Prices and Webb-site Total Returns

Luks Group (Vietnam Holdings) Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00366	1987-01-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-30	0	0.800	0.790	0.800	0.780	0.800	572,000	457,440	0.7997	0.800	0.790	0.800	0.780	0.800	572,000	0.7997	0.00%
2026-06-29	0	0.800	0.790	0.800	0.790	0.800	176,000	140,660	0.7992	0.800	0.790	0.800	0.790	0.800	176,000	0.7992	0.00%
2026-06-26	0	0.800	0.790	0.800	0.780	0.800	858,000	684,300	0.7976	0.800	0.790	0.800	0.780	0.800	858,000	0.7976	0.00%
2026-06-25	0	0.800	0.780	0.800	0.760	0.800	252,400	200,548	0.7946	0.800	0.780	0.800	0.760	0.800	252,400	0.7946	0.00%
2026-06-24	0	0.800	0.790	0.800	0.770	0.800	374,000	299,120	0.7998	0.800	0.790	0.800	0.770	0.800	374,000	0.7998	0.00%
2026-06-23	0	0.800	0.770	0.810	0.800	0.820	84,000	67,580	0.8045	0.800	0.770	0.810	0.800	0.820	84,000	0.8045	-1.23%
2026-06-22	0	0.810	0.800	0.810	0.810	0.810	162,000	131,220	0.8100	0.810	0.800	0.810	0.810	0.810	162,000	0.8100	-2.41%
2026-06-18	0	0.830	0.820	0.830	0.820	0.840	496,000	411,440	0.8295	0.830	0.820	0.830	0.820	0.840	496,000	0.8295	0.00%
2026-06-17	0	0.830	0.810	0.830	0.810	0.830	432,000	354,200	0.8199	0.830	0.810	0.830	0.810	0.830	432,000	0.8199	1.22%
2026-06-16	0	0.820	0.810	0.820	0.820	0.840	1,100,000	905,240	0.8229	0.820	0.810	0.820	0.820	0.840	1,100,000	0.8229	-2.38%
2026-06-15	0	0.840	0.820	0.840	0.820	0.840	290,000	239,120	0.8246	0.840	0.820	0.840	0.820	0.840	290,000	0.8246	3.70%
2026-06-12	0	0.810	0.810	0.830	0.810	0.870	818,000	685,720	0.8383	0.810	0.810	0.830	0.810	0.870	818,000	0.8383	-7.95%
2026-06-11	0	0.880	0.860	0.880	0.860	0.880	120,000	104,920	0.8743	0.880	0.860	0.880	0.860	0.880	120,000	0.8743	2.33%
2026-06-10	0	0.860	0.850	0.870	-	-	0	0	-	0.860	0.850	0.870	-	-	0	-	0.00%
2026-06-09	0	0.860	0.850	0.860	0.850	0.880	20,000	17,120	0.8560	0.860	0.850	0.860	0.850	0.880	20,000	0.8560	-1.15%
2026-06-08	0	0.890	0.860	0.890	0.850	0.890	30,000	26,200	0.8733	0.870	0.841	0.870	0.831	0.870	30,690	0.8537	1.14%
2026-06-05	0	0.880	0.850	0.910	0.850	0.880	8,000	6,940	0.8675	0.860	0.831	0.890	0.831	0.860	8,184	0.8480	1.15%
2026-06-04	0	0.870	0.840	0.880	0.840	0.880	32,000	27,820	0.8694	0.850	0.821	0.860	0.821	0.860	32,736	0.8498	0.00%
2026-06-03	0	0.870	0.850	0.880	0.830	0.870	122,000	104,620	0.8575	0.850	0.831	0.860	0.811	0.850	124,805	0.8383	1.16%
2026-06-02	0	0.860	0.850	0.880	-	-	0	0	-	0.841	0.831	0.860	-	-	0	-	0.00%
2026-06-01	0	0.860	0.840	0.880	0.840	0.860	24,000	20,340	0.8475	0.841	0.821	0.860	0.821	0.841	24,552	0.8285	0.00%
2026-05-29	0	0.860	0.830	0.880	0.820	0.860	14,000	11,800	0.8429	0.841	0.811	0.860	0.802	0.841	14,322	0.8239	1.18%
2026-05-28	0	0.850	0.830	0.850	-	-	0	0	-	0.831	0.811	0.831	-	-	0	-	-1.16%
2026-05-27	0	0.860	0.850	0.870	0.800	0.860	228,000	191,440	0.8396	0.841	0.831	0.850	0.782	0.841	233,241	0.8208	-1.15%
2026-05-26	0	0.870	0.850	0.870	0.840	0.870	52,000	44,440	0.8546	0.850	0.831	0.850	0.821	0.850	53,195	0.8354	0.00%
2026-05-22	0	0.870	0.840	0.870	-	-	0	0	-	0.850	0.821	0.850	-	-	0	-	0.00%
2026-05-21	0	0.870	0.840	0.870	0.850	0.870	220,000	187,620	0.8528	0.850	0.821	0.850	0.831	0.850	225,057	0.8337	0.00%
2026-05-20	0	0.870	0.860	0.870	0.850	0.880	414,000	354,260	0.8557	0.850	0.841	0.850	0.831	0.860	423,517	0.8365	-1.14%
2026-05-19	0	0.880	0.880	0.890	0.860	0.890	26,000	22,720	0.8738	0.860	0.860	0.870	0.841	0.870	26,598	0.8542	1.15%
2026-05-18	0	0.870	0.860	0.870	0.850	0.880	198,000	170,480	0.8610	0.850	0.841	0.850	0.831	0.860	202,552	0.8417	-2.25%
2026-05-15	0	0.890	0.890	0.910	0.880	0.910	476,000	424,000	0.8908	0.870	0.870	0.890	0.860	0.890	486,943	0.8707	-5.32%
2026-05-14	0	0.940	0.910	0.950	-	-	0	0	-	0.919	0.890	0.929	-	-	0	-	0.00%
2026-05-13	0	0.940	0.900	0.940	0.900	0.940	28,000	25,600	0.9143	0.919	0.880	0.919	0.880	0.919	28,644	0.8937	1.08%
2026-05-12	0	0.930	0.910	0.930	-	-	0	0	-	0.909	0.890	0.909	-	-	0	-	-1.06%
2026-05-11	0	0.940	0.920	0.950	0.920	0.950	38,000	35,300	0.9289	0.919	0.899	0.929	0.899	0.929	38,874	0.9081	-3.09%
2026-05-08	0	0.970	0.930	0.970	0.920	0.970	20,000	18,660	0.9330	0.948	0.909	0.948	0.899	0.948	20,460	0.9120	3.19%
2026-05-07	0	0.940	0.920	0.940	-	-	0	0	-	0.919	0.899	0.919	-	-	0	-	-1.05%
2026-05-06	0	0.950	0.920	0.950	0.910	0.950	34,000	31,580	0.9288	0.929	0.899	0.929	0.890	0.929	34,782	0.9080	-2.06%
2026-05-05	0	0.970	0.920	0.970	0.910	0.970	22,000	20,680	0.9400	0.948	0.899	0.948	0.890	0.948	22,506	0.9189	0.00%
2026-05-04	0	0.970	0.930	0.970	0.910	0.980	150,000	140,860	0.9391	0.948	0.909	0.948	0.890	0.958	153,448	0.9180	4.30%
2026-04-30	0	0.930	0.910	0.930	0.910	0.930	34,000	31,100	0.9147	0.909	0.890	0.909	0.890	0.909	34,782	0.8942	-2.11%
2026-04-29	0	0.950	0.920	0.950	0.890	0.950	192,000	176,380	0.9186	0.929	0.899	0.929	0.870	0.929	196,414	0.8980	5.56%
2026-04-28	0	0.900	0.890	0.900	0.880	0.900	66,000	58,400	0.8848	0.880	0.870	0.880	0.860	0.880	67,517	0.8650	-1.10%
2026-04-27	0	0.910	0.890	0.910	0.880	0.910	32,000	28,400	0.8875	0.890	0.870	0.890	0.860	0.890	32,736	0.8676	1.11%
2026-04-24	0	0.900	0.890	0.910	0.880	0.900	18,000	16,140	0.8967	0.880	0.870	0.890	0.860	0.880	18,414	0.8765	-1.10%
2026-04-23	0	0.910	0.880	0.910	0.880	0.910	16,000	14,180	0.8863	0.890	0.860	0.890	0.860	0.890	16,368	0.8663	1.11%
2026-04-22	0	0.900	0.880	0.910	0.880	0.900	34,000	30,120	0.8859	0.880	0.860	0.890	0.860	0.880	34,782	0.8660	0.00%
2026-04-21	0	0.900	0.880	0.910	-	-	0	0	-	0.880	0.860	0.890	-	-	0	-	0.00%
2026-04-20	0	0.900	0.900	0.910	0.890	0.900	12,000	10,780	0.8983	0.880	0.880	0.890	0.870	0.880	12,276	0.8781	-2.17%
2026-04-17	0	0.920	0.900	0.920	0.910	0.920	140,000	128,780	0.9199	0.899	0.880	0.899	0.890	0.899	143,218	0.8992	1.10%
2026-04-16	0	0.910	0.890	0.920	0.890	0.910	32,000	28,720	0.8975	0.890	0.870	0.899	0.870	0.890	32,736	0.8773	-1.09%
