China Animal Healthcare Ltd.: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00940	2010-12-21	2015-03-27	2020-01-30	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
2020-01-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2015-03-27	0	5.200	5.170	5.210	5.130	5.290	4,894,000	25,401,420	5.1903	5.200	5.170	5.210	5.130	5.290	4,894,000	5.1903	-0.76%
2015-03-26	0	5.240	5.210	5.250	4.990	5.370	4,624,000	24,227,507	5.2395	5.240	5.210	5.250	4.990	5.370	4,624,000	5.2395	0.38%
2015-03-25	0	5.220	5.220	5.230	4.730	5.230	5,822,076	29,336,015	5.0388	5.220	5.220	5.230	4.730	5.230	5,822,076	5.0388	7.63%
2015-03-24	0	4.850	4.830	4.860	4.780	4.920	6,554,908	31,722,323	4.8395	4.850	4.830	4.860	4.780	4.920	6,554,908	4.8395	1.46%
2015-03-23	0	4.780	4.780	4.800	4.730	5.070	12,128,000	58,916,343	4.8579	4.780	4.780	4.800	4.730	5.070	12,128,000	4.8579	-6.09%
2015-03-20	0	5.090	5.090	5.100	4.660	5.480	7,732,000	37,048,420	4.7916	5.090	5.090	5.100	4.660	5.480	7,732,000	4.7916	5.82%
2015-03-19	0	4.810	4.810	4.820	4.690	4.910	5,184,700	24,922,044	4.8068	4.810	4.810	4.820	4.690	4.910	5,184,700	4.8068	-0.82%
2015-03-18	0	4.850	4.840	4.850	4.750	4.900	3,067,000	14,852,510	4.8427	4.850	4.840	4.850	4.750	4.900	3,067,000	4.8427	-1.42%
2015-03-17	0	4.920	4.910	4.920	4.820	5.030	2,062,073	10,157,463	4.9259	4.920	4.910	4.920	4.820	5.030	2,062,073	4.9259	-0.61%
2015-03-16	0	4.950	4.940	4.950	4.720	4.960	2,672,536	13,066,835	4.8893	4.950	4.940	4.950	4.720	4.960	2,672,536	4.8893	3.77%
2015-03-13	0	4.770	4.770	4.780	4.720	4.860	7,131,600	34,080,046	4.7787	4.770	4.770	4.780	4.720	4.860	7,131,600	4.7787	-1.24%
2015-03-12	0	4.830	4.800	4.830	4.790	5.120	5,673,648	27,519,810	4.8505	4.830	4.800	4.830	4.790	5.120	5,673,648	4.8505	-2.82%
2015-03-11	0	4.970	4.960	4.970	4.960	5.270	4,846,000	24,620,871	5.0807	4.970	4.960	4.970	4.960	5.270	4,846,000	5.0807	-4.24%
2015-03-10	0	5.190	5.170	5.210	5.150	5.350	2,854,000	14,977,760	5.2480	5.190	5.170	5.210	5.150	5.350	2,854,000	5.2480	-2.99%
2015-03-09	0	5.350	5.380	5.390	5.200	5.460	2,492,303	13,379,404	5.3683	5.350	5.380	5.390	5.200	5.460	2,492,303	5.3683	0.94%
2015-03-06	0	5.300	5.260	5.300	5.180	5.300	3,728,148	19,495,521	5.2293	5.300	5.260	5.300	5.180	5.300	3,728,148	5.2293	-0.19%
2015-03-05	0	5.310	5.300	5.340	4.900	5.400	8,555,598	44,472,121	5.1980	5.310	5.300	5.340	4.900	5.400	8,555,598	5.1980	4.32%
2015-03-04	0	5.090	5.090	5.130	4.710	5.140	9,026,873	45,091,750	4.9953	5.090	5.090	5.130	4.710	5.140	9,026,873	4.9953	6.49%
2015-03-03	0	4.780	4.780	4.800	4.430	4.900	6,083,300	28,577,793	4.6977	4.780	4.780	4.800	4.430	4.900	6,083,300	4.6977	8.14%
2015-03-02	0	4.420	4.420	4.440	4.350	4.530	5,143,000	22,869,535	4.4467	4.420	4.420	4.440	4.350	4.530	5,143,000	4.4467	0.68%
2015-02-27	0	4.390	4.380	4.390	4.300	4.520	4,548,000	20,043,410	4.4071	4.390	4.380	4.390	4.300	4.520	4,548,000	4.4071	-2.66%
2015-02-26	0	4.510	4.490	4.510	4.470	4.610	6,983,200	31,482,477	4.5083	4.510	4.490	4.510	4.470	4.610	6,983,200	4.5083	0.22%
2015-02-25	0	4.500	4.490	4.500	4.430	4.520	7,668,290	34,363,075	4.4812	4.500	4.490	4.500	4.430	4.520	7,668,290	4.4812	1.35%
2015-02-24	0	4.440	4.420	4.450	4.390	4.650	5,260,804	23,361,631	4.4407	4.440	4.420	4.450	4.390	4.650	5,260,804	4.4407	0.23%
2015-02-23	0	4.430	4.430	4.440	4.430	4.530	9,018,000	40,271,640	4.4657	4.430	4.430	4.440	4.430	4.530	9,018,000	4.4657	0.23%
2015-02-18	0	4.420	4.420	4.450	4.330	4.540	7,433,000	32,842,305	4.4184	4.420	4.420	4.450	4.330	4.540	7,433,000	4.4184	-2.86%
2015-02-17	0	4.550	4.540	4.570	4.540	4.700	2,313,000	10,641,800	4.6009	4.550	4.540	4.570	4.540	4.700	2,313,000	4.6009	-3.19%
2015-02-16	0	4.700	4.660	4.700	4.670	4.870	3,450,000	16,361,325	4.7424	4.700	4.660	4.700	4.670	4.870	3,450,000	4.7424	-0.84%
2015-02-13	0	4.740	4.720	4.770	4.690	4.950	3,490,000	16,726,315	4.7926	4.740	4.720	4.770	4.690	4.950	3,490,000	4.7926	-3.66%
2015-02-12	0	4.920	4.900	4.910	4.810	5.120	3,995,000	19,524,538	4.8872	4.920	4.900	4.910	4.810	5.120	3,995,000	4.8872	-0.20%
2015-02-11	0	4.930	4.920	4.940	4.780	5.030	9,234,000	45,635,937	4.9422	4.930	4.920	4.940	4.780	5.030	9,234,000	4.9422	1.02%
2015-02-10	0	4.880	4.870	4.880	4.670	4.920	12,736,560	61,111,202	4.7981	4.880	4.870	4.880	4.670	4.920	12,736,560	4.7981	4.95%
2015-02-09	0	4.650	4.640	4.660	4.650	5.030	14,302,000	69,372,219	4.8505	4.650	4.640	4.660	4.650	5.030	14,302,000	4.8505	-7.19%
2015-02-06	0	5.010	5.000	5.020	4.980	5.250	8,881,000	45,039,529	5.0714	5.010	5.000	5.020	4.980	5.250	8,881,000	5.0714	-3.84%
2015-02-05	0	5.210	5.190	5.210	4.930	5.220	14,056,330	72,677,896	5.1705	5.210	5.190	5.210	4.930	5.220	14,056,330	5.1705	1.17%
2015-02-04	0	5.150	5.130	5.180	4.720	5.200	12,589,222	62,709,036	4.9812	5.150	5.130	5.180	4.720	5.200	12,589,222	4.9812	-0.58%
2015-02-03	0	5.180	5.160	5.190	5.110	5.200	3,175,000	16,381,520	5.1595	5.180	5.160	5.190	5.110	5.200	3,175,000	5.1595	0.00%
2015-02-02	0	5.180	5.170	5.180	5.100	5.290	1,649,000	8,522,460	5.1683	5.180	5.170	5.180	5.100	5.290	1,649,000	5.1683	-0.96%
2015-01-30	0	5.230	5.230	5.240	5.150	5.350	5,470,800	28,669,550	5.2405	5.230	5.230	5.240	5.150	5.350	5,470,800	5.2405	-3.15%
2015-01-29	0	5.400	5.400	5.410	5.140	5.410	11,622,000	61,769,780	5.3149	5.400	5.400	5.410	5.140	5.410	11,622,000	5.3149	3.05%
2015-01-28	0	5.240	5.220	5.240	5.130	5.350	5,489,822	28,463,821	5.1848	5.240	5.220	5.240	5.130	5.350	5,489,822	5.1848	-2.24%
2015-01-27	0	5.360	5.350	5.360	5.150	5.410	6,973,500	36,708,796	5.2640	5.360	5.350	5.360	5.150	5.410	6,973,500	5.2640	2.29%
2015-01-26	0	5.240	5.210	5.230	5.050	5.410	4,858,469	25,331,631	5.2139	5.240	5.210	5.230	5.050	5.410	4,858,469	5.2139	-3.85%
2015-01-23	0	5.450	5.440	5.450	5.380	5.680	2,184,000	11,984,845	5.4876	5.450	5.440	5.450	5.380	5.680	2,184,000	5.4876	-4.72%
2015-01-22	0	5.720	5.700	5.720	5.500	5.750	1,999,808	11,395,555	5.6983	5.720	5.700	5.720	5.500	5.750	1,999,808	5.6983	1.96%
2015-01-21	0	5.610	5.590	5.610	5.430	5.690	1,054,000	5,883,030	5.5816	5.610	5.590	5.610	5.430	5.690	1,054,000	5.5816	2.19%
2015-01-20	0	5.490	5.460	5.500	5.300	5.510	1,158,998	6,277,619	5.4164	5.490	5.460	5.500	5.300	5.510	1,158,998	5.4164	2.81%
2015-01-19	0	5.340	5.330	5.340	5.300	5.710	3,997,000	21,801,345	5.4544	5.340	5.330	5.340	5.300	5.710	3,997,000	5.4544	-7.29%
2015-01-16	0	5.760	5.720	5.770	5.550	5.770	1,723,000	9,782,485	5.6776	5.760	5.720	5.770	5.550	5.770	1,723,000	5.6776	1.05%
2015-01-15	0	5.700	5.700	5.720	5.490	5.830	2,303,000	13,059,720	5.6707	5.700	5.700	5.720	5.490	5.830	2,303,000	5.6707	-2.06%
2015-01-14	0	5.820	5.800	5.820	5.520	5.910	5,666,000	32,824,370	5.7932	5.820	5.800	5.820	5.520	5.910	5,666,000	5.7932	6.20%
2015-01-13	0	5.480	5.470	5.480	5.380	5.560	3,434,000	18,849,945	5.4892	5.480	5.470	5.480	5.380	5.560	3,434,000	5.4892	-0.18%
2015-01-12	0	5.490	5.490	5.500	5.300	5.600	3,698,000	20,174,400	5.4555	5.490	5.490	5.500	5.300	5.600	3,698,000	5.4555	0.73%
2015-01-09	0	5.450	5.450	5.460	5.230	5.520	5,465,000	29,581,819	5.4130	5.450	5.450	5.460	5.230	5.520	5,465,000	5.4130	4.01%
2015-01-08	0	5.240	5.240	5.270	4.870	5.340	4,164,445	21,570,199	5.1796	5.240	5.240	5.270	4.870	5.340	4,164,445	5.1796	8.04%
2015-01-07	0	4.850	4.840	4.860	4.730	4.860	7,399,000	35,598,018	4.8112	4.850	4.840	4.860	4.730	4.860	7,399,000	4.8112	-0.21%
2015-01-06	0	4.860	4.850	4.860	4.790	5.070	10,740,000	52,882,055	4.9238	4.860	4.850	4.860	4.790	5.070	10,740,000	4.9238	-2.80%
2015-01-05	0	5.000	4.990	5.000	4.950	5.280	4,447,909	22,629,631	5.0877	5.000	4.990	5.000	4.950	5.280	4,447,909	5.0877	-4.76%
2015-01-02	0	5.250	5.240	5.250	5.130	5.450	3,344,000	17,517,810	5.2386	5.250	5.240	5.250	5.130	5.450	3,344,000	5.2386	-2.78%
2014-12-31	0	5.400	5.400	5.410	5.270	5.520	4,071,600	22,001,769	5.4037	5.400	5.400	5.410	5.270	5.520	4,071,600	5.4037	0.37%
2014-12-30	0	5.380	5.370	5.380	5.140	5.390	1,992,866	10,587,978	5.3129	5.380	5.370	5.380	5.140	5.390	1,992,866	5.3129	1.70%
2014-12-29	0	5.290	5.280	5.290	5.150	5.450	2,791,826	14,795,222	5.2995	5.290	5.280	5.290	5.150	5.450	2,791,826	5.2995	1.34%
2014-12-24	0	5.220	5.210	5.240	5.090	5.330	731,008	3,818,480	5.2236	5.220	5.210	5.240	5.090	5.330	731,008	5.2236	-0.95%
2014-12-23	0	5.270	5.260	5.280	5.000	5.530	7,639,000	39,591,610	5.1828	5.270	5.260	5.280	5.000	5.530	7,639,000	5.1828	-5.05%
2014-12-22	0	5.550	5.520	5.570	5.180	5.940	7,166,000	39,330,900	5.4885	5.550	5.520	5.570	5.180	5.940	7,166,000	5.4885	-6.41%
2014-12-19	0	5.930	5.860	5.880	5.710	6.000	3,551,648	20,844,557	5.8690	5.930	5.860	5.880	5.710	6.000	3,551,648	5.8690	2.07%
2014-12-18	0	5.810	5.800	5.820	5.760	5.940	2,287,000	13,312,050	5.8207	5.810	5.800	5.820	5.760	5.940	2,287,000	5.8207	-0.34%
2014-12-17	0	5.830	5.820	5.830	5.750	6.060	3,157,400	18,661,306	5.9103	5.830	5.820	5.830	5.750	6.060	3,157,400	5.9103	-2.83%
2014-12-16	0	6.000	5.980	6.000	5.930	6.160	2,893,026	17,426,475	6.0236	6.000	5.980	6.000	5.930	6.160	2,893,026	6.0236	-2.12%
2014-12-15	0	6.130	6.130	6.180	5.920	6.230	3,271,000	19,880,015	6.0777	6.130	6.130	6.180	5.920	6.230	3,271,000	6.0777	-0.81%
2014-12-12	0	6.180	6.170	6.190	6.120	6.400	978,587	6,068,705	6.2015	6.180	6.170	6.190	6.120	6.400	978,587	6.2015	-1.90%
2014-12-11	0	6.300	6.270	6.300	6.100	6.400	5,713,000	35,921,320	6.2876	6.300	6.270	6.300	6.100	6.400	5,713,000	6.2876	1.94%
2014-12-10	0	6.180	6.160	6.190	5.810	6.250	2,341,000	14,303,105	6.1098	6.180	6.160	6.190	5.810	6.250	2,341,000	6.1098	5.28%
2014-12-09	0	5.870	5.850	5.920	5.400	5.930	6,081,464	34,659,319	5.6992	5.870	5.850	5.920	5.400	5.930	6,081,464	5.6992	-1.01%
2014-12-08	0	5.930	5.890	5.950	5.760	6.090	8,673,000	51,127,632	5.8950	5.930	5.890	5.950	5.760	6.090	8,673,000	5.8950	-1.82%
2014-12-05	0	6.040	6.070	6.080	5.480	6.120	10,726,806	62,685,721	5.8438	6.040	6.070	6.080	5.480	6.120	10,726,806	5.8438	2.20%
2014-12-04	0	5.910	5.900	5.910	5.850	6.370	6,965,350	41,682,815	5.9843	5.910	5.900	5.910	5.850	6.370	6,965,350	5.9843	-7.08%
2014-12-03	0	6.360	6.350	6.360	6.220	6.560	5,632,500	35,767,980	6.3503	6.360	6.350	6.360	6.220	6.560	5,632,500	6.3503	-2.15%
2014-12-02	0	6.500	6.460	6.500	6.280	6.540	3,173,000	20,392,510	6.4269	6.500	6.460	6.500	6.280	6.540	3,173,000	6.4269	3.67%
2014-12-01	0	6.270	6.260	6.270	6.040	6.500	5,218,324	32,562,847	6.2401	6.270	6.260	6.270	6.040	6.500	5,218,324	6.2401	-2.49%
2014-11-28	0	6.430	6.400	6.430	6.300	6.530	3,484,973	22,443,588	6.4401	6.430	6.400	6.430	6.300	6.530	3,484,973	6.4401	1.26%
2014-11-27	0	6.350	6.340	6.350	6.320	6.620	9,420,208	60,411,419	6.4130	6.350	6.340	6.350	6.320	6.620	9,420,208	6.4130	-4.08%
2014-11-26	0	6.620	6.590	6.620	6.570	6.890	4,535,801	30,163,854	6.6502	6.620	6.590	6.620	6.570	6.890	4,535,801	6.6502	-3.36%
2014-11-25	0	6.850	6.740	6.900	6.680	6.960	6,744,000	45,911,440	6.8077	6.850	6.740	6.900	6.680	6.960	6,744,000	6.8077	-0.72%
2014-11-24	0	6.900	6.850	6.910	6.830	7.090	3,086,000	21,310,300	6.9055	6.900	6.850	6.910	6.830	7.090	3,086,000	6.9055	-0.86%
2014-11-21	0	6.960	6.940	7.000	6.670	7.100	5,374,000	36,790,955	6.8461	6.960	6.940	7.000	6.670	7.100	5,374,000	6.8461	-0.43%
2014-11-20	0	6.990	6.970	6.990	6.660	7.150	13,335,866	93,082,120	6.9798	6.990	6.970	6.990	6.660	7.150	13,335,866	6.9798	5.43%
2014-11-19	0	6.630	6.620	6.630	6.320	6.900	106,101,000	686,385,155	6.4692	6.630	6.620	6.630	6.320	6.900	106,101,000	6.4692	-6.49%
2014-11-18	0	7.090	7.070	7.100	7.040	7.200	7,412,219	52,537,550	7.0880	7.090	7.070	7.100	7.040	7.200	7,412,219	7.0880	-0.42%
2014-11-17	0	7.120	7.100	7.110	6.900	7.190	4,684,000	32,809,470	7.0046	7.120	7.100	7.110	6.900	7.190	4,684,000	7.0046	-1.11%
2014-11-14	0	7.200	7.180	7.200	7.020	7.250	2,984,000	21,356,515	7.1570	7.200	7.180	7.200	7.020	7.250	2,984,000	7.1570	2.13%
2014-11-13	0	7.050	7.050	7.070	7.030	7.440	2,564,538	18,408,503	7.1781	7.050	7.050	7.070	7.030	7.440	2,564,538	7.1781	-3.42%
2014-11-12	0	7.300	7.290	7.300	7.200	7.370	3,868,000	28,113,765	7.2683	7.300	7.290	7.300	7.200	7.370	3,868,000	7.2683	0.41%
2014-11-11	0	7.270	7.260	7.280	7.050	7.530	10,150,000	74,045,590	7.2951	7.270	7.260	7.280	7.050	7.530	10,150,000	7.2951	2.68%
2014-11-10	0	7.080	7.070	7.080	6.800	8.090	21,253,200	148,946,912	7.0082	7.080	7.070	7.080	6.800	8.090	21,253,200	7.0082	6.31%
2014-11-07	0	6.660	6.650	6.660	6.620	6.880	11,309,000	76,171,350	6.7355	6.660	6.650	6.660	6.620	6.880	11,309,000	6.7355	3.90%
2014-11-06	1	-	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	0.00%
2014-11-05	0	6.410	6.390	6.420	6.310	6.480	3,084,464	19,737,797	6.3991	6.410	6.390	6.420	6.310	6.480	3,084,464	6.3991	-0.16%
2014-11-04	0	6.420	6.410	6.440	6.330	6.490	4,274,500	27,326,870	6.3930	6.420	6.410	6.440	6.330	6.490	4,274,500	6.3930	0.31%
2014-11-03	0	6.400	6.380	6.400	6.300	6.480	3,664,000	23,388,185	6.3832	6.400	6.380	6.400	6.300	6.480	3,664,000	6.3832	-0.16%
2014-10-31	0	6.410	6.400	6.420	6.050	6.570	8,926,800	56,563,882	6.3364	6.410	6.400	6.420	6.050	6.570	8,926,800	6.3364	4.91%
2014-10-30	0	6.110	6.090	6.130	5.980	6.160	1,586,000	9,660,718	6.0912	6.110	6.090	6.130	5.980	6.160	1,586,000	6.0912	1.33%
2014-10-29	0	6.030	6.020	6.030	5.970	6.080	2,298,400	13,811,307	6.0091	6.030	6.020	6.030	5.970	6.080	2,298,400	6.0091	0.50%
2014-10-28	0	6.000	5.990	6.000	5.960	6.170	2,577,000	15,572,920	6.0430	6.000	5.990	6.000	5.960	6.170	2,577,000	6.0430	-0.17%
2014-10-27	0	6.010	5.980	6.010	5.880	6.020	1,075,000	6,385,260	5.9398	6.010	5.980	6.010	5.880	6.020	1,075,000	5.9398	0.67%
2014-10-24	0	5.970	5.960	5.970	5.910	6.040	2,867,000	17,181,700	5.9929	5.970	5.960	5.970	5.910	6.040	2,867,000	5.9929	-0.83%
2014-10-23	0	6.020	6.010	6.020	5.980	6.030	3,449,896	20,752,479	6.0154	6.020	6.010	6.020	5.980	6.030	3,449,896	6.0154	0.33%
2014-10-22	0	6.000	5.980	6.000	5.930	6.010	2,689,000	16,090,015	5.9836	6.000	5.980	6.000	5.930	6.010	2,689,000	5.9836	0.17%
2014-10-21	0	5.990	5.970	5.990	5.940	6.020	4,176,300	24,986,849	5.9830	5.990	5.970	5.990	5.940	6.020	4,176,300	5.9830	1.18%
2014-10-20	0	5.920	5.910	5.920	5.870	5.970	1,957,500	11,620,072	5.9362	5.920	5.910	5.920	5.870	5.970	1,957,500	5.9362	0.00%
2014-10-17	0	5.920	5.900	5.910	5.850	6.030	3,444,598	20,431,377	5.9314	5.920	5.900	5.910	5.850	6.030	3,444,598	5.9314	0.34%
