	8,918	0.4485	0.00%
2005-10-27	0	0.020	0.020	0.025	0.020	0.020	120,000	2,400	0.0200	0.449	0.449	0.561	0.449	0.449	5,351	0.4485	0.00%
2005-10-26	0	0.020	0.020	0.023	0.020	0.023	272,000	6,040	0.0222	0.449	0.449	0.516	0.449	0.516	12,129	0.4980	-13.04%
2005-10-25	0	0.023	0.023	0.025	0.017	0.017	16,000	272	0.0170	0.516	0.516	0.561	0.381	0.381	713	0.3812	-8.00%
2005-10-24	0	0.025	0.016	0.025	0.026	0.026	320,000	8,320	0.0260	0.561	0.359	0.561	0.583	0.583	14,269	0.5831	4.17%
2005-10-21	0	0.024	0.017	0.027	0.017	0.028	56,000	1,432	0.0256	0.538	0.381	0.606	0.381	0.628	2,497	0.5735	20.00%
2005-10-20	0	0.020	0.017	0.029	-	-	0	0	-	0.449	0.381	0.650	-	-	0	-	0.00%
2005-10-19	0	0.020	0.017	0.028	-	-	0	0	-	0.449	0.381	0.628	-	-	0	-	0.00%
2005-10-18	0	0.020	0.017	0.030	-	-	0	0	-	0.449	0.381	0.673	-	-	0	-	0.00%
2005-10-17	0	0.020	0.016	0.029	-	-	0	0	-	0.449	0.359	0.650	-	-	0	-	0.00%
2005-10-14	0	0.020	0.016	0.026	-	-	0	0	-	0.449	0.359	0.583	-	-	0	-	0.00%
2005-10-13	0	0.020	0.016	0.030	-	-	0	0	-	0.449	0.359	0.673	-	-	0	-	0.00%
2005-10-12	0	0.020	0.018	0.026	-	-	0	0	-	0.449	0.404	0.583	-	-	0	-	0.00%
2005-10-10	0	0.020	0.019	0.030	-	-	0	0	-	0.449	0.426	0.673	-	-	0	-	0.00%
2005-10-07	0	0.020	0.019	0.028	-	-	0	0	-	0.449	0.426	0.628	-	-	0	-	0.00%
2005-10-06	0	0.020	0.020	0.029	0.020	0.020	264,000	5,280	0.0200	0.449	0.449	0.650	0.449	0.449	11,772	0.4485	-13.04%
2005-10-05	0	0.023	0.022	0.024	0.020	0.025	312,000	6,688	0.0214	0.516	0.493	0.538	0.449	0.561	13,912	0.4807	-14.81%
2005-10-04	0	0.027	0.020	0.028	-	-	0	0	-	0.606	0.449	0.628	-	-	0	-	0.00%
2005-10-03	0	0.027	0.023	0.030	-	-	0	0	-	0.606	0.516	0.673	-	-	0	-	0.00%
2005-09-30	0	0.027	0.023	0.029	-	-	0	0	-	0.606	0.516	0.650	-	-	0	-	0.00%
2005-09-29	0	0.027	0.024	0.029	-	-	0	0	-	0.606	0.538	0.650	-	-	0	-	0.00%
2005-09-28	0	0.027	0.027	0.029	0.027	0.030	616,000	17,112	0.0278	0.606	0.606	0.650	0.606	0.673	27,468	0.6230	0.00%
2005-09-27	0	0.027	0.021	0.027	0.023	0.027	80,000	1,968	0.0246	0.606	0.471	0.606	0.516	0.606	3,567	0.5517	35.00%
2005-09-26	0	0.020	0.026	0.027	0.020	0.021	224,000	4,616	0.0206	0.449	0.583	0.606	0.449	0.471	9,988	0.4621	-13.04%
2005-09-23	0	0.023	0.023	0.026	0.023	0.024	600,000	13,880	0.0231	0.516	0.516	0.583	0.516	0.538	26,755	0.5188	-11.54%
2005-09-22	0	0.026	0.023	0.026	0.024	0.028	336,000	8,736	0.0260	0.583	0.516	0.583	0.538	0.628	14,983	0.5831	0.00%
2005-09-21	0	0.026	0.023	0.027	0.023	0.027	1,392,000	33,552	0.0241	0.583	0.516	0.606	0.516	0.606	62,071	0.5405	-10.34%
2005-09-20	0	0.029	0.027	0.029	0.023	0.030	696,000	17,776	0.0255	0.650	0.606	0.650	0.516	0.673	31,035	0.5728	0.00%
2005-09-16	0	0.029	0.023	0.029	0.020	0.029	840,000	21,400	0.0255	0.650	0.516	0.650	0.449	0.650	37,456	0.5713	16.00%
2005-09-15	0	0.025	0.020	0.028	0.020	0.037	2,064,000	52,736	0.0256	0.561	0.449	0.628	0.449	0.830	92,036	0.5730	-26.47%
2005-09-14	0	0.034	0.033	0.034	0.019	0.040	8,208,000	252,312	0.0307	0.762	0.740	0.762	0.426	0.897	366,003	0.6894	100.00%
2005-09-13	0	0.017	0.017	0.023	0.017	0.017	24,000	408	0.0170	0.381	0.381	0.516	0.381	0.381	1,070	0.3812	-26.09%
2005-09-12	0	0.023	0.018	0.024	-	-	0	0	-	0.516	0.404	0.538	-	-	0	-	0.00%
2005-09-09	0	0.023	0.018	0.023	-	-	0	0	-	0.516	0.404	0.516	-	-	0	-	0.00%
2005-09-08	0	0.023	0.019	0.023	0.018	0.023	168,000	3,568	0.0212	0.516	0.426	0.516	0.404	0.516	7,491	0.4763	-4.17%
2005-09-07	0	0.024	0.020	0.024	0.024	0.024	240,000	5,760	0.0240	0.538	0.449	0.538	0.538	0.538	10,702	0.5382	0.00%
2005-09-06	0	0.024	0.022	0.024	0.020	0.024	1,080,000	25,168	0.0233	0.538	0.493	0.538	0.449	0.538	48,158	0.5226	0.00%
2005-09-05	0	0.024	0.020	0.024	0.024	0.024	160,000	3,840	0.0240	0.538	0.449	0.538	0.538	0.538	7,135	0.5382	20.00%
2005-09-02	0	0.020	0.020	0.023	0.020	0.020	208,000	4,160	0.0200	0.449	0.449	0.516	0.449	0.449	9,275	0.4485	5.26%
2005-09-01	0	0.019	0.019	0.024	0.018	0.024	1,568,000	36,720	0.0234	0.426	0.426	0.538	0.404	0.538	69,919	0.5252	18.75%
2005-08-31	0	0.016	0.015	0.016	-	-	0	0	-	0.359	0.336	0.359	-	-	0	-	-20.00%
2005-08-30	0	0.020	0.015	0.021	-	-	0	0	-	0.449	0.336	0.471	-	-	0	-	0.00%
2005-08-29	0	0.020	0.020	0.025	0.020	0.020	752,000	15,040	0.0200	0.449	0.449	0.561	0.449	0.449	33,532	0.4485	-4.76%
2005-08-26	0	0.021	0.020	0.021	0.016	0.025	808,000	14,560	0.0180	0.471	0.449	0.471	0.359	0.561	36,030	0.4041	23.53%
2005-08-25	0	0.017	0.014	0.022	-	-	0	0	-	0.381	0.314	0.493	-	-	0	-	0.00%
2005-08-24	0	0.017	0.015	0.022	-	-	0	0	-	0.381	0.336	0.493	-	-	0	-	0.00%
2005-08-23	0	0.017	0.015	0.018	-	-	0	0	-	0.381	0.336	0.404	-	-	0	-	0.00%
2005-08-22	0	0.017	0.015	0.018	-	-	0	0	-	0.381	0.336	0.404	-	-	0	-	0.00%
2005-08-19	0	0.017	0.015	0.025	-	-	0	0	-	0.381	0.336	0.561	-	-	0	-	0.00%
2005-08-18	0	0.017	0.016	0.022	-	-	0	0	-	0.381	0.359	0.493	-	-	0	-	0.00%
2005-08-17	0	0.017	0.016	0.023	-	-	0	0	-	0.381	0.359	0.516	-	-	0	-	0.00%
2005-08-16	0	0.017	0.015	0.023	-	-	0	0	-	0.381	0.336	0.516	-	-	0	-	0.00%
2005-08-15	0	0.017	0.014	0.023	-	-	0	0	-	0.381	0.314	0.516	-	-	0	-	0.00%
2005-08-12	0	0.017	0.014	0.019	0.017	0.017	200,000	3,400	0.0170	0.381	0.314	0.426	0.381	0.381	8,918	0.3812	0.00%
2005-08-11	0	0.017	0.014	0.020	0.017	0.017	200,000	3,400	0.0170	0.381	0.314	0.449	0.381	0.381	8,918	0.3812	-15.00%
2005-08-10	0	0.020	0.016	0.020	0.013	0.021	1,360,000	27,272	0.0201	0.449	0.359	0.449	0.292	0.471	60,644	0.4497	-9.09%
2005-08-09	0	0.022	0.021	0.022	0.022	0.022	32,000	704	0.0220	0.493	0.471	0.493	0.493	0.493	1,427	0.4934	57.14%
2005-08-08	0	0.014	0.011	0.018	0.011	0.014	464,000	6,472	0.0139	0.314	0.247	0.404	0.247	0.314	20,690	0.3128	-12.50%
2005-08-05	0	0.016	0.011	0.018	-	-	0	0	-	0.359	0.247	0.404	-	-	0	-	0.00%
2005-08-04	0	0.016	0.012	0.019	-	-	0	0	-	0.359	0.269	0.426	-	-	0	-	0.00%
2005-08-03	0	0.016	0.011	0.018	0.015	0.016	3,136,000	48,096	0.0153	0.359	0.247	0.404	0.336	0.359	139,837	0.3439	6.67%
2005-08-02	0	0.015	0.011	0.015	0.015	0.015	64,000	960	0.0150	0.336	0.247	0.336	0.336	0.336	2,854	0.3364	25.00%
2005-08-01	0	0.012	0.011	0.015	-	-	0	0	-	0.269	0.247	0.336	-	-	0	-	0.00%
2005-07-29	0	0.012	0.011	0.014	-	-	0	0	-	0.269	0.247	0.314	-	-	0	-	0.00%
2005-07-28	0	0.012	0.012	0.014	0.011	0.011	320,000	3,520	0.0110	0.269	0.269	0.314	0.247	0.247	14,269	0.2467	-20.00%
2005-07-27	0	0.015	0.011	0.015	-	-	0	0	-	0.336	0.247	0.336	-	-	0	-	-6.25%
2005-07-26	0	0.016	0.012	0.019	0.011	0.016	2,456,000	34,704	0.0141	0.359	0.269	0.426	0.247	0.359	109,516	0.3169	45.45%
2005-07-25	0	0.011	0.010	0.013	0.010	0.012	2,064,000	22,760	0.0110	0.247	0.224	0.292	0.224	0.269	92,036	0.2473	0.00%
2005-07-22	0	0.011	0.011	0.013	0.011	0.012	448,000	5,328	0.0119	0.247	0.247	0.292	0.247	0.269	19,977	0.2667	-8.33%
2005-07-21	0	0.012	0.012	0.013	0.010	0.012	3,624,000	38,600	0.0107	0.269	0.269	0.292	0.224	0.269	161,598	0.2389	-7.69%
2005-07-20	0	0.013	0.011	0.013	0.010	0.014	680,000	7,432	0.0109	0.292	0.247	0.292	0.224	0.314	30,322	0.2451	-7.14%
2005-07-19	0	0.014	0.012	0.015	-	-	0	0	-	0.314	0.269	0.336	-	-	0	-	0.00%
2005-07-18	0	0.014	0.011	0.015	-	-	0	0	-	0.314	0.247	0.336	-	-	0	-	0.00%
2005-07-15	0	0.014	0.011	0.015	-	-	0	0	-	0.314	0.247	0.336	-	-	0	-	0.00%
2005-07-14	0	0.014	0.011	0.015	-	-	0	0	-	0.314	0.247	0.336	-	-	0	-	0.00%
2005-07-13	0	0.014	0.011	0.015	-	-	0	0	-	0.314	0.247	0.336	-	-	0	-	0.00%
2005-07-12	0	0.014	0.011	0.014	-	-	0	0	-	0.314	0.247	0.314	-	-	0	-	-6.67%
2005-07-11	0	0.015	0.011	0.015	-	-	0	0	-	0.336	0.247	0.336	-	-	0	-	0.00%
2005-07-08	0	0.015	0.011	0.015	-	-	16,000	256	0.0160	0.336	0.247	0.336	-	-	713	0.3588	0.00%
2005-07-07	0	0.015	0.012	0.015	0.015	0.015	448,000	6,720	0.0150	0.336	0.269	0.336	0.336	0.336	19,977	0.3364	25.00%
2005-07-06	0	0.012	0.011	0.015	0.012	0.015	536,000	6,840	0.0128	0.269	0.247	0.336	0.269	0.336	23,901	0.2862	-20.00%
2005-07-05	0	0.015	0.011	0.016	0.015	0.015	1,400,000	21,000	0.0150	0.336	0.247	0.359	0.336	0.336	62,427	0.3364	-11.76%
2005-07-04	0	0.017	0.015	0.018	-	-	0	0	-	0.381	0.336	0.404	-	-	0	-	0.00%
2005-06-30	0	0.017	0.014	0.017	-	-	0	0	-	0.381	0.314	0.381	-	-	0	-	0.00%
2005-06-29	0	0.017	0.016	0.018	0.016	0.017	808,000	13,528	0.0167	0.381	0.359	0.404	0.359	0.381	36,030	0.3755	6.25%
2005-06-28	0	0.016	0.012	0.017	-	-	0	0	-	0.359	0.269	0.381	-	-	0	-	0.00%