2026-04-15	0	0.920	0.900	0.920	0.900	0.920	6,000	5,480	0.9133	0.899	0.880	0.899	0.880	0.899	6,138	0.8928	3.37%
2026-04-14	0	0.890	0.890	0.910	0.890	0.910	102,000	92,780	0.9096	0.870	0.870	0.890	0.870	0.890	104,345	0.8892	-2.20%
2026-04-13	0	0.910	0.880	0.910	0.880	0.910	24,000	21,500	0.8958	0.890	0.860	0.890	0.860	0.890	24,552	0.8757	0.00%
2026-04-10	0	0.910	0.880	0.910	0.880	0.920	112,000	100,640	0.8986	0.890	0.860	0.890	0.860	0.899	114,575	0.8784	3.41%
2026-04-09	0	0.880	0.850	0.890	0.860	0.880	102,000	88,120	0.8639	0.860	0.831	0.870	0.841	0.860	104,345	0.8445	-2.22%
2026-04-08	0	0.900	0.860	0.900	0.860	0.900	36,000	32,060	0.8906	0.880	0.841	0.880	0.841	0.880	36,828	0.8705	4.65%
2026-04-02	0	0.860	0.860	0.870	0.850	0.900	230,000	201,620	0.8766	0.841	0.841	0.850	0.831	0.880	235,287	0.8569	-5.49%
2026-04-01	0	0.910	0.900	0.920	0.900	0.910	46,000	41,480	0.9017	0.890	0.880	0.899	0.880	0.890	47,057	0.8815	-1.09%
2026-03-31	0	0.920	0.900	0.930	0.900	0.950	104,000	95,440	0.9177	0.899	0.880	0.909	0.880	0.929	106,391	0.8971	1.10%
2026-03-30	0	0.910	0.910	0.930	0.910	0.910	22,000	20,020	0.9100	0.890	0.890	0.909	0.890	0.890	22,506	0.8896	-1.09%
2026-03-27	0	0.920	0.900	0.930	-	-	0	0	-	0.899	0.880	0.909	-	-	0	-	0.00%
2026-03-26	0	0.920	0.900	0.920	0.900	0.930	36,000	33,140	0.9206	0.899	0.880	0.899	0.880	0.909	36,828	0.8999	0.00%
2026-03-25	0	0.920	0.920	0.930	0.900	0.920	40,000	36,360	0.9090	0.899	0.899	0.909	0.880	0.899	40,920	0.8886	0.00%
2026-03-24	0	0.920	0.900	0.920	0.890	0.920	12,000	10,820	0.9017	0.899	0.880	0.899	0.870	0.899	12,276	0.8814	2.22%
2026-03-23	0	0.900	0.900	0.910	0.900	0.910	42,000	38,040	0.9057	0.880	0.880	0.890	0.880	0.890	42,966	0.8854	-3.23%
2026-03-20	0	0.930	0.910	0.930	0.900	0.930	36,000	33,080	0.9189	0.909	0.890	0.909	0.880	0.909	36,828	0.8982	1.09%
2026-03-19	0	0.920	0.900	0.930	0.890	0.920	146,000	134,180	0.9190	0.899	0.880	0.909	0.870	0.899	149,356	0.8984	-1.08%
2026-03-18	0	0.930	0.910	0.930	-	-	0	0	-	0.909	0.890	0.909	-	-	0	-	-1.06%
2026-03-17	0	0.940	0.910	0.940	0.890	0.940	36,000	32,880	0.9133	0.919	0.890	0.919	0.870	0.919	36,828	0.8928	2.17%
2026-03-16	0	0.920	0.910	0.920	0.910	0.940	6,000	5,580	0.9300	0.899	0.890	0.899	0.890	0.919	6,138	0.9091	0.00%
2026-03-13	0	0.920	0.910	0.920	0.910	0.960	16,000	15,180	0.9488	0.899	0.890	0.899	0.890	0.938	16,368	0.9274	-1.08%
2026-03-12	0	0.930	0.910	0.930	-	-	0	0	-	0.909	0.890	0.909	-	-	0	-	-2.11%
2026-03-11	0	0.950	0.900	0.950	0.940	0.950	4,000	3,780	0.9450	0.929	0.880	0.929	0.919	0.929	4,092	0.9238	3.26%
2026-03-10	0	0.920	0.910	0.940	0.900	0.920	18,000	16,500	0.9167	0.899	0.890	0.919	0.880	0.899	18,414	0.8961	0.00%
2026-03-09	0	0.920	0.900	0.920	0.890	0.920	66,000	59,540	0.9021	0.899	0.880	0.899	0.870	0.899	67,517	0.8818	-2.13%
2026-03-06	0	0.940	0.920	0.940	0.920	0.940	10,000	9,320	0.9320	0.919	0.899	0.919	0.899	0.919	10,230	0.9111	2.17%
2026-03-05	0	0.920	0.900	0.940	0.920	0.920	14,000	12,880	0.9200	0.899	0.880	0.919	0.899	0.899	14,322	0.8993	0.00%
2026-03-04	0	0.920	0.910	0.920	0.900	0.920	18,000	16,340	0.9078	0.899	0.890	0.899	0.880	0.899	18,414	0.8874	1.10%
2026-03-03	0	0.910	0.900	0.910	0.890	0.910	62,000	55,700	0.8984	0.890	0.880	0.890	0.870	0.890	63,425	0.8782	0.00%
2026-03-02	0	0.910	0.910	0.920	0.910	0.930	42,000	38,260	0.9110	0.890	0.890	0.899	0.890	0.909	42,966	0.8905	-2.15%
2026-02-27	0	0.930	0.910	0.940	0.910	0.930	354,000	329,140	0.9298	0.909	0.890	0.919	0.890	0.909	362,138	0.9089	2.20%
2026-02-26	0	0.910	0.910	0.930	0.910	0.910	8,000	7,280	0.9100	0.890	0.890	0.909	0.890	0.890	8,184	0.8896	-2.15%
2026-02-25	0	0.930	0.910	0.940	-	-	0	0	-	0.909	0.890	0.919	-	-	0	-	0.00%
2026-02-24	0	0.930	0.930	0.940	0.920	0.930	44,000	40,640	0.9236	0.909	0.909	0.919	0.899	0.909	45,011	0.9029	-1.06%
2026-02-23	0	0.940	0.930	0.940	0.910	0.940	80,400	74,400	0.9254	0.919	0.909	0.919	0.890	0.919	82,248	0.9046	1.08%
2026-02-20	0	0.930	0.900	0.940	0.910	0.930	74,000	68,280	0.9227	0.909	0.880	0.919	0.890	0.909	75,701	0.9020	3.33%
2026-02-16	0	0.900	0.890	0.900	0.900	0.900	12,000	10,800	0.9000	0.880	0.870	0.880	0.880	0.880	12,276	0.8798	0.00%
2026-02-13	0	0.900	0.900	0.910	0.900	0.900	6,000	5,400	0.9000	0.880	0.880	0.890	0.880	0.880	6,138	0.8798	-1.10%
2026-02-12	0	0.910	0.900	0.910	-	-	0	0	-	0.890	0.880	0.890	-	-	0	-	-1.09%
2026-02-11	0	0.920	0.900	0.920	0.920	0.920	22,000	20,240	0.9200	0.899	0.880	0.899	0.899	0.899	22,506	0.8993	0.00%
2026-02-10	0	0.920	0.900	0.920	-	-	0	0	-	0.899	0.880	0.899	-	-	0	-	0.00%
2026-02-09	0	0.920	0.900	0.920	0.900	0.920	102,000	91,960	0.9016	0.899	0.880	0.899	0.880	0.899	104,345	0.8813	0.00%
2026-02-06	0	0.920	0.910	0.920	-	-	0	0	-	0.899	0.890	0.899	-	-	0	-	0.00%
2026-02-05	0	0.920	0.900	0.920	0.900	0.920	12,000	10,840	0.9033	0.899	0.880	0.899	0.880	0.899	12,276	0.8830	-2.13%
2026-02-04	0	0.940	0.900	0.940	0.910	0.940	32,000	29,260	0.9144	0.919	0.880	0.919	0.890	0.919	32,736	0.8938	3.30%
2026-02-03	0	0.910	0.880	0.910	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2026-02-02	0	0.910	0.900	0.910	0.890	0.920	28,000	25,080	0.8957	0.890	0.880	0.890	0.870	0.899	28,644	0.8756	1.11%
2026-01-30	0	0.900	0.890	0.910	0.900	0.910	46,000	41,420	0.9004	0.880	0.870	0.890	0.880	0.890	47,057	0.8802	-3.23%
2026-01-29	0	0.930	0.900	0.930	0.900	0.940	88,000	79,840	0.9073	0.909	0.880	0.909	0.880	0.919	90,023	0.8869	2.20%
2026-01-28	0	0.910	0.900	0.920	0.900	0.930	32,000	29,120	0.9100	0.890	0.880	0.899	0.880	0.909	32,736	0.8896	-2.15%
2026-01-27	0	0.930	0.900	0.930	0.890	0.940	32,000	28,940	0.9044	0.909	0.880	0.909	0.870	0.919	32,736	0.8841	1.09%
2026-01-26	0	0.920	0.900	0.920	0.890	0.930	30,000	27,120	0.9040	0.899	0.880	0.899	0.870	0.909	30,690	0.8837	-1.08%
2026-01-23	0	0.930	0.900	0.930	-	-	0	0	-	0.909	0.880	0.909	-	-	0	-	-1.06%
2026-01-22	0	0.940	0.900	0.940	0.900	0.940	6,000	5,560	0.9267	0.919	0.880	0.919	0.880	0.919	6,138	0.9058	2.17%