2014-10-16	0	5.900	5.900	5.910	5.890	5.980	2,654,352	15,676,829	5.9061	5.900	5.900	5.910	5.890	5.980	2,654,352	5.9061	-1.67%
2014-10-15	0	6.000	5.980	5.990	5.920	6.030	1,212,000	7,263,384	5.9929	6.000	5.980	5.990	5.920	6.030	1,212,000	5.9929	0.00%
2014-10-14	0	6.000	5.990	6.000	5.900	6.030	2,648,036	15,777,234	5.9581	6.000	5.990	6.000	5.900	6.030	2,648,036	5.9581	1.69%
2014-10-13	0	5.900	5.900	5.910	5.850	5.990	725,000	4,278,620	5.9015	5.900	5.900	5.910	5.850	5.990	725,000	5.9015	-1.67%
2014-10-10	0	6.000	5.990	6.000	5.800	6.080	1,640,500	9,795,110	5.9708	6.000	5.990	6.000	5.800	6.080	1,640,500	5.9708	0.00%
2014-10-09	0	6.000	5.990	6.000	5.970	6.250	1,257,762	7,595,095	6.0386	6.000	5.990	6.000	5.970	6.250	1,257,762	6.0386	-3.23%
2014-10-08	0	6.200	6.190	6.210	6.160	6.350	6,765,000	42,047,180	6.2154	6.200	6.190	6.210	6.160	6.350	6,765,000	6.2154	0.65%
2014-10-07	0	6.160	6.150	6.160	6.100	6.180	919,000	5,653,625	6.1519	6.160	6.150	6.160	6.100	6.180	919,000	6.1519	0.65%
2014-10-06	0	6.120	6.120	6.150	6.070	6.230	1,383,000	8,458,490	6.1160	6.120	6.120	6.150	6.070	6.230	1,383,000	6.1160	-1.29%
2014-10-03	0	6.200	6.180	6.200	5.960	6.230	4,603,442	28,234,134	6.1333	6.200	6.180	6.200	5.960	6.230	4,603,442	6.1333	3.16%
2014-09-30	0	6.010	6.000	6.010	5.860	6.010	3,121,000	18,593,540	5.9576	6.010	6.000	6.010	5.860	6.010	3,121,000	5.9576	0.00%
2014-09-29	0	6.010	6.000	6.020	5.800	6.040	1,744,000	10,370,120	5.9462	6.010	6.000	6.020	5.800	6.040	1,744,000	5.9462	-0.66%
2014-09-26	0	6.050	6.040	6.050	5.970	6.150	15,793,000	94,822,006	6.0041	6.050	6.040	6.050	5.970	6.150	15,793,000	6.0041	-1.31%
2014-09-25	0	6.130	6.110	6.130	5.890	6.160	2,587,866	15,547,102	6.0077	6.130	6.110	6.130	5.890	6.160	2,587,866	6.0077	3.37%
2014-09-24	0	5.930	5.920	5.930	5.890	6.040	1,374,300	8,123,975	5.9114	5.930	5.920	5.930	5.890	6.040	1,374,300	5.9114	-1.17%
2014-09-23	0	6.000	5.990	6.000	5.890	6.080	1,974,674	11,798,873	5.9751	6.000	5.990	6.000	5.890	6.080	1,974,674	5.9751	-1.32%
2014-09-22	0	6.080	6.060	6.080	6.040	6.160	591,134	3,650,976	6.1762	6.080	6.060	6.080	6.040	6.160	591,134	6.1762	-1.14%
2014-09-19	0	6.150	6.080	6.140	5.980	6.240	9,400,770	57,439,810	6.1101	6.150	6.080	6.140	5.980	6.240	9,400,770	6.1101	2.16%
2014-09-18	0	6.020	5.990	6.020	5.960	6.050	2,117,000	12,716,705	6.0069	6.020	5.990	6.020	5.960	6.050	2,117,000	6.0069	0.17%
2014-09-17	0	6.010	5.990	6.010	5.980	6.080	2,435,000	14,626,634	6.0068	6.010	5.990	6.010	5.980	6.080	2,435,000	6.0068	-0.33%
2014-09-16	0	6.030	6.000	6.040	5.950	6.110	1,551,000	9,324,140	6.0117	6.030	6.000	6.040	5.950	6.110	1,551,000	6.0117	0.17%
2014-09-15	0	6.020	5.990	6.020	5.980	6.140	2,025,300	12,186,994	6.0174	6.020	5.990	6.020	5.980	6.140	2,025,300	6.0174	-1.47%
2014-09-12	0	6.110	6.090	6.120	6.080	6.200	2,630,500	16,085,430	6.1150	6.110	6.090	6.120	6.080	6.200	2,630,500	6.1150	0.49%
2014-09-11	0	6.080	6.070	6.080	6.030	6.200	1,437,329	8,738,761	6.0799	6.080	6.070	6.080	6.030	6.200	1,437,329	6.0799	-0.49%
2014-09-10	0	6.110	6.080	6.120	6.060	6.250	3,070,000	18,823,777	6.1315	6.110	6.080	6.120	6.060	6.250	3,070,000	6.1315	-1.61%
2014-09-08	0	6.210	6.190	6.200	6.110	6.400	5,158,000	32,046,262	6.2129	6.210	6.190	6.200	6.110	6.400	5,158,000	6.2129	1.64%
2014-09-05	0	6.110	6.110	6.150	6.050	6.200	4,556,000	27,950,620	6.1349	6.110	6.110	6.150	6.050	6.200	4,556,000	6.1349	0.00%
2014-09-04	0	6.110	6.080	6.110	5.870	6.150	5,634,000	34,112,120	6.0547	6.110	6.080	6.110	5.870	6.150	5,634,000	6.0547	3.21%
2014-09-03	0	5.920	5.890	5.920	5.730	5.950	4,954,000	29,073,292	5.8686	5.920	5.890	5.920	5.730	5.950	4,954,000	5.8686	3.32%
2014-09-02	0	5.730	5.730	5.750	5.620	5.910	2,746,000	15,808,066	5.7568	5.730	5.730	5.750	5.620	5.910	2,746,000	5.7568	1.78%
2014-09-01	0	5.630	5.600	5.670	5.600	5.940	4,926,000	28,158,907	5.7164	5.630	5.600	5.670	5.600	5.940	4,926,000	5.7164	-4.41%
2014-08-29	0	5.890	5.890	5.900	5.730	5.900	1,303,000	7,594,430	5.8284	5.890	5.890	5.900	5.730	5.900	1,303,000	5.8284	3.33%
2014-08-28	0	5.700	5.690	5.700	5.660	5.930	3,891,000	22,466,640	5.7740	5.700	5.690	5.700	5.660	5.930	3,891,000	5.7740	-2.23%
2014-08-27	0	5.830	5.820	5.840	5.740	5.950	5,534,000	32,221,041	5.8224	5.830	5.820	5.840	5.740	5.950	5,534,000	5.8224	-1.35%
2014-08-26	0	5.910	5.920	5.940	5.890	6.110	3,164,000	18,793,705	5.9399	5.910	5.920	5.940	5.890	6.110	3,164,000	5.9399	-2.96%
2014-08-25	0	6.090	6.070	6.100	6.000	6.180	2,026,000	12,285,780	6.0641	6.090	6.070	6.100	6.000	6.180	2,026,000	6.0641	0.00%
2014-08-22	0	6.090	6.080	6.090	6.050	6.160	1,885,000	11,487,920	6.0944	6.090	6.080	6.090	6.050	6.160	1,885,000	6.0944	-0.81%
2014-08-21	0	6.140	6.130	6.140	6.000	6.300	3,116,000	19,190,020	6.1585	6.140	6.130	6.140	6.000	6.300	3,116,000	6.1585	0.16%
2014-08-20	0	6.130	6.110	6.130	5.990	6.130	3,769,000	22,770,645	6.0416	6.130	6.110	6.130	5.990	6.130	3,769,000	6.0416	2.00%
2014-08-19	0	6.010	6.010	6.030	5.970	6.110	11,307,377	68,042,033	6.0175	6.010	6.010	6.030	5.970	6.110	11,307,377	6.0175	0.17%
2014-08-18	0	6.000	6.000	6.020	5.830	6.020	8,018,000	47,637,675	5.9413	6.000	6.000	6.020	5.830	6.020	8,018,000	5.9413	3.81%
2014-08-15	0	5.780	5.780	5.790	5.760	5.860	2,788,700	16,171,651	5.7990	5.780	5.780	5.790	5.760	5.860	2,788,700	5.7990	-0.69%
2014-08-14	0	5.820	5.820	5.830	5.760	5.940	2,481,000	14,449,410	5.8240	5.820	5.820	5.830	5.760	5.940	2,481,000	5.8240	-1.52%
2014-08-13	0	5.910	5.900	5.930	5.500	5.940	10,828,000	62,856,210	5.8050	5.910	5.900	5.930	5.500	5.940	10,828,000	5.8050	8.24%
2014-08-12	0	5.460	5.440	5.470	5.250	5.470	1,623,000	8,780,855	5.4103	5.460	5.440	5.470	5.250	5.470	1,623,000	5.4103	3.41%
2014-08-11	0	5.280	5.280	5.300	5.190	5.340	3,117,264	16,433,220	5.2717	5.280	5.280	5.300	5.190	5.340	3,117,264	5.2717	0.00%
2014-08-08	0	5.280	5.280	5.290	5.120	5.390	3,704,900	19,409,532	5.2389	5.280	5.280	5.290	5.120	5.390	3,704,900	5.2389	2.72%
2014-08-07	0	5.140	5.130	5.150	5.050	5.200	2,140,000	10,969,425	5.1259	5.140	5.130	5.150	5.050	5.200	2,140,000	5.1259	-0.39%
2014-08-06	0	5.160	5.150	5.220	5.130	5.280	3,405,639	17,651,337	5.1830	5.160	5.150	5.220	5.130	5.280	3,405,639	5.1830	-2.27%
2014-08-05	0	5.280	5.300	5.310	5.100	5.300	2,487,800	12,971,510	5.2140	5.280	5.300	5.310	5.100	5.300	2,487,800	5.2140	0.19%
2014-08-04	0	5.270	5.230	5.270	4.980	5.340	3,582,000	18,610,067	5.1954	5.270	5.230	5.270	4.980	5.340	3,582,000	5.1954	3.94%
2014-08-01	0	5.070	5.050	5.080	4.950	5.160	3,974,243	20,123,011	5.0634	5.070	5.050	5.080	4.950	5.160	3,974,243	5.0634	-1.17%
2014-07-31	0	5.130	5.130	5.140	5.090	5.310	3,663,000	18,943,148	5.1715	5.130	5.130	5.140	5.090	5.310	3,663,000	5.1715	-3.02%
2014-07-30	0	5.290	5.270	5.310	5.230	5.330	1,402,000	7,397,918	5.2767	5.290	5.270	5.310	5.230	5.330	1,402,000	5.2767	-1.31%
2014-07-29	0	5.360	5.350	5.360	5.270	5.400	1,211,000	6,452,410	5.3282	5.360	5.350	5.360	5.270	5.400	1,211,000	5.3282	0.19%
2014-07-28	0	5.350	5.330	5.350	5.290	5.510	2,438,000	13,130,090	5.3856	5.350	5.330	5.350	5.290	5.510	2,438,000	5.3856	-2.19%
2014-07-25	0	5.470	5.430	5.500	5.420	5.500	2,021,000	11,031,369	5.4584	5.470	5.430	5.500	5.420	5.500	2,021,000	5.4584	-0.18%
2014-07-24	0	5.480	5.480	5.490	5.430	5.540	3,914,256	21,468,038	5.4846	5.480	5.480	5.490	5.430	5.540	3,914,256	5.4846	0.74%
2014-07-23	0	5.440	5.440	5.460	5.280	5.650	4,041,000	21,842,494	5.4052	5.440	5.440	5.460	5.280	5.650	4,041,000	5.4052	2.64%
2014-07-22	0	5.300	5.290	5.310	5.210	5.390	2,269,000	12,051,410	5.3113	5.300	5.290	5.310	5.210	5.390	2,269,000	5.3113	1.15%
2014-07-21	0	5.240	5.240	5.260	5.170	5.340	1,082,200	5,679,196	5.2478	5.240	5.240	5.260	5.170	5.340	1,082,200	5.2478	0.00%
2014-07-18	0	5.240	5.230	5.260	5.160	5.300	1,113,572	5,835,065	5.2400	5.240	5.230	5.260	5.160	5.300	1,113,572	5.2400	0.00%
2014-07-17	0	5.240	5.240	5.290	5.200	5.460	2,148,000	11,461,635	5.3360	5.240	5.240	5.290	5.200	5.460	2,148,000	5.3360	0.38%
2014-07-16	0	5.220	5.210	5.230	5.050	5.400	9,554,000	49,862,450	5.2190	5.220	5.210	5.230	5.050	5.400	9,554,000	5.2190	-3.33%
2014-07-15	0	5.400	5.390	5.400	5.300	5.630	1,950,000	10,619,930	5.4461	5.400	5.390	5.400	5.300	5.630	1,950,000	5.4461	-4.09%
2014-07-14	0	5.630	5.620	5.630	5.590	5.650	8,557,000	48,152,303	5.6272	5.630	5.620	5.630	5.590	5.650	8,557,000	5.6272	0.00%
2014-07-11	0	5.630	5.600	5.630	5.580	5.700	3,254,000	18,313,420	5.6280	5.630	5.600	5.630	5.580	5.700	3,254,000	5.6280	1.26%
2014-07-10	0	5.560	5.530	5.560	5.410	5.660	2,807,000	15,665,430	5.5808	5.560	5.530	5.560	5.410	5.660	2,807,000	5.5808	-1.07%
2014-07-09	0	5.620	5.620	5.630	5.520	5.660	1,938,000	10,886,160	5.6172	5.620	5.620	5.630	5.520	5.660	1,938,000	5.6172	0.18%
2014-07-08	0	5.610	5.600	5.610	5.460	5.610	3,026,000	16,877,640	5.5775	5.610	5.600	5.610	5.460	5.610	3,026,000	5.5775	1.08%
2014-07-07	0	5.550	5.530	5.550	5.480	5.610	1,125,000	6,217,790	5.5269	5.550	5.530	5.550	5.480	5.610	1,125,000	5.5269	-1.25%
2014-07-04	0	5.620	5.580	5.620	5.560	5.650	1,828,000	10,251,945	5.6083	5.620	5.580	5.620	5.560	5.650	1,828,000	5.6083	-0.18%
2014-07-03	0	5.630	5.610	5.630	5.520	5.780	4,373,000	24,563,277	5.6170	5.630	5.610	5.630	5.520	5.780	4,373,000	5.6170	1.62%
2014-07-02	0	5.540	5.500	5.540	5.380	5.550	4,925,000	27,070,289	5.4965	5.540	5.500	5.540	5.380	5.550	4,925,000	5.4965	2.78%
2014-06-30	0	5.390	5.390	5.420	5.250	5.410	2,189,000	11,674,655	5.3333	5.390	5.390	5.420	5.250	5.410	2,189,000	5.3333	1.32%
2014-06-27	0	5.320	5.300	5.320	5.160	5.500	4,750,500	25,410,418	5.3490	5.320	5.300	5.320	5.160	5.500	4,750,500	5.3490	-4.14%
2014-06-26	0	5.550	5.540	5.560	5.300	5.650	10,954,000	60,447,067	5.5183	5.550	5.540	5.560	5.300	5.650	10,954,000	5.5183	2.78%
2014-06-25	0	5.400	5.360	5.400	5.100	5.430	7,691,000	40,898,025	5.3176	5.400	5.360	5.400	5.100	5.430	7,691,000	5.3176	5.88%
2014-06-24	0	5.100	5.100	5.110	4.990	5.210	4,489,100	22,921,875	5.1061	5.100	5.100	5.110	4.990	5.210	4,489,100	5.1061	0.02%
2014-06-23	0	5.130	5.120	5.130	5.060	5.210	5,984,000	30,726,662	5.1348	5.099	5.089	5.099	5.029	5.179	6,020,380	5.1038	1.38%
2014-06-20	0	5.060	5.060	5.090	4.930	5.260	4,846,000	24,929,925	5.1444	5.029	5.029	5.059	4.900	5.228	4,875,462	5.1133	2.43%
2014-06-19	0	4.940	4.930	4.950	4.890	5.050	4,042,000	20,038,662	4.9576	4.910	4.900	4.920	4.860	5.019	4,066,574	4.9277	-0.60%
2014-06-18	0	4.970	4.950	4.970	4.830	5.030	2,944,000	14,589,790	4.9558	4.940	4.920	4.940	4.801	5.000	2,961,898	4.9258	2.69%
2014-06-17	0	4.840	4.830	4.840	4.740	5.030	3,685,000	17,854,473	4.8452	4.811	4.801	4.811	4.711	5.000	3,707,403	4.8159	-3.97%
2014-06-16	0	5.040	5.010	5.050	4.980	5.160	2,106,000	10,696,030	5.0788	5.010	4.980	5.019	4.950	5.129	2,118,804	5.0481	-1.18%
2014-06-13	0	5.100	5.100	5.130	5.030	5.180	3,454,000	17,649,570	5.1099	5.069	5.069	5.099	5.000	5.149	3,474,999	5.0790	0.99%
2014-06-12	0	5.050	5.050	5.060	5.000	5.080	864,000	4,355,050	5.0406	5.019	5.019	5.029	4.970	5.049	869,253	5.0101	0.00%
2014-06-11	0	5.050	5.050	5.060	4.900	5.100	2,250,000	11,361,080	5.0494	5.019	5.019	5.029	4.870	5.069	2,263,679	5.0189	2.43%
2014-06-10	0	4.930	4.920	4.930	4.840	5.100	3,488,000	17,326,000	4.9673	4.900	4.890	4.900	4.811	5.069	3,509,206	4.9373	1.44%
2014-06-09	0	4.860	4.850	4.880	4.770	5.010	3,102,000	15,067,462	4.8573	4.831	4.821	4.851	4.741	4.980	3,120,859	4.8280	-2.61%
2014-06-06	0	4.990	4.980	5.000	4.610	5.040	6,079,000	29,228,260	4.8081	4.960	4.950	4.970	4.582	5.010	6,115,958	4.7790	9.19%
2014-06-05	0	4.570	4.560	4.590	4.520	4.650	1,837,000	8,421,600	4.5844	4.542	4.532	4.562	4.493	4.622	1,848,168	4.5567	0.22%
2014-06-04	0	4.560	4.550	4.580	4.500	4.700	2,902,000	13,351,963	4.6010	4.532	4.523	4.552	4.473	4.672	2,919,643	4.5731	-2.36%
2014-06-03	0	4.670	4.650	4.670	4.590	4.710	1,395,000	6,491,975	4.6537	4.642	4.622	4.642	4.562	4.682	1,403,481	4.6256	1.52%
2014-05-30	0	4.600	4.590	4.600	4.580	4.730	1,690,000	7,811,923	4.6224	4.572	4.562	4.572	4.552	4.701	1,700,275	4.5945	-0.43%
2014-05-29	0	4.620	4.610	4.620	4.600	4.760	1,926,981	8,935,199	4.6369	4.592	4.582	4.592	4.572	4.731	1,938,696	4.6089	-2.33%
2014-05-28	0	4.730	4.720	4.740	4.600	4.790	2,279,000	10,688,945	4.6902	4.701	4.691	4.711	4.572	4.761	2,292,855	4.6618	1.72%
2014-05-27	0	4.650	4.640	4.650	4.560	4.700	793,000	3,682,925	4.6443	4.622	4.612	4.622	4.532	4.672	797,821	4.6162	0.43%
2014-05-26	0	4.630	4.610	4.630	4.590	4.820	3,508,000	16,373,540	4.6675	4.602	4.582	4.602	4.562	4.791	3,529,327	4.6393	-2.73%
2014-05-23	0	4.760	4.760	4.780	4.740	4.920	2,119,000	10,146,660	4.7884	4.731	4.731	4.751	4.711	4.890	2,131,883	4.7595	-1.86%
2014-05-22	0	4.850	4.840	4.860	4.730	4.920	4,319,000	20,793,922	4.8145	4.821	4.811	4.831	4.701	4.890	4,345,258	4.7854	4.30%
2014-05-21	0	4.650	4.640	4.660	4.600	4.800	1,403,000	6,596,610	4.7018	4.622	4.612	4.632	4.572	4.771	1,411,530	4.6734	-1.27%
2014-05-20	0	4.710	4.690	4.700	4.620	4.800	1,882,000	8,886,030	4.7216	4.682	4.662	4.672	4.592	4.771	1,893,442	4.6931	1.51%
2014-05-19	0	4.640	4.640	4.650	4.570	4.730	1,926,000	8,953,910	4.6490	4.612	4.612	4.622	4.542	4.701	1,937,709	4.6209	-0.64%
2014-05-16	0	4.670	4.670	4.680	4.670	4.870	1,467,000	6,920,810	4.7177	4.642	4.642	4.652	4.642	4.841	1,475,919	4.6892	-2.91%
2014-05-15	0	4.810	4.770	4.800	4.670	4.840	1,283,000	6,121,250	4.7710	4.781	4.741	4.771	4.642	4.811	1,290,800	4.7422	1.69%
2014-05-14	0	4.730	4.750	4.760	4.660	4.850	1,795,254	8,488,590	4.7284	4.701	4.721	4.731	4.632	4.821	1,806,168	4.6998	-2.07%
2014-05-13	0	4.830	4.840	4.850	4.630	5.000	4,591,000	22,175,740	4.8303	4.801	4.811	4.821	4.602	4.970	4,618,912	4.8011	5.46%
2014-05-12	0	4.580	4.550	4.560	4.510	4.670	3,821,000	17,610,000	4.6087	4.552	4.523	4.532	4.483	4.642	3,844,230	4.5809	0.22%
2014-05-09	0	4.570	4.560	4.590	4.450	4.820	8,039,746	37,527,998	4.6678	4.542	4.532	4.562	4.423	4.791	8,088,625	4.6396	-5.19%
2014-05-08	0	4.820	4.810	4.830	4.700	4.950	6,977,020	33,502,246	4.8018	4.791	4.781	4.801	4.672	4.920	7,019,438	4.7728	0.00%
2014-05-07	0	4.820	4.780	4.820	4.700	5.180	6,857,000	33,414,380	4.8730	4.791	4.751	4.791	4.672	5.149	6,898,688	4.8436	-2.82%
2014-05-05	0	4.960	4.960	4.970	4.790	5.130	5,841,000	28,977,720	4.9611	4.930	4.930	4.940	4.761	5.099	5,876,511	4.9311	-3.12%