2005-06-27	0	0.016	0.013	0.017	-	-	0	0	-	0.359	0.292	0.381	-	-	0	-	0.00%
2005-06-24	0	0.016	0.014	0.018	0.014	0.018	1,384,000	20,584	0.0149	0.359	0.314	0.404	0.314	0.404	61,714	0.3335	14.29%
2005-06-23	0	0.014	0.012	0.014	-	-	0	0	-	0.314	0.269	0.314	-	-	0	-	0.00%
2005-06-22	0	0.014	0.014	0.015	0.013	0.015	1,848,000	25,448	0.0138	0.314	0.314	0.336	0.292	0.336	82,404	0.3088	-6.67%
2005-06-21	0	0.015	0.014	0.015	-	-	0	0	-	0.336	0.314	0.336	-	-	0	-	0.00%
2005-06-20	0	0.015	0.013	0.015	-	-	632,000	8,216	0.0130	0.336	0.292	0.336	-	-	28,182	0.2915	-6.25%
2005-06-17	0	0.016	0.015	0.016	0.013	0.016	1,872,000	26,704	0.0143	0.359	0.336	0.359	0.292	0.359	83,474	0.3199	14.29%
2005-06-16	0	0.014	0.013	0.014	0.013	0.014	1,216,000	15,888	0.0131	0.314	0.292	0.314	0.292	0.314	54,223	0.2930	16.67%
2005-06-15	0	0.012	0.012	0.013	0.010	0.017	8,432,000	104,304	0.0124	0.269	0.269	0.292	0.224	0.381	375,991	0.2774	-25.00%
2005-06-14	0	0.016	0.015	0.020	0.013	0.016	16,000	232	0.0145	0.359	0.336	0.449	0.292	0.359	713	0.3252	-15.79%
2005-06-13	0	0.019	0.015	0.019	0.017	0.019	24,000	440	0.0183	0.426	0.336	0.426	0.381	0.426	1,070	0.4111	11.76%
2005-06-10	0	0.017	0.016	0.020	0.017	0.018	32,000	560	0.0175	0.381	0.359	0.449	0.381	0.404	1,427	0.3925	6.25%
2005-06-09	0	0.016	0.016	0.020	0.015	0.015	400,000	6,104	0.0153	0.359	0.359	0.449	0.336	0.336	17,836	0.3422	-15.79%
2005-06-08	0	0.019	0.015	0.020	-	-	0	0	-	0.426	0.336	0.449	-	-	0	-	0.00%
2005-06-07	0	0.019	0.019	0.020	0.017	0.020	656,000	11,200	0.0171	0.426	0.426	0.449	0.381	0.449	29,252	0.3829	5.56%
2005-06-06	0	0.018	0.017	0.019	0.016	0.020	1,024,000	19,048	0.0186	0.404	0.381	0.426	0.359	0.449	45,661	0.4172	-14.29%
2005-06-03	0	0.021	0.016	0.022	-	-	0	0	-	0.471	0.359	0.493	-	-	0	-	0.00%
2005-06-02	0	0.021	0.017	0.023	-	-	0	0	-	0.471	0.381	0.516	-	-	0	-	0.00%
2005-06-01	0	0.021	0.017	0.022	-	-	0	0	-	0.471	0.381	0.493	-	-	0	-	0.00%
2005-05-31	0	0.021	0.017	0.022	-	-	0	0	-	0.471	0.381	0.493	-	-	0	-	0.00%
2005-05-30	0	0.021	0.017	0.021	0.017	0.023	1,616,000	29,760	0.0184	0.471	0.381	0.471	0.381	0.516	72,059	0.4130	0.00%
2005-05-27	0	0.021	0.020	0.021	0.020	0.027	5,672,000	116,232	0.0205	0.471	0.449	0.471	0.449	0.606	252,920	0.4596	-4.55%
2005-05-26	0	0.022	0.021	0.023	0.022	0.025	1,096,000	25,152	0.0229	0.493	0.471	0.516	0.493	0.561	48,872	0.5147	-4.35%
2005-05-25	0	0.023	0.022	0.023	0.024	0.030	3,056,000	78,768	0.0258	0.516	0.493	0.516	0.538	0.673	136,270	0.5780	-25.81%
2005-05-24	0	0.031	0.031	0.033	0.028	0.032	864,000	24,784	0.0287	0.695	0.695	0.740	0.628	0.718	38,527	0.6433	-11.43%
2005-05-23	0	0.035	0.030	0.035	0.034	0.036	200,000	7,000	0.0350	0.785	0.673	0.785	0.762	0.807	8,918	0.7849	0.00%
2005-05-20	0	0.035	0.030	0.035	0.035	0.035	480,000	16,800	0.0350	0.785	0.673	0.785	0.785	0.785	21,404	0.7849	-30.00%
2005-05-19	0	0.050	0.021	0.050	0.046	0.050	32,000	1,504	0.0470	1.121	0.471	1.121	1.032	1.121	1,427	1.0540	28.21%
2005-05-18	0	0.039	0.039	0.040	-	-	0	0	-	0.875	0.875	0.897	-	-	0	-	8.33%
2005-05-17	0	0.036	0.034	0.038	-	-	0	0	-	0.807	0.762	0.852	-	-	0	-	0.00%
2005-05-13	0	0.036	0.029	0.038	0.024	0.040	96,000	3,248	0.0338	0.807	0.650	0.852	0.538	0.897	4,281	0.7587	24.14%
2005-05-12	0	0.029	0.029	0.036	0.026	0.035	144,000	4,400	0.0306	0.650	0.650	0.807	0.583	0.785	6,421	0.6852	-19.44%
2005-05-11	0	0.036	0.025	0.042	0.034	0.046	152,000	5,376	0.0354	0.807	0.561	0.942	0.762	1.032	6,778	0.7932	-14.29%
2005-05-10	0	0.042	0.022	0.042	0.043	0.045	16,000	704	0.0440	0.942	0.493	0.942	0.964	1.009	713	0.9867	0.00%
2005-05-09	0	0.042	0.042	0.044	0.038	0.044	32,000	1,312	0.0410	0.942	0.942	0.987	0.852	0.987	1,427	0.9195	10.53%
2005-05-06	0	0.038	0.036	0.038	0.031	0.042	336,000	11,504	0.0342	0.852	0.807	0.852	0.695	0.942	14,983	0.7678	11.76%
2005-05-05	0	0.034	0.020	0.048	-	-	0	0	-	0.762	0.449	1.076	-	-	0	-	0.00%
2005-05-04	0	0.034	0.023	0.048	-	-	0	0	-	0.762	0.516	1.076	-	-	0	-	0.00%
2005-05-03	0	0.034	0.028	0.048	-	-	0	0	-	0.762	0.628	1.076	-	-	0	-	0.00%
2005-04-29	0	0.034	0.019	0.044	-	-	0	0	-	0.762	0.426	0.987	-	-	0	-	0.00%
2005-04-28	0	0.034	0.034	0.042	0.028	0.033	16,000	488	0.0305	0.762	0.762	0.942	0.628	0.740	713	0.6840	-2.86%
2005-04-27	0	0.035	0.035	0.037	-	-	0	0	-	0.785	0.785	0.830	-	-	0	-	0.00%
2005-04-26	0	0.035	0.035	0.043	-	-	0	0	-	0.785	0.785	0.964	-	-	0	-	12.90%
2005-04-25	0	0.031	0.020	0.043	0.031	0.031	8,000	248	0.0310	0.695	0.449	0.964	0.695	0.695	357	0.6952	-16.22%
2005-04-22	0	0.037	0.037	0.041	0.037	0.037	8,000	296	0.0370	0.830	0.830	0.919	0.830	0.830	357	0.8298	-13.95%
2005-04-21	0	0.043	0.034	0.044	0.039	0.043	224,000	9,576	0.0428	0.964	0.762	0.987	0.875	0.964	9,988	0.9587	22.86%
2005-04-20	0	0.035	0.035	0.049	0.035	0.038	720,000	25,800	0.0358	0.785	0.785	1.099	0.785	0.852	32,106	0.8036	-16.67%
2005-04-19	0	0.042	0.034	0.046	0.032	0.046	960,000	41,280	0.0430	0.942	0.762	1.032	0.718	1.032	42,807	0.9643	82.61%
2005-04-18	0	0.023	0.018	0.023	-	-	0	0	-	0.516	0.404	0.516	-	-	0	-	-25.81%
2005-04-15	0	0.031	0.020	-	-	-	0	0	-	0.695	0.449	-	-	-	0	-	0.00%
2005-04-14	0	0.031	0.018	-	-	-	0	0	-	0.695	0.404	-	-	-	0	-	0.00%
2005-04-13	0	0.031	0.022	-	-	-	0	0	-	0.695	0.493	-	-	-	0	-	0.00%
2005-04-12	0	0.031	0.029	0.035	-	-	0	0	-	0.695	0.650	0.785	-	-	0	-	0.00%
2005-04-11	0	0.031	0.024	0.031	0.033	0.037	24,000	856	0.0357	0.695	0.538	0.695	0.740	0.830	1,070	0.7999	-20.51%
2005-04-08	0	0.039	0.025	0.039	-	-	0	0	-	0.875	0.561	0.875	-	-	0	-	-25.00%
2005-04-07	0	0.052	0.025	0.052	-	-	0	0	-	1.166	0.561	1.166	-	-	0	-	0.00%
2005-04-06	0	0.052	0.032	0.061	-	-	0	0	-	1.166	0.718	1.368	-	-	0	-	0.00%
2005-04-04	0	0.052	0.030	0.054	0.052	0.052	296,000	15,392	0.0520	1.166	0.673	1.211	1.166	1.166	13,199	1.1662	0.00%
2005-04-01	0	0.052	0.035	0.052	0.045	0.052	16,000	776	0.0485	1.166	0.785	1.166	1.009	1.166	713	1.0877	52.94%
2005-03-31	0	0.034	0.028	0.048	0.034	0.034	112,000	3,952	0.0353	0.762	0.628	1.076	0.762	0.762	4,994	0.7913	-32.00%
2005-03-30	0	0.050	0.022	0.050	-	-	0	0	-	1.121	0.493	1.121	-	-	0	-	-3.85%
2005-03-29	0	0.052	0.058	-	-	-	0	0	-	1.166	1.301	-	-	-	0	-	15.56%
2005-03-24	0	0.045	0.021	-	-	-	0	0	-	1.009	0.471	-	-	-	0	-	0.00%
2005-03-23	0	0.045	0.021	-	-	-	0	0	-	1.009	0.471	-	-	-	0	-	0.00%
2005-03-22	0	0.045	0.022	-	-	-	0	0	-	1.009	0.493	-	-	-	0	-	0.00%
2005-03-21	0	0.045	-	0.048	-	-	0	0	-	1.009	-	1.076	-	-	0	-	0.00%
2005-03-18	0	0.045	0.021	0.048	-	-	0	0	-	1.009	0.471	1.076	-	-	0	-	0.00%
2005-03-17	0	0.045	0.020	0.048	-	-	0	0	-	1.009	0.449	1.076	-	-	0	-	0.00%
2005-03-16	0	0.045	-	0.048	-	-	0	0	-	1.009	-	1.076	-	-	0	-	0.00%
2005-03-15	0	0.045	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2005-03-14	0	0.045	0.021	0.045	0.045	0.045	48,000	2,160	0.0450	1.009	0.471	1.009	1.009	1.009	2,140	1.0092	0.00%
2005-03-11	0	0.045	-	0.052	-	-	0	0	-	1.009	-	1.166	-	-	0	-	0.00%
2005-03-10	0	0.045	-	0.045	-	-	0	0	-	1.009	-	1.009	-	-	0	-	-4.26%
2005-03-09	0	0.047	0.024	0.047	-	-	0	0	-	1.054	0.538	1.054	-	-	0	-	-14.55%
2005-03-08	0	0.055	0.027	0.055	-	-	0	0	-	1.233	0.606	1.233	-	-	0	-	-12.70%
2005-03-07	0	0.063	-	0.068	-	-	0	0	-	1.413	-	1.525	-	-	0	-	0.00%
2005-03-04	0	0.063	0.028	0.068	-	-	0	0	-	1.413	0.628	1.525	-	-	0	-	0.00%
2005-03-03	0	0.063	0.025	0.063	0.059	0.063	32,000	1,952	0.0610	1.413	0.561	1.413	1.323	1.413	1,427	1.3680	21.15%
2005-03-02	0	0.052	0.052	-	-	-	0	0	-	1.166	1.166	-	-	-	0	-	30.00%
2005-03-01	0	0.040	0.024	-	-	-	0	0	-	0.897	0.538	-	-	-	0	-	0.00%
2005-02-28	0	0.040	0.048	-	-	-	0	0	-	0.897	1.076	-	-	-	0	-	21.21%
2005-02-25	0	0.033	0.030	0.033	0.033	0.033	8,000	264	0.0330	0.740	0.673	0.740	0.740	0.740	357	0.7401	-26.67%
2005-02-24	0	0.045	0.030	0.049	-	-	0	0	-	1.009	0.673	1.099	-	-	0	-	0.00%
2005-02-23	0	0.045	0.033	0.048	0.045	0.050	1,040,000	49,720	0.0478	1.009	0.740	1.076	1.009	1.121	46,375	1.0721	-39.19%
2005-02-22	0	0.074	0.031	0.074	-	-	0	0	-	1.660	0.695	1.660	-	-	0	-	0.00%
2005-02-21	0	0.074	0.074	0.077	-	-	0	0	-	1.660	1.660	1.727	-	-	0	-	7.25%
2005-02-18	0	0.069	0.069	0.070	-	-	0	0	-	1.547	1.547	1.570	-	-	0	-	7.81%
2005-02-17	0	0.064	0.070	-	-	-	0	0	-	1.435	1.570	-	-	-	0	-	28.00%
2005-02-16	0	0.050	0.030	-	-	-	0	0	-	1.121	0.673	-	-	-	0	-	0.00%
2005-02-15	0	0.050	0.030	0.050	-	-	0	0	-	1.121	0.673	1.121	-	-	0	-	-1.96%