2026-01-21	0	0.920	0.900	0.920	0.890	0.920	226,000	203,760	0.9016	0.899	0.880	0.899	0.870	0.899	231,195	0.8813	2.22%
2026-01-20	0	0.900	0.890	0.900	0.890	0.900	70,000	62,340	0.8906	0.880	0.870	0.880	0.870	0.880	71,609	0.8706	2.27%
2026-01-19	0	0.880	0.880	0.890	0.860	0.900	158,000	137,880	0.8727	0.860	0.860	0.870	0.841	0.880	161,632	0.8530	-2.22%
2026-01-16	0	0.900	0.880	0.900	0.870	0.900	76,000	67,960	0.8942	0.880	0.860	0.880	0.850	0.880	77,747	0.8741	0.00%
2026-01-15	0	0.900	0.880	0.900	0.830	0.900	316,000	277,960	0.8796	0.880	0.860	0.880	0.811	0.880	323,264	0.8599	-3.23%
2026-01-14	0	0.930	0.890	0.930	0.880	0.930	70,000	63,660	0.9094	0.909	0.870	0.909	0.860	0.909	71,609	0.8890	3.33%
2026-01-13	0	0.900	0.900	0.910	0.900	0.900	22,000	19,800	0.9000	0.880	0.880	0.890	0.880	0.880	22,506	0.8798	0.00%
2026-01-12	0	0.900	0.890	0.910	0.870	0.900	234,000	207,040	0.8848	0.880	0.870	0.890	0.850	0.880	239,379	0.8649	-2.17%
2026-01-09	0	0.920	0.890	0.920	0.890	0.920	28,000	25,240	0.9014	0.899	0.870	0.899	0.870	0.899	28,644	0.8812	0.00%
2026-01-08	0	0.920	0.900	0.930	0.890	0.920	34,000	30,660	0.9018	0.899	0.880	0.909	0.870	0.899	34,782	0.8815	0.00%
2026-01-07	0	0.920	0.900	0.930	0.900	0.920	8,000	7,260	0.9075	0.899	0.880	0.909	0.880	0.899	8,184	0.8871	-2.13%
2026-01-06	0	0.940	0.890	0.940	0.890	0.940	6,000	5,540	0.9233	0.919	0.870	0.919	0.870	0.919	6,138	0.9026	4.44%
2026-01-05	0	0.900	0.890	0.910	0.900	0.940	140,000	126,340	0.9024	0.880	0.870	0.890	0.880	0.919	143,218	0.8821	-1.10%
2026-01-02	0	0.910	0.910	0.920	0.880	0.910	44,000	39,580	0.8995	0.890	0.890	0.899	0.860	0.890	45,011	0.8793	-4.21%
2025-12-31	0	0.950	0.920	0.950	0.880	0.950	27,200	24,908	0.9157	0.929	0.899	0.929	0.860	0.929	27,825	0.8952	5.56%
2025-12-30	0	0.900	0.900	0.920	0.870	0.900	32,000	28,580	0.8931	0.880	0.880	0.899	0.850	0.880	32,736	0.8731	0.00%
2025-12-29	0	0.900	0.880	0.900	0.880	0.900	10,000	8,960	0.8960	0.880	0.860	0.880	0.860	0.880	10,230	0.8759	2.27%
2025-12-24	0	0.880	0.880	0.900	0.880	0.900	75,000	66,040	0.8805	0.860	0.860	0.880	0.860	0.880	76,724	0.8607	-2.22%
2025-12-23	0	0.900	0.900	0.920	-	-	0	0	-	0.880	0.880	0.899	-	-	0	-	0.00%
2025-12-22	0	0.900	0.880	0.920	0.900	0.900	4,000	3,600	0.9000	0.880	0.860	0.899	0.880	0.880	4,092	0.8798	-2.17%
2025-12-19	0	0.920	0.900	0.920	-	-	0	0	-	0.899	0.880	0.899	-	-	0	-	-1.08%
2025-12-18	0	0.930	0.910	0.930	0.910	0.980	90,000	86,580	0.9620	0.909	0.890	0.909	0.890	0.958	92,069	0.9404	3.33%
2025-12-17	0	0.900	0.900	0.920	0.900	0.900	8,000	7,240	0.9050	0.880	0.880	0.899	0.880	0.880	8,184	0.8847	0.00%
2025-12-16	0	0.900	0.900	0.940	0.900	0.940	324,000	292,420	0.9025	0.880	0.880	0.919	0.880	0.919	331,448	0.8822	-1.10%
2025-12-15	0	0.910	0.910	0.940	0.910	0.940	6,000	5,580	0.9300	0.890	0.890	0.919	0.890	0.919	6,138	0.9091	-1.09%
2025-12-12	0	0.920	0.910	0.920	0.910	0.920	198,000	182,100	0.9197	0.899	0.890	0.899	0.890	0.899	202,552	0.8990	0.00%
2025-12-11	0	0.920	0.920	0.940	0.920	0.920	2,000	1,840	0.9200	0.899	0.899	0.919	0.899	0.899	2,046	0.8993	0.00%
2025-12-10	0	0.920	0.910	0.920	0.920	0.940	4,000	3,720	0.9300	0.899	0.890	0.899	0.899	0.919	4,092	0.9091	-3.16%
2025-12-09	0	0.950	0.950	0.980	0.910	0.950	216,000	204,420	0.9464	0.929	0.929	0.958	0.890	0.929	220,966	0.9251	2.15%
2025-12-08	0	0.930	0.910	0.930	0.900	0.930	58,000	52,560	0.9062	0.909	0.890	0.909	0.880	0.909	59,333	0.8858	-1.06%
2025-12-05	0	0.940	0.910	0.940	0.910	0.940	72,000	67,000	0.9306	0.919	0.890	0.919	0.890	0.919	73,655	0.9096	1.08%
2025-12-04	0	0.930	0.910	0.930	0.900	0.930	14,000	12,840	0.9171	0.909	0.890	0.909	0.880	0.909	14,322	0.8965	0.00%
2025-12-03	0	0.930	0.920	0.930	0.920	0.940	14,000	12,960	0.9257	0.909	0.899	0.909	0.899	0.919	14,322	0.9049	-1.06%
2025-12-02	0	0.940	0.920	0.940	0.920	0.940	70,000	64,800	0.9257	0.919	0.899	0.919	0.899	0.919	71,609	0.9049	2.17%
2025-12-01	0	0.920	0.940	0.950	0.920	0.920	28,000	25,760	0.9200	0.899	0.919	0.929	0.899	0.899	28,644	0.8993	0.00%
2025-11-28	0	0.920	0.900	0.920	0.900	0.920	16,000	14,680	0.9175	0.899	0.880	0.899	0.880	0.899	16,368	0.8969	0.00%
2025-11-27	0	0.920	0.900	0.920	0.880	0.920	936,000	829,860	0.8866	0.899	0.880	0.899	0.860	0.899	957,517	0.8667	4.55%
2025-11-26	0	0.880	0.870	0.880	0.860	0.900	296,000	257,400	0.8696	0.860	0.850	0.860	0.841	0.880	302,805	0.8501	0.00%
2025-11-25	0	0.880	0.880	0.910	0.880	0.900	406,000	357,640	0.8809	0.860	0.860	0.890	0.860	0.880	415,333	0.8611	0.00%
2025-11-24	0	0.880	0.850	0.910	0.880	0.940	386,400	345,984	0.8954	0.860	0.831	0.890	0.860	0.919	395,283	0.8753	-4.35%
2025-11-21	0	0.920	0.900	0.920	0.890	0.930	22,000	20,180	0.9173	0.899	0.880	0.899	0.870	0.909	22,506	0.8967	-1.08%
2025-11-20	0	0.930	0.890	0.930	-	-	0	0	-	0.909	0.870	0.909	-	-	0	-	-2.11%
2025-11-19	0	0.950	0.920	0.980	0.910	0.990	374,000	354,540	0.9480	0.929	0.899	0.958	0.890	0.968	382,598	0.9267	3.26%
2025-11-18	0	0.920	0.880	0.930	0.880	0.920	12,000	10,680	0.8900	0.899	0.860	0.909	0.860	0.899	12,276	0.8700	4.55%
2025-11-17	0	0.880	0.860	0.880	0.850	0.880	676,000	589,320	0.8718	0.860	0.841	0.860	0.831	0.860	691,540	0.8522	-1.12%
2025-11-14	0	0.890	0.870	0.890	0.880	0.900	468,000	414,220	0.8851	0.870	0.850	0.870	0.860	0.880	478,759	0.8652	-4.30%
2025-11-13	0	0.930	0.900	0.930	0.900	0.930	114,000	102,960	0.9032	0.909	0.880	0.909	0.880	0.909	116,621	0.8829	-1.06%
2025-11-12	0	0.940	0.900	0.940	0.930	0.940	174,000	161,840	0.9301	0.919	0.880	0.919	0.909	0.919	178,000	0.9092	-1.05%
2025-11-11	0	0.950	0.930	0.950	0.920	0.970	92,000	86,940	0.9450	0.929	0.909	0.929	0.899	0.948	94,115	0.9238	2.15%
2025-11-10	0	0.930	0.910	0.930	0.910	0.950	108,000	99,580	0.9220	0.909	0.890	0.909	0.890	0.929	110,483	0.9013	1.09%
2025-11-07	0	0.920	0.890	0.920	0.890	0.920	68,000	61,240	0.9006	0.899	0.870	0.899	0.870	0.899	69,563	0.8804	2.22%
2025-11-06	0	0.900	0.890	0.900	0.880	0.900	168,000	150,480	0.8957	0.880	0.870	0.880	0.860	0.880	171,862	0.8756	0.00%