2014-05-02	0	5.120	5.110	5.130	5.050	5.260	4,853,800	24,866,857	5.1232	5.089	5.079	5.099	5.019	5.228	4,883,309	5.0922	1.19%
2014-04-30	0	5.060	5.040	5.080	4.900	5.180	7,058,000	35,423,080	5.0189	5.029	5.010	5.049	4.870	5.149	7,100,910	4.9885	-1.36%
2014-04-29	0	5.130	5.130	5.140	5.050	5.300	6,701,000	34,383,135	5.1310	5.099	5.099	5.109	5.019	5.268	6,741,740	5.1000	-0.97%
2014-04-28	0	5.180	5.140	5.200	5.140	5.420	8,804,731	46,230,124	5.2506	5.149	5.109	5.169	5.109	5.387	8,858,260	5.2189	-4.78%
2014-04-25	0	5.440	5.440	5.450	5.370	5.520	7,368,401	40,158,627	5.4501	5.407	5.407	5.417	5.338	5.487	7,413,198	5.4172	-1.27%
2014-04-24	0	5.510	5.510	5.520	5.360	5.610	17,740,716	97,592,311	5.5010	5.477	5.477	5.487	5.328	5.576	17,848,573	5.4678	1.85%
2014-04-23	0	5.410	5.400	5.430	5.170	5.470	25,556,667	135,672,017	5.3087	5.377	5.367	5.397	5.139	5.437	25,712,042	5.2766	5.66%
2014-04-22	0	5.120	5.120	5.160	4.750	5.280	15,213,900	77,623,782	5.1022	5.089	5.089	5.129	4.721	5.248	15,306,395	5.0713	6.67%
2014-04-17	0	4.800	4.780	4.800	4.600	4.980	5,389,000	25,996,460	4.8240	4.771	4.751	4.771	4.572	4.950	5,421,763	4.7948	4.58%
2014-04-16	0	4.590	4.590	4.600	4.570	4.730	4,074,000	18,969,220	4.6562	4.562	4.562	4.572	4.542	4.701	4,098,768	4.6280	-1.08%
2014-04-15	0	4.640	4.620	4.660	4.540	4.840	5,599,000	26,034,555	4.6499	4.612	4.592	4.632	4.513	4.811	5,633,040	4.6218	-2.32%
2014-04-14	0	4.750	4.740	4.750	4.510	4.900	8,025,000	37,802,590	4.7106	4.721	4.711	4.721	4.483	4.870	8,073,789	4.6821	8.45%
2014-04-11	0	4.380	4.340	4.380	4.200	4.420	6,248,000	26,836,005	4.2951	4.354	4.314	4.354	4.175	4.393	6,285,985	4.2692	-0.23%
2014-04-10	0	4.390	4.390	4.410	4.330	4.540	1,005,000	4,423,150	4.4011	4.363	4.363	4.383	4.304	4.513	1,011,110	4.3745	-2.44%
2014-04-09	0	4.500	4.500	4.540	4.230	4.540	2,599,000	11,395,178	4.3844	4.473	4.473	4.513	4.204	4.513	2,614,801	4.3580	5.63%
2014-04-08	0	4.260	4.250	4.270	4.200	4.330	1,698,000	7,225,790	4.2555	4.234	4.224	4.244	4.175	4.304	1,708,323	4.2298	-0.47%
2014-04-07	0	4.280	4.250	4.280	4.210	4.430	1,536,000	6,570,160	4.2774	4.254	4.224	4.254	4.185	4.403	1,545,338	4.2516	-0.70%
2014-04-04	0	4.310	4.290	4.310	4.210	4.420	2,216,000	9,491,970	4.2834	4.284	4.264	4.284	4.185	4.393	2,229,472	4.2575	-1.37%
2014-04-03	0	4.370	4.370	4.380	4.370	4.670	2,140,000	9,583,696	4.4784	4.344	4.344	4.354	4.344	4.642	2,153,010	4.4513	-2.67%
2014-04-02	0	4.490	4.460	4.490	4.440	4.660	1,337,000	6,008,542	4.4940	4.463	4.433	4.463	4.413	4.632	1,345,128	4.4669	-1.32%
2014-04-01	0	4.550	4.530	4.550	4.270	4.620	9,283,250	40,635,757	4.3773	4.523	4.503	4.523	4.244	4.592	9,339,689	4.3509	7.57%
2014-03-31	0	4.230	4.230	4.270	4.160	4.310	2,642,591	11,179,222	4.2304	4.204	4.204	4.244	4.135	4.284	2,658,657	4.2048	-0.24%
2014-03-28	0	4.240	4.210	4.250	4.210	4.310	1,389,000	5,926,890	4.2670	4.214	4.185	4.224	4.185	4.284	1,397,445	4.2412	1.44%
2014-03-27	0	4.180	4.170	4.190	4.080	4.400	5,837,706	24,382,020	4.1766	4.155	4.145	4.165	4.055	4.373	5,873,197	4.1514	-4.78%
2014-03-26	0	4.390	4.380	4.390	4.190	4.530	9,365,000	41,201,170	4.3995	4.363	4.354	4.363	4.165	4.503	9,421,936	4.3729	2.09%
2014-03-25	0	4.300	4.290	4.300	4.090	4.770	10,646,000	46,615,795	4.3787	4.274	4.264	4.274	4.065	4.741	10,710,724	4.3523	-6.52%
2014-03-24	0	4.600	4.590	4.610	4.590	4.840	4,338,000	20,563,070	4.7402	4.572	4.562	4.582	4.562	4.811	4,364,373	4.7116	-4.56%
2014-03-21	0	4.820	4.810	4.840	4.720	4.930	2,747,000	13,283,440	4.8356	4.791	4.781	4.811	4.691	4.900	2,763,701	4.8064	-0.21%
2014-03-20	0	4.830	4.830	4.850	4.790	4.960	2,104,000	10,225,437	4.8600	4.801	4.801	4.821	4.761	4.930	2,116,792	4.8306	-2.62%
2014-03-19	0	4.960	4.930	4.960	4.800	4.980	4,877,850	23,905,909	4.9009	4.930	4.900	4.930	4.771	4.950	4,907,505	4.8713	1.64%
2014-03-18	0	4.880	4.880	4.910	4.620	5.000	7,571,000	36,818,470	4.8631	4.851	4.851	4.880	4.592	4.970	7,617,029	4.8337	2.52%
2014-03-17	0	4.760	4.750	4.780	4.750	5.350	7,735,000	37,980,997	4.9103	4.731	4.721	4.751	4.721	5.318	7,782,026	4.8806	-4.61%
2014-03-14	0	4.990	4.990	5.010	4.870	5.150	7,657,000	38,220,508	4.9916	4.960	4.960	4.980	4.841	5.119	7,703,552	4.9614	-2.16%
2014-03-13	0	5.100	5.090	5.100	4.900	5.200	6,274,748	31,567,844	5.0309	5.069	5.059	5.069	4.870	5.169	6,312,896	5.0005	4.94%
2014-03-12	0	4.860	4.840	4.890	4.810	5.040	8,474,000	41,518,410	4.8995	4.831	4.811	4.860	4.781	5.010	8,525,519	4.8699	-2.21%
2014-03-11	0	4.970	4.950	4.970	4.940	5.060	5,429,312	27,138,186	4.9985	4.940	4.920	4.940	4.910	5.029	5,462,320	4.9683	-0.60%
2014-03-10	0	5.000	4.990	5.000	4.890	5.060	2,811,000	14,017,545	4.9867	4.970	4.960	4.970	4.860	5.029	2,828,090	4.9565	0.00%
2014-03-07	0	5.000	4.990	5.000	4.940	5.100	4,321,000	21,615,540	5.0024	4.970	4.960	4.970	4.910	5.069	4,347,270	4.9722	-0.99%
2014-03-06	0	5.050	5.040	5.050	4.910	5.190	2,264,000	11,415,820	5.0423	5.019	5.010	5.019	4.880	5.159	2,277,764	5.0119	-1.94%
2014-03-05	0	5.150	5.120	5.180	4.980	5.180	4,460,000	22,784,400	5.1086	5.119	5.089	5.149	4.950	5.149	4,487,115	5.0777	2.18%
2014-03-04	0	5.040	5.030	5.040	4.870	5.060	4,563,000	22,845,205	5.0066	5.010	5.000	5.010	4.841	5.029	4,590,741	4.9764	2.44%
2014-03-03	0	4.920	4.920	4.930	4.830	5.210	5,690,459	28,341,266	4.9805	4.890	4.890	4.900	4.801	5.179	5,725,055	4.9504	-3.53%
2014-02-28	0	5.100	5.100	5.110	4.940	5.110	6,075,000	30,484,730	5.0181	5.069	5.069	5.079	4.910	5.079	6,111,934	4.9877	1.19%
2014-02-27	0	5.040	5.050	5.060	4.780	5.060	12,315,000	61,571,618	4.9997	5.010	5.019	5.029	4.751	5.029	12,389,871	4.9695	4.35%
2014-02-26	0	4.830	4.790	4.840	4.490	4.950	18,418,248	89,071,235	4.8360	4.801	4.761	4.811	4.463	4.920	18,530,224	4.8068	5.92%
2014-02-25	0	4.560	4.540	4.560	4.250	4.570	60,407,000	257,345,100	4.2602	4.532	4.513	4.532	4.224	4.542	60,774,252	4.2344	7.04%
2014-02-24	0	4.260	4.260	4.270	4.250	4.460	4,393,000	19,108,900	4.3499	4.234	4.234	4.244	4.224	4.433	4,419,708	4.3236	-1.62%
2014-02-21	0	4.330	4.300	4.340	4.240	4.400	2,928,000	12,661,338	4.3242	4.304	4.274	4.314	4.214	4.373	2,945,801	4.2981	0.70%
2014-02-20	0	4.300	4.270	4.320	4.250	4.640	15,369,000	68,080,395	4.4297	4.274	4.244	4.294	4.224	4.612	15,462,438	4.4030	-0.46%
2014-02-19	0	4.320	4.300	4.330	4.120	4.350	7,803,000	33,185,550	4.2529	4.294	4.274	4.304	4.095	4.324	7,850,439	4.2272	4.10%
2014-02-18	0	4.150	4.120	4.150	4.060	4.300	9,141,000	38,130,205	4.1713	4.125	4.095	4.125	4.035	4.274	9,196,574	4.1461	-3.71%
2014-02-17	0	4.310	4.300	4.320	4.170	4.500	6,903,850	29,721,033	4.3050	4.284	4.274	4.294	4.145	4.473	6,945,823	4.2790	-1.82%
2014-02-14	0	4.390	4.380	4.390	4.130	4.480	11,949,000	52,299,140	4.3769	4.363	4.354	4.363	4.105	4.453	12,021,645	4.3504	6.81%
2014-02-13	0	4.110	4.110	4.120	4.090	4.170	2,770,000	11,416,420	4.1215	4.085	4.085	4.095	4.065	4.145	2,786,841	4.0965	0.24%
2014-02-12	0	4.100	4.090	4.100	4.090	4.220	2,066,000	8,517,970	4.1229	4.075	4.065	4.075	4.065	4.194	2,078,561	4.0980	-0.49%
2014-02-11	0	4.120	4.110	4.130	4.100	4.180	2,311,000	9,537,120	4.1268	4.095	4.085	4.105	4.075	4.155	2,325,050	4.1019	-0.48%
2014-02-10	0	4.140	4.130	4.150	4.100	4.230	4,666,000	19,368,770	4.1510	4.115	4.105	4.125	4.075	4.204	4,694,368	4.1260	0.00%
2014-02-07	0	4.140	4.130	4.150	4.070	4.250	2,843,000	11,855,950	4.1702	4.115	4.105	4.125	4.045	4.224	2,860,284	4.1450	0.73%
2014-02-06	0	4.110	4.110	4.120	3.980	4.120	6,719,000	27,148,705	4.0406	4.085	4.085	4.095	3.956	4.095	6,759,849	4.0162	0.74%
2014-02-05	0	4.080	4.000	4.080	4.000	4.190	6,837,000	27,588,870	4.0352	4.055	3.976	4.055	3.976	4.165	6,878,566	4.0108	-1.45%
2014-02-04	0	4.140	4.140	4.190	4.000	4.260	1,644,424	6,864,898	4.1747	4.115	4.115	4.165	3.976	4.234	1,654,421	4.1494	-1.19%
2014-01-30	0	4.190	4.190	4.230	4.060	4.270	1,806,000	7,584,635	4.1997	4.165	4.165	4.204	4.035	4.244	1,816,980	4.1743	-0.24%
2014-01-29	0	4.200	4.160	4.200	4.050	4.350	4,357,000	18,193,210	4.1756	4.175	4.135	4.175	4.026	4.324	4,383,489	4.1504	-0.94%
2014-01-28	0	4.240	4.240	4.280	3.980	4.320	5,715,000	23,918,835	4.1853	4.214	4.214	4.254	3.956	4.294	5,749,745	4.1600	3.16%
2014-01-27	0	4.110	4.090	4.100	3.860	4.150	9,685,000	38,964,450	4.0232	4.085	4.065	4.075	3.837	4.125	9,743,881	3.9989	0.49%
2014-01-24	0	4.090	4.090	4.100	4.050	4.320	6,111,000	25,555,550	4.1819	4.065	4.065	4.075	4.026	4.294	6,148,153	4.1566	-6.41%
2014-01-23	0	4.370	4.320	4.370	4.180	4.460	6,237,424	27,201,031	4.3609	4.344	4.294	4.344	4.155	4.433	6,275,345	4.3346	3.07%
2014-01-22	0	4.240	4.220	4.280	4.140	4.540	14,283,000	61,653,985	4.3166	4.214	4.194	4.254	4.115	4.513	14,369,835	4.2905	1.92%
2014-01-21	0	4.160	4.150	4.170	3.850	4.280	44,217,000	179,226,480	4.0533	4.135	4.125	4.145	3.827	4.254	44,485,823	4.0288	6.12%
2014-01-20	0	3.920	3.900	3.930	3.540	3.930	18,886,000	71,715,760	3.7973	3.896	3.876	3.906	3.519	3.906	19,000,820	3.7744	8.59%
2014-01-17	0	3.610	3.560	3.620	3.400	3.640	4,211,000	14,885,290	3.5349	3.588	3.538	3.598	3.379	3.618	4,236,601	3.5135	-0.28%
2014-01-16	0	3.620	3.600	3.620	3.480	3.660	13,070,000	46,927,280	3.5905	3.598	3.578	3.598	3.459	3.638	13,149,461	3.5688	3.72%
2014-01-15	0	3.490	3.460	3.490	3.410	3.490	5,404,000	18,701,540	3.4607	3.469	3.439	3.469	3.389	3.469	5,436,854	3.4398	2.35%
2014-01-14	0	3.410	3.400	3.410	3.350	3.450	3,953,000	13,477,130	3.4093	3.389	3.379	3.389	3.330	3.429	3,977,033	3.3887	1.79%
2014-01-13	0	3.350	3.340	3.350	3.160	3.360	7,114,000	23,522,820	3.3066	3.330	3.320	3.330	3.141	3.340	7,157,250	3.2866	5.68%
2014-01-10	0	3.170	3.130	3.170	3.120	3.280	4,718,000	14,991,310	3.1775	3.151	3.111	3.151	3.101	3.260	4,746,684	3.1583	-3.65%
2014-01-09	0	3.290	3.270	3.290	3.260	3.450	14,042,400	47,318,274	3.3697	3.270	3.250	3.270	3.240	3.429	14,127,773	3.3493	0.61%
2014-01-08	0	3.270	3.260	3.270	3.160	3.330	10,822,400	35,336,168	3.2651	3.250	3.240	3.250	3.141	3.310	10,888,196	3.2454	2.51%
2014-01-07	0	3.190	3.190	3.200	3.110	3.220	3,543,000	11,312,900	3.1930	3.171	3.171	3.181	3.091	3.201	3,564,540	3.1737	-1.24%
2014-01-06	0	3.230	3.210	3.230	3.040	3.250	9,350,000	29,562,310	3.1617	3.210	3.191	3.210	3.022	3.230	9,406,844	3.1426	4.87%
2014-01-03	0	3.080	3.080	3.090	3.000	3.110	2,692,000	8,290,150	3.0796	3.061	3.061	3.071	2.982	3.091	2,708,366	3.0609	-0.65%
2014-01-02	0	3.100	3.080	3.090	2.950	3.140	3,878,000	11,905,550	3.0700	3.081	3.061	3.071	2.932	3.121	3,901,577	3.0515	0.00%
2013-12-31	0	3.100	3.060	3.100	3.040	3.100	6,134,728	18,887,096	3.0787	3.081	3.042	3.081	3.022	3.081	6,172,025	3.0601	1.97%
2013-12-30	0	3.040	3.010	3.040	2.950	3.050	6,302,000	18,969,210	3.0100	3.022	2.992	3.022	2.932	3.032	6,340,314	2.9918	2.70%
2013-12-27	0	2.960	2.950	2.980	2.900	3.010	3,894,000	11,546,790	2.9653	2.942	2.932	2.962	2.882	2.992	3,917,674	2.9474	0.68%
2013-12-24	0	2.940	2.940	2.990	2.890	2.990	2,253,000	6,619,590	2.9381	2.922	2.922	2.972	2.873	2.972	2,266,697	2.9204	1.38%
2013-12-23	0	2.900	2.880	2.920	2.860	2.980	2,823,000	8,143,120	2.8846	2.882	2.863	2.902	2.843	2.962	2,840,163	2.8671	-1.02%
2013-12-20	0	2.930	2.900	2.930	2.830	2.950	4,741,000	13,638,470	2.8767	2.912	2.882	2.912	2.813	2.932	4,769,823	2.8593	1.74%
2013-12-19	0	2.880	2.880	2.890	2.870	3.020	7,413,840	21,783,832	2.9383	2.863	2.863	2.873	2.853	3.002	7,458,913	2.9205	-0.69%
2013-12-18	0	2.900	2.890	2.900	2.830	2.990	5,299,000	15,382,880	2.9030	2.882	2.873	2.882	2.813	2.972	5,331,216	2.8854	-1.02%
2013-12-17	0	2.930	2.910	2.930	2.900	2.980	14,502,000	41,602,240	2.8687	2.912	2.892	2.912	2.882	2.962	14,590,167	2.8514	-1.35%
2013-12-16	0	2.970	2.960	2.990	2.900	3.050	4,460,300	13,236,995	2.9677	2.952	2.942	2.972	2.882	3.032	4,487,417	2.9498	-1.66%
2013-12-13	0	3.020	3.010	3.020	2.990	3.070	2,276,000	6,902,550	3.0328	3.002	2.992	3.002	2.972	3.051	2,289,837	3.0144	0.00%
2013-12-12	0	3.020	3.000	3.030	2.930	3.030	3,727,000	11,116,990	2.9828	3.002	2.982	3.012	2.912	3.012	3,749,659	2.9648	0.00%
2013-12-11	0	3.020	3.000	3.020	2.940	3.130	1,704,000	5,143,550	3.0185	3.002	2.982	3.002	2.922	3.111	1,714,360	3.0003	-2.58%
2013-12-10	0	3.100	3.060	3.100	2.980	3.100	1,805,000	5,461,450	3.0257	3.081	3.042	3.081	2.962	3.081	1,815,974	3.0074	1.64%
2013-12-09	0	3.050	3.030	3.050	3.020	3.210	3,416,000	10,522,640	3.0804	3.032	3.012	3.032	3.002	3.191	3,436,768	3.0618	-1.61%
2013-12-06	0	3.100	3.090	3.110	3.080	3.210	3,218,000	10,043,980	3.1212	3.081	3.071	3.091	3.061	3.191	3,237,564	3.1023	-0.64%
2013-12-05	0	3.120	3.120	3.130	3.000	3.220	7,401,000	23,251,070	3.1416	3.101	3.101	3.111	2.982	3.201	7,445,995	3.1226	0.65%
2013-12-04	0	3.100	3.090	3.100	3.050	3.120	4,117,000	12,734,100	3.0931	3.081	3.071	3.081	3.032	3.101	4,142,030	3.0744	0.00%
2013-12-03	0	3.100	3.090	3.100	2.960	3.290	14,944,000	46,668,300	3.1229	3.081	3.071	3.081	2.942	3.270	15,034,854	3.1040	4.03%
2013-12-02	0	2.980	2.970	2.980	2.930	3.040	5,658,000	16,940,390	2.9941	2.962	2.952	2.962	2.912	3.022	5,692,399	2.9760	0.34%
2013-11-29	0	2.970	2.960	2.980	2.800	3.070	31,358,500	93,466,260	2.9806	2.952	2.942	2.962	2.783	3.051	31,549,148	2.9626	8.00%
2013-11-28	0	2.750	2.730	2.750	2.730	2.770	2,373,000	6,507,670	2.7424	2.733	2.714	2.733	2.714	2.753	2,387,427	2.7258	1.10%
2013-11-27	0	2.720	2.720	2.740	2.720	2.800	3,471,000	9,624,020	2.7727	2.704	2.704	2.723	2.704	2.783	3,492,102	2.7559	0.37%
2013-11-26	0	2.710	2.710	2.720	2.700	2.780	2,029,000	5,544,190	2.7325	2.694	2.694	2.704	2.684	2.763	2,041,336	2.7160	-2.52%
2013-11-25	0	2.780	2.770	2.780	2.710	2.820	3,101,700	8,624,558	2.7806	2.763	2.753	2.763	2.694	2.803	3,120,557	2.7638	-0.36%
2013-11-22	0	2.790	2.770	2.780	2.650	2.800	4,823,000	13,294,360	2.7565	2.773	2.753	2.763	2.634	2.783	4,852,322	2.7398	5.28%
2013-11-21	0	2.650	2.650	2.670	2.530	2.710	4,418,000	11,664,580	2.6402	2.634	2.634	2.654	2.515	2.694	4,444,860	2.6243	0.38%
2013-11-20	0	2.640	2.610	2.640	2.530	2.660	1,438,000	3,696,130	2.5703	2.624	2.594	2.624	2.515	2.644	1,446,742	2.5548	2.33%
2013-11-19	0	2.580	2.550	2.580	2.550	2.600	1,107,000	2,840,680	2.5661	2.564	2.535	2.564	2.535	2.584	1,113,730	2.5506	-0.39%
2013-11-18	0	2.590	2.580	2.630	2.580	2.690	1,408,000	3,702,670	2.6297	2.574	2.564	2.614	2.564	2.674	1,416,560	2.6138	-2.26%
2013-11-15	0	2.650	2.620	2.650	2.530	2.650	3,763,000	9,827,960	2.6117	2.634	2.604	2.634	2.515	2.634	3,785,878	2.5960	1.92%