2005-02-14	0	0.051	0.030	0.058	-	-	0	0	-	1.144	0.673	1.301	-	-	0	-	0.00%
2005-02-08	0	0.051	0.051	0.053	-	-	0	0	-	1.144	1.144	1.189	-	-	0	-	15.91%
2005-02-07	0	0.044	0.031	0.052	-	-	0	0	-	0.987	0.695	1.166	-	-	0	-	0.00%
2005-02-04	0	0.044	0.030	0.044	-	-	0	0	-	0.987	0.673	0.987	-	-	0	-	-12.00%
2005-02-03	0	0.050	0.056	-	-	-	0	0	-	1.121	1.256	-	-	-	0	-	0.00%
2005-02-02	0	0.050	0.050	-	-	-	0	0	-	1.121	1.121	-	-	-	0	-	25.00%
2005-02-01	0	0.040	0.030	-	-	-	0	0	-	0.897	0.673	-	-	-	0	-	0.00%
2005-01-31	0	0.040	0.031	0.048	0.040	0.040	48,000	1,920	0.0400	0.897	0.695	1.076	0.897	0.897	2,140	0.8970	-9.09%
2005-01-28	0	0.044	0.030	0.044	-	-	0	0	-	0.987	0.673	0.987	-	-	0	-	0.00%
2005-01-27	0	0.044	0.030	0.050	-	-	0	0	-	0.987	0.673	1.121	-	-	0	-	0.00%
2005-01-26	0	0.044	0.032	0.044	0.041	0.045	32,000	1,344	0.0420	0.987	0.718	0.987	0.919	1.009	1,427	0.9419	18.92%
2005-01-25	0	0.037	0.030	0.045	-	-	0	0	-	0.830	0.673	1.009	-	-	0	-	0.00%
2005-01-24	0	0.037	0.043	0.045	0.037	0.038	544,000	20,144	0.0370	0.830	0.964	1.009	0.830	0.852	24,258	0.8304	-17.78%
2005-01-21	0	0.045	0.045	0.049	0.043	0.083	1,040,000	55,784	0.0536	1.009	1.009	1.099	0.964	1.861	46,375	1.2029	-40.00%
2005-01-20	0	0.075	0.077	0.078	0.066	0.078	24,000	1,752	0.0730	1.682	1.727	1.749	1.480	1.749	1,070	1.6371	10.29%
2005-01-19	0	0.068	0.060	0.070	0.064	0.070	32,000	2,144	0.0670	1.525	1.346	1.570	1.435	1.570	1,427	1.5025	7.94%
2005-01-18	0	0.063	0.063	0.064	-	-	0	0	-	1.413	1.413	1.435	-	-	0	-	16.67%
2005-01-17	0	0.054	0.048	0.054	0.062	0.062	8,000	496	0.0620	1.211	1.076	1.211	1.390	1.390	357	1.3904	-3.57%
2005-01-14	0	0.056	0.020	0.058	0.056	0.056	8,000	448	0.0560	1.256	0.449	1.301	1.256	1.256	357	1.2559	14.29%
2005-01-13	0	0.049	0.038	0.049	0.040	0.050	480,000	20,816	0.0434	1.099	0.852	1.099	0.897	1.121	21,404	0.9725	11.36%
2005-01-12	0	0.044	0.044	-	0.028	0.028	8,000	224	0.0280	0.987	0.987	-	0.628	0.628	357	0.6279	15.79%
2005-01-11	0	0.038	0.037	0.038	0.034	0.044	32,000	1,264	0.0395	0.852	0.830	0.852	0.762	0.987	1,427	0.8858	-20.83%
2005-01-10	0	0.048	0.041	0.048	0.048	0.048	312,000	14,976	0.0480	1.076	0.919	1.076	1.076	1.076	13,912	1.0764	20.00%
2005-01-07	0	0.040	0.040	0.060	0.040	0.050	2,264,000	104,360	0.0461	0.897	0.897	1.346	0.897	1.121	100,954	1.0337	-27.27%
2005-01-06	0	0.055	0.055	0.060	0.055	0.055	80,000	4,400	0.0550	1.233	1.233	1.346	1.233	1.233	3,567	1.2334	-6.78%
2005-01-05	0	0.059	0.041	0.059	-	-	0	0	-	1.323	0.919	1.323	-	-	0	-	-9.23%
2005-01-04	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2005-01-03	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-31	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-30	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-29	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-28	0	0.065	0.027	-	-	-	0	0	-	1.458	0.606	-	-	-	0	-	0.00%
2004-12-24	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-23	0	0.065	0.025	-	-	-	0	0	-	1.458	0.561	-	-	-	0	-	0.00%
2004-12-22	0	0.065	0.023	-	-	-	0	0	-	1.458	0.516	-	-	-	0	-	0.00%
2004-12-21	0	0.065	0.023	-	-	-	0	0	-	1.458	0.516	-	-	-	0	-	0.00%
2004-12-20	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-17	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-16	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-15	0	0.065	0.025	-	-	-	0	0	-	1.458	0.561	-	-	-	0	-	0.00%
2004-12-14	0	0.065	0.020	-	-	-	0	0	-	1.458	0.449	-	-	-	0	-	0.00%
2004-12-13	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-10	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-09	0	0.065	0.016	-	-	-	0	0	-	1.458	0.359	-	-	-	0	-	0.00%
2004-12-08	0	0.065	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2004-12-07	0	0.065	-	0.065	-	-	0	0	-	1.458	-	1.458	-	-	0	-	-4.41%
2004-12-06	0	0.068	0.036	0.068	-	-	0	0	-	1.525	0.807	1.525	-	-	0	-	-5.56%
2004-12-03	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-12-02	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-12-01	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-30	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-29	0	0.072	0.032	-	-	-	0	0	-	1.615	0.718	-	-	-	0	-	0.00%
2004-11-26	0	0.072	0.020	-	-	-	0	0	-	1.615	0.449	-	-	-	0	-	0.00%
2004-11-25	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-24	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-23	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-22	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-19	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-18	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-17	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-16	0	0.072	0.072	-	-	-	0	0	-	1.615	1.615	-	-	-	0	-	0.00%
2004-11-15	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-12	0	0.072	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
2004-11-11	0	0.072	-	0.072	-	-	0	0	-	1.615	-	1.615	-	-	0	-	-4.00%
2004-11-10	0	0.075	-	-	-	-	0	0	-	1.682	-	-	-	-	0	-	0.00%
2004-11-09	0	0.075	-	0.075	-	-	0	0	-	1.682	-	1.682	-	-	0	-	-6.25%
2004-11-08	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-11-05	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-11-04	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-11-03	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-11-02	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-11-01	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-29	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-28	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-27	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-26	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-25	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-21	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-20	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-19	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-18	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-15	0	0.080	-	0.080	-	-	0	0	-	1.794	-	1.794	-	-	0	-	0.00%
2004-10-14	0	0.080	-	0.080	-	-	0	0	-	1.794	-	1.794	-	-	0	-	0.00%
2004-10-13	0	0.080	-	-	-	-	0	0	-	1.794	-	-	-	-	0	-	0.00%
2004-10-12	0	0.080	-	0.080	-	-	0	0	-	1.794	-	1.794	-	-	0	-	0.00%
2004-10-11	0	0.080	-	0.080	-	-	0	0	-	1.794	-	1.794	-	-	0	-	0.00%
2004-10-08	0	0.080	-	0.080	-	-	0	0	-	1.794	-	1.794	-	-	0	-	-11.11%
2004-10-07	0	0.090	-	0.090	-	-	0	0	-	2.018	-	2.018	-	-	0	-	-10.00%
2004-10-06	0	0.100	-	-	-	-	0	0	-	2.243	-	-	-	-	0	-	0.00%
2004-10-05	0	0.100	-	0.100	-	-	0	0	-	2.243	-	2.243	-	-	0	-	-4.76%
2004-10-04	0	0.105	-	0.105	-	-	0	0	-	2.355	-	2.355	-	-	0	-	-4.55%
2004-09-30	0	0.110	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2004-09-28	0	0.110	-	0.110	-	-	0	0	-	2.467	-	2.467	-	-	0	-	-8.33%
2004-09-27	0	0.120	-	0.120	-	-	0	0	-	2.691	-	2.691	-	-	0	-	-14.29%
2004-09-24	0	0.140	-	0.140	-	-	0	0	-	3.140	-	3.140	-	-	0	-	-6.67%
2004-09-23	0	0.150	-	0.150	-	-	0	0	-	3.364	-	3.364	-	-	0	-	-6.25%
2004-09-22	0	0.160	-	0.160	-	-	0	0	-	3.588	-	3.588	-	-	0	-	-5.88%
2004-09-21	0	0.170	-	0.170	-	-	0	0	-	3.812	-	3.812	-	-	0	-	-5.56%
2004-09-20	0	0.180	-	0.180	-	-	0	0	-	4.037	-	4.037	-	-	0	-	-5.26%
2004-09-17	0	0.190	-	0.190	-	-	0	0	-	4.261	-	4.261	-	-	0	-	-5.00%
2004-09-16	0	0.200	-	0.200	-	-	0	0	-	4.485	-	4.485	-	-	0	-	-9.09%
2004-09-15	0	0.220	-	0.220	-	-	0	0	-	4.934	-	4.934	-	-	0	-	-8.33%
2004-09-14	0	0.240	-	-	-	-	0	0	-	5.382	-	-	-	-	0	-	0.00%
2004-09-13	0	0.240	-	0.240	-	-	0	0	-	5.382	-	5.382	-	-	0	-	-7.69%
2004-09-10	0	0.260	-	0.260	-	-	0	0	-	5.831	-	5.831	-	-	0	-	-7.14%
2004-09-09	0	0.280	-	0.280	-	-	0	0	-	6.279	-	6.279	-	-	0	-	-6.67%