2025-11-05	0	0.900	0.880	0.900	0.860	0.900	132,000	116,220	0.8805	0.880	0.860	0.880	0.841	0.880	135,034	0.8607	0.00%
2025-11-04	0	0.900	0.900	0.910	0.900	0.910	120,000	109,020	0.9085	0.880	0.880	0.890	0.880	0.890	122,759	0.8881	-2.17%
2025-11-03	0	0.920	0.900	0.920	0.890	0.920	232,000	211,000	0.9095	0.899	0.880	0.899	0.870	0.899	237,333	0.8890	-2.13%
2025-10-31	0	0.940	0.930	0.940	0.910	0.940	182,000	167,280	0.9191	0.919	0.909	0.919	0.890	0.919	186,184	0.8985	-2.08%
2025-10-30	0	0.960	0.940	0.960	0.940	0.960	32,560	30,638	0.9410	0.938	0.919	0.938	0.919	0.938	33,309	0.9198	0.00%
2025-10-28	0	0.960	0.930	0.970	-	-	0	0	-	0.938	0.909	0.948	-	-	0	-	0.00%
2025-10-27	0	0.960	0.920	0.960	0.920	0.960	14,000	13,020	0.9300	0.938	0.899	0.938	0.899	0.938	14,322	0.9091	0.00%
2025-10-24	0	0.960	0.940	0.960	-	-	0	0	-	0.938	0.919	0.938	-	-	0	-	-2.04%
2025-10-23	0	0.980	0.980	0.990	-	-	0	0	-	0.958	0.958	0.968	-	-	0	-	1.03%
2025-10-22	0	0.970	0.930	0.990	0.950	0.970	24,000	22,940	0.9558	0.948	0.909	0.968	0.929	0.948	24,552	0.9344	3.19%
2025-10-21	0	0.940	0.940	0.950	0.940	0.960	126,000	119,020	0.9446	0.919	0.919	0.929	0.919	0.938	128,897	0.9234	-2.08%
2025-10-20	0	0.960	0.950	0.970	0.950	0.960	30,000	28,540	0.9513	0.938	0.929	0.948	0.929	0.938	30,690	0.9300	1.05%
2025-10-17	0	0.950	0.920	0.950	0.940	0.960	148,000	140,100	0.9466	0.929	0.899	0.929	0.919	0.938	151,402	0.9253	-1.04%
2025-10-16	0	0.960	0.950	0.970	0.940	0.960	44,000	41,860	0.9514	0.938	0.929	0.948	0.919	0.938	45,011	0.9300	0.00%
2025-10-15	0	0.960	0.950	0.960	0.950	0.960	40,000	38,360	0.9590	0.938	0.929	0.938	0.929	0.938	40,920	0.9374	-3.03%
2025-10-14	0	0.990	0.960	0.990	0.960	0.990	24,000	23,220	0.9675	0.968	0.938	0.968	0.938	0.968	24,552	0.9458	3.13%
2025-10-13	0	0.960	0.960	0.970	0.950	0.970	20,000	19,200	0.9600	0.938	0.938	0.948	0.929	0.948	20,460	0.9384	-2.04%
2025-10-10	0	0.980	0.960	0.980	0.960	0.980	20,000	19,280	0.9640	0.958	0.938	0.958	0.938	0.958	20,460	0.9423	-1.01%
2025-10-09	0	0.990	0.990	1.000	0.960	0.980	40,000	38,540	0.9635	0.968	0.968	0.978	0.938	0.958	40,920	0.9418	1.02%
2025-10-08	0	0.980	0.960	0.980	0.980	0.980	2,000	1,960	0.9800	0.958	0.938	0.958	0.958	0.958	2,046	0.9580	0.00%
2025-10-06	0	0.980	0.960	0.990	0.960	0.980	34,000	33,220	0.9771	0.958	0.938	0.968	0.938	0.958	34,782	0.9551	2.08%
2025-10-03	0	0.960	0.960	0.970	0.960	0.990	8,000	7,820	0.9775	0.938	0.938	0.948	0.938	0.968	8,184	0.9555	-2.04%
2025-10-02	0	0.980	0.960	0.980	0.960	0.980	18,000	17,460	0.9700	0.958	0.938	0.958	0.938	0.958	18,414	0.9482	0.00%
2025-09-30	0	0.980	0.970	0.980	0.960	0.990	56,036	54,213	0.9675	0.958	0.948	0.958	0.938	0.968	57,324	0.9457	-1.01%
2025-09-29	0	0.990	0.990	1.000	-	-	0	0	-	0.968	0.968	0.978	-	-	0	-	1.02%
2025-09-26	0	0.980	0.980	1.000	0.960	0.990	7,000	6,790	0.9700	0.958	0.958	0.978	0.938	0.968	7,161	0.9482	-2.00%
2025-09-25	0	1.000	0.960	1.030	-	-	0	0	-	0.978	0.938	1.007	-	-	0	-	0.00%
2025-09-24	0	1.000	0.960	1.000	0.950	1.000	20,000	19,360	0.9680	0.978	0.938	0.978	0.929	0.978	20,460	0.9462	1.01%
2025-09-23	0	0.990	0.950	1.000	-	-	0	0	-	0.968	0.929	0.978	-	-	0	-	0.00%
2025-09-22	0	0.990	0.960	1.000	0.970	0.970	40,000	38,800	0.9700	0.968	0.938	0.978	0.948	0.948	40,920	0.9482	0.00%
2025-09-19	0	1.010	0.980	1.010	0.980	1.010	214,000	210,500	0.9836	0.968	0.939	0.968	0.939	0.968	223,342	0.9425	-1.94%
2025-09-18	0	1.030	0.980	1.050	0.990	1.030	64,000	63,760	0.9963	0.987	0.939	1.006	0.949	0.987	66,794	0.9546	0.98%
2025-09-17	0	1.020	1.000	1.020	0.950	1.020	276,800	267,672	0.9670	0.977	0.958	0.977	0.910	0.977	288,884	0.9266	2.00%
2025-09-16	0	1.000	0.990	1.000	0.970	1.020	74,000	72,780	0.9835	0.958	0.949	0.958	0.929	0.977	77,230	0.9424	-0.99%
2025-09-15	0	1.010	0.980	1.020	0.970	1.010	240,000	233,860	0.9744	0.968	0.939	0.977	0.929	0.968	250,477	0.9337	-0.98%
2025-09-12	0	1.020	1.000	1.030	1.000	1.020	12,000	12,040	1.0033	0.977	0.958	0.987	0.958	0.977	12,524	0.9614	-0.97%
2025-09-11	0	1.030	1.000	1.030	0.980	1.030	82,000	81,280	0.9912	0.987	0.958	0.987	0.939	0.987	85,580	0.9498	0.00%
2025-09-10	0	1.030	1.030	1.040	1.000	1.020	32,400	32,468	1.0021	0.987	0.987	0.996	0.958	0.977	33,814	0.9602	-0.96%
2025-09-09	0	1.040	1.020	1.040	1.040	1.040	6,000	6,240	1.0400	0.996	0.977	0.996	0.996	0.996	6,262	0.9965	2.97%
2025-09-08	0	1.010	0.990	1.030	0.990	1.010	100,000	99,760	0.9976	0.968	0.949	0.987	0.949	0.968	104,365	0.9559	-2.88%
2025-09-05	0	1.040	0.990	1.040	-	-	0	0	-	0.996	0.949	0.996	-	-	0	-	0.00%
2025-09-04	0	1.040	0.980	1.040	-	-	0	0	-	0.996	0.939	0.996	-	-	0	-	0.00%
2025-09-03	0	1.040	1.020	1.040	1.020	1.040	18,000	18,400	1.0222	0.996	0.977	0.996	0.977	0.996	18,786	0.9795	0.00%
2025-09-02	0	1.040	0.990	1.040	-	-	0	0	-	0.996	0.949	0.996	-	-	0	-	0.00%
2025-09-01	0	1.040	1.000	1.040	1.030	1.040	10,000	10,340	1.0340	0.996	0.958	0.996	0.987	0.996	10,437	0.9907	0.00%
2025-08-29	0	1.040	1.040	1.050	0.990	1.020	1,050,000	1,049,160	0.9992	0.996	0.996	1.006	0.949	0.977	1,095,838	0.9574	1.96%
2025-08-28	0	1.020	1.020	1.050	1.020	1.020	4,420	4,474	1.0122	0.977	0.977	1.006	0.977	0.977	4,613	0.9699	0.00%
2025-08-27	0	1.020	1.010	1.030	1.010	1.040	464,000	472,180	1.0176	0.977	0.968	0.987	0.968	0.996	484,256	0.9751	-1.92%
2025-08-26	0	1.040	1.010	1.040	1.010	1.050	190,000	192,640	1.0139	0.996	0.968	0.996	0.968	1.006	198,294	0.9715	0.00%
2025-08-25	0	1.040	1.010	1.040	1.000	1.040	42,000	42,360	1.0086	0.996	0.968	0.996	0.958	0.996	43,834	0.9664	0.00%
2025-08-22	0	1.040	1.040	1.050	1.010	1.010	768,900	776,553	1.0100	0.996	0.996	1.006	0.968	0.968	802,466	0.9677	-0.95%
2025-08-21	0	1.050	1.010	1.050	1.000	1.050	104,000	105,980	1.0190	1.006	0.968	1.006	0.958	1.006	108,540	0.9764	5.00%
2025-08-20	0	1.000	1.000	1.030	0.970	1.030	10,000	10,180	1.0180	0.958	0.958	0.987	0.929	0.987	10,437	0.9754	-2.91%