2013-11-14	0	2.600	2.600	2.610	2.380	2.620	3,047,500	7,687,170	2.5225	2.584	2.584	2.594	2.366	2.604	3,066,028	2.5072	10.17%
2013-11-13	0	2.360	2.350	2.360	2.350	2.450	1,920,000	4,578,930	2.3849	2.346	2.336	2.346	2.336	2.435	1,931,673	2.3704	-3.67%
2013-11-12	0	2.450	2.430	2.450	2.430	2.490	709,000	1,751,150	2.4699	2.435	2.415	2.435	2.415	2.475	713,310	2.4550	0.00%
2013-11-11	0	2.450	2.450	2.480	2.440	2.530	973,000	2,396,200	2.4627	2.435	2.435	2.465	2.425	2.515	978,915	2.4478	-0.41%
2013-11-08	0	2.460	2.450	2.460	2.380	2.460	886,000	2,161,240	2.4393	2.445	2.435	2.445	2.366	2.445	891,387	2.4246	0.82%
2013-11-07	0	2.440	2.410	2.440	2.350	2.440	3,243,000	7,758,035	2.3922	2.425	2.395	2.425	2.336	2.425	3,262,716	2.3778	2.95%
2013-11-06	0	2.370	2.370	2.400	2.370	2.490	5,871,150	14,318,589	2.4388	2.356	2.356	2.385	2.356	2.475	5,906,844	2.4241	-3.66%
2013-11-05	0	2.460	2.450	2.470	2.330	2.540	4,382,000	10,724,000	2.4473	2.445	2.435	2.455	2.316	2.525	4,408,641	2.4325	2.07%
2013-11-04	0	2.410	2.390	2.410	2.400	2.510	4,677,000	11,495,590	2.4579	2.395	2.376	2.395	2.385	2.495	4,705,434	2.4430	-2.03%
2013-11-01	0	2.460	2.440	2.460	2.420	2.540	1,338,000	3,294,220	2.4620	2.445	2.425	2.445	2.405	2.525	1,346,135	2.4472	-0.81%
2013-10-31	0	2.480	2.460	2.500	2.460	2.580	6,673,000	16,889,370	2.5310	2.465	2.445	2.485	2.445	2.564	6,713,569	2.5157	1.22%
2013-10-30	0	2.450	2.440	2.460	2.420	2.500	2,296,000	5,642,990	2.4577	2.435	2.425	2.445	2.405	2.485	2,309,959	2.4429	-1.21%
2013-10-29	0	2.480	2.450	2.480	2.410	2.570	3,530,500	8,757,510	2.4805	2.465	2.435	2.465	2.395	2.554	3,551,964	2.4655	-3.12%
2013-10-28	0	2.560	2.560	2.580	2.550	2.650	2,662,000	6,860,510	2.5772	2.545	2.545	2.564	2.535	2.634	2,678,184	2.5616	-2.66%
2013-10-25	0	2.630	2.630	2.660	2.630	2.700	1,104,000	2,933,920	2.6575	2.614	2.614	2.644	2.614	2.684	1,110,712	2.6415	-2.59%
2013-10-24	0	2.700	2.680	2.710	2.660	2.740	1,442,000	3,903,510	2.7070	2.684	2.664	2.694	2.644	2.723	1,450,767	2.6907	0.75%
2013-10-23	0	2.680	2.700	2.710	2.670	2.820	2,450,000	6,688,680	2.7301	2.664	2.684	2.694	2.654	2.803	2,464,895	2.7136	-3.94%
2013-10-22	0	2.790	2.770	2.790	2.700	2.790	1,282,000	3,524,550	2.7493	2.773	2.753	2.773	2.684	2.773	1,289,794	2.7326	1.45%
2013-10-21	0	2.750	2.720	2.750	2.720	2.780	1,944,000	5,340,320	2.7471	2.733	2.704	2.733	2.704	2.763	1,955,819	2.7305	-1.08%
2013-10-18	0	2.780	2.750	2.790	2.730	2.820	3,811,000	10,588,860	2.7785	2.763	2.733	2.773	2.714	2.803	3,834,169	2.7617	-1.77%
2013-10-17	0	2.830	2.800	2.830	2.590	2.840	10,908,000	30,014,900	2.7516	2.813	2.783	2.813	2.574	2.823	10,974,317	2.7350	7.20%
2013-10-16	0	2.640	2.620	2.630	2.600	2.690	4,082,000	10,785,300	2.6422	2.624	2.604	2.614	2.584	2.674	4,106,817	2.6262	1.54%
2013-10-15	0	2.600	2.600	2.620	2.520	2.680	4,942,000	12,954,500	2.6213	2.584	2.584	2.604	2.505	2.664	4,972,045	2.6055	-2.62%
2013-10-11	0	2.670	2.660	2.680	2.650	2.750	3,063,000	8,236,090	2.6889	2.654	2.644	2.664	2.634	2.733	3,081,622	2.6726	-2.55%
2013-10-10	0	2.740	2.740	2.750	2.640	2.740	5,709,000	15,310,850	2.6819	2.723	2.723	2.733	2.624	2.723	5,743,709	2.6657	0.37%
2013-10-09	0	2.730	2.730	2.740	2.720	2.800	2,462,468	6,779,621	2.7532	2.714	2.714	2.723	2.704	2.783	2,477,439	2.7365	-1.44%
2013-10-08	0	2.770	2.780	2.790	2.730	2.880	9,383,000	26,451,720	2.8191	2.753	2.763	2.773	2.714	2.863	9,440,045	2.8021	1.84%
2013-10-07	0	2.720	2.720	2.730	2.690	2.780	2,828,500	7,713,970	2.7272	2.704	2.704	2.714	2.674	2.763	2,845,696	2.7107	-2.86%
2013-10-04	0	2.800	2.790	2.800	2.720	2.850	4,436,000	12,369,430	2.7884	2.783	2.773	2.783	2.704	2.833	4,462,969	2.7716	0.36%
2013-10-03	0	2.790	2.770	2.790	2.600	2.790	5,165,000	14,017,425	2.7139	2.773	2.753	2.773	2.584	2.773	5,196,401	2.6975	5.28%
2013-10-02	0	2.650	2.640	2.660	2.630	2.690	1,619,000	4,296,810	2.6540	2.634	2.624	2.644	2.614	2.674	1,628,843	2.6380	0.76%
2013-09-30	0	2.630	2.630	2.650	2.590	2.690	1,250,000	3,288,830	2.6311	2.614	2.614	2.634	2.574	2.674	1,257,600	2.6152	-2.59%
2013-09-27	0	2.700	2.700	2.710	2.670	2.800	2,918,000	7,924,145	2.7156	2.684	2.684	2.694	2.654	2.783	2,935,740	2.6992	-3.57%
2013-09-26	0	2.800	2.790	2.800	2.680	2.850	5,640,000	15,668,310	2.7781	2.783	2.773	2.783	2.664	2.833	5,674,289	2.7613	2.94%
2013-09-25	0	2.720	2.720	2.750	2.690	2.790	3,790,000	10,288,950	2.7148	2.704	2.704	2.733	2.674	2.773	3,813,042	2.6984	-2.51%
2013-09-24	0	2.790	2.770	2.780	2.720	2.880	6,229,000	17,305,190	2.7782	2.773	2.753	2.763	2.704	2.863	6,266,870	2.7614	-2.79%
2013-09-23	0	2.870	2.870	2.880	2.800	2.880	3,533,000	10,085,805	2.8547	2.853	2.853	2.863	2.783	2.863	3,554,479	2.8375	1.06%
2013-09-19	0	2.840	2.820	2.850	2.760	2.920	10,043,000	28,641,770	2.8519	2.823	2.803	2.833	2.743	2.902	10,104,058	2.8347	1.79%
2013-09-18	0	2.790	2.750	2.790	2.580	2.830	14,577,000	39,575,270	2.7149	2.773	2.733	2.773	2.564	2.813	14,665,623	2.6985	5.28%
2013-09-17	0	2.650	2.650	2.670	2.300	2.680	28,440,000	73,198,700	2.5738	2.634	2.634	2.654	2.286	2.664	28,612,904	2.5582	14.72%
2013-09-16	0	2.310	2.300	2.310	2.290	2.360	6,919,000	16,073,460	2.3231	2.296	2.286	2.296	2.276	2.346	6,961,065	2.3091	-1.28%
2013-09-13	0	2.340	2.320	2.330	2.290	2.410	13,859,000	32,940,760	2.3768	2.326	2.306	2.316	2.276	2.395	13,943,258	2.3625	3.08%
2013-09-12	0	2.270	2.270	2.280	2.240	2.350	2,646,000	6,051,030	2.2869	2.256	2.256	2.266	2.226	2.336	2,662,087	2.2730	0.00%
2013-09-11	0	2.270	2.260	2.270	2.210	2.310	2,634,000	6,002,110	2.2787	2.256	2.246	2.256	2.197	2.296	2,650,014	2.2649	-0.44%
2013-09-10	0	2.280	2.270	2.280	2.280	2.350	3,706,000	8,572,690	2.3132	2.266	2.256	2.266	2.266	2.336	3,728,531	2.2992	-2.56%
2013-09-09	0	2.340	2.320	2.340	2.280	2.490	5,753,000	13,727,400	2.3861	2.326	2.306	2.326	2.266	2.475	5,787,976	2.3717	-5.26%
2013-09-06	0	2.470	2.470	2.480	2.180	2.490	8,222,000	19,365,550	2.3553	2.455	2.455	2.465	2.167	2.475	8,271,987	2.3411	14.35%
2013-09-05	0	2.160	2.150	2.160	2.090	2.250	4,378,000	9,418,360	2.1513	2.147	2.137	2.147	2.077	2.236	4,404,617	2.1383	4.35%
2013-09-04	0	2.070	2.060	2.070	2.030	2.080	875,000	1,795,090	2.0515	2.057	2.048	2.057	2.018	2.067	880,320	2.0391	1.47%
2013-09-03	0	2.040	2.040	2.060	2.040	2.100	2,631,000	5,462,050	2.0760	2.028	2.028	2.048	2.028	2.087	2,646,995	2.0635	-0.49%
2013-09-02	0	2.050	2.020	2.050	2.020	2.100	805,000	1,658,580	2.0603	2.038	2.008	2.038	2.008	2.087	809,894	2.0479	-2.38%
2013-08-30	0	2.100	2.060	2.100	2.030	2.110	2,603,000	5,418,100	2.0815	2.087	2.048	2.087	2.018	2.097	2,618,825	2.0689	-0.47%
2013-08-29	0	2.110	2.110	2.120	1.950	2.210	8,197,000	16,895,560	2.0612	2.097	2.097	2.107	1.938	2.197	8,246,835	2.0487	-4.09%
2013-08-28	0	2.200	2.200	2.210	2.180	2.520	5,694,000	13,375,280	2.3490	2.187	2.187	2.197	2.167	2.505	5,728,617	2.3348	-9.84%
2013-08-27	0	2.440	2.420	2.440	2.300	2.500	1,410,000	3,422,280	2.4271	2.425	2.405	2.425	2.286	2.485	1,418,572	2.4125	-1.61%
2013-08-26	0	2.480	2.450	2.480	2.390	2.520	6,960,000	17,178,080	2.4681	2.465	2.435	2.465	2.376	2.505	7,002,314	2.4532	7.83%
2013-08-23	0	2.300	2.300	2.320	2.100	2.350	4,890,000	10,956,600	2.2406	2.286	2.286	2.306	2.087	2.336	4,919,729	2.2271	12.20%
2013-08-22	0	2.050	2.010	2.090	1.990	2.080	1,297,000	2,633,550	2.0305	2.038	1.998	2.077	1.978	2.067	1,304,885	2.0182	0.99%
2013-08-21	0	2.030	2.000	2.030	1.950	2.060	695,000	1,395,800	2.0083	2.018	1.988	2.018	1.938	2.048	699,225	1.9962	2.01%
2013-08-20	0	1.990	1.980	1.990	1.990	2.040	648,000	1,305,940	2.0153	1.978	1.968	1.978	1.978	2.028	651,940	2.0032	0.00%
2013-08-19	0	1.990	1.980	1.990	1.990	2.020	1,925,000	3,843,800	1.9968	1.978	1.968	1.978	1.978	2.008	1,936,703	1.9847	-0.50%
2013-08-16	0	2.000	1.990	2.010	1.980	2.010	891,000	1,776,160	1.9934	1.988	1.978	1.998	1.968	1.998	896,417	1.9814	0.50%
2013-08-15	0	1.990	1.990	2.000	1.950	2.010	1,555,000	3,086,250	1.9847	1.978	1.978	1.988	1.938	1.998	1,564,454	1.9727	-1.97%
2013-08-13	0	2.030	2.010	2.030	2.000	2.100	2,840,000	5,794,780	2.0404	2.018	1.998	2.018	1.988	2.087	2,857,266	2.0281	-0.49%
2013-08-12	1	2.040	2.000	2.040	2.030	2.060	1,516,000	3,096,460	2.0425	2.028	1.988	2.028	2.018	2.048	1,525,217	2.0302	0.00%
2013-08-09	0	2.040	2.020	2.040	1.890	2.050	13,007,000	25,530,940	1.9629	2.028	2.008	2.028	1.879	2.038	13,086,078	1.9510	7.94%
2013-08-08	0	1.890	1.880	1.890	1.870	1.890	2,730,000	5,141,380	1.8833	1.879	1.869	1.879	1.859	1.879	2,746,597	1.8719	0.53%
2013-08-07	0	1.880	1.860	1.880	1.870	1.890	1,431,000	2,693,320	1.8821	1.869	1.849	1.869	1.859	1.879	1,439,700	1.8708	0.00%
2013-08-06	0	1.880	1.880	1.890	1.870	1.880	1,208,000	2,266,960	1.8766	1.869	1.869	1.879	1.859	1.869	1,215,344	1.8653	0.00%
2013-08-05	0	1.880	1.870	1.880	1.860	1.890	3,559,000	6,649,850	1.8685	1.869	1.859	1.869	1.849	1.879	3,580,637	1.8572	1.62%
2013-08-02	0	1.850	1.850	1.880	1.850	1.920	6,896,000	13,012,110	1.8869	1.839	1.839	1.869	1.839	1.908	6,937,925	1.8755	0.00%
2013-08-01	0	1.850	1.850	1.860	1.850	1.880	2,167,000	4,051,000	1.8694	1.839	1.839	1.849	1.839	1.869	2,180,175	1.8581	-0.54%
2013-07-31	0	1.860	1.850	1.860	1.860	1.870	276,000	514,470	1.8640	1.849	1.839	1.849	1.849	1.859	277,678	1.8528	0.00%
2013-07-30	0	1.860	1.860	1.870	1.820	1.870	2,702,000	5,032,840	1.8626	1.849	1.849	1.859	1.809	1.859	2,718,427	1.8514	0.54%
2013-07-29	0	1.850	1.820	1.850	1.850	1.850	311,000	575,350	1.8500	1.839	1.809	1.839	1.839	1.839	312,891	1.8388	0.00%
2013-07-26	0	1.850	1.850	1.860	1.850	1.860	281,000	521,850	1.8571	1.839	1.839	1.849	1.839	1.849	282,708	1.8459	0.00%
2013-07-25	0	1.850	1.820	1.850	1.850	1.860	300,000	557,000	1.8567	1.839	1.809	1.839	1.839	1.849	301,824	1.8454	0.00%
2013-07-24	0	1.850	1.820	1.850	1.850	1.860	330,000	611,500	1.8530	1.839	1.809	1.839	1.839	1.849	332,006	1.8418	0.00%
2013-07-23	0	1.850	1.830	1.870	1.850	1.880	1,264,000	2,360,880	1.8678	1.839	1.819	1.859	1.839	1.869	1,271,685	1.8565	-0.54%
2013-07-22	0	1.860	1.850	1.860	1.850	1.890	337,000	625,930	1.8574	1.849	1.839	1.849	1.839	1.879	339,049	1.8461	0.54%
2013-07-19	0	1.850	1.850	1.870	1.850	1.870	87,000	162,550	1.8684	1.839	1.839	1.859	1.839	1.859	87,529	1.8571	-0.54%
2013-07-18	0	1.860	1.850	1.860	1.850	1.860	693,000	1,282,940	1.8513	1.849	1.839	1.849	1.839	1.849	697,213	1.8401	-1.06%
2013-07-17	0	1.880	1.800	1.880	1.830	1.880	1,020,000	1,936,580	1.8986	1.869	1.789	1.869	1.819	1.869	1,026,201	1.8871	-1.05%
2013-07-16	0	1.900	1.850	1.900	1.850	1.900	16,000	30,350	1.8969	1.889	1.839	1.889	1.839	1.889	16,097	1.8854	0.00%
2013-07-15	0	1.900	1.850	1.900	1.900	1.900	600,000	1,140,000	1.9000	1.889	1.839	1.889	1.889	1.889	603,648	1.8885	0.00%
2013-07-12	0	1.900	1.830	1.900	1.900	1.900	467,000	887,300	1.9000	1.889	1.819	1.889	1.889	1.889	469,839	1.8885	0.00%
2013-07-11	0	1.900	1.820	1.900	1.900	1.950	1,450,000	2,795,000	1.9276	1.889	1.809	1.889	1.889	1.938	1,458,815	1.9159	0.00%
2013-07-10	0	1.900	1.850	1.900	1.900	1.900	12,000	22,800	1.9000	1.889	1.839	1.889	1.889	1.889	12,073	1.8885	-1.55%
2013-07-09	0	1.930	1.910	1.950	1.930	1.970	401,000	775,970	1.9351	1.918	1.898	1.938	1.918	1.958	403,438	1.9234	-1.03%
2013-07-08	0	1.950	1.850	1.950	1.950	1.950	1,000,000	1,950,000	1.9500	1.938	1.839	1.938	1.938	1.938	1,006,080	1.9382	-3.94%
2013-07-05	0	2.030	1.980	2.030	2.050	2.050	1,057,000	2,166,850	2.0500	2.018	1.968	2.018	2.038	2.038	1,063,426	2.0376	-2.40%
2013-07-04	0	2.080	2.050	2.090	2.080	2.080	250,000	520,000	2.0800	2.067	2.038	2.077	2.067	2.067	251,520	2.0674	-0.48%
2013-07-03	0	2.090	-	2.090	-	-	0	0	-	2.077	-	2.077	-	-	0	-	-0.48%
2013-07-02	0	2.100	2.010	2.100	2.000	2.100	1,555,000	3,235,710	2.0808	2.087	1.998	2.087	1.988	2.087	1,564,454	2.0683	-1.87%
2013-06-28	0	2.140	2.120	2.140	-	-	0	0	-	2.127	2.107	2.127	-	-	0	-	-0.93%
2013-06-27	0	2.160	2.100	2.160	2.140	2.160	10,000	21,580	2.1580	2.147	2.087	2.147	2.127	2.147	10,061	2.1450	-0.46%
2013-06-26	0	2.170	2.010	2.180	2.100	2.170	93,000	197,400	2.1226	2.157	1.998	2.167	2.087	2.157	93,565	2.1098	0.00%
2013-06-25	0	2.170	2.100	2.170	2.100	2.180	1,229,000	2,592,250	2.1092	2.157	2.087	2.157	2.087	2.167	1,236,472	2.0965	0.46%
2013-06-24	0	2.160	2.150	2.160	2.150	2.180	562,000	1,209,250	2.1517	2.147	2.137	2.147	2.137	2.167	565,417	2.1387	-1.37%
2013-06-21	0	2.190	2.150	2.190	2.150	2.200	1,091,000	2,389,190	2.1899	2.177	2.137	2.177	2.137	2.187	1,097,633	2.1767	-0.45%
2013-06-20	0	2.200	2.150	2.200	2.190	2.200	1,114,000	2,450,770	2.2000	2.187	2.137	2.187	2.177	2.187	1,120,773	2.1867	0.00%
2013-06-19	0	2.200	2.170	2.200	2.160	2.200	618,000	1,356,400	2.1948	2.187	2.157	2.187	2.147	2.187	621,757	2.1816	0.46%
2013-06-18	0	2.190	2.150	2.200	2.150	2.190	18,000	38,860	2.1589	2.177	2.137	2.187	2.137	2.177	18,109	2.1458	-0.45%
2013-06-17	0	2.200	2.150	2.200	2.150	2.200	1,380,000	2,988,750	2.1658	2.187	2.137	2.187	2.137	2.187	1,388,390	2.1527	4.76%
2013-06-14	0	2.100	2.100	2.150	2.100	2.200	75,000	161,260	2.1501	2.087	2.087	2.137	2.087	2.187	75,456	2.1371	-4.55%
2013-06-13	0	2.200	2.100	2.200	-	-	0	0	-	2.187	2.087	2.187	-	-	0	-	-1.35%
2013-06-11	0	2.230	2.200	2.230	2.150	2.230	69,000	150,850	2.1862	2.217	2.187	2.217	2.137	2.217	69,419	2.1730	1.36%
2013-06-10	0	2.200	2.150	2.230	2.200	2.230	173,000	384,290	2.2213	2.187	2.137	2.217	2.187	2.217	174,052	2.2079	0.00%
2013-06-07	0	2.200	2.100	2.200	2.200	2.200	20,000	44,000	2.2000	2.187	2.087	2.187	2.187	2.187	20,122	2.1867	0.00%
2013-06-06	0	2.200	2.100	2.280	2.100	2.200	18,000	39,100	2.1722	2.187	2.087	2.266	2.087	2.187	18,109	2.1591	4.76%
2013-06-05	0	2.100	2.060	2.200	2.100	2.190	254,000	534,300	2.1035	2.087	2.048	2.187	2.087	2.177	255,544	2.0908	-4.55%
2013-06-04	0	2.200	2.080	2.200	2.200	2.200	2,000	4,400	2.2000	2.187	2.067	2.187	2.187	2.187	2,012	2.1867	0.00%
2013-06-03	0	2.200	2.200	2.240	2.200	2.200	33,000	72,600	2.2000	2.187	2.187	2.226	2.187	2.187	33,201	2.1867	-1.79%
2013-05-31	0	2.240	2.230	2.240	2.200	2.250	2,244,000	5,011,780	2.2334	2.226	2.217	2.226	2.187	2.236	2,257,643	2.2199	0.00%
2013-05-30	0	2.240	2.240	2.250	2.200	2.250	578,000	1,276,500	2.2085	2.226	2.226	2.236	2.187	2.236	581,514	2.1951	-0.88%
2013-05-29	0	2.260	2.210	2.260	2.150	2.260	1,841,000	4,078,360	2.2153	2.246	2.197	2.246	2.137	2.246	1,852,193	2.2019	4.15%
2013-05-28	0	2.170	2.020	2.170	2.010	2.200	69,000	145,590	2.1100	2.157	2.008	2.157	1.998	2.187	69,419	2.0972	7.96%