2004-09-08	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-09-07	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-09-06	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-09-03	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-09-02	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-09-01	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-31	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-30	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-27	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-26	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-25	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-24	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-23	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-20	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-19	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-18	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-17	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-16	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-13	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-12	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-11	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-10	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-09	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-06	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-05	0	0.300	0.080	-	-	-	0	0	-	6.728	1.794	-	-	-	0	-	0.00%
2004-08-04	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-08-03	0	0.300	0.100	-	-	-	0	0	-	6.728	2.243	-	-	-	0	-	0.00%
2004-08-02	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-30	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-29	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-28	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-27	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-26	0	0.300	0.130	-	-	-	0	0	-	6.728	2.915	-	-	-	0	-	0.00%
2004-07-23	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-22	0	0.300	0.113	-	-	-	0	0	-	6.728	2.534	-	-	-	0	-	0.00%
2004-07-21	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-20	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-19	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-16	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-15	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-14	0	0.300	0.103	-	0.300	0.300	480,000	144,000	0.3000	6.728	2.310	-	6.728	6.728	21,404	6.7278	0.00%
2004-07-13	0	0.300	0.103	-	-	-	0	0	-	6.728	2.310	-	-	-	0	-	0.00%
2004-07-12	0	0.300	0.103	-	-	-	0	0	-	6.728	2.310	-	-	-	0	-	0.00%
2004-07-09	0	0.300	0.060	-	-	-	0	0	-	6.728	1.346	-	-	-	0	-	0.00%
2004-07-08	0	0.300	0.103	-	-	-	0	0	-	6.728	2.310	-	-	-	0	-	0.00%
2004-07-07	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-07-06	0	0.300	0.103	-	-	-	0	0	-	6.728	2.310	-	-	-	0	-	0.00%
2004-07-05	0	0.300	0.130	-	-	-	0	0	-	6.728	2.915	-	-	-	0	-	0.00%
2004-07-02	0	0.300	0.103	-	-	-	0	0	-	6.728	2.310	-	-	-	0	-	0.00%
2004-06-30	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-29	0	0.300	0.080	-	-	-	0	0	-	6.728	1.794	-	-	-	0	-	0.00%
2004-06-28	0	0.300	0.090	-	-	-	0	0	-	6.728	2.018	-	-	-	0	-	0.00%
2004-06-25	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-24	0	0.300	0.070	-	-	-	0	0	-	6.728	1.570	-	-	-	0	-	0.00%
2004-06-23	0	0.300	0.060	-	-	-	0	0	-	6.728	1.346	-	-	-	0	-	0.00%
2004-06-21	0	0.300	0.060	-	-	-	0	0	-	6.728	1.346	-	-	-	0	-	0.00%
2004-06-18	0	0.300	0.060	-	-	-	0	0	-	6.728	1.346	-	-	-	0	-	0.00%
2004-06-17	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-16	0	0.300	0.060	-	-	-	0	0	-	6.728	1.346	-	-	-	0	-	0.00%
2004-06-15	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-14	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-11	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-10	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-09	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-08	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-07	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-04	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-03	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-02	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-06-01	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-31	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-28	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-27	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-25	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-24	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-21	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-20	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-19	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-18	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-17	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-14	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-13	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-12	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-11	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-10	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-07	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-06	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-05	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-04	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-05-03	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-30	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-29	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-28	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-27	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-26	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-23	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-22	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-21	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-04-20	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-19	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-16	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-15	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-14	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-13	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-08	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-07	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-06	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-02	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-04-01	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-31	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-30	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-29	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-26	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-25	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-24	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-23	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-22	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-19	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-18	0	0.300	-	0.300	-	-	0	0	-	6.728	-	6.728	-	-	0	-	0.00%
2004-03-17	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-16	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-15	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-12	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-11	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-10	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-09	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-08	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-05	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-04	0	0.300	0.260	-	-	-	0	0	-	6.728	5.831	-	-	-	0	-	0.00%
2004-03-03	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-02	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-03-01	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-27	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-26	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-25	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-24	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-23	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-20	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-19	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-18	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-17	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-16	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-13	0	0.300	-	-	0.300	0.300	128,000	38,400	0.3000	6.728	-	-	6.728	6.728	5,708	6.7278	3.45%
2004-02-12	0	0.290	-	-	0.280	0.300	352,000	103,040	0.2927	6.504	-	-	6.279	6.728	15,696	6.5647	-3.33%