2025-08-19	0	1.030	0.980	1.030	-	-	0	0	-	0.987	0.939	0.987	-	-	0	-	-0.96%
2025-08-18	0	1.040	1.000	1.040	1.040	1.040	82,000	85,280	1.0400	0.996	0.958	0.996	0.996	0.996	85,580	0.9965	0.97%
2025-08-15	0	1.030	0.980	1.030	-	-	0	0	-	0.987	0.939	0.987	-	-	0	-	0.00%
2025-08-14	0	1.030	0.990	1.030	0.990	1.030	76,000	75,800	0.9974	0.987	0.949	0.987	0.949	0.987	79,318	0.9556	0.00%
2025-08-13	0	1.030	0.980	1.040	0.910	1.040	90,933	90,782	0.9983	0.987	0.939	0.996	0.872	0.996	94,903	0.9566	3.00%
2025-08-12	0	1.000	0.990	1.000	0.940	1.000	336,000	322,240	0.9590	0.958	0.949	0.958	0.901	0.958	350,668	0.9189	4.17%
2025-08-11	0	0.960	0.950	0.970	0.950	0.960	150,000	143,960	0.9597	0.920	0.910	0.929	0.910	0.920	156,548	0.9196	1.05%
2025-08-08	0	0.950	0.910	0.960	-	-	0	0	-	0.910	0.872	0.920	-	-	0	-	0.00%
2025-08-07	0	0.950	0.920	0.960	-	-	0	0	-	0.910	0.882	0.920	-	-	0	-	0.00%
2025-08-06	0	0.950	0.940	0.960	0.950	0.950	50,000	47,500	0.9500	0.910	0.901	0.920	0.910	0.910	52,183	0.9103	0.00%
2025-08-05	0	0.950	0.940	0.960	0.950	0.960	116,000	110,360	0.9514	0.910	0.901	0.920	0.910	0.920	121,064	0.9116	3.26%
2025-08-04	0	0.920	0.920	0.950	0.900	0.920	60,000	54,960	0.9160	0.882	0.882	0.910	0.862	0.882	62,619	0.8777	-2.13%
2025-08-01	0	0.940	0.900	0.940	-	-	0	0	-	0.901	0.862	0.901	-	-	0	-	0.00%
2025-07-31	0	0.940	0.910	0.940	0.930	0.950	54,000	50,760	0.9400	0.901	0.872	0.901	0.891	0.910	56,357	0.9007	0.00%
2025-07-30	0	0.940	0.930	0.940	0.910	0.950	846,000	786,640	0.9298	0.901	0.891	0.901	0.872	0.910	882,932	0.8909	3.30%
2025-07-29	0	0.910	0.890	0.910	0.900	0.940	54,000	48,680	0.9015	0.872	0.853	0.872	0.862	0.901	56,357	0.8638	-1.09%
2025-07-28	0	0.920	0.920	0.930	0.900	0.920	18,000	16,240	0.9022	0.882	0.882	0.891	0.862	0.882	18,786	0.8645	0.00%
2025-07-25	0	0.920	0.890	0.920	0.890	0.930	12,000	10,880	0.9067	0.882	0.853	0.882	0.853	0.891	12,524	0.8687	1.10%
2025-07-24	0	0.910	0.910	0.920	0.900	0.920	1,248,000	1,123,760	0.9004	0.872	0.872	0.882	0.862	0.882	1,302,481	0.8628	0.00%
2025-07-23	0	0.910	0.900	0.910	0.890	0.940	208,000	188,580	0.9066	0.872	0.862	0.872	0.853	0.901	217,080	0.8687	1.11%
2025-07-22	0	0.900	0.890	0.900	0.890	0.920	144,000	129,360	0.8983	0.862	0.853	0.862	0.853	0.882	150,286	0.8608	-1.10%
2025-07-21	0	0.910	0.900	0.910	0.900	0.940	126,000	113,760	0.9029	0.872	0.862	0.872	0.862	0.901	131,501	0.8651	1.11%
2025-07-18	0	0.900	0.890	0.900	0.890	0.900	62,000	55,680	0.8981	0.862	0.853	0.862	0.853	0.862	64,707	0.8605	1.12%
2025-07-17	0	0.890	0.890	0.900	0.890	0.890	2,000	1,780	0.8900	0.853	0.853	0.862	0.853	0.853	2,087	0.8528	-1.11%
2025-07-16	0	0.900	0.880	0.900	0.880	0.910	444,800	393,748	0.8852	0.862	0.843	0.862	0.843	0.872	464,218	0.8482	0.00%
2025-07-15	0	0.900	0.880	0.900	0.870	0.900	232,000	207,780	0.8956	0.862	0.843	0.862	0.834	0.862	242,128	0.8581	0.00%
2025-07-14	0	0.900	0.880	0.900	0.900	0.900	40,000	36,000	0.9000	0.862	0.843	0.862	0.862	0.862	41,746	0.8624	-1.10%
2025-07-11	0	0.910	0.890	0.910	0.910	0.920	82,000	75,140	0.9163	0.872	0.853	0.872	0.872	0.882	85,580	0.8780	-1.09%
2025-07-10	0	0.920	0.880	0.920	0.900	0.920	108,000	97,740	0.9050	0.882	0.843	0.882	0.862	0.882	112,715	0.8671	1.10%
2025-07-09	0	0.910	0.890	0.910	0.890	0.910	364,000	325,040	0.8930	0.872	0.853	0.872	0.853	0.872	379,890	0.8556	0.00%
2025-07-08	0	0.910	0.900	0.910	0.890	0.910	46,000	41,420	0.9004	0.872	0.862	0.872	0.853	0.872	48,008	0.8628	1.11%
2025-07-07	0	0.900	0.870	0.900	0.900	0.900	70,000	63,000	0.9000	0.862	0.834	0.862	0.862	0.862	73,056	0.8624	0.00%
2025-07-04	0	0.900	0.880	0.900	0.880	0.910	68,000	61,140	0.8991	0.862	0.843	0.862	0.843	0.872	70,969	0.8615	0.00%
2025-07-03	0	0.900	0.870	0.900	0.900	0.900	28,000	25,200	0.9000	0.862	0.834	0.862	0.862	0.862	29,222	0.8624	1.12%
2025-07-02	0	0.890	0.860	0.890	-	-	0	0	-	0.853	0.824	0.853	-	-	0	-	-1.11%
2025-06-30	0	0.900	0.880	0.900	0.880	0.900	28,000	24,760	0.8843	0.862	0.843	0.862	0.843	0.862	29,222	0.8473	2.27%
2025-06-27	0	0.880	0.830	0.880	0.880	0.880	2,000	1,760	0.8800	0.843	0.795	0.843	0.843	0.843	2,087	0.8432	2.33%
2025-06-26	0	0.860	0.810	0.860	0.830	0.880	178,000	151,900	0.8534	0.824	0.776	0.824	0.795	0.843	185,771	0.8177	-1.15%
2025-06-25	0	0.870	0.820	0.870	0.780	0.880	252,000	207,520	0.8235	0.834	0.786	0.834	0.747	0.843	263,001	0.7890	12.99%
2025-06-24	0	0.770	0.770	0.780	0.760	0.780	288,000	221,720	0.7699	0.738	0.738	0.747	0.728	0.747	300,573	0.7377	2.67%
2025-06-23	0	0.750	0.750	0.780	0.750	0.750	14,000	10,500	0.7500	0.719	0.719	0.747	0.719	0.719	14,611	0.7186	2.74%
2025-06-20	0	0.730	0.730	0.760	0.710	0.770	776,000	588,020	0.7578	0.699	0.699	0.728	0.680	0.738	809,876	0.7261	-3.95%
2025-06-19	0	0.760	0.740	0.760	-	-	0	0	-	0.728	0.709	0.728	-	-	0	-	0.00%
2025-06-18	0	0.760	0.750	0.770	-	-	0	0	-	0.728	0.719	0.738	-	-	0	-	0.00%
2025-06-17	0	0.760	0.750	0.760	0.760	0.770	338,000	257,360	0.7614	0.728	0.719	0.728	0.728	0.738	352,755	0.7296	-1.30%
2025-06-16	0	0.770	0.730	0.770	0.770	0.770	190,000	146,300	0.7700	0.738	0.699	0.738	0.738	0.738	198,294	0.7378	-3.75%
2025-06-13	0	0.800	0.760	0.800	0.760	0.800	6,000	4,720	0.7867	0.767	0.728	0.767	0.728	0.767	6,262	0.7538	5.26%
2025-06-12	0	0.760	0.760	0.800	0.750	0.770	148,000	112,460	0.7599	0.728	0.728	0.767	0.719	0.738	154,461	0.7281	-5.00%
2025-06-11	0	0.800	0.780	0.800	-	-	0	0	-	0.767	0.747	0.767	-	-	0	-	0.00%
2025-06-10	0	0.800	0.770	0.800	0.780	0.800	26,000	20,380	0.7838	0.767	0.738	0.767	0.747	0.767	27,135	0.7511	1.27%
2025-06-09	0	0.790	0.750	0.790	0.790	0.790	4,000	3,160	0.7900	0.757	0.719	0.757	0.757	0.757	4,175	0.7570	0.00%
2025-06-06	0	0.790	0.700	0.790	0.800	0.800	20,000	16,000	0.8000	0.757	0.671	0.757	0.767	0.767	20,873	0.7665	5.33%
2025-06-05	0	0.750	0.750	0.780	-	-	0	0	-	0.719	0.719	0.747	-	-	0	-	2.74%
2025-06-04	0	0.730	0.730	0.790	0.730	0.730	2,000	1,460	0.7300	0.699	0.699	0.757	0.699	0.699	2,087	0.6995	-2.67%