2013-05-27	1	-	-	-	-	-	0	0	-	1.998	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	1.998	-	-	-	-	0	-	0.00%
2013-05-23	0	2.010	2.010	2.120	1.960	2.190	195,000	401,890	2.0610	1.998	1.998	2.107	1.948	2.177	196,186	2.0485	0.50%
2013-05-22	0	2.000	2.000	2.080	2.000	2.000	1,000	2,000	2.0000	1.988	1.988	2.067	1.988	1.988	1,006	1.9879	0.00%
2013-05-21	0	2.000	1.980	2.100	2.000	2.000	255,000	510,000	2.0000	1.988	1.968	2.087	1.988	1.988	256,550	1.9879	0.00%
2013-05-20	0	2.000	2.000	2.020	2.000	2.020	659,000	1,320,990	2.0045	1.988	1.988	2.008	1.988	2.008	663,006	1.9924	0.00%
2013-05-16	0	2.000	2.000	2.090	2.000	2.000	12,000	24,000	2.0000	1.988	1.988	2.077	1.988	1.988	12,073	1.9879	-2.91%
2013-05-15	0	2.060	2.000	2.100	-	-	0	0	-	2.048	1.988	2.087	-	-	0	-	0.00%
2013-05-14	0	2.060	2.030	2.060	2.060	2.060	4,000	8,240	2.0600	2.048	2.018	2.048	2.048	2.048	4,024	2.0476	1.98%
2013-05-13	0	2.020	2.020	2.080	2.010	2.060	23,000	46,820	2.0357	2.008	2.008	2.067	1.998	2.048	23,140	2.0234	1.00%
2013-05-10	0	2.000	2.000	2.060	2.000	2.030	60,000	120,270	2.0045	1.988	1.988	2.048	1.988	2.018	60,365	1.9924	0.00%
2013-05-09	0	2.000	2.000	2.060	2.000	2.050	63,000	127,650	2.0262	1.988	1.988	2.048	1.988	2.038	63,383	2.0139	-2.44%
2013-05-08	0	2.050	2.000	2.050	2.000	2.050	45,000	91,500	2.0333	2.038	1.988	2.038	1.988	2.038	45,274	2.0210	0.49%
2013-05-07	0	2.040	2.000	2.060	2.040	2.040	2,000	4,080	2.0400	2.028	1.988	2.048	2.028	2.028	2,012	2.0277	2.00%
2013-05-06	0	2.000	2.000	2.040	2.000	2.040	49,000	98,760	2.0155	1.988	1.988	2.028	1.988	2.028	49,298	2.0033	0.00%
2013-05-03	0	2.000	2.000	2.060	2.000	2.000	20,000	40,000	2.0000	1.988	1.988	2.048	1.988	1.988	20,122	1.9879	-1.96%
2013-05-02	0	2.040	2.040	2.080	2.000	2.000	5,000	10,000	2.0000	2.028	2.028	2.067	1.988	1.988	5,030	1.9879	0.00%
2013-04-30	0	2.040	-	2.040	-	-	0	0	-	2.028	-	2.028	-	-	0	-	0.00%
2013-04-29	0	2.040	-	2.040	-	-	0	0	-	2.028	-	2.028	-	-	0	-	0.00%
2013-04-26	0	2.040	-	2.040	-	-	0	0	-	2.028	-	2.028	-	-	0	-	0.00%
2013-04-25	0	2.040	1.900	2.040	2.060	2.060	1,000	2,060	2.0600	2.028	1.889	2.028	2.048	2.048	1,006	2.0476	8.51%
2013-04-24	0	1.880	1.880	2.020	1.880	1.880	2,000	3,760	1.8800	1.869	1.869	2.008	1.869	1.869	2,012	1.8686	-4.08%
2013-04-23	0	1.960	1.860	1.960	1.960	1.960	40,000	78,400	1.9600	1.948	1.849	1.948	1.948	1.948	40,243	1.9482	-2.00%
2013-04-22	0	2.000	1.930	2.020	1.990	2.000	119,000	237,500	1.9958	1.988	1.918	2.008	1.978	1.988	119,723	1.9837	2.56%
2013-04-19	0	1.950	1.750	1.950	1.950	1.950	20,000	39,000	1.9500	1.938	1.739	1.938	1.938	1.938	20,122	1.9382	-1.02%
2013-04-18	0	1.970	1.710	1.970	-	-	0	0	-	1.958	1.700	1.958	-	-	0	-	0.00%
2013-04-17	0	1.970	1.750	1.970	1.980	1.980	25,000	49,500	1.9800	1.958	1.739	1.958	1.968	1.968	25,152	1.9680	4.79%
2013-04-16	0	1.880	1.700	1.880	-	-	0	0	-	1.869	1.690	1.869	-	-	0	-	-6.00%
2013-04-15	0	2.000	1.870	2.000	-	-	0	0	-	1.988	1.859	1.988	-	-	0	-	0.00%
2013-04-12	0	2.000	1.860	2.000	2.000	2.000	21,000	42,000	2.0000	1.988	1.849	1.988	1.988	1.988	21,128	1.9879	8.11%
2013-04-11	0	1.850	1.700	1.920	1.650	2.200	241,000	467,720	1.9407	1.839	1.690	1.908	1.640	2.187	242,465	1.9290	-4.15%
2013-04-10	1	-	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	0.00%
2013-04-08	0	1.930	1.710	1.950	1.930	1.930	3,000	5,790	1.9300	1.918	1.700	1.938	1.918	1.918	3,018	1.9183	-3.02%
2013-04-05	0	1.990	1.870	2.000	1.870	1.990	23,000	44,330	1.9274	1.978	1.859	1.988	1.859	1.978	23,140	1.9157	8.15%
2013-04-03	0	1.840	1.710	1.880	-	-	0	0	-	1.829	1.700	1.869	-	-	0	-	0.00%
2013-04-02	0	1.840	1.710	1.880	-	-	0	0	-	1.829	1.700	1.869	-	-	0	-	0.00%
2013-03-28	0	1.840	1.700	1.880	-	-	0	0	-	1.829	1.690	1.869	-	-	0	-	0.00%
2013-03-27	0	1.840	1.700	1.980	1.810	1.840	27,000	49,210	1.8226	1.829	1.690	1.968	1.799	1.829	27,164	1.8116	6.98%
2013-03-26	0	1.720	1.700	1.990	-	-	0	0	-	1.710	1.690	1.978	-	-	0	-	0.00%
2013-03-25	0	1.720	1.600	1.720	1.720	1.830	120,000	208,600	1.7383	1.710	1.590	1.710	1.710	1.819	120,730	1.7278	-6.01%
2013-03-22	0	1.830	1.660	1.850	-	-	0	0	-	1.819	1.650	1.839	-	-	0	-	0.00%
2013-03-21	0	1.830	1.660	1.950	-	-	0	0	-	1.819	1.650	1.938	-	-	0	-	0.00%
2013-03-20	0	1.830	1.660	1.830	-	-	0	0	-	1.819	1.650	1.819	-	-	0	-	-0.54%
2013-03-19	0	1.840	1.660	1.950	-	-	0	0	-	1.829	1.650	1.938	-	-	0	-	0.00%
2013-03-18	0	1.840	1.700	1.900	-	-	0	0	-	1.829	1.690	1.889	-	-	0	-	0.00%
2013-03-15	0	1.840	1.750	1.900	-	-	0	0	-	1.829	1.739	1.889	-	-	0	-	0.00%
2013-03-14	0	1.840	1.770	1.900	-	-	0	0	-	1.829	1.759	1.889	-	-	0	-	0.00%
2013-03-13	0	1.840	1.700	1.990	1.830	1.840	45,000	82,770	1.8393	1.829	1.690	1.978	1.819	1.829	45,274	1.8282	6.36%
2013-03-12	0	1.730	1.720	1.800	1.730	1.780	74,000	130,260	1.7603	1.720	1.710	1.789	1.720	1.769	74,450	1.7496	1.17%
2013-03-11	0	1.710	1.710	1.750	1.640	1.710	55,000	93,300	1.6964	1.700	1.700	1.739	1.630	1.700	55,334	1.6861	10.32%
2013-03-08	0	1.550	1.550	1.640	-	-	0	0	-	1.541	1.541	1.630	-	-	0	-	0.00%
2013-03-07	0	1.550	1.550	1.640	1.550	1.550	10,000	15,500	1.5500	1.541	1.541	1.630	1.541	1.541	10,061	1.5406	0.00%
2013-03-06	0	1.550	1.520	1.600	1.540	1.550	41,000	63,540	1.5498	1.541	1.511	1.590	1.531	1.541	41,249	1.5404	2.65%
2013-03-05	0	1.510	1.470	1.590	-	-	0	0	-	1.501	1.461	1.580	-	-	0	-	0.00%
2013-03-04	0	1.510	1.470	1.580	-	-	0	0	-	1.501	1.461	1.570	-	-	0	-	0.00%
2013-03-01	0	1.510	1.480	1.590	-	-	0	0	-	1.501	1.471	1.580	-	-	0	-	0.00%
2013-02-28	0	1.510	1.510	1.590	-	-	0	0	-	1.501	1.501	1.580	-	-	0	-	0.00%
2013-02-27	0	1.510	1.510	1.640	1.490	1.490	5,000	7,450	1.4900	1.501	1.501	1.630	1.481	1.481	5,030	1.4810	-3.82%
2013-02-26	0	1.570	1.500	1.690	-	-	0	0	-	1.561	1.491	1.680	-	-	0	-	0.00%
2013-02-25	0	1.570	1.550	1.690	-	-	0	0	-	1.561	1.541	1.680	-	-	0	-	0.00%
2013-02-22	0	1.570	1.570	1.690	1.570	1.570	60,000	94,200	1.5700	1.561	1.561	1.680	1.561	1.561	60,365	1.5605	-1.87%
2013-02-21	0	1.600	1.550	1.600	1.600	1.600	50,000	80,000	1.6000	1.590	1.541	1.590	1.590	1.590	50,304	1.5903	0.00%
2013-02-20	0	1.600	1.570	1.600	1.600	1.750	92,000	148,110	1.6099	1.590	1.561	1.590	1.590	1.739	92,559	1.6002	-5.88%
2013-02-19	0	1.700	1.600	1.750	-	-	0	0	-	1.690	1.590	1.739	-	-	0	-	0.00%
2013-02-18	0	1.700	1.600	1.750	-	-	0	0	-	1.690	1.590	1.739	-	-	0	-	0.00%
2013-02-15	0	1.700	1.600	1.750	-	-	0	0	-	1.690	1.590	1.739	-	-	0	-	0.00%
2013-02-14	0	1.700	1.550	1.750	-	-	0	0	-	1.690	1.541	1.739	-	-	0	-	0.00%
2013-02-08	0	1.700	1.480	1.740	-	-	0	0	-	1.690	1.471	1.729	-	-	0	-	0.00%
2013-02-07	0	1.700	1.590	1.700	1.600	1.700	73,000	120,320	1.6482	1.690	1.580	1.690	1.590	1.690	73,444	1.6383	6.25%
2013-02-06	0	1.600	1.600	1.670	1.600	1.600	27,000	43,200	1.6000	1.590	1.590	1.660	1.590	1.590	27,164	1.5903	-3.03%
2013-02-05	0	1.650	1.560	1.650	1.650	1.650	1,000	1,650	1.6500	1.640	1.551	1.640	1.640	1.640	1,006	1.6400	-2.37%
2013-02-04	0	1.690	1.600	1.710	1.690	1.690	10,000	16,900	1.6900	1.680	1.590	1.700	1.680	1.680	10,061	1.6798	3.68%
2013-02-01	0	1.630	1.630	1.690	-	-	0	0	-	1.620	1.620	1.680	-	-	0	-	1.24%
2013-01-31	0	1.610	1.610	1.680	-	-	0	0	-	1.600	1.600	1.670	-	-	0	-	0.62%
2013-01-30	0	1.600	1.550	1.680	-	-	0	0	-	1.590	1.541	1.670	-	-	0	-	0.00%
2013-01-29	0	1.600	1.550	1.600	-	-	0	0	-	1.590	1.541	1.590	-	-	0	-	0.00%
2013-01-28	0	1.600	1.600	1.680	1.600	1.600	12,000	19,200	1.6000	1.590	1.590	1.670	1.590	1.590	12,073	1.5903	0.00%
2013-01-25	0	1.600	1.600	1.680	-	-	0	0	-	1.590	1.590	1.670	-	-	0	-	0.00%
2013-01-24	0	1.600	1.600	1.680	1.600	1.600	2,000	3,200	1.6000	1.590	1.590	1.670	1.590	1.590	2,012	1.5903	0.00%
2013-01-23	0	1.600	1.600	1.660	-	-	0	0	-	1.590	1.590	1.650	-	-	0	-	0.00%
2013-01-22	0	1.600	1.600	1.700	1.540	1.540	10,000	15,400	1.5400	1.590	1.590	1.690	1.531	1.531	10,061	1.5307	-5.88%
2013-01-21	0	1.700	1.650	1.750	-	-	0	0	-	1.690	1.640	1.739	-	-	0	-	0.00%
2013-01-18	0	1.700	1.650	1.750	1.700	1.700	10,000	17,000	1.7000	1.690	1.640	1.739	1.690	1.690	10,061	1.6897	0.00%
2013-01-17	0	1.700	1.650	1.700	1.650	1.700	90,000	152,000	1.6889	1.690	1.640	1.690	1.640	1.690	90,547	1.6787	0.59%
2013-01-16	0	1.690	1.600	1.690	-	-	0	0	-	1.680	1.590	1.680	-	-	0	-	0.00%
2013-01-15	0	1.690	1.600	1.690	-	-	0	0	-	1.680	1.590	1.680	-	-	0	-	0.00%
2013-01-14	0	1.690	1.600	1.690	-	-	0	0	-	1.680	1.590	1.680	-	-	0	-	-0.59%
2013-01-11	0	1.700	1.700	1.990	1.650	1.650	20,000	33,000	1.6500	1.690	1.690	1.978	1.640	1.640	20,122	1.6400	3.03%
2013-01-10	0	1.650	1.530	1.690	-	-	20,000	30,600	1.5300	1.640	1.521	1.680	-	-	20,122	1.5208	0.00%
2013-01-09	0	1.650	1.520	1.650	-	-	0	0	-	1.640	1.511	1.640	-	-	0	-	-2.37%
2013-01-08	0	1.690	1.540	1.700	-	-	0	0	-	1.680	1.531	1.690	-	-	0	-	0.00%
2013-01-07	0	1.690	1.530	1.750	-	-	0	0	-	1.680	1.521	1.739	-	-	0	-	0.00%
2013-01-04	0	1.690	1.520	1.690	1.690	1.690	3,000	5,070	1.6900	1.680	1.511	1.680	1.680	1.680	3,018	1.6798	4.32%
2013-01-03	0	1.620	1.510	1.620	-	-	0	0	-	1.610	1.501	1.610	-	-	0	-	0.00%
2013-01-02	0	1.620	1.510	1.700	-	-	0	0	-	1.610	1.501	1.690	-	-	0	-	0.00%
2012-12-31	0	1.620	1.470	1.990	-	-	0	0	-	1.610	1.461	1.978	-	-	0	-	0.00%
2012-12-28	0	1.620	1.500	1.750	-	-	0	0	-	1.610	1.491	1.739	-	-	0	-	0.00%
2012-12-27	0	1.620	1.500	1.750	-	-	0	0	-	1.610	1.491	1.739	-	-	0	-	0.00%
2012-12-24	0	1.620	1.500	1.990	-	-	0	0	-	1.610	1.491	1.978	-	-	0	-	0.00%
2012-12-21	0	1.620	1.510	1.620	-	-	0	0	-	1.610	1.501	1.610	-	-	0	-	-0.61%
2012-12-20	0	1.630	1.510	1.990	-	-	0	0	-	1.620	1.501	1.978	-	-	0	-	0.00%
2012-12-19	0	1.630	1.500	1.970	-	-	0	0	-	1.620	1.491	1.958	-	-	0	-	0.00%
2012-12-18	0	1.630	1.490	1.750	-	-	0	0	-	1.620	1.481	1.739	-	-	0	-	0.00%
2012-12-17	0	1.630	1.510	1.700	-	-	0	0	-	1.620	1.501	1.690	-	-	0	-	0.00%
2012-12-14	0	1.630	1.510	1.990	-	-	0	0	-	1.620	1.501	1.978	-	-	0	-	0.00%
2012-12-13	0	1.630	1.450	1.800	-	-	0	0	-	1.620	1.441	1.789	-	-	0	-	0.00%
2012-12-12	0	1.630	1.530	1.700	-	-	0	0	-	1.620	1.521	1.690	-	-	0	-	0.00%
2012-12-11	0	1.630	1.530	1.630	-	-	0	0	-	1.620	1.521	1.620	-	-	0	-	-0.61%
2012-12-10	0	1.640	1.540	1.640	-	-	0	0	-	1.630	1.531	1.630	-	-	0	-	-0.61%
2012-12-07	0	1.650	1.510	1.690	-	-	0	0	-	1.640	1.501	1.680	-	-	0	-	0.00%
2012-12-06	0	1.650	1.520	1.670	-	-	0	0	-	1.640	1.511	1.660	-	-	0	-	0.00%
2012-12-05	0	1.650	1.530	1.690	-	-	0	0	-	1.640	1.521	1.680	-	-	0	-	0.00%
2012-12-04	0	1.650	1.540	1.690	-	-	0	0	-	1.640	1.531	1.680	-	-	0	-	0.00%
2012-12-03	0	1.650	1.520	1.700	-	-	0	0	-	1.640	1.511	1.690	-	-	0	-	0.00%
2012-11-30	0	1.650	1.500	1.650	-	-	0	0	-	1.640	1.491	1.640	-	-	0	-	0.00%
2012-11-29	0	1.650	1.550	1.700	-	-	0	0	-	1.640	1.541	1.690	-	-	0	-	0.00%
2012-11-28	0	1.650	1.550	1.750	-	-	0	0	-	1.640	1.541	1.739	-	-	0	-	0.00%
2012-11-27	0	1.650	1.600	1.680	-	-	0	0	-	1.640	1.590	1.670	-	-	0	-	0.00%
2012-11-26	0	1.650	1.470	1.700	1.650	1.650	30,000	49,500	1.6500	1.640	1.461	1.690	1.640	1.640	30,182	1.6400	6.45%
2012-11-23	0	1.550	1.470	1.600	1.440	1.630	165,000	259,860	1.5749	1.541	1.461	1.590	1.431	1.620	166,003	1.5654	7.64%
2012-11-22	0	1.440	1.430	1.590	-	-	0	0	-	1.431	1.421	1.580	-	-	0	-	0.00%
2012-11-21	0	1.440	1.430	1.590	-	-	0	0	-	1.431	1.421	1.580	-	-	0	-	0.00%
2012-11-20	0	1.440	1.440	1.600	-	-	0	0	-	1.431	1.431	1.590	-	-	0	-	0.70%
2012-11-19	0	1.430	1.430	1.590	-	-	0	0	-	1.421	1.421	1.580	-	-	0	-	0.00%
2012-11-16	0	1.430	1.430	1.590	1.430	1.470	534,000	767,620	1.4375	1.421	1.421	1.580	1.421	1.461	537,247	1.4288	-3.38%
2012-11-15	0	1.480	1.470	1.590	-	-	0	0	-	1.471	1.461	1.580	-	-	0	-	0.00%
2012-11-14	0	1.480	1.470	1.580	-	-	30,000	45,000	1.5000	1.471	1.461	1.570	-	-	30,182	1.4909	0.00%
2012-11-13	0	1.480	1.480	1.590	-	-	0	0	-	1.471	1.471	1.580	-	-	0	-	0.68%
2012-11-12	0	1.470	1.470	1.560	1.450	1.490	150,000	221,500	1.4767	1.461	1.461	1.551	1.441	1.481	150,912	1.4677	-1.34%
2012-11-09	0	1.490	1.490	1.590	-	-	0	0	-	1.481	1.481	1.580	-	-	0	-	0.00%
2012-11-08	0	1.490	1.490	1.570	1.490	1.500	140,000	209,000	1.4929	1.481	1.481	1.561	1.481	1.491	140,851	1.4838	0.00%
2012-11-07	0	1.490	1.490	1.590	1.490	1.490	80,000	119,200	1.4900	1.481	1.481	1.580	1.481	1.481	80,486	1.4810	0.00%
2012-11-06	0	1.490	1.490	1.550	1.450	1.490	60,000	89,000	1.4833	1.481	1.481	1.541	1.441	1.481	60,365	1.4744	0.00%
2012-11-05	0	1.490	1.490	1.580	1.490	1.490	30,000	44,700	1.4900	1.481	1.481	1.570	1.481	1.481	30,182	1.4810	0.00%
2012-11-02	0	1.490	1.490	1.570	1.490	1.510	150,000	226,440	1.5096	1.481	1.481	1.561	1.481	1.501	150,912	1.5005	-1.32%
2012-11-01	0	1.510	1.510	1.590	-	-	0	0	-	1.501	1.501	1.580	-	-	0	-	0.67%
2012-10-31	0	1.500	1.500	1.590	1.500	1.500	16,000	24,000	1.5000	1.491	1.491	1.580	1.491	1.491	16,097	1.4909	-3.23%
2012-10-30	0	1.550	1.500	1.590	1.550	1.550	10,000	15,500	1.5500	1.541	1.491	1.580	1.541	1.541	10,061	1.5406	0.00%
2012-10-29	0	1.550	1.490	1.550	-	-	0	0	-	1.541	1.481	1.541	-	-	0	-	0.00%
2012-10-26	0	1.550	1.490	1.550	-	-	0	0	-	1.541	1.481	1.541	-	-	0	-	-0.64%
2012-10-25	0	1.560	1.490	1.590	-	-	0	0	-	1.551	1.481	1.580	-	-	0	-	0.00%
2012-10-24	0	1.560	1.490	1.590	1.560	1.560	20,000	31,200	1.5600	1.551	1.481	1.580	1.551	1.551	20,122	1.5506	3.31%
2012-10-22	0	1.510	1.510	1.590	-	-	0	0	-	1.501	1.501	1.580	-	-	0	-	0.00%
2012-10-19	0	1.510	1.510	1.590	1.490	1.490	34,000	50,660	1.4900	1.501	1.501	1.580	1.481	1.481	34,207	1.4810	-0.66%
2012-10-18	0	1.520	1.490	1.640	-	-	0	0	-	1.511	1.481	1.630	-	-	0	-	0.00%
2012-10-17	0	1.520	1.520	1.680	1.490	1.490	15,000	22,350	1.4900	1.511	1.511	1.670	1.481	1.481	15,091	1.4810	-5.00%
2012-10-16	0	1.600	1.490	1.680	-	-	0	0	-	1.590	1.481	1.670	-	-	0	-	0.00%
2012-10-15	0	1.600	1.530	1.680	-	-	0	0	-	1.590	1.521	1.670	-	-	0	-	0.00%
2012-10-12	0	1.600	1.550	1.650	1.590	1.600	72,000	114,740	1.5936	1.590	1.541	1.640	1.580	1.590	72,438	1.5840	0.63%
2012-10-11	0	1.590	1.510	1.590	1.490	1.590	13,000	20,470	1.5746	1.580	1.501	1.580	1.481	1.580	13,079	1.5651	6.71%
2012-10-10	0	1.490	1.490	1.660	1.490	1.490	1,000	1,490	1.4900	1.481	1.481	1.650	1.481	1.481	1,006	1.4810	-3.87%
2012-10-09	0	1.550	1.500	1.660	-	-	0	0	-	1.541	1.491	1.650	-	-	0	-	0.00%
2012-10-08	0	1.550	1.520	1.600	-	-	0	0	-	1.541	1.511	1.590	-	-	0	-	0.00%
2012-10-05	0	1.550	1.510	1.590	-	-	0	0	-	1.541	1.501	1.580	-	-	0	-	0.00%
2012-10-04	0	1.550	1.550	1.570	1.550	1.550	20,000	31,000	1.5500	1.541	1.541	1.561	1.541	1.541	20,122	1.5406	0.00%