2004-02-11	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-10	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-09	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-06	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-05	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-04	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-03	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-02-02	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-30	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-29	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-28	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-27	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-26	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-21	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-20	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-19	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-16	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-15	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-14	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-13	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-12	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-09	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-08	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-07	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-06	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2004-01-05	0	0.300	-	0.340	-	-	0	0	-	6.728	-	7.625	-	-	0	-	0.00%
2004-01-02	0	0.300	-	0.340	-	-	0	0	-	6.728	-	7.625	-	-	0	-	0.00%
2003-12-31	0	0.300	-	0.340	-	-	0	0	-	6.728	-	7.625	-	-	0	-	0.00%
2003-12-30	0	0.300	-	0.340	-	-	0	0	-	6.728	-	7.625	-	-	0	-	0.00%
2003-12-29	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2003-12-24	0	0.300	-	-	-	-	0	0	-	6.728	-	-	-	-	0	-	0.00%
2003-12-23	0	0.300	-	0.310	0.295	0.300	464,000	138,920	0.2994	6.728	-	6.952	6.616	6.728	20,690	6.7143	-4.76%
2003-12-22	0	0.315	-	0.315	0.315	0.320	256,000	81,560	0.3186	7.064	-	7.064	7.064	7.176	11,415	7.1448	-7.35%
2003-12-19	0	0.340	-	0.340	0.345	0.350	360,000	125,200	0.3478	7.625	-	7.625	7.737	7.849	16,053	7.7993	-9.33%
2003-12-18	0	0.375	-	0.375	-	-	0	0	-	8.410	-	8.410	-	-	0	-	-6.25%
2003-12-17	1	-	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	0.00%
2003-12-16	1	-	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	0.00%
2003-12-15	1	-	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	0.00%
2003-12-12	1	-	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	0.00%
2003-12-11	1	-	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	0.00%
2003-12-10	0	0.400	0.400	0.410	0.395	0.400	520,000	206,760	0.3976	8.970	8.970	9.195	8.858	8.970	23,187	8.9169	0.00%
2003-12-09	0	0.400	0.395	0.400	0.395	0.400	480,000	190,640	0.3972	8.970	8.858	8.970	8.858	8.970	21,404	8.9069	1.27%
2003-12-08	0	0.395	0.390	0.395	0.395	0.400	440,000	174,120	0.3957	8.858	8.746	8.858	8.858	8.970	19,620	8.8746	-1.25%
2003-12-05	0	0.400	0.390	0.400	0.400	0.405	400,000	161,680	0.4042	8.970	8.746	8.970	8.970	9.083	17,836	9.0646	0.00%
2003-12-04	0	0.400	0.400	0.410	0.400	0.405	488,000	195,960	0.4016	8.970	8.970	9.195	8.970	9.083	21,760	9.0053	-1.23%
2003-12-03	0	0.405	0.405	0.415	0.400	0.405	312,000	125,560	0.4024	9.083	9.083	9.307	8.970	9.083	13,912	9.0250	0.00%
2003-12-02	0	0.405	0.405	0.410	0.400	0.410	640,000	259,920	0.4061	9.083	9.083	9.195	8.970	9.195	28,538	9.1078	1.25%
2003-12-01	0	0.400	0.400	0.405	0.395	0.405	472,000	189,120	0.4007	8.970	8.970	9.083	8.858	9.083	21,047	8.9856	-1.23%
2003-11-28	0	0.405	0.400	0.410	0.395	0.405	696,000	277,720	0.3990	9.083	8.970	9.195	8.858	9.083	31,035	8.9485	1.25%
2003-11-27	0	0.400	0.400	0.405	0.395	0.405	328,000	131,240	0.4001	8.970	8.970	9.083	8.858	9.083	14,626	8.9732	-1.23%
2003-11-26	0	0.405	0.400	0.410	0.395	0.405	432,000	173,080	0.4006	9.083	8.970	9.195	8.858	9.083	19,263	8.9850	1.25%
2003-11-25	0	0.400	0.395	0.400	0.395	0.400	424,000	168,960	0.3985	8.970	8.858	8.970	8.858	8.970	18,907	8.9366	1.27%
2003-11-24	0	0.395	0.390	0.400	0.390	0.395	440,000	171,920	0.3907	8.858	8.746	8.970	8.746	8.858	19,620	8.7625	1.28%
2003-11-21	0	0.390	0.390	0.400	0.385	0.395	472,000	183,960	0.3897	8.746	8.746	8.970	8.634	8.858	21,047	8.7405	-1.27%
2003-11-20	0	0.395	0.390	0.405	0.390	0.395	416,000	163,000	0.3918	8.858	8.746	9.083	8.746	8.858	18,550	8.7871	1.28%
2003-11-19	0	0.390	0.390	0.400	0.385	0.390	280,000	108,360	0.3870	8.746	8.746	8.970	8.634	8.746	12,485	8.6789	-1.27%
2003-11-18	0	0.395	0.385	0.395	0.390	0.395	384,000	151,080	0.3934	8.858	8.634	8.858	8.746	8.858	17,123	8.8232	1.28%
2003-11-17	0	0.390	0.390	0.395	0.385	0.395	336,000	131,080	0.3901	8.746	8.746	8.858	8.634	8.858	14,983	8.7488	-2.50%
2003-11-14	0	0.400	0.400	0.405	0.400	0.405	288,000	115,600	0.4014	8.970	8.970	9.083	8.970	9.083	12,842	9.0016	-1.23%
2003-11-13	0	0.405	0.400	0.410	0.400	0.405	352,000	141,520	0.4020	9.083	8.970	9.195	8.970	9.083	15,696	9.0163	1.25%
2003-11-12	0	0.400	0.395	0.405	0.395	0.400	344,000	136,840	0.3978	8.970	8.858	9.083	8.858	8.970	15,339	8.9209	1.27%
2003-11-11	0	0.395	0.395	0.400	0.390	0.395	408,000	160,200	0.3926	8.858	8.858	8.970	8.746	8.858	18,193	8.8055	0.00%
2003-11-10	0	0.395	0.395	0.400	0.395	0.400	368,000	145,960	0.3966	8.858	8.858	8.970	8.858	8.970	16,409	8.8948	-1.25%
2003-11-07	0	0.400	0.390	0.400	0.390	0.400	256,000	100,880	0.3941	8.970	8.746	8.970	8.746	8.970	11,415	8.8373	1.27%
2003-11-06	0	0.395	0.390	0.400	0.390	0.395	200,000	78,320	0.3916	8.858	8.746	8.970	8.746	8.858	8,918	8.7820	0.00%
2003-11-05	0	0.395	0.390	0.400	0.395	0.405	288,000	115,160	0.3999	8.858	8.746	8.970	8.858	9.083	12,842	8.9673	-2.47%
2003-11-04	0	0.405	0.400	0.405	0.400	0.405	248,000	100,120	0.4037	9.083	8.970	9.083	8.970	9.083	11,059	9.0536	1.25%
2003-11-03	0	0.400	0.400	0.410	0.395	0.400	216,000	86,160	0.3989	8.970	8.970	9.195	8.858	8.970	9,632	8.9455	-1.23%
2003-10-31	0	0.405	0.400	0.405	0.395	0.405	560,000	224,240	0.4004	9.083	8.970	9.083	8.858	9.083	24,971	8.9800	0.00%
2003-10-30	0	0.405	0.395	0.405	-	-	0	0	-	9.083	8.858	9.083	-	-	0	-	0.00%
2003-10-29	0	0.405	0.400	0.410	0.395	0.405	304,000	121,680	0.4003	9.083	8.970	9.195	8.858	9.083	13,556	8.9763	1.25%
2003-10-28	0	0.400	0.400	0.405	0.400	0.400	224,000	89,600	0.4000	8.970	8.970	9.083	8.970	8.970	9,988	8.9704	0.00%
2003-10-27	0	0.400	0.395	0.410	0.400	0.405	360,000	145,400	0.4039	8.970	8.858	9.195	8.970	9.083	16,053	9.0576	0.00%
2003-10-24	0	0.400	0.400	0.410	0.400	0.405	168,000	67,800	0.4036	8.970	8.970	9.195	8.970	9.083	7,491	9.0505	0.00%
2003-10-23	0	0.400	0.400	0.405	0.400	0.410	304,000	122,960	0.4045	8.970	8.970	9.083	8.970	9.195	13,556	9.0707	-2.44%
2003-10-22	0	0.410	0.410	0.420	0.410	0.410	160,000	65,600	0.4100	9.195	9.195	9.419	9.195	9.195	7,135	9.1947	0.00%
2003-10-21	0	0.410	0.400	0.410	0.410	0.415	336,000	139,040	0.4138	9.195	8.970	9.195	9.195	9.307	14,983	9.2801	-1.20%
2003-10-20	0	0.415	0.405	0.425	0.405	0.415	344,000	140,440	0.4083	9.307	9.083	9.531	9.083	9.307	15,339	9.1556	0.00%
2003-10-17	0	0.415	0.415	0.420	0.415	0.425	584,000	244,640	0.4189	9.307	9.307	9.419	9.307	9.531	26,041	9.3944	-1.19%
2003-10-16	0	0.420	0.420	0.430	0.420	0.430	472,000	200,320	0.4244	9.419	9.419	9.643	9.419	9.643	21,047	9.5178	-1.18%
2003-10-15	0	0.425	0.425	0.430	0.425	0.435	264,000	113,040	0.4282	9.531	9.531	9.643	9.531	9.755	11,772	9.6024	-2.30%
2003-10-14	0	0.435	0.430	0.435	0.435	0.440	144,000	62,960	0.4372	9.755	9.643	9.755	9.755	9.867	6,421	9.8052	-1.14%
2003-10-13	0	0.440	0.435	0.440	0.440	0.445	320,000	141,080	0.4409	9.867	9.755	9.867	9.867	9.980	14,269	9.8871	-1.12%
2003-10-10	0	0.445	0.445	0.455	0.445	0.450	280,000	125,320	0.4476	9.980	9.980	10.20	9.980	10.09	12,485	10.037	0.00%
2003-10-09	0	0.445	0.440	0.445	0.445	0.450	208,000	92,960	0.4469	9.980	9.867	9.980	9.980	10.09	9,275	10.023	0.00%
2003-10-08	0	0.445	0.440	0.450	0.445	0.450	184,000	82,280	0.4472	9.980	9.867	10.09	9.980	10.09	8,205	10.028	0.00%
2003-10-07	0	0.445	0.445	0.455	0.445	0.455	280,000	126,040	0.4501	9.980	9.980	10.20	9.980	10.20	12,485	10.095	-1.11%
2003-10-06	0	0.450	0.440	0.460	0.450	0.455	320,000	144,600	0.4519	10.09	9.867	10.32	10.09	10.20	14,269	10.134	0.00%
2003-10-03	0	0.450	0.450	0.465	0.450	0.465	360,000	164,480	0.4569	10.09	10.09	10.43	10.09	10.43	16,053	10.246	-3.23%