2025-06-03	0	0.750	0.750	0.800	0.730	0.750	112,000	82,380	0.7355	0.719	0.719	0.767	0.699	0.719	116,889	0.7048	2.74%
2025-06-02	0	0.730	0.720	0.740	-	-	0	0	-	0.699	0.690	0.709	-	-	0	-	0.00%
2025-05-30	0	0.750	0.710	0.750	0.750	0.760	6,000	4,520	0.7533	0.699	0.662	0.699	0.699	0.709	6,433	0.7026	-2.60%
2025-05-29	0	0.770	0.730	0.770	0.730	0.780	136,000	101,440	0.7459	0.718	0.681	0.718	0.681	0.727	145,826	0.6956	5.48%
2025-05-28	0	0.730	0.710	0.730	0.710	0.730	116,000	84,560	0.7290	0.681	0.662	0.681	0.662	0.681	124,381	0.6798	0.00%
2025-05-27	0	0.730	0.720	0.780	0.710	0.730	6,000	4,320	0.7200	0.681	0.671	0.727	0.662	0.681	6,433	0.6715	0.00%
2025-05-26	0	0.730	0.710	0.760	-	-	0	0	-	0.681	0.662	0.709	-	-	0	-	0.00%
2025-05-23	0	0.730	0.730	0.780	0.720	0.730	110,000	79,880	0.7262	0.681	0.681	0.727	0.671	0.681	117,947	0.6773	2.82%
2025-05-22	0	0.710	0.710	0.780	0.710	0.730	22,000	16,020	0.7282	0.662	0.662	0.727	0.662	0.681	23,589	0.6791	-2.74%
2025-05-21	0	0.730	0.710	0.730	-	-	0	0	-	0.681	0.662	0.681	-	-	0	-	0.00%
2025-05-20	0	0.730	0.720	0.780	-	-	0	0	-	0.681	0.671	0.727	-	-	0	-	0.00%
2025-05-19	0	0.730	0.720	0.740	0.720	0.730	182,000	131,260	0.7212	0.681	0.671	0.690	0.671	0.681	195,149	0.6726	1.39%
2025-05-16	0	0.720	0.720	0.740	-	-	0	0	-	0.671	0.671	0.690	-	-	0	-	0.00%
2025-05-15	0	0.720	0.720	0.740	0.720	0.740	95,600	69,848	0.7306	0.671	0.671	0.690	0.671	0.690	102,507	0.6814	-2.70%
2025-05-14	0	0.740	0.740	0.780	0.740	0.740	6,000	4,440	0.7400	0.690	0.690	0.727	0.690	0.690	6,433	0.6901	0.00%
2025-05-13	0	0.740	0.730	0.780	-	-	0	0	-	0.690	0.681	0.727	-	-	0	-	0.00%
2025-05-12	0	0.740	0.720	0.770	-	-	0	0	-	0.690	0.671	0.718	-	-	0	-	0.00%
2025-05-09	0	0.740	0.740	0.790	0.730	0.760	474,000	351,340	0.7412	0.690	0.690	0.737	0.681	0.709	508,246	0.6913	2.78%
2025-05-08	0	0.720	0.720	0.740	0.700	0.720	62,000	44,120	0.7116	0.671	0.671	0.690	0.653	0.671	66,479	0.6637	-4.00%
2025-05-07	0	0.750	0.730	0.790	0.750	0.750	60,000	45,000	0.7500	0.699	0.681	0.737	0.699	0.699	64,335	0.6995	2.74%
2025-05-06	0	0.730	0.730	0.750	0.730	0.750	122,000	90,260	0.7398	0.681	0.681	0.699	0.681	0.699	130,814	0.6900	1.39%
2025-05-02	0	0.720	0.720	0.850	0.720	0.750	48,000	35,940	0.7488	0.671	0.671	0.793	0.671	0.699	51,468	0.6983	-2.70%
2025-04-30	0	0.740	0.730	0.850	0.720	0.750	116,000	85,340	0.7357	0.690	0.681	0.793	0.671	0.699	124,381	0.6861	2.78%
2025-04-29	0	0.720	0.720	0.800	-	-	0	0	-	0.671	0.671	0.746	-	-	0	-	0.00%
2025-04-28	0	0.720	0.720	0.760	0.720	0.750	32,000	23,880	0.7463	0.671	0.671	0.709	0.671	0.699	34,312	0.6960	-4.00%
2025-04-25	0	0.750	0.730	0.750	-	-	0	0	-	0.699	0.681	0.699	-	-	0	-	0.00%
2025-04-24	0	0.750	0.710	0.790	-	-	0	0	-	0.699	0.662	0.737	-	-	0	-	0.00%
2025-04-23	0	0.750	0.730	0.800	-	-	0	0	-	0.699	0.681	0.746	-	-	0	-	0.00%
2025-04-22	0	0.750	0.720	0.750	-	-	0	0	-	0.699	0.671	0.699	-	-	0	-	0.00%
2025-04-17	0	0.750	0.700	0.750	-	-	0	0	-	0.699	0.653	0.699	-	-	0	-	-3.85%
2025-04-16	0	0.780	0.700	0.800	-	-	0	0	-	0.727	0.653	0.746	-	-	0	-	5.41%
2025-04-15	0	0.740	0.710	0.740	-	-	0	0	-	0.690	0.662	0.690	-	-	0	-	0.00%
2025-04-14	0	0.740	0.710	0.760	-	-	0	0	-	0.690	0.662	0.709	-	-	0	-	0.00%
2025-04-11	0	0.740	0.720	0.780	0.700	0.740	248,000	174,820	0.7049	0.690	0.671	0.727	0.653	0.690	265,918	0.6574	-2.63%
2025-04-10	0	0.760	0.740	0.760	0.740	0.800	172,000	131,880	0.7667	0.709	0.690	0.709	0.690	0.746	184,427	0.7151	-1.30%
2025-04-09	0	0.770	0.730	0.790	-	-	0	0	-	0.718	0.681	0.737	-	-	0	-	0.00%
2025-04-08	0	0.770	0.710	0.780	0.740	0.790	218,000	167,560	0.7686	0.718	0.662	0.727	0.690	0.737	233,750	0.7168	-3.75%
2025-04-07	0	0.800	0.780	0.810	-	-	0	0	-	0.746	0.727	0.755	-	-	0	-	0.00%
2025-04-03	0	0.800	0.800	0.880	-	-	0	0	-	0.746	0.746	0.821	-	-	0	-	0.00%
2025-04-02	0	0.800	0.800	0.870	-	-	0	0	-	0.746	0.746	0.811	-	-	0	-	0.00%
2025-04-01	0	0.800	0.800	0.870	-	-	0	0	-	0.746	0.746	0.811	-	-	0	-	0.00%
2025-03-31	0	0.800	0.790	0.800	0.790	0.800	52,000	41,560	0.7992	0.746	0.737	0.746	0.737	0.746	55,757	0.7454	-1.23%
2025-03-28	0	0.810	0.800	0.860	-	-	0	0	-	0.755	0.746	0.802	-	-	0	-	0.00%
2025-03-27	0	0.810	0.810	0.840	0.800	0.850	80,000	67,900	0.8488	0.755	0.755	0.783	0.746	0.793	85,780	0.7916	-3.57%
2025-03-26	0	0.840	0.840	0.950	0.840	0.840	52,000	43,680	0.8400	0.783	0.783	0.886	0.783	0.783	55,757	0.7834	3.70%
2025-03-25	0	0.810	0.810	0.840	-	-	0	0	-	0.755	0.755	0.783	-	-	0	-	0.00%
2025-03-24	0	0.810	0.810	0.840	0.810	0.810	14,000	11,340	0.8100	0.755	0.755	0.783	0.755	0.755	15,011	0.7554	-3.57%
2025-03-21	0	0.840	0.820	0.840	0.840	0.850	170,000	142,880	0.8405	0.783	0.765	0.783	0.783	0.793	182,282	0.7838	0.00%
2025-03-20	0	0.840	0.840	0.860	0.840	0.850	60,000	50,900	0.8483	0.783	0.783	0.802	0.783	0.793	64,335	0.7912	-4.55%
2025-03-19	0	0.880	0.880	0.890	-	-	0	0	-	0.821	0.821	0.830	-	-	0	-	7.32%
2025-03-18	0	0.820	0.820	0.860	0.820	0.820	36,000	29,520	0.8200	0.765	0.765	0.802	0.765	0.765	38,601	0.7647	0.00%
2025-03-17	0	0.820	0.820	0.850	0.810	0.840	172,000	143,260	0.8329	0.765	0.765	0.793	0.755	0.783	184,427	0.7768	-2.38%
2025-03-14	0	0.840	0.840	0.880	0.840	0.890	370,000	314,780	0.8508	0.783	0.783	0.821	0.783	0.830	396,732	0.7934	-2.33%
2025-03-13	0	0.860	0.830	0.870	0.830	0.860	672,000	572,260	0.8516	0.802	0.774	0.811	0.774	0.802	720,551	0.7942	1.18%
2025-03-12	0	0.850	0.820	0.860	0.800	0.850	310,000	257,340	0.8301	0.793	0.765	0.802	0.746	0.793	332,397	0.7742	4.94%
2025-03-11	0	0.810	0.790	0.830	-	-	0	0	-	0.755	0.737	0.774	-	-	0	-	0.00%
2025-03-10	0	0.810	0.800	0.850	0.800	0.820	84,000	67,540	0.8040	0.755	0.746	0.793	0.746	0.765	90,069	0.7499	5.19%
2025-03-07	0	0.770	0.750	0.780	0.750	0.750	40,000	30,000	0.7500	0.718	0.699	0.727	0.699	0.699	42,890	0.6995	1.32%
2025-03-06	0	0.760	0.750	0.780	-	-	0	0	-	0.709	0.699	0.727	-	-	0	-	0.00%
2025-03-05	0	0.760	0.750	0.760	0.750	0.760	60,000	45,060	0.7510	0.709	0.699	0.709	0.699	0.709	64,335	0.7004	1.33%