2012-10-03	0	1.550	1.480	1.590	1.490	1.550	160,000	242,120	1.5133	1.541	1.471	1.580	1.481	1.541	160,973	1.5041	-3.73%
2012-09-28	0	1.610	1.530	1.610	1.590	1.630	31,000	49,610	1.6003	1.600	1.521	1.600	1.580	1.620	31,188	1.5907	4.55%
2012-09-27	0	1.540	1.500	1.590	-	-	0	0	-	1.531	1.491	1.580	-	-	0	-	0.00%
2012-09-26	0	1.540	1.510	1.590	1.540	1.540	3,000	4,620	1.5400	1.531	1.501	1.580	1.531	1.531	3,018	1.5307	0.00%
2012-09-25	0	1.540	1.470	1.590	-	-	0	0	-	1.531	1.461	1.580	-	-	0	-	0.00%
2012-09-24	0	1.540	-	1.540	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2012-09-21	0	1.540	1.470	1.590	-	-	0	0	-	1.531	1.461	1.580	-	-	0	-	0.00%
2012-09-20	0	1.540	1.470	1.590	-	-	0	0	-	1.531	1.461	1.580	-	-	0	-	0.00%
2012-09-19	0	1.540	1.470	1.590	-	-	0	0	-	1.531	1.461	1.580	-	-	0	-	0.00%
2012-09-18	0	1.540	1.470	1.540	1.520	1.540	8,000	12,200	1.5250	1.531	1.461	1.531	1.511	1.531	8,049	1.5158	1.32%
2012-09-17	0	1.520	1.470	1.520	-	-	0	0	-	1.511	1.461	1.511	-	-	0	-	0.00%
2012-09-14	0	1.520	1.470	1.520	-	-	0	0	-	1.511	1.461	1.511	-	-	0	-	0.00%
2012-09-13	0	1.520	1.470	1.520	-	-	0	0	-	1.511	1.461	1.511	-	-	0	-	0.00%
2012-09-12	0	1.520	1.470	1.520	-	-	0	0	-	1.511	1.461	1.511	-	-	0	-	0.00%
2012-09-11	0	1.520	1.470	1.520	-	-	0	0	-	1.511	1.461	1.511	-	-	0	-	0.00%
2012-09-10	0	1.520	1.470	1.520	-	-	0	0	-	1.511	1.461	1.511	-	-	0	-	0.00%
2012-09-07	0	1.520	1.520	1.570	1.420	1.420	63,000	89,460	1.4200	1.511	1.511	1.561	1.411	1.411	63,383	1.4114	-3.18%
2012-09-06	0	1.570	1.450	1.570	-	-	0	0	-	1.561	1.441	1.561	-	-	0	-	-1.87%
2012-09-05	0	1.600	1.450	1.680	-	-	0	0	-	1.590	1.441	1.670	-	-	0	-	0.00%
2012-09-04	0	1.600	1.400	1.660	-	-	0	0	-	1.590	1.392	1.650	-	-	0	-	0.00%
2012-09-03	0	1.600	1.550	1.660	-	-	0	0	-	1.590	1.541	1.650	-	-	0	-	0.00%
2012-08-31	0	1.600	1.500	1.650	-	-	0	0	-	1.590	1.491	1.640	-	-	0	-	0.00%
2012-08-30	0	1.600	1.450	1.670	-	-	0	0	-	1.590	1.441	1.660	-	-	0	-	0.00%
2012-08-29	0	1.600	1.600	1.650	-	-	0	0	-	1.590	1.590	1.640	-	-	0	-	0.00%
2012-08-28	0	1.600	1.600	1.650	1.600	1.600	4,000	6,400	1.6000	1.590	1.590	1.640	1.590	1.590	4,024	1.5903	-4.19%
2012-08-27	0	1.670	1.600	1.670	-	-	0	0	-	1.660	1.590	1.660	-	-	0	-	0.00%
2012-08-24	0	1.670	1.600	1.680	-	-	0	0	-	1.660	1.590	1.670	-	-	0	-	0.00%
2012-08-23	0	1.670	1.450	1.670	-	-	0	0	-	1.660	1.441	1.660	-	-	0	-	0.00%
2012-08-22	0	1.670	1.520	1.680	-	-	0	0	-	1.660	1.511	1.670	-	-	0	-	0.00%
2012-08-21	0	1.670	1.450	1.670	1.670	1.670	8,000	13,360	1.6700	1.660	1.441	1.660	1.660	1.660	8,049	1.6599	4.37%
2012-08-20	0	1.600	1.400	1.650	-	-	0	0	-	1.590	1.392	1.640	-	-	0	-	0.00%
2012-08-17	0	1.600	1.540	1.660	1.600	1.600	34,000	54,400	1.6000	1.590	1.531	1.650	1.590	1.590	34,207	1.5903	0.00%
2012-08-16	0	1.600	1.550	1.600	1.590	1.600	46,000	73,530	1.5985	1.590	1.541	1.590	1.580	1.590	46,280	1.5888	4.58%
2012-08-15	0	1.530	1.490	1.600	-	-	0	0	-	1.521	1.481	1.590	-	-	0	-	0.00%
2012-08-14	0	1.530	1.410	1.530	1.530	1.530	22,000	33,660	1.5300	1.521	1.401	1.521	1.521	1.521	22,134	1.5208	-0.65%
2012-08-13	0	1.540	1.410	1.590	-	-	0	0	-	1.531	1.401	1.580	-	-	0	-	0.00%
2012-08-10	0	1.540	1.420	1.550	-	-	0	0	-	1.531	1.411	1.541	-	-	0	-	0.00%
2012-08-09	0	1.540	1.500	1.590	1.540	1.550	13,000	20,140	1.5492	1.531	1.491	1.580	1.531	1.541	13,079	1.5399	5.48%
2012-08-08	0	1.460	1.430	1.500	1.400	1.460	104,000	146,830	1.4118	1.451	1.421	1.491	1.392	1.451	104,632	1.4033	-8.75%
2012-08-07	0	1.600	1.400	1.680	1.600	1.600	65,000	104,000	1.6000	1.590	1.392	1.670	1.590	1.590	65,395	1.5903	0.00%
2012-08-06	0	1.600	1.600	1.670	-	-	0	0	-	1.590	1.590	1.660	-	-	0	-	0.63%
2012-08-03	0	1.590	1.520	1.670	-	-	0	0	-	1.580	1.511	1.660	-	-	0	-	0.00%
2012-08-02	0	1.590	1.580	1.680	-	-	0	0	-	1.580	1.570	1.670	-	-	0	-	0.00%
2012-08-01	0	1.590	1.520	1.670	1.590	1.590	30,000	47,700	1.5900	1.580	1.511	1.660	1.580	1.580	30,182	1.5804	-5.36%
2012-07-31	0	1.680	1.300	1.680	-	-	0	0	-	1.670	1.292	1.670	-	-	0	-	-0.59%
2012-07-30	0	1.690	1.200	1.690	-	-	0	0	-	1.680	1.193	1.680	-	-	0	-	-0.59%
2012-07-27	0	1.700	1.500	1.750	-	-	0	0	-	1.690	1.491	1.739	-	-	0	-	0.00%
2012-07-26	0	1.700	1.410	1.700	1.700	1.700	1,000	1,700	1.7000	1.690	1.401	1.690	1.690	1.690	1,006	1.6897	6.25%
2012-07-25	0	1.600	1.380	1.700	-	-	0	0	-	1.590	1.372	1.690	-	-	0	-	0.00%
2012-07-24	0	1.600	-	1.620	-	-	0	0	-	1.590	-	1.610	-	-	0	-	0.00%
2012-07-23	0	1.600	1.030	1.700	-	-	0	0	-	1.590	1.024	1.690	-	-	0	-	0.00%
2012-07-20	0	1.600	1.210	1.610	1.600	1.600	10,000	16,000	1.6000	1.590	1.203	1.600	1.590	1.590	10,061	1.5903	1.91%
2012-07-19	0	1.570	1.200	1.600	-	-	0	0	-	1.561	1.193	1.590	-	-	0	-	0.00%
2012-07-18	0	1.570	1.200	1.600	-	-	0	0	-	1.561	1.193	1.590	-	-	0	-	0.00%
2012-07-17	0	1.570	1.160	1.600	-	-	0	0	-	1.561	1.153	1.590	-	-	0	-	0.00%
2012-07-16	0	1.570	1.500	1.630	-	-	0	0	-	1.561	1.491	1.620	-	-	0	-	0.00%
2012-07-13	0	1.570	1.250	1.630	-	-	0	0	-	1.561	1.242	1.620	-	-	0	-	0.00%
2012-07-12	0	1.570	1.200	1.630	-	-	0	0	-	1.561	1.193	1.620	-	-	0	-	0.00%
2012-07-11	0	1.570	1.570	1.660	1.550	1.550	10,000	15,500	1.5500	1.561	1.561	1.650	1.541	1.541	10,061	1.5406	-3.86%
2012-07-10	0	1.670	-	1.730	1.670	1.700	27,000	45,120	1.6711	1.623	-	1.681	1.623	1.652	27,780	1.6242	0.00%
2012-07-09	0	1.670	1.650	1.700	1.670	1.670	10,000	16,700	1.6700	1.623	1.604	1.652	1.623	1.623	10,289	1.6231	-0.60%
2012-07-06	0	1.680	-	1.700	-	-	0	0	-	1.633	-	1.652	-	-	0	-	0.00%
2012-07-05	0	1.680	-	1.700	-	-	0	0	-	1.633	-	1.652	-	-	0	-	0.00%
2012-07-04	0	1.680	1.570	1.700	-	-	0	0	-	1.633	1.526	1.652	-	-	0	-	0.00%
2012-07-03	0	1.680	-	1.690	-	-	0	0	-	1.633	-	1.643	-	-	0	-	0.00%
2012-06-29	0	1.680	-	1.690	-	-	0	0	-	1.633	-	1.643	-	-	0	-	0.00%
2012-06-28	0	1.680	-	1.700	-	-	0	0	-	1.633	-	1.652	-	-	0	-	0.00%
2012-06-27	0	1.680	1.350	1.680	1.680	1.680	1,000	1,680	1.6800	1.633	1.312	1.633	1.633	1.633	1,029	1.6329	0.60%
2012-06-26	0	1.670	1.550	1.680	-	-	0	0	-	1.623	1.506	1.633	-	-	0	-	0.00%
2012-06-25	0	1.670	-	1.850	-	-	0	0	-	1.623	-	1.798	-	-	0	-	0.00%
2012-06-22	0	1.670	-	1.850	-	-	0	0	-	1.623	-	1.798	-	-	0	-	0.00%
2012-06-21	0	1.670	-	-	-	-	0	0	-	1.623	-	-	-	-	0	-	0.00%
2012-06-20	0	1.670	-	1.800	-	-	0	0	-	1.623	-	1.749	-	-	0	-	0.00%
2012-06-19	0	1.670	-	-	-	-	0	0	-	1.623	-	-	-	-	0	-	0.00%
2012-06-18	0	1.670	-	1.850	-	-	0	0	-	1.623	-	1.798	-	-	0	-	0.00%
2012-06-15	0	1.670	-	1.780	-	-	0	0	-	1.623	-	1.730	-	-	0	-	0.00%
2012-06-14	0	1.670	-	1.680	-	-	0	0	-	1.623	-	1.633	-	-	0	-	0.00%
2012-06-13	0	1.670	1.550	1.680	-	-	0	0	-	1.623	1.506	1.633	-	-	0	-	0.00%
2012-06-12	0	1.670	-	1.680	-	-	0	0	-	1.623	-	1.633	-	-	0	-	0.00%
2012-06-11	0	1.670	-	1.850	-	-	0	0	-	1.623	-	1.798	-	-	0	-	0.00%
2012-06-08	0	1.670	-	1.670	-	-	0	0	-	1.623	-	1.623	-	-	0	-	0.00%
2012-06-07	0	1.670	-	1.670	-	-	0	0	-	1.623	-	1.623	-	-	0	-	0.00%
2012-06-06	0	1.670	-	1.670	-	-	0	0	-	1.623	-	1.623	-	-	0	-	0.00%
2012-06-05	0	1.670	1.540	1.670	-	-	0	0	-	1.623	1.497	1.623	-	-	0	-	0.00%
2012-06-04	0	1.670	-	1.670	1.680	1.680	84,000	140,980	1.6783	1.623	-	1.623	1.633	1.633	86,426	1.6312	-0.60%
2012-06-01	0	1.680	1.570	1.780	-	-	0	0	-	1.633	1.526	1.730	-	-	0	-	0.00%
2012-05-31	0	1.680	1.570	1.780	-	-	0	0	-	1.633	1.526	1.730	-	-	0	-	0.00%
2012-05-30	0	1.680	1.620	1.720	-	-	0	0	-	1.633	1.575	1.672	-	-	0	-	0.00%
2012-05-29	0	1.680	1.620	1.780	-	-	0	0	-	1.633	1.575	1.730	-	-	0	-	0.00%
2012-05-28	0	1.680	1.620	1.700	-	-	0	0	-	1.633	1.575	1.652	-	-	0	-	0.00%
2012-05-25	0	1.680	1.620	1.700	1.620	1.680	162,000	270,500	1.6698	1.633	1.575	1.652	1.575	1.633	166,678	1.6229	3.07%
2012-05-24	0	1.630	1.620	1.630	1.630	1.640	62,000	101,160	1.6316	1.584	1.575	1.584	1.584	1.594	63,790	1.5858	0.62%
2012-05-23	0	1.620	1.620	1.630	1.500	1.640	556,000	893,380	1.6068	1.575	1.575	1.584	1.458	1.594	572,055	1.5617	20.00%
2012-05-22	1	-	-	-	-	-	0	0	-	1.312	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	1.312	-	-	-	-	0	-	0.00%
2012-05-18	0	1.350	1.300	1.400	1.300	1.400	113,000	152,900	1.3531	1.312	1.264	1.361	1.264	1.361	116,263	1.3151	3.05%
2012-05-17	0	1.310	1.310	1.400	-	-	0	0	-	1.273	1.273	1.361	-	-	0	-	0.00%
2012-05-16	0	1.310	1.290	1.380	1.290	1.310	45,000	58,410	1.2980	1.273	1.254	1.341	1.254	1.273	46,299	1.2616	-2.24%
2012-05-15	0	1.340	1.340	1.400	1.340	1.340	50,000	67,000	1.3400	1.302	1.302	1.361	1.302	1.302	51,444	1.3024	-2.90%
2012-05-14	0	1.380	1.310	1.380	-	-	0	0	-	1.341	1.273	1.341	-	-	0	-	0.00%
2012-05-11	0	1.380	1.310	1.450	-	-	0	0	-	1.341	1.273	1.409	-	-	0	-	0.00%
2012-05-10	0	1.380	1.320	1.400	-	-	0	0	-	1.341	1.283	1.361	-	-	0	-	0.00%
2012-05-09	0	1.380	1.310	1.450	-	-	0	0	-	1.341	1.273	1.409	-	-	0	-	0.00%
2012-05-08	0	1.380	1.310	1.480	-	-	0	0	-	1.341	1.273	1.438	-	-	0	-	0.00%
2012-05-07	0	1.380	1.310	1.480	-	-	0	0	-	1.341	1.273	1.438	-	-	0	-	0.00%
2012-05-04	0	1.380	1.310	1.380	-	-	0	0	-	1.341	1.273	1.341	-	-	0	-	0.00%
2012-05-03	0	1.380	1.340	1.400	-	-	0	0	-	1.341	1.302	1.361	-	-	0	-	0.00%
2012-05-02	0	1.380	1.310	1.480	-	-	0	0	-	1.341	1.273	1.438	-	-	0	-	0.00%
2012-04-30	0	1.380	1.380	1.480	1.350	1.370	20,000	27,200	1.3600	1.341	1.341	1.438	1.312	1.332	20,578	1.3218	-9.21%
2012-04-27	0	1.520	1.380	1.520	-	-	0	0	-	1.477	1.341	1.477	-	-	0	-	-1.94%
2012-04-26	0	1.550	1.410	1.550	1.530	1.600	61,000	95,620	1.5675	1.506	1.370	1.506	1.487	1.555	62,761	1.5235	12.32%
2012-04-25	0	1.380	1.380	1.520	1.320	1.390	11,000	15,210	1.3827	1.341	1.341	1.477	1.283	1.351	11,318	1.3439	-1.43%
2012-04-24	0	1.400	1.370	1.520	-	-	0	0	-	1.361	1.332	1.477	-	-	0	-	0.00%
2012-04-23	0	1.400	1.400	1.540	1.390	1.390	21,000	29,190	1.3900	1.361	1.361	1.497	1.351	1.351	21,606	1.3510	2.94%
2012-04-20	0	1.360	1.360	1.600	1.360	1.360	2,000	2,720	1.3600	1.322	1.322	1.555	1.322	1.322	2,058	1.3218	-4.23%
2012-04-19	0	1.420	1.380	1.500	-	-	0	0	-	1.380	1.341	1.458	-	-	0	-	0.00%
2012-04-18	0	1.420	1.350	1.500	-	-	0	0	-	1.380	1.312	1.458	-	-	0	-	0.00%
2012-04-17	0	1.420	1.420	1.550	-	-	0	0	-	1.380	1.380	1.506	-	-	0	-	0.00%
2012-04-16	0	1.420	1.280	1.570	-	-	0	0	-	1.380	1.244	1.526	-	-	0	-	0.00%
2012-04-13	0	1.420	1.330	1.570	-	-	0	0	-	1.380	1.293	1.526	-	-	0	-	0.00%
2012-04-12	0	1.420	1.400	1.570	-	-	0	0	-	1.380	1.361	1.526	-	-	0	-	0.00%
2012-04-11	0	1.420	1.400	1.590	-	-	0	0	-	1.380	1.361	1.545	-	-	0	-	0.00%
2012-04-10	0	1.420	1.400	-	-	-	0	0	-	1.380	1.361	-	-	-	0	-	0.00%
2012-04-05	0	1.420	1.370	1.450	-	-	0	0	-	1.380	1.332	1.409	-	-	0	-	0.00%
2012-04-03	0	1.420	1.320	1.580	1.420	1.420	19,000	26,980	1.4200	1.380	1.283	1.536	1.380	1.380	19,549	1.3801	-0.70%
2012-04-02	0	1.430	1.410	1.500	-	-	0	0	-	1.390	1.370	1.458	-	-	0	-	0.00%
2012-03-30	0	1.430	-	1.430	1.430	1.430	4,000	5,720	1.4300	1.390	-	1.390	1.390	1.390	4,116	1.3899	0.00%
2012-03-29	0	1.430	1.400	1.430	1.430	1.430	5,000	7,150	1.4300	1.390	1.361	1.390	1.390	1.390	5,144	1.3899	-0.69%
2012-03-28	0	1.440	1.430	1.440	1.430	1.440	30,000	43,060	1.4353	1.400	1.390	1.400	1.390	1.400	30,866	1.3951	1.41%
2012-03-27	0	1.420	1.420	1.550	1.420	1.420	4,000	5,680	1.4200	1.380	1.380	1.506	1.380	1.380	4,116	1.3801	-5.33%
2012-03-26	0	1.500	1.420	1.550	1.500	1.500	10,000	15,000	1.5000	1.458	1.380	1.506	1.458	1.458	10,289	1.4579	7.91%
2012-03-23	0	1.390	1.390	1.500	-	-	0	0	-	1.351	1.351	1.458	-	-	0	-	0.72%
2012-03-22	0	1.380	1.370	1.500	-	-	0	0	-	1.341	1.332	1.458	-	-	0	-	0.00%
2012-03-21	0	1.380	1.380	1.500	1.380	1.380	3,000	4,140	1.3800	1.341	1.341	1.458	1.341	1.341	3,087	1.3413	-2.13%
2012-03-20	0	1.410	1.370	1.600	-	-	0	0	-	1.370	1.332	1.555	-	-	0	-	0.00%
2012-03-19	0	1.410	1.400	1.600	-	-	0	0	-	1.370	1.361	1.555	-	-	0	-	0.00%
2012-03-16	0	1.410	1.410	1.570	-	-	0	0	-	1.370	1.370	1.526	-	-	0	-	0.71%
2012-03-15	0	1.400	1.400	1.600	1.400	1.400	4,000	5,600	1.4000	1.361	1.361	1.555	1.361	1.361	4,116	1.3607	0.00%
2012-03-14	0	1.400	1.400	1.480	1.400	1.400	57,000	79,800	1.4000	1.361	1.361	1.438	1.361	1.361	58,646	1.3607	0.72%
2012-03-13	0	1.390	1.390	1.500	1.390	1.390	14,000	19,460	1.3900	1.351	1.351	1.458	1.351	1.351	14,404	1.3510	-7.33%
2012-03-12	0	1.500	1.410	1.500	-	-	0	0	-	1.458	1.370	1.458	-	-	0	-	0.00%
2012-03-09	0	1.500	1.430	1.500	1.500	1.510	170,000	256,000	1.5059	1.458	1.390	1.458	1.458	1.468	174,909	1.4636	-2.60%
2012-03-08	0	1.540	1.410	1.540	-	-	0	0	-	1.497	1.370	1.497	-	-	0	-	0.00%
2012-03-07	0	1.540	1.390	1.550	-	-	0	0	-	1.497	1.351	1.506	-	-	0	-	0.00%
2012-03-06	0	1.540	1.400	1.540	-	-	0	0	-	1.497	1.361	1.497	-	-	0	-	-0.65%
2012-03-05	0	1.550	1.420	1.550	-	-	0	0	-	1.506	1.380	1.506	-	-	0	-	-2.52%
2012-03-02	0	1.590	1.440	1.590	1.550	1.600	91,000	143,530	1.5773	1.545	1.400	1.545	1.506	1.555	93,628	1.5330	1.92%
2012-03-01	0	1.560	1.420	1.580	-	-	0	0	-	1.516	1.380	1.536	-	-	0	-	0.00%
2012-02-29	0	1.560	1.560	1.600	1.550	1.630	201,000	318,390	1.5840	1.516	1.516	1.555	1.506	1.584	206,804	1.5396	0.65%
2012-02-28	0	1.550	1.450	1.550	1.450	1.550	113,000	170,150	1.5058	1.506	1.409	1.506	1.409	1.506	116,263	1.4635	1.31%
2012-02-27	0	1.530	1.400	1.530	-	-	0	0	-	1.487	1.361	1.487	-	-	0	-	-1.29%
2012-02-24	0	1.550	1.420	1.560	-	-	0	0	-	1.506	1.380	1.516	-	-	0	-	0.00%
2012-02-23	0	1.550	1.550	1.560	-	-	0	0	-	1.506	1.506	1.516	-	-	0	-	0.00%
2012-02-22	0	1.550	1.460	1.550	1.600	1.600	15,000	24,000	1.6000	1.506	1.419	1.506	1.555	1.555	15,433	1.5551	0.00%
2012-02-21	0	1.550	1.360	-	-	-	0	0	-	1.506	1.322	-	-	-	0	-	0.00%
2012-02-20	0	1.550	1.440	-	-	-	0	0	-	1.506	1.400	-	-	-	0	-	0.00%
2012-02-17	0	1.550	1.430	1.620	-	-	0	0	-	1.506	1.390	1.575	-	-	0	-	0.00%
2012-02-16	0	1.550	1.420	1.550	-	-	0	0	-	1.506	1.380	1.506	-	-	0	-	-0.64%
2012-02-15	0	1.560	1.250	1.610	-	-	0	0	-	1.516	1.215	1.565	-	-	0	-	0.00%
2012-02-14	0	1.560	1.430	-	-	-	0	0	-	1.516	1.390	-	-	-	0	-	0.00%
2012-02-13	0	1.560	1.470	1.560	1.560	1.560	6,000	9,360	1.5600	1.516	1.429	1.516	1.516	1.516	6,173	1.5162	0.00%
2012-02-10	0	1.560	1.550	1.680	1.560	1.560	8,000	12,480	1.5600	1.516	1.506	1.633	1.516	1.516	8,231	1.5162	0.65%
2012-02-09	0	1.550	1.550	1.660	-	-	0	0	-	1.506	1.506	1.613	-	-	0	-	1.31%
2012-02-08	0	1.530	1.510	1.640	-	-	0	0	-	1.487	1.468	1.594	-	-	0	-	0.00%
2012-02-07	0	1.530	1.510	1.640	-	-	0	0	-	1.487	1.468	1.594	-	-	0	-	0.00%
2012-02-06	0	1.530	1.510	-	1.510	1.530	188,000	284,240	1.5119	1.487	1.468	-	1.468	1.487	193,429	1.4695	4.08%
2012-02-03	0	1.470	1.440	1.510	1.470	1.510	140,000	209,040	1.4931	1.429	1.400	1.468	1.429	1.468	144,043	1.4512	-1.34%