2003-10-02	0	0.465	0.460	0.470	0.460	0.465	232,000	107,280	0.4624	10.43	10.32	10.54	10.32	10.43	10,345	10.370	1.09%
2003-09-30	0	0.460	0.460	0.475	0.460	0.465	248,000	114,680	0.4624	10.32	10.32	10.65	10.32	10.43	11,059	10.370	1.10%
2003-09-29	0	0.455	0.455	0.460	0.455	0.460	216,000	98,880	0.4578	10.20	10.20	10.32	10.20	10.32	9,632	10.266	-1.09%
2003-09-26	0	0.460	0.455	0.465	0.450	0.460	352,000	159,560	0.4533	10.32	10.20	10.43	10.09	10.32	15,696	10.166	1.10%
2003-09-25	0	0.455	0.450	0.455	0.445	0.460	608,000	275,720	0.4535	10.20	10.09	10.20	9.980	10.32	27,111	10.170	0.00%
2003-09-24	0	0.455	0.450	0.460	0.450	0.455	208,000	94,240	0.4531	10.20	10.09	10.32	10.09	10.20	9,275	10.161	0.00%
2003-09-23	0	0.455	0.445	0.455	0.450	0.455	296,000	133,600	0.4514	10.20	9.980	10.20	10.09	10.20	13,199	10.122	0.00%
2003-09-22	0	0.455	0.450	0.455	0.455	0.455	264,000	120,120	0.4550	10.20	10.09	10.20	10.20	10.20	11,772	10.204	-1.09%
2003-09-19	0	0.460	0.455	0.460	0.460	0.470	624,000	289,240	0.4635	10.32	10.20	10.32	10.32	10.54	27,825	10.395	-1.08%
2003-09-18	0	0.465	0.465	0.475	0.465	0.475	384,000	180,800	0.4708	10.43	10.43	10.65	10.43	10.65	17,123	10.559	-3.12%
2003-09-17	0	0.480	0.475	0.480	0.480	0.495	480,000	233,000	0.4854	10.76	10.65	10.76	10.76	11.10	21,404	10.886	-4.00%
2003-09-16	0	0.500	0.500	0.510	0.500	0.530	240,000	123,440	0.5143	11.21	11.21	11.44	11.21	11.89	10,702	11.534	-3.85%
2003-09-15	0	0.520	0.520	0.530	0.520	0.550	368,000	195,440	0.5311	11.66	11.66	11.89	11.66	12.33	16,409	11.910	-3.70%
2003-09-11	0	0.540	0.540	0.560	0.540	0.570	608,000	341,280	0.5613	12.11	12.11	12.56	12.11	12.78	27,111	12.588	-5.26%
2003-09-10	0	0.570	0.570	0.580	0.570	0.590	592,000	341,360	0.5766	12.78	12.78	13.01	12.78	13.23	26,398	12.931	-5.00%
2003-09-09	0	0.600	0.590	0.610	0.580	0.600	544,000	322,560	0.5929	13.46	13.23	13.68	13.01	13.46	24,258	13.297	0.00%
2003-09-08	0	0.600	0.590	0.610	0.590	0.600	400,000	236,720	0.5918	13.46	13.23	13.68	13.23	13.46	17,836	13.272	0.00%
2003-09-05	0	0.600	0.600	0.610	0.600	0.630	264,000	160,000	0.6061	13.46	13.46	13.68	13.46	14.13	11,772	13.592	-6.25%
2003-09-04	0	0.640	0.640	0.660	0.640	0.670	360,000	236,160	0.6560	14.35	14.35	14.80	14.35	15.03	16,053	14.711	-1.54%
2003-09-03	0	0.650	0.650	0.670	0.650	0.680	256,000	170,880	0.6675	14.58	14.58	15.03	14.58	15.25	11,415	14.969	-2.99%
2003-09-02	0	0.670	0.670	0.680	0.670	0.690	224,000	152,640	0.6814	15.03	15.03	15.25	15.03	15.47	9,988	15.282	-2.90%
2003-09-01	0	0.690	0.690	0.710	0.690	0.710	216,000	151,520	0.7015	15.47	15.47	15.92	15.47	15.92	9,632	15.731	-2.82%
2003-08-29	0	0.710	0.700	0.720	0.700	0.730	616,000	438,320	0.7116	15.92	15.70	16.15	15.70	16.37	27,468	15.957	-2.74%
2003-08-28	0	0.730	0.730	0.740	0.730	0.750	424,000	311,520	0.7347	16.37	16.37	16.60	16.37	16.82	18,907	16.477	-2.67%
2003-08-27	0	0.750	0.740	0.760	0.750	0.780	640,000	486,960	0.7609	16.82	16.60	17.04	16.82	17.49	28,538	17.063	-2.60%
2003-08-26	0	0.770	0.770	0.800	0.770	0.800	392,000	306,720	0.7824	17.27	17.27	17.94	17.27	17.94	17,480	17.547	-3.75%
2003-08-25	0	0.800	0.800	0.820	0.800	0.830	624,000	508,640	0.8151	17.94	17.94	18.39	17.94	18.61	27,825	18.280	-3.61%
2003-08-22	0	0.830	0.830	0.850	0.830	0.860	472,000	400,560	0.8486	18.61	18.61	19.06	18.61	19.29	21,047	19.032	-3.49%
2003-08-21	0	0.860	0.860	0.870	0.850	0.870	520,000	448,880	0.8632	19.29	19.29	19.51	19.06	19.51	23,187	19.359	0.00%
2003-08-20	0	0.860	0.860	0.880	0.860	0.870	312,000	269,120	0.8626	19.29	19.29	19.73	19.29	19.51	13,912	19.344	0.00%
2003-08-19	0	0.860	0.850	0.870	0.860	0.880	440,000	381,280	0.8665	19.29	19.06	19.51	19.29	19.73	19,620	19.433	0.00%
2003-08-18	0	0.860	0.860	0.890	0.860	0.870	376,000	325,040	0.8645	19.29	19.29	19.96	19.29	19.51	16,766	19.387	0.00%
2003-08-15	0	0.860	0.840	0.860	0.860	0.860	200,000	172,000	0.8600	19.29	18.84	19.29	19.29	19.29	8,918	19.286	-1.15%
2003-08-14	0	0.870	0.850	0.870	0.870	0.880	368,000	321,120	0.8726	19.51	19.06	19.51	19.51	19.73	16,409	19.569	-1.14%
2003-08-13	0	0.880	0.860	0.880	0.860	0.880	272,000	235,520	0.8659	19.73	19.29	19.73	19.29	19.73	12,129	19.418	1.15%
2003-08-12	0	0.870	0.860	0.870	0.860	0.870	464,000	403,120	0.8688	19.51	19.29	19.51	19.29	19.51	20,690	19.484	0.00%
2003-08-11	0	0.870	0.860	0.870	0.860	0.870	408,000	351,840	0.8624	19.51	19.29	19.51	19.29	19.51	18,193	19.339	0.00%
2003-08-08	0	0.870	0.870	0.880	0.870	0.880	408,000	356,720	0.8743	19.51	19.51	19.73	19.51	19.73	18,193	19.607	0.00%
2003-08-07	0	0.870	0.860	0.870	0.860	0.870	400,000	345,520	0.8638	19.51	19.29	19.51	19.29	19.51	17,836	19.372	1.16%
2003-08-06	0	0.860	0.850	0.870	0.860	0.870	304,000	262,560	0.8637	19.29	19.06	19.51	19.29	19.51	13,556	19.369	-1.15%
2003-08-05	0	0.870	0.870	0.880	0.840	0.870	440,000	374,560	0.8513	19.51	19.51	19.73	18.84	19.51	19,620	19.091	2.35%
2003-08-04	0	0.850	0.840	0.850	0.840	0.850	264,000	222,240	0.8418	19.06	18.84	19.06	18.84	19.06	11,772	18.879	1.19%
2003-08-01	0	0.840	0.840	0.850	0.830	0.840	352,000	295,040	0.8382	18.84	18.84	19.06	18.61	18.84	15,696	18.797	0.00%
2003-07-31	0	0.840	0.820	0.850	0.820	0.840	712,000	588,560	0.8266	18.84	18.39	19.06	18.39	18.84	31,749	18.538	2.44%
2003-07-30	0	0.820	0.820	0.830	0.820	0.840	288,000	237,760	0.8256	18.39	18.39	18.61	18.39	18.84	12,842	18.514	-2.38%
2003-07-29	0	0.840	0.830	0.850	0.820	0.840	584,000	485,040	0.8305	18.84	18.61	19.06	18.39	18.84	26,041	18.626	1.20%
2003-07-28	0	0.830	0.810	0.830	0.810	0.830	288,000	236,800	0.8222	18.61	18.17	18.61	18.17	18.61	12,842	18.439	2.47%
2003-07-25	0	0.810	0.810	0.830	0.810	0.830	552,000	453,600	0.8217	18.17	18.17	18.61	18.17	18.61	24,614	18.428	-2.41%
2003-07-24	0	0.830	0.820	0.830	0.810	0.830	264,000	217,280	0.8230	18.61	18.39	18.61	18.17	18.61	11,772	18.457	0.00%
2003-07-23	0	0.830	0.820	0.830	0.810	0.840	464,000	381,200	0.8216	18.61	18.39	18.61	18.17	18.84	20,690	18.424	1.22%
2003-07-22	0	0.820	0.810	0.820	0.810	0.820	504,000	412,640	0.8187	18.39	18.17	18.39	18.17	18.39	22,474	18.361	0.00%
2003-07-21	0	0.820	0.820	0.830	0.810	0.830	832,000	684,080	0.8222	18.39	18.39	18.61	18.17	18.61	37,100	18.439	0.00%
2003-07-18	0	0.820	0.820	0.830	0.820	0.830	336,000	277,120	0.8248	18.39	18.39	18.61	18.39	18.61	14,983	18.496	-1.20%
2003-07-17	0	0.830	0.830	0.840	0.830	0.840	320,000	267,840	0.8370	18.61	18.61	18.84	18.61	18.84	14,269	18.771	-2.35%
2003-07-16	0	0.850	0.840	0.860	0.840	0.850	304,000	256,800	0.8447	19.06	18.84	19.29	18.84	19.06	13,556	18.944	1.19%
2003-07-15	0	0.840	0.830	0.850	0.830	0.840	424,000	355,040	0.8374	18.84	18.61	19.06	18.61	18.84	18,907	18.779	1.20%
2003-07-14	0	0.830	0.820	0.830	0.830	0.830	336,000	278,880	0.8300	18.61	18.39	18.61	18.61	18.61	14,983	18.614	0.00%
2003-07-11	0	0.830	0.810	0.830	0.800	0.830	392,000	321,120	0.8192	18.61	18.17	18.61	17.94	18.61	17,480	18.371	0.00%
2003-07-10	0	0.830	0.820	0.840	0.820	0.830	344,000	283,920	0.8253	18.61	18.39	18.84	18.39	18.61	15,339	18.509	-1.19%
2003-07-09	0	0.840	0.830	0.840	0.830	0.840	416,000	348,400	0.8375	18.84	18.61	18.84	18.61	18.84	18,550	18.782	1.20%
2003-07-08	0	0.830	0.810	0.830	0.830	0.840	392,000	328,000	0.8367	18.61	18.17	18.61	18.61	18.84	17,480	18.765	-1.19%
2003-07-07	0	0.840	0.830	0.850	0.830	0.840	560,000	465,280	0.8309	18.84	18.61	19.06	18.61	18.84	24,971	18.633	2.44%
2003-07-04	0	0.820	0.820	0.840	0.820	0.830	680,000	558,800	0.8218	18.39	18.39	18.84	18.39	18.61	30,322	18.429	-1.20%
2003-07-03	0	0.830	0.820	0.830	0.820	0.830	696,000	575,840	0.8274	18.61	18.39	18.61	18.39	18.61	31,035	18.554	1.22%
2003-07-02	0	0.820	0.820	0.830	0.820	0.830	624,000	517,520	0.8294	18.39	18.39	18.61	18.39	18.61	27,825	18.599	-1.20%
2003-06-30	0	0.830	0.820	0.840	0.810	0.830	968,000	795,840	0.8221	18.61	18.39	18.84	18.17	18.61	43,164	18.438	0.00%
2003-06-27	0	0.830	0.830	0.840	0.830	0.840	496,000	413,760	0.8342	18.61	18.61	18.84	18.61	18.84	22,117	18.708	-1.19%
2003-06-26	0	0.840	0.840	0.850	0.840	0.840	416,000	349,440	0.8400	18.84	18.84	19.06	18.84	18.84	18,550	18.838	-1.18%
2003-06-25	0	0.850	0.840	0.850	0.850	0.860	464,000	395,680	0.8528	19.06	18.84	19.06	19.06	19.29	20,690	19.124	-1.16%
2003-06-24	0	0.860	0.850	0.860	0.860	0.870	584,000	504,960	0.8647	19.29	19.06	19.29	19.29	19.51	26,041	19.391	-1.15%