2025-03-04	0	0.750	0.740	0.750	0.750	0.750	130,000	97,500	0.7500	0.699	0.690	0.699	0.699	0.699	139,392	0.6995	1.35%
2025-03-03	0	0.740	0.740	0.760	0.720	0.740	338,000	249,420	0.7379	0.690	0.690	0.709	0.671	0.690	362,420	0.6882	0.00%
2025-02-28	0	0.740	0.740	0.750	0.730	0.760	42,000	31,560	0.7514	0.690	0.690	0.699	0.681	0.709	45,034	0.7008	-2.63%
2025-02-27	0	0.760	0.730	0.780	-	-	0	0	-	0.709	0.681	0.727	-	-	0	-	0.00%
2025-02-26	0	0.760	0.730	0.760	0.730	0.760	26,210	19,667	0.7504	0.709	0.681	0.709	0.681	0.709	28,104	0.6998	-1.30%
2025-02-25	0	0.770	0.730	0.780	0.730	0.730	12,000	8,760	0.7300	0.718	0.681	0.727	0.681	0.681	12,867	0.6808	0.00%
2025-02-24	0	0.770	0.720	0.770	0.770	0.770	20,000	15,400	0.7700	0.718	0.671	0.718	0.718	0.718	21,445	0.7181	0.00%
2025-02-21	0	0.770	0.760	0.780	0.710	0.770	32,000	24,040	0.7513	0.718	0.709	0.727	0.662	0.718	34,312	0.7006	4.05%
2025-02-20	0	0.740	0.740	0.770	0.730	0.740	24,000	17,680	0.7367	0.690	0.690	0.718	0.681	0.690	25,734	0.6870	0.00%
2025-02-19	0	0.740	0.710	0.740	0.700	0.740	126,000	90,160	0.7156	0.690	0.662	0.690	0.653	0.690	135,103	0.6673	1.37%
2025-02-18	0	0.730	0.700	0.730	0.710	0.740	42,000	30,260	0.7205	0.681	0.653	0.681	0.662	0.690	45,034	0.6719	1.39%
2025-02-17	0	0.720	0.720	0.730	0.720	0.770	40,000	29,760	0.7440	0.671	0.671	0.681	0.671	0.718	42,890	0.6939	0.00%
2025-02-14	0	0.720	0.720	0.740	0.720	0.720	22,000	15,840	0.7200	0.671	0.671	0.690	0.671	0.671	23,589	0.6715	0.00%
2025-02-13	0	0.720	0.710	0.730	0.710	0.730	334,000	240,980	0.7215	0.671	0.662	0.681	0.662	0.681	358,131	0.6729	-1.37%
2025-02-12	0	0.730	0.720	0.730	0.730	0.730	44,000	32,120	0.7300	0.681	0.671	0.681	0.681	0.681	47,179	0.6808	0.00%
2025-02-11	0	0.730	0.720	0.740	0.720	0.740	16,000	11,800	0.7375	0.681	0.671	0.690	0.671	0.690	17,156	0.6878	-1.35%
2025-02-10	0	0.740	0.720	0.740	0.710	0.740	284,000	205,000	0.7218	0.690	0.671	0.690	0.662	0.690	304,518	0.6732	-2.63%
2025-02-07	0	0.760	0.720	0.760	-	-	0	0	-	0.709	0.671	0.709	-	-	0	-	-1.30%
2025-02-06	0	0.770	0.770	0.780	0.760	0.780	104,000	81,040	0.7792	0.718	0.718	0.727	0.709	0.727	111,514	0.7267	5.48%
2025-02-05	0	0.730	0.730	0.760	0.720	0.760	8,000	5,940	0.7425	0.681	0.681	0.709	0.671	0.709	8,578	0.6925	-5.19%
2025-02-04	0	0.770	0.770	0.780	0.710	0.750	10,000	7,420	0.7420	0.718	0.718	0.727	0.662	0.699	10,722	0.6920	6.94%
2025-02-03	0	0.720	0.710	0.750	0.720	0.720	4,000	2,880	0.7200	0.671	0.662	0.699	0.671	0.671	4,289	0.6715	-7.69%
2025-01-28	0	0.780	0.780	0.790	0.680	0.750	32,000	22,980	0.7181	0.727	0.727	0.737	0.634	0.699	34,312	0.6697	4.00%
2025-01-27	0	0.750	0.730	0.790	-	-	0	0	-	0.699	0.681	0.737	-	-	0	-	0.00%
2025-01-24	0	0.750	0.720	0.780	-	-	0	0	-	0.699	0.671	0.727	-	-	0	-	0.00%
2025-01-23	0	0.750	0.750	0.760	0.720	0.750	20,000	14,800	0.7400	0.699	0.699	0.709	0.671	0.699	21,445	0.6901	-1.32%
2025-01-22	0	0.760	0.730	0.780	-	-	0	0	-	0.709	0.681	0.727	-	-	0	-	0.00%
2025-01-21	0	0.760	0.760	0.770	0.730	0.750	48,000	35,400	0.7375	0.709	0.709	0.718	0.681	0.699	51,468	0.6878	-1.30%
2025-01-20	0	0.770	0.770	0.780	0.720	0.780	18,000	13,300	0.7389	0.718	0.718	0.727	0.671	0.727	19,300	0.6891	0.00%
2025-01-17	0	0.770	0.770	0.780	0.770	0.770	26,000	20,020	0.7700	0.718	0.718	0.727	0.718	0.718	27,878	0.7181	0.00%
2025-01-16	0	0.770	0.720	0.790	0.770	0.770	2,000	1,540	0.7700	0.718	0.671	0.737	0.718	0.718	2,144	0.7181	2.67%
2025-01-15	0	0.750	0.710	0.790	-	-	0	0	-	0.699	0.662	0.737	-	-	0	-	0.00%
2025-01-14	0	0.750	0.750	0.780	0.720	0.750	24,000	17,580	0.7325	0.699	0.699	0.727	0.671	0.699	25,734	0.6831	-2.60%
2025-01-13	0	0.770	0.750	0.780	0.730	0.770	78,000	58,160	0.7456	0.718	0.699	0.727	0.681	0.718	83,635	0.6954	6.94%
2025-01-10	0	0.720	0.710	0.780	0.720	0.750	22,000	16,440	0.7473	0.671	0.662	0.727	0.671	0.699	23,589	0.6969	-2.70%
2025-01-09	0	0.740	0.690	0.790	-	-	0	0	-	0.690	0.644	0.737	-	-	0	-	0.00%
2025-01-08	0	0.740	0.720	0.780	0.720	0.740	182,000	131,080	0.7202	0.690	0.671	0.727	0.671	0.690	195,149	0.6717	2.78%
2025-01-07	0	0.720	0.700	0.720	0.700	0.720	50,000	35,600	0.7120	0.671	0.653	0.671	0.653	0.671	53,612	0.6640	1.41%
2025-01-06	0	0.710	0.680	0.700	0.690	0.720	308,000	217,720	0.7069	0.662	0.634	0.653	0.644	0.671	330,252	0.6593	-4.05%
2025-01-03	0	0.740	0.710	0.740	0.710	0.740	386,000	276,780	0.7170	0.690	0.662	0.690	0.662	0.690	413,888	0.6687	2.78%
2025-01-02	0	0.720	0.700	0.730	0.700	0.730	168,000	120,180	0.7154	0.671	0.653	0.681	0.653	0.681	180,138	0.6672	-2.70%
2024-12-31	0	0.740	0.720	0.740	0.720	0.750	118,000	87,500	0.7415	0.690	0.671	0.690	0.671	0.699	126,525	0.6916	1.37%
2024-12-30	0	0.730	0.720	0.750	0.730	0.740	168,000	124,180	0.7392	0.681	0.671	0.699	0.681	0.690	180,138	0.6894	-2.67%
2024-12-27	0	0.750	0.740	0.800	0.730	0.750	74,000	54,420	0.7354	0.699	0.690	0.746	0.681	0.699	79,346	0.6859	0.00%
2024-12-24	0	0.750	0.740	0.760	-	-	0	0	-	0.699	0.690	0.709	-	-	0	-	-1.32%
2024-12-23	0	0.760	0.740	0.770	0.740	0.760	276,000	205,460	0.7444	0.709	0.690	0.718	0.690	0.709	295,941	0.6943	1.33%
2024-12-20	0	0.750	0.740	0.770	0.750	0.750	10,000	7,500	0.7500	0.699	0.690	0.718	0.699	0.699	10,722	0.6995	-2.60%
2024-12-19	0	0.770	0.740	0.770	0.770	0.770	2,000	1,540	0.7700	0.718	0.690	0.718	0.718	0.718	2,144	0.7181	2.67%
2024-12-18	0	0.750	0.750	0.770	0.750	0.750	10,000	7,500	0.7500	0.699	0.699	0.718	0.699	0.699	10,722	0.6995	-2.60%
2024-12-17	0	0.770	0.740	0.770	0.770	0.770	118,000	90,860	0.7700	0.718	0.690	0.718	0.718	0.718	126,525	0.7181	0.00%
2024-12-16	0	0.770	0.740	0.770	0.760	0.770	46,000	35,060	0.7622	0.718	0.690	0.718	0.709	0.718	49,323	0.7108	1.32%
2024-12-13	0	0.760	0.740	0.760	0.730	0.760	136,000	103,200	0.7588	0.709	0.690	0.709	0.681	0.709	145,826	0.7077	1.33%
2024-12-12	0	0.750	0.750	0.770	0.750	0.770	192,000	145,020	0.7553	0.699	0.699	0.718	0.699	0.718	205,872	0.7044	-3.85%