2012-02-02	0	1.490	1.490	1.590	-	-	0	0	-	1.448	1.448	1.545	-	-	0	-	1.36%
2012-02-01	0	1.470	1.470	1.590	-	-	0	0	-	1.429	1.429	1.545	-	-	0	-	0.00%
2012-01-31	0	1.470	1.470	-	1.470	1.470	10,000	14,700	1.4700	1.429	1.429	-	1.429	1.429	10,289	1.4287	-0.68%
2012-01-30	0	1.480	1.480	1.590	-	-	0	0	-	1.438	1.438	1.545	-	-	0	-	1.37%
2012-01-27	0	1.460	1.460	1.590	-	-	0	0	-	1.419	1.419	1.545	-	-	0	-	1.39%
2012-01-26	0	1.440	1.440	1.530	-	-	0	0	-	1.400	1.400	1.487	-	-	0	-	2.13%
2012-01-20	0	1.410	1.380	1.520	-	-	0	0	-	1.370	1.341	1.477	-	-	0	-	0.00%
2012-01-19	0	1.410	1.400	-	-	-	0	0	-	1.370	1.361	-	-	-	0	-	0.00%
2012-01-18	0	1.410	1.400	1.550	-	-	0	0	-	1.370	1.361	1.506	-	-	0	-	0.00%
2012-01-17	0	1.410	1.410	1.550	-	-	0	0	-	1.370	1.370	1.506	-	-	0	-	0.71%
2012-01-16	0	1.400	1.400	1.550	-	-	0	0	-	1.361	1.361	1.506	-	-	0	-	0.00%
2012-01-13	0	1.400	1.380	1.600	-	-	0	0	-	1.361	1.341	1.555	-	-	0	-	0.00%
2012-01-12	0	1.400	1.360	1.480	1.400	1.400	37,000	51,800	1.4000	1.361	1.322	1.438	1.361	1.361	38,068	1.3607	0.00%
2012-01-11	0	1.400	1.400	1.510	1.400	1.410	25,000	35,200	1.4080	1.361	1.361	1.468	1.361	1.370	25,722	1.3685	-0.71%
2012-01-10	0	1.410	1.260	-	-	-	0	0	-	1.370	1.225	-	-	-	0	-	0.00%
2012-01-09	0	1.410	1.360	1.480	-	-	0	0	-	1.370	1.322	1.438	-	-	0	-	0.00%
2012-01-06	0	1.410	1.370	1.410	1.410	1.410	4,000	5,640	1.4100	1.370	1.332	1.370	1.370	1.370	4,116	1.3704	0.00%
2012-01-05	0	1.410	1.310	-	-	-	0	0	-	1.370	1.273	-	-	-	0	-	0.00%
2012-01-04	0	1.410	1.360	1.410	-	-	0	0	-	1.370	1.322	1.370	-	-	0	-	0.00%
2012-01-03	0	1.410	1.340	1.490	-	-	0	0	-	1.370	1.302	1.448	-	-	0	-	0.00%
2011-12-30	0	1.410	1.350	1.500	1.410	1.410	30,000	42,300	1.4100	1.370	1.312	1.458	1.370	1.370	30,866	1.3704	0.00%
2011-12-29	0	1.410	1.400	1.600	1.400	1.410	11,000	15,410	1.4009	1.370	1.361	1.555	1.361	1.370	11,318	1.3616	4.44%
2011-12-28	0	1.350	1.350	1.470	1.300	1.300	10,000	13,000	1.3000	1.312	1.312	1.429	1.264	1.264	10,289	1.2635	-1.46%
2011-12-23	0	1.370	1.300	1.370	-	-	0	0	-	1.332	1.264	1.332	-	-	0	-	0.00%
2011-12-22	0	1.370	1.320	1.400	-	-	0	0	-	1.332	1.283	1.361	-	-	0	-	0.00%
2011-12-21	0	1.370	1.310	1.400	-	-	0	0	-	1.332	1.273	1.361	-	-	0	-	0.00%
2011-12-20	0	1.370	1.350	1.430	-	-	0	0	-	1.332	1.312	1.390	-	-	0	-	0.00%
2011-12-19	0	1.370	1.370	1.440	1.370	1.390	14,000	19,380	1.3843	1.332	1.332	1.400	1.332	1.351	14,404	1.3454	-2.84%
2011-12-16	0	1.410	1.280	1.420	-	-	0	0	-	1.370	1.244	1.380	-	-	0	-	0.00%
2011-12-15	0	1.410	1.320	1.450	1.410	1.500	50,000	74,100	1.4820	1.370	1.283	1.409	1.370	1.458	51,444	1.4404	-4.73%
2011-12-14	0	1.480	1.350	1.550	1.500	1.500	20,000	30,000	1.5000	1.438	1.312	1.506	1.458	1.458	20,578	1.4579	0.00%
2011-12-13	0	1.480	1.350	1.550	-	-	0	0	-	1.438	1.312	1.506	-	-	0	-	-1.33%
2011-12-12	0	1.500	1.400	1.500	-	-	0	0	-	1.458	1.361	1.458	-	-	0	-	0.00%
2011-12-09	0	1.500	1.400	1.580	-	-	0	0	-	1.458	1.361	1.536	-	-	0	-	0.00%
2011-12-08	0	1.500	1.430	1.600	-	-	0	0	-	1.458	1.390	1.555	-	-	0	-	0.00%
2011-12-07	0	1.500	1.470	1.580	-	-	0	0	-	1.458	1.429	1.536	-	-	0	-	0.00%
2011-12-06	0	1.500	1.400	1.580	-	-	0	0	-	1.458	1.361	1.536	-	-	0	-	0.00%
2011-12-05	0	1.500	1.400	1.540	-	-	0	0	-	1.458	1.361	1.497	-	-	0	-	0.00%
2011-12-02	0	1.500	1.400	1.510	-	-	0	0	-	1.458	1.361	1.468	-	-	0	-	0.00%
2011-12-01	0	1.500	1.420	1.600	-	-	0	0	-	1.458	1.380	1.555	-	-	0	-	0.00%
2011-11-30	0	1.500	1.400	1.500	-	-	0	0	-	1.458	1.361	1.458	-	-	0	-	-1.32%
2011-11-29	0	1.520	1.410	1.550	-	-	0	0	-	1.477	1.370	1.506	-	-	0	-	0.00%
2011-11-28	0	1.520	1.440	1.550	-	-	0	0	-	1.477	1.400	1.506	-	-	0	-	0.00%
2011-11-25	0	1.520	1.460	1.570	-	-	0	0	-	1.477	1.419	1.526	-	-	0	-	0.00%
2011-11-24	0	1.520	1.300	1.600	-	-	0	0	-	1.477	1.264	1.555	-	-	0	-	0.00%
2011-11-23	0	1.520	1.300	1.600	-	-	0	0	-	1.477	1.264	1.555	-	-	0	-	0.00%
2011-11-22	0	1.520	1.410	1.560	1.520	1.520	5,000	7,600	1.5200	1.477	1.370	1.516	1.477	1.477	5,144	1.4773	-2.56%
2011-11-21	0	1.560	1.400	1.650	-	-	0	0	-	1.516	1.361	1.604	-	-	0	-	0.00%
2011-11-18	0	1.560	1.400	1.630	-	-	0	0	-	1.516	1.361	1.584	-	-	0	-	0.00%
2011-11-17	0	1.560	1.420	1.560	-	-	0	0	-	1.516	1.380	1.516	-	-	0	-	-1.89%
2011-11-16	0	1.590	1.440	1.590	-	-	0	0	-	1.545	1.400	1.545	-	-	0	-	-2.45%
2011-11-15	0	1.630	1.470	1.630	-	-	0	0	-	1.584	1.429	1.584	-	-	0	-	-1.21%
2011-11-14	0	1.650	1.510	1.660	-	-	0	0	-	1.604	1.468	1.613	-	-	0	-	0.00%
2011-11-11	0	1.650	1.500	1.750	-	-	0	0	-	1.604	1.458	1.701	-	-	0	-	0.00%
2011-11-10	0	1.650	1.500	1.650	-	-	0	0	-	1.604	1.458	1.604	-	-	0	-	-1.79%
2011-11-09	0	1.680	1.500	1.740	-	-	0	0	-	1.633	1.458	1.691	-	-	0	-	0.00%
2011-11-08	0	1.680	-	1.750	-	-	0	0	-	1.633	-	1.701	-	-	0	-	0.00%
2011-11-07	0	1.680	1.440	1.750	-	-	0	0	-	1.633	1.400	1.701	-	-	0	-	0.00%
2011-11-04	0	1.680	1.680	1.740	1.680	1.680	43,000	72,240	1.6800	1.633	1.633	1.691	1.633	1.633	44,242	1.6329	0.00%
2011-11-03	0	1.680	1.630	1.750	-	-	0	0	-	1.633	1.584	1.701	-	-	0	-	0.00%
2011-11-02	0	1.680	1.640	1.800	-	-	0	0	-	1.633	1.594	1.749	-	-	0	-	0.00%
2011-11-01	0	1.680	1.680	1.800	1.650	1.690	51,000	85,250	1.6716	1.633	1.633	1.749	1.604	1.643	52,473	1.6247	-0.59%
2011-10-31	0	1.690	1.690	1.850	1.650	1.680	52,000	86,110	1.6560	1.643	1.643	1.798	1.604	1.633	53,502	1.6095	2.42%
2011-10-28	0	1.650	1.600	1.750	1.650	1.650	30,000	49,500	1.6500	1.604	1.555	1.701	1.604	1.604	30,866	1.6037	5.10%
2011-10-27	0	1.570	1.570	1.640	-	-	0	0	-	1.526	1.526	1.594	-	-	0	-	2.61%
2011-10-26	0	1.530	1.400	1.650	-	-	0	0	-	1.487	1.361	1.604	-	-	0	-	0.00%
2011-10-25	0	1.530	1.530	1.670	1.530	1.690	90,000	143,750	1.5972	1.487	1.487	1.623	1.487	1.643	92,599	1.5524	-8.38%
2011-10-24	0	1.670	1.520	1.670	-	-	0	0	-	1.623	1.477	1.623	-	-	0	-	-1.76%
2011-10-21	0	1.700	1.400	1.700	-	-	0	0	-	1.652	1.361	1.652	-	-	0	-	0.00%
2011-10-20	0	1.700	1.500	1.700	1.700	1.700	1,000	1,700	1.7000	1.652	1.458	1.652	1.652	1.652	1,029	1.6523	13.33%
2011-10-19	0	1.500	1.500	1.750	1.500	1.590	20,000	30,900	1.5450	1.458	1.458	1.701	1.458	1.545	20,578	1.5016	-4.46%
2011-10-18	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2011-10-14	0	1.570	1.510	1.700	1.470	1.570	220,000	327,400	1.4882	1.526	1.468	1.652	1.429	1.526	226,353	1.4464	6.80%
2011-10-13	0	1.470	1.400	1.490	1.410	1.470	90,000	128,600	1.4289	1.429	1.361	1.448	1.370	1.429	92,599	1.3888	10.53%
2011-10-12	0	1.330	1.330	1.420	-	-	0	0	-	1.293	1.293	1.380	-	-	0	-	0.76%
2011-10-11	0	1.320	1.320	1.400	1.320	1.320	10,000	13,200	1.3200	1.283	1.283	1.361	1.283	1.283	10,289	1.2830	1.54%
2011-10-10	0	1.300	1.300	1.350	1.290	1.290	10,000	12,900	1.2900	1.264	1.264	1.312	1.254	1.254	10,289	1.2538	-1.52%
2011-10-07	0	1.320	1.280	1.420	1.280	1.320	80,000	104,000	1.3000	1.283	1.244	1.380	1.244	1.283	82,310	1.2635	6.45%
2011-10-06	0	1.240	1.270	1.370	-	-	0	0	-	1.205	1.234	1.332	-	-	0	-	0.00%
2011-10-04	0	1.240	1.200	1.310	-	-	0	0	-	1.205	1.166	1.273	-	-	0	-	0.00%
2011-10-03	0	1.240	1.240	1.350	1.240	1.240	70,000	86,800	1.2400	1.205	1.205	1.312	1.205	1.205	72,021	1.2052	-3.12%
2011-09-30	0	1.280	1.170	1.400	1.280	1.280	10,000	12,800	1.2800	1.244	1.137	1.361	1.244	1.244	10,289	1.2441	-3.76%
2011-09-28	0	1.330	1.230	1.350	1.210	1.330	16,000	20,110	1.2569	1.293	1.195	1.312	1.176	1.293	16,462	1.2216	-1.48%
2011-09-27	0	1.350	1.160	1.450	1.330	1.350	44,000	58,860	1.3377	1.312	1.127	1.409	1.293	1.312	45,271	1.3002	5.47%
2011-09-26	0	1.280	1.210	1.370	1.210	1.440	90,000	118,660	1.3184	1.244	1.176	1.332	1.176	1.400	92,599	1.2814	-8.57%
2011-09-23	0	1.400	1.350	1.480	-	-	0	0	-	1.361	1.312	1.438	-	-	0	-	0.00%
2011-09-22	0	1.400	1.400	1.460	1.360	1.360	300,000	408,000	1.3600	1.361	1.361	1.419	1.322	1.322	308,663	1.3218	-4.76%
2011-09-21	0	1.470	1.450	1.470	1.450	1.470	108,000	158,600	1.4685	1.429	1.409	1.429	1.409	1.429	111,119	1.4273	0.00%
2011-09-20	0	1.470	1.410	1.470	1.470	1.470	3,000	4,410	1.4700	1.429	1.370	1.429	1.429	1.429	3,087	1.4287	0.00%
2011-09-19	0	1.470	1.320	1.470	1.470	1.470	50,000	73,500	1.4700	1.429	1.283	1.429	1.429	1.429	51,444	1.4287	0.00%
2011-09-16	0	1.470	1.470	1.600	1.470	1.470	20,000	29,400	1.4700	1.429	1.429	1.555	1.429	1.429	20,578	1.4287	-0.68%
2011-09-15	0	1.480	1.420	1.550	1.480	1.480	50,000	74,000	1.4800	1.438	1.380	1.506	1.438	1.438	51,444	1.4385	0.00%
2011-09-14	0	1.480	1.440	1.560	1.480	1.480	10,000	14,800	1.4800	1.438	1.400	1.516	1.438	1.438	10,289	1.4385	-3.27%
2011-09-12	0	1.530	1.470	1.580	-	-	0	0	-	1.487	1.429	1.536	-	-	0	-	0.00%
2011-09-09	0	1.530	1.530	1.660	1.530	1.530	2,000	3,060	1.5300	1.487	1.487	1.613	1.487	1.487	2,058	1.4871	-3.16%
2011-09-08	0	1.580	1.540	1.670	1.580	1.580	7,000	11,060	1.5800	1.536	1.497	1.623	1.536	1.536	7,202	1.5357	-1.86%
2011-09-07	0	1.610	1.610	1.710	1.580	1.600	21,000	33,200	1.5810	1.565	1.565	1.662	1.536	1.555	21,606	1.5366	1.90%
2011-09-06	0	1.580	1.580	1.600	1.560	1.580	149,000	235,180	1.5784	1.536	1.536	1.555	1.516	1.536	153,302	1.5341	1.94%
2011-09-05	0	1.550	1.510	1.600	-	-	0	0	-	1.506	1.468	1.555	-	-	0	-	0.00%
2011-09-02	0	1.550	1.550	1.600	1.550	1.550	3,000	4,650	1.5500	1.506	1.506	1.555	1.506	1.506	3,087	1.5065	-7.19%
2011-09-01	0	1.670	1.600	1.670	1.510	1.680	105,000	168,740	1.6070	1.623	1.555	1.623	1.468	1.633	108,032	1.5619	10.60%
2011-08-31	0	1.510	1.510	1.550	1.430	1.530	654,000	973,590	1.4887	1.468	1.468	1.506	1.390	1.487	672,884	1.4469	2.03%
2011-08-30	0	1.480	1.300	1.480	-	-	0	0	-	1.438	1.264	1.438	-	-	0	-	-0.67%
2011-08-29	0	1.490	1.400	1.490	1.520	1.520	3,000	4,560	1.5200	1.448	1.361	1.448	1.477	1.477	3,087	1.4773	1.36%
2011-08-26	0	1.470	1.360	1.490	-	-	0	0	-	1.429	1.322	1.448	-	-	0	-	0.00%
2011-08-25	0	1.470	1.350	1.490	-	-	0	0	-	1.429	1.312	1.448	-	-	0	-	0.00%
2011-08-24	0	1.470	1.370	1.480	-	-	0	0	-	1.429	1.332	1.438	-	-	0	-	0.00%
2011-08-23	0	1.470	1.330	1.470	1.400	1.500	70,000	103,000	1.4714	1.429	1.293	1.429	1.361	1.458	72,021	1.4301	13.95%
2011-08-22	0	1.290	1.290	1.510	1.220	1.350	43,000	56,620	1.3167	1.254	1.254	1.468	1.186	1.312	44,242	1.2798	-12.24%
2011-08-19	0	1.470	1.360	1.470	1.480	1.480	30,000	44,400	1.4800	1.429	1.322	1.429	1.438	1.438	30,866	1.4385	0.68%
2011-08-18	0	1.460	1.460	1.550	-	-	0	0	-	1.419	1.419	1.506	-	-	0	-	0.00%
2011-08-17	0	1.460	1.460	1.540	-	-	0	0	-	1.419	1.419	1.497	-	-	0	-	0.00%
2011-08-16	0	1.460	1.460	1.550	1.460	1.460	20,000	29,200	1.4600	1.419	1.419	1.506	1.419	1.419	20,578	1.4190	-3.31%
2011-08-15	0	1.510	1.450	1.510	1.520	1.520	14,000	21,280	1.5200	1.468	1.409	1.468	1.477	1.477	14,404	1.4773	7.09%
2011-08-12	0	1.410	1.400	1.500	1.410	1.420	32,000	45,230	1.4134	1.370	1.361	1.458	1.370	1.380	32,924	1.3738	0.00%
2011-08-11	0	1.410	1.370	1.450	1.410	1.410	21,000	29,610	1.4100	1.370	1.332	1.409	1.370	1.370	21,606	1.3704	-5.37%
2011-08-10	0	1.490	1.420	1.500	1.490	1.520	554,000	830,290	1.4987	1.448	1.380	1.458	1.448	1.477	569,997	1.4567	0.68%
2011-08-09	0	1.480	1.360	1.500	-	-	0	0	-	1.438	1.322	1.458	-	-	0	-	0.00%
2011-08-08	0	1.480	1.390	1.550	1.350	1.480	29,000	40,370	1.3921	1.438	1.351	1.506	1.312	1.438	29,837	1.3530	-3.27%
2011-08-05	0	1.530	1.530	1.580	1.480	1.600	36,000	54,570	1.5158	1.487	1.487	1.536	1.438	1.555	37,040	1.4733	-8.38%
2011-08-04	0	1.670	1.670	1.730	1.670	1.680	36,000	60,250	1.6736	1.623	1.623	1.681	1.623	1.633	37,040	1.6266	-0.60%
2011-08-03	0	1.680	1.640	1.830	1.710	1.710	10,000	17,100	1.7100	1.633	1.594	1.779	1.662	1.662	10,289	1.6620	0.00%
2011-08-02	0	1.680	1.670	1.700	1.670	1.680	122,000	204,600	1.6770	1.633	1.623	1.652	1.623	1.633	125,523	1.6300	-1.75%
2011-08-01	0	1.710	1.710	1.740	1.650	1.720	224,000	384,970	1.7186	1.662	1.662	1.691	1.604	1.672	230,468	1.6704	8.92%
2011-07-29	0	1.570	1.570	1.730	1.570	1.660	7,000	11,400	1.6286	1.526	1.526	1.681	1.526	1.613	7,202	1.5829	-5.42%
2011-07-28	0	1.660	1.650	1.700	1.610	1.700	56,000	91,670	1.6370	1.613	1.604	1.652	1.565	1.652	57,617	1.5910	-1.19%
2011-07-27	0	1.680	1.680	1.710	1.680	1.700	1,034,000	1,754,800	1.6971	1.633	1.633	1.662	1.633	1.652	1,063,857	1.6495	-1.75%
2011-07-26	0	1.710	1.620	1.710	1.660	1.730	614,000	1,041,630	1.6965	1.662	1.575	1.662	1.613	1.681	631,729	1.6489	3.01%
2011-07-25	0	1.660	1.630	1.700	1.600	1.660	677,000	1,108,340	1.6371	1.613	1.584	1.652	1.555	1.613	696,548	1.5912	-1.19%
2011-07-22	0	1.680	1.590	1.710	-	-	0	0	-	1.633	1.545	1.662	-	-	0	-	0.00%
2011-07-21	0	1.680	1.610	1.680	1.700	1.700	2,000	3,400	1.7000	1.633	1.565	1.633	1.652	1.652	2,058	1.6523	-0.59%
2011-07-20	0	1.690	1.610	1.690	1.660	1.710	321,000	544,700	1.6969	1.643	1.565	1.643	1.613	1.662	330,269	1.6493	1.81%
2011-07-19	0	1.660	1.660	1.680	-	-	0	0	-	1.613	1.613	1.633	-	-	0	-	0.61%
2011-07-18	0	1.650	1.630	1.660	1.630	1.660	372,000	613,660	1.6496	1.604	1.584	1.613	1.584	1.613	382,742	1.6033	-1.79%
2011-07-15	0	1.680	1.630	1.680	1.610	1.680	51,000	84,110	1.6492	1.633	1.584	1.633	1.565	1.633	52,473	1.6029	-0.59%
2011-07-14	0	1.690	1.620	1.690	1.690	1.730	6,000	10,260	1.7100	1.643	1.575	1.643	1.643	1.681	6,173	1.6620	2.42%
2011-07-13	0	1.650	1.600	1.650	-	-	0	0	-	1.604	1.555	1.604	-	-	0	-	-1.79%
2011-07-12	0	1.680	1.640	1.680	1.640	1.680	709,000	1,178,260	1.6619	1.633	1.594	1.633	1.594	1.633	729,472	1.6152	-1.18%
2011-07-11	0	1.700	1.670	1.750	1.700	1.700	310,000	527,000	1.7000	1.652	1.623	1.701	1.652	1.652	318,951	1.6523	-2.86%
2011-07-08	0	1.750	1.750	1.760	1.650	1.750	463,000	772,710	1.6689	1.701	1.701	1.711	1.604	1.701	476,369	1.6221	7.36%
2011-07-07	0	1.630	1.620	1.740	1.590	1.630	507,000	817,610	1.6126	1.584	1.575	1.691	1.545	1.584	521,640	1.5674	-1.21%
2011-07-06	0	1.650	1.580	1.790	-	-	0	0	-	1.604	1.536	1.740	-	-	0	-	0.00%
2011-07-05	0	1.650	1.580	1.790	-	-	0	0	-	1.604	1.536	1.740	-	-	0	-	0.00%
2011-07-04	0	1.650	1.610	1.790	-	-	0	0	-	1.604	1.565	1.740	-	-	0	-	0.00%
2011-06-30	0	1.650	1.630	1.730	1.630	1.650	494,000	813,800	1.6474	1.604	1.584	1.681	1.584	1.604	508,264	1.6011	1.23%
2011-06-29	0	1.630	1.620	1.800	1.620	1.640	487,000	793,010	1.6284	1.584	1.575	1.749	1.575	1.594	501,062	1.5827	-1.21%
2011-06-28	0	1.650	1.620	1.650	1.650	1.650	120,000	198,000	1.6500	1.604	1.575	1.604	1.604	1.604	123,465	1.6037	-4.62%
2011-06-27	0	1.730	1.730	1.750	1.360	1.590	16,000	23,540	1.4713	1.681	1.681	1.701	1.322	1.545	16,462	1.4300	-2.26%
2011-06-24	0	1.770	1.500	1.770	-	-	0	0	-	1.720	1.458	1.720	-	-	0	-	-0.56%
2011-06-23	0	1.780	1.410	1.800	1.610	1.780	30,000	51,700	1.7233	1.730	1.370	1.749	1.565	1.730	30,866	1.6750	10.56%