2003-06-23	0	0.870	0.860	0.880	0.870	0.910	544,000	484,160	0.8900	19.51	19.29	19.73	19.51	20.41	24,258	19.959	-3.33%
2003-06-20	0	0.900	0.890	0.910	0.890	0.900	440,000	393,120	0.8935	20.18	19.96	20.41	19.96	20.18	19,620	20.037	0.00%
2003-06-19	0	0.900	0.890	0.910	0.890	0.910	528,000	476,880	0.9032	20.18	19.96	20.41	19.96	20.41	23,544	20.255	-1.10%
2003-06-18	0	0.910	0.910	0.930	0.910	0.940	616,000	570,320	0.9258	20.41	20.41	20.86	20.41	21.08	27,468	20.763	-3.19%
2003-06-17	0	0.940	0.930	0.950	0.930	0.940	600,000	562,240	0.9371	21.08	20.86	21.30	20.86	21.08	26,755	21.015	2.17%
2003-06-16	0	0.920	0.910	0.930	0.910	0.930	592,000	546,080	0.9224	20.63	20.41	20.86	20.41	20.86	26,398	20.687	0.00%
2003-06-13	0	0.920	0.910	0.920	0.910	0.930	536,000	493,840	0.9213	20.63	20.41	20.63	20.41	20.86	23,901	20.662	1.10%
2003-06-12	0	0.910	0.900	0.920	0.900	0.920	616,000	561,360	0.9113	20.41	20.18	20.63	20.18	20.63	27,468	20.437	1.11%
2003-06-11	0	0.900	0.900	0.920	0.900	0.920	576,000	523,840	0.9094	20.18	20.18	20.63	20.18	20.63	25,684	20.395	-2.17%
2003-06-10	0	0.920	0.910	0.920	0.910	0.920	872,000	797,200	0.9142	20.63	20.41	20.63	20.41	20.63	38,883	20.502	0.00%
2003-06-09	0	0.920	0.910	0.930	0.900	0.920	488,000	444,160	0.9102	20.63	20.41	20.86	20.18	20.63	21,760	20.411	0.00%
2003-06-06	0	0.920	0.900	0.920	0.880	0.920	504,000	453,440	0.8997	20.63	20.18	20.63	19.73	20.63	22,474	20.176	4.55%
2003-06-05	0	0.880	0.870	0.890	0.860	0.880	792,000	691,760	0.8734	19.73	19.51	19.96	19.29	19.73	35,316	19.588	2.33%
2003-06-03	0	0.860	0.860	0.870	0.860	0.860	424,000	364,640	0.8600	19.29	19.29	19.51	19.29	19.29	18,907	19.286	-1.15%
2003-06-02	0	0.870	0.860	0.870	0.850	0.870	736,000	633,200	0.8603	19.51	19.29	19.51	19.06	19.51	32,819	19.294	2.35%
2003-05-30	0	0.850	0.850	0.860	0.840	0.850	464,000	391,440	0.8436	19.06	19.06	19.29	18.84	19.06	20,690	18.919	0.00%
2003-05-29	0	0.850	0.850	0.870	0.850	0.870	432,000	371,200	0.8593	19.06	19.06	19.51	19.06	19.51	19,263	19.270	-1.16%
2003-05-28	0	0.860	0.860	0.880	0.850	0.860	656,000	561,680	0.8562	19.29	19.29	19.73	19.06	19.29	29,252	19.202	0.00%
2003-05-27	0	0.860	0.850	0.860	0.860	0.870	504,000	436,480	0.8660	19.29	19.06	19.29	19.29	19.51	22,474	19.422	-1.15%
2003-05-26	0	0.870	0.870	0.880	0.850	0.870	696,000	601,360	0.8640	19.51	19.51	19.73	19.06	19.51	31,035	19.377	2.35%
2003-05-23	0	0.850	0.850	0.860	0.830	0.850	584,000	492,560	0.8434	19.06	19.06	19.29	18.61	19.06	26,041	18.915	3.66%
2003-05-22	0	0.820	0.820	0.830	0.810	0.820	424,000	346,320	0.8168	18.39	18.39	18.61	18.17	18.39	18,907	18.317	0.00%
2003-05-21	0	0.820	0.810	0.820	0.810	0.820	688,000	560,880	0.8152	18.39	18.17	18.39	18.17	18.39	30,679	18.282	0.00%
2003-05-20	0	0.820	0.820	0.830	0.810	0.820	496,000	404,880	0.8163	18.39	18.39	18.61	18.17	18.39	22,117	18.306	0.00%
2003-05-19	0	0.820	0.820	0.830	0.810	0.820	720,000	588,720	0.8177	18.39	18.39	18.61	18.17	18.39	32,106	18.337	1.23%
2003-05-16	0	0.810	0.800	0.830	0.800	0.820	464,000	375,040	0.8083	18.17	17.94	18.61	17.94	18.39	20,690	18.126	2.53%
2003-05-15	0	0.790	0.790	0.800	0.770	0.790	696,000	544,000	0.7816	17.72	17.72	17.94	17.27	17.72	31,035	17.528	0.00%
2003-05-14	0	0.790	0.790	0.800	0.780	0.790	824,000	645,360	0.7832	17.72	17.72	17.94	17.49	17.72	36,743	17.564	0.00%
2003-05-13	0	0.790	0.790	0.800	0.780	0.800	392,000	310,080	0.7910	17.72	17.72	17.94	17.49	17.94	17,480	17.739	-1.25%
2003-05-12	0	0.800	0.790	0.800	0.770	0.800	680,000	535,440	0.7874	17.94	17.72	17.94	17.27	17.94	30,322	17.659	2.56%
2003-05-09	0	0.780	0.780	0.790	0.770	0.780	560,000	433,760	0.7746	17.49	17.49	17.72	17.27	17.49	24,971	17.371	0.00%
2003-05-07	0	0.780	0.770	0.790	0.760	0.780	504,000	388,160	0.7702	17.49	17.27	17.72	17.04	17.49	22,474	17.272	1.30%
2003-05-06	0	0.770	0.770	0.780	0.760	0.780	528,000	405,360	0.7677	17.27	17.27	17.49	17.04	17.49	23,544	17.217	-1.28%
2003-05-05	0	0.780	0.770	0.790	0.780	0.790	552,000	433,520	0.7854	17.49	17.27	17.72	17.49	17.72	24,614	17.613	0.00%
2003-05-02	0	0.780	0.770	0.790	0.770	0.780	568,000	442,640	0.7793	17.49	17.27	17.72	17.27	17.49	25,328	17.477	0.00%
2003-04-30	0	0.780	0.770	0.790	0.770	0.780	568,000	442,000	0.7782	17.49	17.27	17.72	17.27	17.49	25,328	17.451	-1.27%
2003-04-29	0	0.790	0.790	0.800	0.770	0.790	608,000	475,280	0.7817	17.72	17.72	17.94	17.27	17.72	27,111	17.531	0.00%
2003-04-28	0	0.790	0.780	0.790	0.780	0.800	696,000	548,640	0.7883	17.72	17.49	17.72	17.49	17.94	31,035	17.678	0.00%
2003-04-25	0	0.790	0.790	0.800	0.790	0.810	432,000	344,400	0.7972	17.72	17.72	17.94	17.72	18.17	19,263	17.879	-2.47%
2003-04-24	0	0.810	0.800	0.830	0.810	0.840	440,000	363,200	0.8255	18.17	17.94	18.61	18.17	18.84	19,620	18.512	-2.41%
2003-04-23	0	0.830	0.830	0.840	0.830	0.840	432,000	358,960	0.8309	18.61	18.61	18.84	18.61	18.84	19,263	18.634	0.00%
2003-04-22	0	0.830	0.830	0.840	0.830	0.840	472,000	393,360	0.8334	18.61	18.61	18.84	18.61	18.84	21,047	18.690	-1.19%
2003-04-17	0	0.840	0.830	0.860	0.840	0.860	696,000	593,120	0.8522	18.84	18.61	19.29	18.84	19.29	31,035	19.111	-2.33%
2003-04-16	0	0.860	0.850	0.860	0.850	0.860	304,000	260,160	0.8558	19.29	19.06	19.29	19.06	19.29	13,556	19.192	0.00%
2003-04-15	0	0.860	0.850	0.870	0.850	0.870	584,000	502,400	0.8603	19.29	19.06	19.51	19.06	19.51	26,041	19.293	1.18%
2003-04-14	0	0.850	0.850	0.860	0.840	0.860	376,000	319,200	0.8489	19.06	19.06	19.29	18.84	19.29	16,766	19.038	-1.16%
2003-04-11	0	0.860	0.850	0.870	0.840	0.880	464,000	399,280	0.8605	19.29	19.06	19.51	18.84	19.73	20,690	19.298	-1.15%
2003-04-10	0	0.870	0.870	0.880	0.860	0.890	480,000	421,200	0.8775	19.51	19.51	19.73	19.29	19.96	21,404	19.679	0.00%
2003-04-09	0	0.870	0.870	0.880	0.870	0.890	424,000	373,120	0.8800	19.51	19.51	19.73	19.51	19.96	18,907	19.735	-1.14%
2003-04-08	0	0.880	0.880	0.890	0.870	0.890	576,000	507,360	0.8808	19.73	19.73	19.96	19.51	19.96	25,684	19.754	0.00%
2003-04-07	0	0.880	0.880	0.890	0.880	0.900	464,000	413,200	0.8905	19.73	19.73	19.96	19.73	20.18	20,690	19.971	-1.12%
2003-04-04	0	0.890	0.890	0.900	0.880	0.900	456,000	407,680	0.8940	19.96	19.96	20.18	19.73	20.18	20,334	20.050	-1.11%
2003-04-03	0	0.900	0.890	0.910	0.900	0.910	592,000	534,080	0.9022	20.18	19.96	20.41	20.18	20.41	26,398	20.232	-1.10%
2003-04-02	0	0.910	0.910	0.920	0.900	0.910	664,000	603,280	0.9086	20.41	20.41	20.63	20.18	20.41	29,608	20.375	1.11%
2003-04-01	0	0.900	0.890	0.910	0.900	0.920	736,000	666,720	0.9059	20.18	19.96	20.41	20.18	20.63	32,819	20.315	0.00%
2003-03-31	0	0.900	0.900	0.910	0.900	0.910	624,000	563,440	0.9029	20.18	20.18	20.41	20.18	20.41	27,825	20.250	-1.10%
2003-03-28	0	0.910	0.910	0.920	0.910	0.910	680,000	618,800	0.9100	20.41	20.41	20.63	20.41	20.41	30,322	20.408	1.11%
2003-03-27	0	0.900	0.900	0.910	0.900	0.910	680,000	615,200	0.9047	20.18	20.18	20.41	20.18	20.41	30,322	20.289	-2.17%
2003-03-26	0	0.920	0.910	0.920	0.910	0.930	624,000	574,880	0.9213	20.63	20.41	20.63	20.41	20.86	27,825	20.661	0.00%
2003-03-25	0	0.920	0.920	0.930	0.920	0.930	576,000	531,840	0.9233	20.63	20.63	20.86	20.63	20.86	25,684	20.707	-1.08%
2003-03-24	0	0.930	0.930	0.940	0.930	0.950	624,000	585,360	0.9381	20.86	20.86	21.08	20.86	21.30	27,825	21.037	-1.06%
2003-03-21	0	0.940	0.940	0.950	0.930	0.940	704,000	657,760	0.9343	21.08	21.08	21.30	20.86	21.08	31,392	20.953	0.00%
2003-03-20	0	0.940	0.930	0.940	0.940	0.950	768,000	725,200	0.9443	21.08	20.86	21.08	21.08	21.30	34,246	21.176	-1.05%
2003-03-19	0	0.950	0.950	0.960	0.910	0.950	488,000	452,080	0.9264	21.30	21.30	21.53	20.41	21.30	21,760	20.775	0.00%
2003-03-18	0	0.950	0.940	0.970	0.940	1.030	592,000	581,520	0.9823	21.30	21.08	21.75	21.08	23.10	26,398	22.029	-7.77%
2003-03-17	0	1.030	1.030	1.040	1.030	1.040	1,112,000	1,151,520	1.0355	23.10	23.10	23.32	23.10	23.32	49,585	23.223	-1.90%
2003-03-14	0	1.050	1.050	1.060	1.050	1.060	1,568,000	1,648,000	1.0510	23.55	23.55	23.77	23.55	23.77	69,919	23.570	0.96%
2003-03-13	0	1.040	1.030	1.050	1.030	1.050	1,688,000	1,751,680	1.0377	23.32	23.10	23.55	23.10	23.55	75,270	23.272	-0.95%
2003-03-12	0	1.050	1.040	1.050	1.030	1.050	1,672,000	1,741,040	1.0413	23.55	23.32	23.55	23.10	23.55	74,556	23.352	0.96%