2011-06-22	0	1.610	1.610	1.790	1.610	1.610	5,000	8,050	1.6100	1.565	1.565	1.740	1.565	1.565	5,144	1.5648	0.62%
2011-06-21	0	1.600	1.600	1.790	1.560	1.600	33,000	52,680	1.5964	1.555	1.555	1.740	1.516	1.555	33,953	1.5516	3.23%
2011-06-20	0	1.550	1.470	1.600	1.550	1.560	55,000	85,550	1.5555	1.506	1.429	1.555	1.506	1.516	56,588	1.5118	0.00%
2011-06-17	0	1.550	1.550	-	1.550	1.550	1,000	1,550	1.5500	1.506	1.506	-	1.506	1.506	1,029	1.5065	-1.27%
2011-06-16	0	1.570	1.550	1.780	1.570	1.570	10,000	15,700	1.5700	1.526	1.506	1.730	1.526	1.526	10,289	1.5259	-0.63%
2011-06-15	0	1.580	1.580	1.650	1.550	1.560	11,000	17,150	1.5591	1.536	1.536	1.604	1.506	1.516	11,318	1.5153	-5.95%
2011-06-14	0	1.680	1.680	1.850	1.600	1.620	6,000	9,660	1.6100	1.633	1.633	1.798	1.555	1.575	6,173	1.5648	0.00%
2011-06-13	0	1.680	1.680	1.780	1.620	1.650	9,150,000	15,094,420	1.6497	1.633	1.633	1.730	1.575	1.604	9,414,207	1.6034	2.44%
2011-06-10	0	1.640	1.640	1.700	1.640	1.670	16,000	26,690	1.6681	1.594	1.594	1.652	1.594	1.623	16,462	1.6213	-3.53%
2011-06-09	0	1.700	1.700	1.780	1.700	1.700	2,000	3,400	1.7000	1.652	1.652	1.730	1.652	1.652	2,058	1.6523	-3.95%
2011-06-08	0	1.770	1.630	1.790	1.770	1.770	1,000	1,770	1.7700	1.720	1.584	1.740	1.720	1.720	1,029	1.7203	0.57%
2011-06-07	0	1.760	1.620	1.790	-	-	0	0	-	1.711	1.575	1.740	-	-	0	-	0.00%
2011-06-03	0	1.760	1.650	1.820	1.760	1.800	335,000	595,570	1.7778	1.711	1.604	1.769	1.711	1.749	344,673	1.7279	0.00%
2011-06-02	0	1.760	1.610	1.760	1.760	1.770	80,000	141,300	1.7663	1.711	1.565	1.711	1.711	1.720	82,310	1.7167	0.57%
2011-06-01	0	1.750	1.630	1.750	-	-	0	0	-	1.701	1.584	1.701	-	-	0	-	0.00%
2011-05-31	0	1.750	1.650	1.750	1.620	1.770	104,000	169,270	1.6276	1.701	1.604	1.701	1.575	1.720	107,003	1.5819	4.17%
2011-05-30	0	1.680	1.680	1.760	1.680	1.700	8,000	13,460	1.6825	1.633	1.633	1.711	1.633	1.652	8,231	1.6353	-1.18%
2011-05-27	0	1.700	1.670	1.770	1.670	1.700	20,000	33,700	1.6850	1.652	1.623	1.720	1.623	1.652	20,578	1.6377	-3.95%
2011-05-26	0	1.770	1.620	1.770	1.790	1.790	8,000	14,320	1.7900	1.720	1.575	1.720	1.740	1.740	8,231	1.7398	4.12%
2011-05-25	0	1.700	1.670	1.790	1.700	1.700	54,000	91,800	1.7000	1.652	1.623	1.740	1.652	1.652	55,559	1.6523	-5.03%
2011-05-24	0	1.790	1.710	1.790	1.770	1.800	79,000	140,500	1.7785	1.740	1.662	1.740	1.720	1.749	81,281	1.7286	-0.56%
2011-05-23	0	1.800	1.730	1.800	1.620	1.800	52,000	91,700	1.7635	1.749	1.681	1.749	1.575	1.749	53,502	1.7140	-0.55%
2011-05-20	0	1.810	1.650	1.810	1.640	1.810	56,000	100,360	1.7921	1.759	1.604	1.759	1.594	1.759	57,617	1.7418	0.00%
2011-05-19	0	1.810	1.650	1.810	-	-	0	0	-	1.759	1.604	1.759	-	-	0	-	-0.55%
2011-05-18	0	1.820	1.800	1.990	1.800	1.820	52,000	94,000	1.8077	1.769	1.749	1.934	1.749	1.769	53,502	1.7570	-1.62%
2011-05-17	0	1.850	1.650	1.850	-	-	0	0	-	1.798	1.604	1.798	-	-	0	-	0.00%
2011-05-16	0	1.850	1.650	1.860	-	-	0	0	-	1.798	1.604	1.808	-	-	0	-	0.00%
2011-05-13	0	1.850	1.800	1.870	1.840	1.850	49,000	90,500	1.8469	1.798	1.749	1.818	1.788	1.798	50,415	1.7951	0.00%
2011-05-12	0	1.850	1.730	1.870	-	-	0	0	-	1.798	1.681	1.818	-	-	0	-	0.00%
2011-05-11	0	1.850	1.720	1.900	-	-	0	0	-	1.798	1.672	1.847	-	-	0	-	0.00%
2011-05-09	0	1.850	1.780	1.900	1.760	1.860	201,000	367,960	1.8306	1.798	1.730	1.847	1.711	1.808	206,804	1.7793	-0.54%
2011-05-06	0	1.860	1.840	1.860	1.860	1.860	39,000	72,540	1.8600	1.808	1.788	1.808	1.808	1.808	40,126	1.8078	0.00%
2011-05-05	0	1.860	1.860	1.910	1.850	1.850	5,000	9,250	1.8500	1.808	1.808	1.856	1.798	1.798	5,144	1.7981	0.54%
2011-05-04	0	1.850	1.710	1.910	1.850	1.860	53,000	98,080	1.8506	1.798	1.662	1.856	1.798	1.808	54,530	1.7986	-2.63%
2011-05-03	0	1.900	1.830	1.980	1.900	1.980	194,000	379,960	1.9586	1.847	1.779	1.924	1.847	1.924	199,602	1.9036	-5.00%
2011-04-29	0	2.000	1.930	2.000	1.960	2.000	41,000	80,400	1.9610	1.944	1.876	1.944	1.905	1.944	42,184	1.9059	2.04%
2011-04-28	0	1.960	1.860	1.960	1.960	1.960	40,000	78,400	1.9600	1.905	1.808	1.905	1.905	1.905	41,155	1.9050	-1.01%
2011-04-27	0	1.980	1.980	2.000	1.980	1.980	15,000	29,700	1.9800	1.924	1.924	1.944	1.924	1.924	15,433	1.9244	0.32%
2011-04-26	0	2.000	1.960	2.030	1.980	2.010	51,000	101,550	1.9912	1.918	1.880	1.947	1.899	1.928	53,172	1.9099	2.04%
2011-04-21	0	1.960	1.950	2.010	1.890	2.120	256,000	501,520	1.9591	1.880	1.870	1.928	1.813	2.033	266,900	1.8791	4.26%
2011-04-20	0	1.880	1.880	1.980	-	-	0	0	-	1.803	1.803	1.899	-	-	0	-	0.00%
2011-04-19	0	1.880	1.820	1.980	-	-	0	0	-	1.803	1.746	1.899	-	-	0	-	0.00%
2011-04-18	0	1.880	1.860	1.930	1.880	1.890	86,000	162,040	1.8842	1.803	1.784	1.851	1.803	1.813	89,662	1.8072	-1.05%
2011-04-15	0	1.900	1.860	1.900	1.940	1.990	44,000	86,500	1.9659	1.822	1.784	1.822	1.861	1.909	45,874	1.8856	-4.52%
2011-04-14	0	1.990	1.950	2.000	1.990	2.000	29,000	57,810	1.9934	1.909	1.870	1.918	1.909	1.918	30,235	1.9120	2.05%
2011-04-13	0	1.950	1.950	1.990	1.950	1.990	70,000	137,490	1.9641	1.870	1.870	1.909	1.870	1.909	72,981	1.8839	0.52%
2011-04-12	0	1.940	1.920	1.970	1.940	1.940	9,000	17,460	1.9400	1.861	1.842	1.890	1.861	1.861	9,383	1.8608	0.00%
2011-04-11	0	1.940	1.940	1.970	1.940	1.970	49,000	95,430	1.9476	1.861	1.861	1.890	1.861	1.890	51,086	1.8680	0.52%
2011-04-08	0	1.930	1.930	1.970	1.930	1.930	14,000	27,020	1.9300	1.851	1.851	1.890	1.851	1.851	14,596	1.8512	0.00%
2011-04-07	0	1.930	1.920	1.960	1.860	1.930	118,000	223,220	1.8917	1.851	1.842	1.880	1.784	1.851	123,024	1.8144	1.58%
2011-04-06	0	1.900	1.860	1.910	1.840	1.900	210,000	396,350	1.8874	1.822	1.784	1.832	1.765	1.822	218,942	1.8103	1.60%
2011-04-04	0	1.870	1.860	1.890	1.840	1.870	21,000	39,000	1.8571	1.794	1.784	1.813	1.765	1.794	21,894	1.7813	2.19%
2011-04-01	0	1.830	1.830	1.890	1.820	1.850	82,000	150,550	1.8360	1.755	1.755	1.813	1.746	1.774	85,492	1.7610	-3.68%
2011-03-31	0	1.900	1.850	1.900	1.820	1.900	32,000	60,020	1.8756	1.822	1.774	1.822	1.746	1.822	33,363	1.7990	0.00%
2011-03-30	0	1.900	1.830	1.900	1.900	1.900	32,000	60,800	1.9000	1.822	1.755	1.822	1.822	1.822	33,363	1.8224	-1.04%
2011-03-29	0	1.920	1.890	1.920	1.850	1.940	115,000	219,410	1.9079	1.842	1.813	1.842	1.774	1.861	119,897	1.8300	-1.54%
2011-03-28	0	1.950	1.880	1.950	1.830	1.950	41,000	77,150	1.8817	1.870	1.803	1.870	1.755	1.870	42,746	1.8049	3.72%
2011-03-25	0	1.880	1.850	1.960	1.800	1.990	135,000	259,220	1.9201	1.803	1.774	1.880	1.726	1.909	140,748	1.8417	-1.05%
2011-03-24	0	1.900	1.900	1.910	1.900	1.950	56,000	108,550	1.9384	1.822	1.822	1.832	1.822	1.870	58,384	1.8592	0.00%
2011-03-23	0	1.900	1.900	1.920	1.900	1.930	80,000	153,600	1.9200	1.822	1.822	1.842	1.822	1.851	83,406	1.8416	0.53%
2011-03-22	0	1.890	1.890	1.930	1.840	1.960	115,000	217,640	1.8925	1.813	1.813	1.851	1.765	1.880	119,897	1.8152	1.61%
2011-03-21	0	1.860	1.830	1.860	1.800	1.870	51,000	94,420	1.8514	1.784	1.755	1.784	1.726	1.794	53,172	1.7758	3.33%
2011-03-18	0	1.800	1.770	1.840	1.800	1.860	58,000	105,800	1.8241	1.726	1.698	1.765	1.726	1.784	60,470	1.7496	1.12%
2011-03-17	0	1.780	1.780	1.840	1.730	1.850	161,000	292,620	1.8175	1.707	1.707	1.765	1.659	1.774	167,855	1.7433	-2.73%
2011-03-16	0	1.830	1.830	1.900	1.810	1.830	48,000	87,240	1.8175	1.755	1.755	1.822	1.736	1.755	50,044	1.7433	2.81%
2011-03-15	0	1.780	1.780	1.850	1.700	1.770	138,000	243,070	1.7614	1.707	1.707	1.774	1.631	1.698	143,876	1.6894	-1.66%
2011-03-14	0	1.810	1.800	1.900	1.800	1.810	25,000	45,100	1.8040	1.736	1.726	1.822	1.726	1.736	26,064	1.7303	-2.69%
2011-03-11	0	1.860	1.840	1.870	1.860	1.870	23,000	42,910	1.8657	1.784	1.765	1.794	1.784	1.794	23,979	1.7895	0.00%
2011-03-10	0	1.860	1.860	1.930	1.860	1.960	49,000	94,360	1.9257	1.784	1.784	1.851	1.784	1.880	51,086	1.8471	-2.11%
2011-03-09	0	1.900	1.880	1.900	1.890	1.900	185,000	350,300	1.8935	1.822	1.803	1.822	1.813	1.822	192,877	1.8162	0.00%
2011-03-08	0	1.900	1.890	1.930	1.880	1.900	146,000	277,100	1.8979	1.822	1.813	1.851	1.803	1.822	152,217	1.8204	-1.55%
2011-03-07	0	1.930	1.880	1.930	1.880	1.930	24,000	45,270	1.8863	1.851	1.803	1.851	1.803	1.851	25,022	1.8092	2.12%
2011-03-04	0	1.890	1.880	1.900	1.860	1.900	236,000	446,860	1.8935	1.813	1.803	1.822	1.784	1.822	246,049	1.8161	1.61%
2011-03-03	0	1.860	1.860	1.890	1.860	1.870	85,000	158,300	1.8624	1.784	1.784	1.813	1.784	1.794	88,619	1.7863	1.64%
2011-03-02	0	1.830	1.830	1.880	1.820	1.830	20,000	36,500	1.8250	1.755	1.755	1.803	1.746	1.755	20,852	1.7505	-2.66%
2011-03-01	0	1.880	1.880	1.890	1.800	1.900	80,000	146,800	1.8350	1.803	1.803	1.813	1.726	1.822	83,406	1.7601	2.17%
2011-02-28	0	1.840	1.840	1.850	1.810	1.880	410,000	752,600	1.8356	1.765	1.765	1.774	1.736	1.803	427,458	1.7606	-2.13%
2011-02-25	0	1.880	1.850	1.880	1.810	1.900	827,000	1,542,030	1.8646	1.803	1.774	1.803	1.736	1.822	862,213	1.7885	-1.05%
2011-02-24	0	1.900	1.850	1.900	1.700	1.960	3,362,000	6,086,910	1.8105	1.822	1.774	1.822	1.631	1.880	3,505,153	1.7366	-4.04%
2011-02-23	0	1.980	1.980	2.070	1.970	2.020	279,000	554,920	1.9890	1.899	1.899	1.985	1.890	1.938	290,880	1.9077	-1.98%
2011-02-22	0	2.020	2.020	2.040	2.000	2.150	167,000	345,100	2.0665	1.938	1.938	1.957	1.918	2.062	174,111	1.9821	-5.16%
2011-02-21	0	2.130	2.130	2.150	2.110	2.170	70,000	149,480	2.1354	2.043	2.043	2.062	2.024	2.081	72,981	2.0482	2.40%
2011-02-18	0	2.080	2.080	2.110	2.070	2.110	250,000	519,810	2.0792	1.995	1.995	2.024	1.985	2.024	260,645	1.9943	0.97%
2011-02-17	0	2.060	2.060	2.080	2.030	2.150	505,000	1,049,820	2.0789	1.976	1.976	1.995	1.947	2.062	526,503	1.9939	-2.83%
2011-02-16	0	2.120	2.100	2.150	2.120	2.160	118,000	251,700	2.1331	2.033	2.014	2.062	2.033	2.072	123,024	2.0459	-2.75%
2011-02-15	0	2.180	2.170	2.180	2.180	2.250	471,000	1,041,440	2.2111	2.091	2.081	2.091	2.091	2.158	491,055	2.1208	-4.39%
2011-02-14	0	2.280	2.270	2.320	2.200	2.280	653,000	1,457,470	2.2320	2.187	2.177	2.225	2.110	2.187	680,805	2.1408	3.64%
2011-02-11	0	2.200	2.180	2.220	2.160	2.230	331,000	727,110	2.1967	2.110	2.091	2.129	2.072	2.139	345,094	2.1070	-0.90%
2011-02-10	0	2.220	2.200	2.220	2.200	2.260	351,000	780,100	2.2225	2.129	2.110	2.129	2.110	2.168	365,945	2.1317	-0.89%
2011-02-09	0	2.240	2.240	2.250	2.230	2.270	672,000	1,509,510	2.2463	2.149	2.149	2.158	2.139	2.177	700,614	2.1546	0.90%
2011-02-08	0	2.220	2.200	2.240	2.170	2.220	179,000	390,130	2.1795	2.129	2.110	2.149	2.081	2.129	186,622	2.0905	2.30%
2011-02-07	0	2.170	2.130	2.170	2.110	2.200	68,000	147,100	2.1632	2.081	2.043	2.081	2.024	2.110	70,895	2.0749	4.83%
2011-02-02	0	2.070	2.070	2.100	2.070	2.100	29,000	60,190	2.0755	1.985	1.985	2.014	1.985	2.014	30,235	1.9908	0.00%
2011-02-01	0	2.070	2.050	2.070	2.040	2.070	65,000	133,490	2.0537	1.985	1.966	1.985	1.957	1.985	67,768	1.9698	0.00%
2011-01-31	0	2.070	2.070	2.090	2.070	2.090	47,000	97,360	2.0715	1.985	1.985	2.005	1.985	2.005	49,001	1.9869	-2.82%
2011-01-28	0	2.130	2.110	2.130	2.100	2.150	81,000	171,750	2.1204	2.043	2.024	2.043	2.014	2.062	84,449	2.0338	0.95%
2011-01-27	0	2.110	2.110	2.130	2.110	2.180	251,000	536,920	2.1391	2.024	2.024	2.043	2.024	2.091	261,688	2.0518	-3.21%
2011-01-26	0	2.180	2.180	2.190	2.180	2.220	103,000	225,470	2.1890	2.091	2.091	2.101	2.091	2.129	107,386	2.0996	-1.36%
2011-01-25	0	2.210	2.160	2.210	2.150	2.210	298,000	652,190	2.1886	2.120	2.072	2.120	2.062	2.120	310,689	2.0992	0.45%
2011-01-24	0	2.200	2.200	2.210	2.150	2.210	538,000	1,181,440	2.1960	2.110	2.110	2.120	2.062	2.120	560,908	2.1063	0.00%
2011-01-21	0	2.200	2.190	2.200	2.180	2.220	923,000	2,031,660	2.2011	2.110	2.101	2.110	2.091	2.129	962,301	2.1113	3.29%
2011-01-20	0	2.130	2.130	2.140	2.130	2.180	271,000	584,480	2.1568	2.043	2.043	2.053	2.043	2.091	282,539	2.0687	0.00%
2011-01-19	0	2.130	2.130	2.150	2.120	2.190	82,000	175,110	2.1355	2.043	2.043	2.062	2.033	2.101	85,492	2.0483	1.43%
2011-01-18	0	2.100	2.100	2.120	2.090	2.120	192,000	405,020	2.1095	2.014	2.014	2.033	2.005	2.033	200,175	2.0233	-0.94%
2011-01-17	0	2.120	2.120	2.140	2.100	2.180	160,000	339,120	2.1195	2.033	2.033	2.053	2.014	2.091	166,813	2.0329	-1.40%
2011-01-14	0	2.150	2.140	2.160	2.140	2.150	62,000	133,080	2.1465	2.062	2.053	2.072	2.053	2.062	64,640	2.0588	0.00%
2011-01-13	0	2.150	2.140	2.160	2.140	2.180	581,000	1,253,380	2.1573	2.062	2.053	2.072	2.053	2.091	605,739	2.0692	-2.27%
2011-01-12	0	2.200	2.190	2.210	2.180	2.210	269,000	589,300	2.1907	2.110	2.101	2.120	2.091	2.120	280,454	2.1012	-0.45%
2011-01-11	0	2.210	2.200	2.230	2.190	2.220	853,000	1,877,220	2.2007	2.120	2.110	2.139	2.101	2.129	889,321	2.1108	-0.90%
2011-01-10	0	2.230	2.220	2.230	2.230	2.300	961,000	2,158,810	2.2464	2.139	2.129	2.139	2.139	2.206	1,001,919	2.1547	-1.33%
2011-01-07	0	2.260	2.260	2.270	2.250	2.280	1,298,000	2,945,610	2.2693	2.168	2.168	2.177	2.158	2.187	1,353,269	2.1767	0.00%
2011-01-06	0	2.260	2.260	2.280	2.250	2.300	1,076,000	2,446,130	2.2734	2.168	2.168	2.187	2.158	2.206	1,121,816	2.1805	-2.16%
2011-01-05	0	2.310	2.300	2.310	2.250	2.310	1,897,000	4,359,890	2.2983	2.216	2.206	2.216	2.158	2.216	1,977,774	2.2044	-0.43%
2011-01-04	0	2.320	2.310	2.320	2.240	2.340	3,364,000	7,722,840	2.2957	2.225	2.216	2.225	2.149	2.244	3,507,238	2.2020	4.50%
2011-01-03	0	2.220	2.200	2.230	2.160	2.230	556,000	1,226,790	2.2065	2.129	2.110	2.139	2.072	2.139	579,674	2.1163	0.45%
2010-12-31	0	2.210	2.210	2.220	2.190	2.220	237,000	523,260	2.2078	2.120	2.120	2.129	2.101	2.129	247,091	2.1177	0.91%
2010-12-30	0	2.190	2.190	2.210	2.150	2.210	451,000	987,010	2.1885	2.101	2.101	2.120	2.062	2.120	470,203	2.0991	1.86%
2010-12-29	0	2.150	2.150	2.190	2.100	2.190	196,000	415,740	2.1211	2.062	2.062	2.101	2.014	2.101	204,346	2.0345	0.47%
2010-12-28	0	2.140	2.140	2.150	2.090	2.240	633,000	1,351,340	2.1348	2.053	2.053	2.062	2.005	2.149	659,953	2.0476	-1.83%
2010-12-24	0	2.180	2.160	2.180	2.080	2.190	1,406,000	3,027,170	2.1530	2.091	2.072	2.091	1.995	2.101	1,465,867	2.0651	1.87%
2010-12-23	0	2.140	2.140	2.160	2.140	2.220	891,000	1,940,990	2.1784	2.053	2.053	2.072	2.053	2.129	928,939	2.0895	-0.93%
2010-12-22	0	2.160	2.160	2.170	2.150	2.360	5,062,000	11,201,520	2.2129	2.072	2.072	2.081	2.062	2.264	5,277,539	2.1225	-8.47%
2010-12-21	0	2.360	2.340	2.360	2.340	2.700	9,029,000	22,430,790	2.4843	2.264	2.244	2.264	2.244	2.590	9,413,453	2.3828

---

Webb-site Database - Powered By Linux Group

Back to top

---