2003-03-11	0	1.040	1.030	1.040	1.030	1.040	696,000	718,320	1.0321	23.32	23.10	23.32	23.10	23.32	31,035	23.145	0.00%
2003-03-10	0	1.040	1.040	1.050	1.030	1.050	1,216,000	1,267,520	1.0424	23.32	23.32	23.55	23.10	23.55	54,223	23.376	-0.95%
2003-03-07	0	1.050	1.050	1.060	1.040	1.060	1,336,000	1,406,240	1.0526	23.55	23.55	23.77	23.32	23.77	59,574	23.605	0.00%
2003-03-06	0	1.050	1.050	1.060	1.040	1.050	2,384,000	2,500,880	1.0490	23.55	23.55	23.77	23.32	23.55	106,305	23.526	0.96%
2003-03-05	0	1.040	1.030	1.040	1.010	1.040	1,712,000	1,759,600	1.0278	23.32	23.10	23.32	22.65	23.32	76,340	23.050	1.96%
2003-03-04	0	1.020	1.010	1.020	0.970	1.020	2,112,000	2,110,080	0.9991	22.87	22.65	22.87	21.75	22.87	94,176	22.406	4.08%
2003-03-03	0	0.980	0.980	0.990	0.950	1.000	2,024,000	1,964,640	0.9707	21.98	21.98	22.20	21.30	22.43	90,252	21.768	3.16%
2003-02-28	0	0.950	0.950	0.960	0.920	0.950	1,488,000	1,389,440	0.9338	21.30	21.30	21.53	20.63	21.30	66,351	20.941	3.26%
2003-02-27	0	0.920	0.920	0.930	0.910	0.930	1,536,000	1,420,960	0.9251	20.63	20.63	20.86	20.41	20.86	68,492	20.746	-2.13%
2003-02-26	0	0.940	0.930	0.940	0.930	0.940	1,440,000	1,349,520	0.9372	21.08	20.86	21.08	20.86	21.08	64,211	21.017	1.08%
2003-02-25	0	0.930	0.920	0.930	0.910	0.940	1,608,000	1,490,720	0.9271	20.86	20.63	20.86	20.41	21.08	71,702	20.790	0.00%
2003-02-24	0	0.930	0.930	0.940	0.900	0.930	1,776,000	1,630,480	0.9181	20.86	20.86	21.08	20.18	20.86	79,194	20.589	3.33%
2003-02-21	0	0.900	0.890	0.910	0.870	0.900	1,536,000	1,363,840	0.8879	20.18	19.96	20.41	19.51	20.18	68,492	19.912	1.12%
2003-02-20	0	0.890	0.890	0.900	0.830	0.890	1,792,000	1,555,280	0.8679	19.96	19.96	20.18	18.61	19.96	79,907	19.464	4.71%
2003-02-19	0	0.850	0.850	0.860	0.840	0.860	1,536,000	1,308,640	0.8520	19.06	19.06	19.29	18.84	19.29	68,492	19.107	1.19%
2003-02-18	0	0.840	0.840	0.850	0.780	0.840	1,976,000	1,621,920	0.8208	18.84	18.84	19.06	17.49	18.84	88,112	18.408	6.33%
2003-02-17	0	0.790	0.790	0.800	0.760	0.790	1,760,000	1,378,320	0.7831	17.72	17.72	17.94	17.04	17.72	78,480	17.563	3.95%
2003-02-14	0	0.760	0.760	0.770	0.710	0.760	1,744,000	1,288,160	0.7386	17.04	17.04	17.27	15.92	17.04	77,767	16.564	2.70%
2003-02-13	0	0.740	0.740	0.750	0.720	0.760	1,576,000	1,177,200	0.7470	16.60	16.60	16.82	16.15	17.04	70,275	16.751	-1.33%
2003-02-12	0	0.750	0.740	0.750	0.740	0.760	1,632,000	1,219,680	0.7474	16.82	16.60	16.82	16.60	17.04	72,773	16.760	1.35%
2003-02-11	0	0.740	0.740	0.750	0.740	0.790	1,808,000	1,383,360	0.7651	16.60	16.60	16.82	16.60	17.72	80,621	17.159	-2.63%
2003-02-10	0	0.760	0.750	0.770	0.690	0.860	2,024,000	1,567,440	0.7744	17.04	16.82	17.27	15.47	19.29	90,252	17.367	-10.59%
2003-02-07	0	0.850	0.840	0.850	0.820	0.850	1,864,000	1,549,600	0.8313	19.06	18.84	19.06	18.39	19.06	83,118	18.643	2.41%
2003-02-06	0	0.830	0.820	0.830	0.770	0.830	1,976,000	1,602,080	0.8108	18.61	18.39	18.61	17.27	18.61	88,112	18.182	7.79%
2003-02-05	0	0.770	0.770	0.780	0.730	0.770	2,232,000	1,673,760	0.7499	17.27	17.27	17.49	16.37	17.27	99,527	16.817	5.48%
2003-02-04	0	0.730	0.730	0.740	0.690	0.730	2,144,000	1,522,800	0.7103	16.37	16.37	16.60	15.47	16.37	95,603	15.928	5.80%
2003-01-30	0	0.690	0.690	0.700	0.670	0.690	1,648,000	1,121,440	0.6805	15.47	15.47	15.70	15.03	15.47	73,486	15.261	2.99%
2003-01-29	0	0.670	0.670	0.680	0.660	0.690	1,864,000	1,248,080	0.6696	15.03	15.03	15.25	14.80	15.47	83,118	15.016	-1.47%
2003-01-28	0	0.680	0.680	0.690	0.670	0.700	1,752,000	1,197,680	0.6836	15.25	15.25	15.47	15.03	15.70	78,123	15.331	0.00%
2003-01-27	0	0.680	0.680	0.690	0.680	0.710	1,424,000	992,160	0.6967	15.25	15.25	15.47	15.25	15.92	63,498	15.625	-5.56%
2003-01-24	0	0.720	0.720	0.730	0.710	0.750	2,224,000	1,616,160	0.7267	16.15	16.15	16.37	15.92	16.82	99,170	16.297	1.41%
2003-01-23	0	0.710	0.700	0.710	0.660	0.710	2,464,000	1,675,200	0.6799	15.92	15.70	15.92	14.80	15.92	109,872	15.247	5.97%
2003-01-22	0	0.670	0.660	0.670	0.640	0.670	1,920,000	1,243,120	0.6475	15.03	14.80	15.03	14.35	15.03	85,615	14.520	1.52%
2003-01-21	0	0.660	0.650	0.660	0.630	0.660	1,960,000	1,260,960	0.6433	14.80	14.58	14.80	14.13	14.80	87,398	14.428	4.76%
2003-01-20	0	0.630	0.610	0.630	0.590	0.640	1,656,000	1,024,160	0.6185	14.13	13.68	14.13	13.23	14.35	73,843	13.869	3.28%
2003-01-17	0	0.610	0.600	0.610	0.600	0.620	1,704,000	1,035,760	0.6078	13.68	13.46	13.68	13.46	13.90	75,983	13.631	-1.61%
2003-01-16	0	0.620	0.610	0.620	0.570	0.630	1,912,000	1,147,680	0.6003	13.90	13.68	13.90	12.78	14.13	85,258	13.461	6.90%
2003-01-15	0	0.580	0.570	0.580	0.500	0.580	2,264,000	1,224,320	0.5408	13.01	12.78	13.01	11.21	13.01	100,954	12.127	11.54%
2003-01-14	0	0.520	0.520	0.530	0.500	0.540	1,464,000	756,480	0.5167	11.66	11.66	11.89	11.21	12.11	65,281	11.588	-3.70%
2003-01-13	0	0.540	0.530	0.540	0.510	0.540	1,464,000	777,360	0.5310	12.11	11.89	12.11	11.44	12.11	65,281	11.908	5.88%
2003-01-10	0	0.510	0.495	0.510	0.470	0.510	1,944,000	943,720	0.4855	11.44	11.10	11.44	10.54	11.44	86,685	10.887	4.08%
2003-01-09	0	0.490	0.485	0.490	0.465	0.495	1,712,000	829,240	0.4844	10.99	10.88	10.99	10.43	11.10	76,340	10.862	5.38%
2003-01-08	0	0.465	0.460	0.465	0.435	0.465	1,664,000	744,120	0.4472	10.43	10.32	10.43	9.755	10.43	74,199	10.029	6.90%
2003-01-07	0	0.435	0.435	0.440	0.430	0.465	2,064,000	922,640	0.4470	9.755	9.755	9.867	9.643	10.43	92,036	10.025	1.16%
2003-01-06	0	0.430	0.430	0.440	0.415	0.450	1,704,000	739,640	0.4341	9.643	9.643	9.867	9.307	10.09	75,983	9.7343	3.61%
2003-01-03	0	0.415	0.415	0.420	0.390	0.415	1,432,000	575,200	0.4017	9.307	9.307	9.419	8.746	9.307	63,854	9.0080	6.41%
2003-01-02	0	0.390	0.380	0.400	0.355	0.390	3,152,000	1,120,880	0.3556	8.746	8.522	8.970	7.961	8.746	140,551	7.9749	18.18%
2002-12-31	0	0.330	0.330	0.370	0.330	0.330	96,000	31,680	0.3300	7.401	7.401	8.298	7.401	7.401	4,281	7.4006	1.54%
2002-12-30	0	0.325	0.325	0.350	0.325	0.325	104,000	33,800	0.3250	7.288	7.288	7.849	7.288	7.288	4,637	7.2885	8.33%
2002-12-27	0	0.300	0.300	0.325	0.280	0.300	616,000	181,920	0.2953	6.728	6.728	7.288	6.279	6.728	27,468	6.6230	15.38%
2002-12-24	0	0.260	0.260	0.280	-	-	0	0	-	5.831	5.831	6.279	-	-	0	-	0.00%
2002-12-23	0	0.260	0.260	-	0.260	0.260	72,000	18,720	0.2600	5.831	5.831	-	5.831	5.831	3,211	5.8308	-3.70%
2002-12-20	0	0.270	0.260	0.280	-	-	0	0	-	6.055	5.831	6.279	-	-	0	-	0.00%
2002-12-19	0	0.270	0.260	0.290	-	-	0	0	-	6.055	5.831	6.504	-	-	0	-	0.00%
2002-12-18	0	0.270	0.270	0.290	0.270	0.280	280,000	78,000	0.2786	6.055	6.055	6.504	6.055	6.279	12,485	6.2473	-6.90%
2002-12-17	0	0.290	0.280	0.290	0.280	0.295	960,000	278,200	0.2898	6.504	6.279	6.504	6.279	6.616	42,807	6.4989	3.57%
2002-12-16	0	0.280	0.280	0.285	0.250	0.280	728,000	196,920	0.2705	6.279	6.279	6.391	5.607	6.279	32,462	6.0661	5.66%
2002-12-13	0	0.265	0.265	0.275	0.250	0.280	1,472,000	392,080	0.2664	5.943	5.943	6.167	5.607	6.279	65,638	5.9734	1.92%
2002-12-12	0	0.260	0.260	0.305	0.260	0.350	808,000	243,200	0.3010	5.831	5.831	6.840	5.831	7.849	36,030	6.7500	-21.21%
2002-12-11	0	0.330	0.250	0.330	0.250	0.410	1,048,000	360,400	0.3439	7.401	5.607	7.401	5.607	9.195	46,731	7.7122	-25.84%
2002-12-10	0	0.445	0.440	0.445	0.440	0.470	12,304,000	5,582,520	0.4537	9.980	9.867	9.980	9.867	10.54	548,648	10.175	-2.20%
2002-12-09	0	0.455	0.445	0.455	0.410	0.465	11,296,000	5,038,360	0.4460	10.20	9.980	10.20	9.195	10.43	503,700	10.003	2.25%
2002-12-06	0	0.445	0.440	0.450	0.425	0.450	9,344,000	4,055,520	0.4340	9.980	9.867	10.09	9.531	10.09	416,659	9.7334	3.49%
2002-12-05	0	0.430	0.430	0.435	0.420	0.440	18,936,000	8,168,080	0.4314	9.643	9.643	9.755	9.419	9.867	844,376	9.6735	2.38%
2002-12-04	0	0.420	0.415	0.420	0.395	0.445	19,424,000	8,156,640	0.4199	9.419	9.307	9.419	8.858	9.980	866,136	9.4173	3.70%
2002-12-03	0	0.405	0.395	0.410	0.335	0.430	22,960,000	8,773,280	0.3821	9.083	8.858	9.195	7.513	9.643	1,023,810	8.5692	20.90%
2002-12-02	0	0.335	0.335	0.340	0.335	0.375	16,680,000	5,824,280	0.3492	7.513	7.513	7.625	7.513	8.410	743,778	7.8307	-2.90%
2002-11-29	0	0.345	0.335	0.345	0.300	0.355	22,080,000	7,327,640	0.3319	7.737	7.513	7.737	6.728	7.961	984,570	7.4425

---

Copyright & disclaimer, Privacy policy

Back to top

---