2024-12-11	0	0.780	0.750	0.790	0.780	0.780	6,000	4,680	0.7800	0.727	0.699	0.737	0.727	0.727	6,433	0.7274	-1.27%
2024-12-10	0	0.790	0.750	0.800	0.790	0.790	24,000	18,960	0.7900	0.737	0.699	0.746	0.737	0.737	25,734	0.7368	5.33%
2024-12-09	0	0.750	0.750	0.800	0.750	0.760	12,000	9,120	0.7600	0.699	0.699	0.746	0.699	0.709	12,867	0.7088	-3.85%
2024-12-06	0	0.780	0.770	0.790	-	-	0	0	-	0.727	0.718	0.737	-	-	0	-	0.00%
2024-12-05	0	0.780	0.780	0.800	0.780	0.780	14,000	10,920	0.7800	0.727	0.727	0.746	0.727	0.727	15,011	0.7274	1.30%
2024-12-04	0	0.770	0.760	0.800	-	-	0	0	-	0.718	0.709	0.746	-	-	0	-	0.00%
2024-12-03	0	0.770	0.770	0.790	0.760	0.780	136,000	105,020	0.7722	0.718	0.718	0.737	0.709	0.727	145,826	0.7202	-3.75%
2024-12-02	0	0.800	0.780	0.800	0.780	0.800	92,000	73,320	0.7970	0.746	0.727	0.746	0.727	0.746	98,647	0.7433	2.56%
2024-11-29	0	0.780	0.780	0.810	0.780	0.780	10,000	7,800	0.7800	0.727	0.727	0.755	0.727	0.727	10,722	0.7274	0.00%
2024-11-28	0	0.780	0.780	0.820	0.780	0.780	70,000	54,600	0.7800	0.727	0.727	0.765	0.727	0.727	75,057	0.7274	-2.50%
2024-11-27	0	0.800	0.780	0.840	0.780	0.800	134,000	105,280	0.7857	0.746	0.727	0.783	0.727	0.746	143,681	0.7327	2.56%
2024-11-26	0	0.780	0.780	0.800	-	-	0	0	-	0.727	0.727	0.746	-	-	0	-	0.00%
2024-11-25	0	0.780	0.780	0.790	0.760	0.810	22,000	17,700	0.8045	0.727	0.727	0.737	0.709	0.755	23,589	0.7503	-2.50%
2024-11-22	0	0.800	0.770	0.810	0.760	0.800	90,000	70,780	0.7864	0.746	0.718	0.755	0.709	0.746	96,502	0.7335	0.00%
2024-11-21	0	0.800	0.800	0.820	0.800	0.820	60,000	48,480	0.8080	0.746	0.746	0.765	0.746	0.765	64,335	0.7536	2.56%
2024-11-20	0	0.780	0.780	0.850	0.780	0.830	20,000	16,420	0.8210	0.727	0.727	0.793	0.727	0.774	21,445	0.7657	-2.50%
2024-11-19	0	0.800	0.800	0.850	0.800	0.800	30,000	24,000	0.8000	0.746	0.746	0.793	0.746	0.746	32,167	0.7461	-3.61%
2024-11-18	0	0.830	0.800	0.850	-	-	0	0	-	0.774	0.746	0.793	-	-	0	-	0.00%
2024-11-15	0	0.830	0.800	0.850	0.830	0.830	18,000	14,940	0.8300	0.774	0.746	0.793	0.774	0.774	19,300	0.7741	2.47%
2024-11-14	0	0.810	0.810	0.840	-	-	0	0	-	0.755	0.755	0.783	-	-	0	-	0.00%
2024-11-13	0	0.810	0.790	0.810	-	-	0	0	-	0.755	0.737	0.755	-	-	0	-	0.00%
2024-11-12	0	0.810	0.810	0.840	0.810	0.810	4,000	3,240	0.8100	0.755	0.755	0.783	0.755	0.755	4,289	0.7554	-1.22%
2024-11-11	0	0.820	0.820	0.840	-	-	0	0	-	0.765	0.765	0.783	-	-	0	-	1.23%
2024-11-08	0	0.810	0.810	0.830	0.810	0.810	6,800	5,468	0.8041	0.755	0.755	0.774	0.755	0.755	7,291	0.7499	-3.57%
2024-11-07	0	0.840	0.820	0.840	-	-	0	0	-	0.783	0.765	0.783	-	-	0	-	-1.18%
2024-11-06	0	0.850	0.820	0.850	0.810	0.850	14,000	11,520	0.8229	0.793	0.765	0.793	0.755	0.793	15,011	0.7674	0.00%
2024-11-05	0	0.850	0.820	0.850	0.800	0.850	88,000	73,320	0.8332	0.793	0.765	0.793	0.746	0.793	94,358	0.7770	7.59%
2024-11-04	0	0.790	0.790	0.800	0.790	0.830	122,000	100,100	0.8205	0.737	0.737	0.746	0.737	0.774	130,814	0.7652	-4.82%
2024-11-01	0	0.830	0.830	0.840	0.830	0.860	35,400	29,574	0.8354	0.774	0.774	0.783	0.774	0.802	37,958	0.7791	-3.49%
2024-10-31	0	0.860	0.840	0.920	0.840	0.860	40,000	33,980	0.8495	0.802	0.783	0.858	0.783	0.802	42,890	0.7923	3.61%
2024-10-30	0	0.830	0.830	0.860	0.830	0.830	6,000	4,980	0.8300	0.774	0.774	0.802	0.774	0.774	6,433	0.7741	0.00%
2024-10-29	0	0.830	0.830	0.840	-	-	0	0	-	0.774	0.774	0.783	-	-	0	-	0.00%
2024-10-28	0	0.830	0.830	0.890	0.830	0.840	108,040	90,591	0.8385	0.774	0.774	0.830	0.774	0.783	115,846	0.7820	-1.19%
2024-10-25	0	0.840	0.830	0.840	0.840	0.840	6,000	5,040	0.8400	0.783	0.774	0.783	0.783	0.783	6,433	0.7834	0.00%
2024-10-24	0	0.840	0.830	0.850	0.830	0.840	32,000	26,860	0.8394	0.783	0.774	0.793	0.774	0.783	34,312	0.7828	0.00%
2024-10-23	0	0.840	0.830	0.880	0.830	0.840	20,000	16,740	0.8370	0.783	0.774	0.821	0.774	0.783	21,445	0.7806	0.00%
2024-10-22	0	0.840	0.830	0.850	-	-	0	0	-	0.783	0.774	0.793	-	-	0	-	0.00%
2024-10-21	0	0.840	0.830	0.850	0.830	0.840	24,000	20,100	0.8375	0.783	0.774	0.793	0.774	0.783	25,734	0.7811	0.00%
2024-10-18	0	0.840	0.830	0.840	0.840	0.840	22,000	18,480	0.8400	0.783	0.774	0.783	0.783	0.783	23,589	0.7834	0.00%
2024-10-17	0	0.840	0.830	0.890	0.830	0.840	32,000	26,580	0.8306	0.783	0.774	0.830	0.774	0.783	34,312	0.7747	0.00%
2024-10-16	0	0.840	0.830	0.840	-	-	0	0	-	0.783	0.774	0.783	-	-	0	-	0.00%
2024-10-15	0	0.840	0.840	0.910	0.830	0.830	4,000	3,320	0.8300	0.783	0.783	0.849	0.774	0.774	4,289	0.7741	-2.33%
2024-10-14	0	0.860	0.850	0.900	0.830	0.860	6,000	5,100	0.8500	0.802	0.793	0.839	0.774	0.802	6,433	0.7927	2.38%
2024-10-10	0	0.840	0.840	0.920	0.840	0.870	22,000	18,980	0.8627	0.783	0.783	0.858	0.783	0.811	23,589	0.8046	-3.45%
2024-10-09	0	0.870	0.870	0.920	0.870	0.910	6,000	5,380	0.8967	0.811	0.811	0.858	0.811	0.849	6,433	0.8362	-5.43%
2024-10-08	0	0.920	0.880	0.940	0.880	0.940	90,000	79,840	0.8871	0.858	0.821	0.877	0.821	0.877	96,502	0.8273	-2.13%
2024-10-07	0	0.940	0.870	0.950	0.920	0.950	44,000	41,100	0.9341	0.877	0.811	0.886	0.858	0.886	47,179	0.8712	2.17%
2024-10-04	0	0.920	0.920	0.930	0.920	0.920	76,000	69,920	0.9200	0.858	0.858	0.867	0.858	0.858	81,491	0.8580	4.55%
2024-10-03	0	0.880	0.880	0.890	0.870	0.880	91,000	79,950	0.8786	0.821	0.821	0.830	0.811	0.821	97,575	0.8194	4.76%
2024-10-02	0	0.840	0.840	0.850	0.770	0.840	280,000	234,560	0.8377	0.783	0.783	0.793	0.718	0.783	300,230	0.7813	0.00%
2024-09-30	0	0.840	0.840	0.850	0.840	0.840	80,000	67,200	0.8400	0.783	0.783	0.793	0.783	0.783	85,780	0.7834	3.70%
2024-09-27	0	0.810	0.810	0.820	0.800	0.820	168,000	136,920	0.8150	0.755	0.755	0.765	0.746	0.765	180,138	0.7601	1.25%
2024-09-26	0	0.800	0.800	0.840	0.800	0.800	12,000	9,600	0.8000	0.746	0.746	0.783	0.746	0.746	12,867	0.7461	-1.23%
2024-09-25	0	0.810	0.800	0.840	0.800	0.840	24,000	19,780	0.8242	0.755	0.746	0.783	0.746	0.783	25,734	0.7686	-1.22%
2024-09-24	0	0.820	0.800	0.830	0.820	0.820	60,000	49,200	0.8200	0.765	0.746	0.774	0.765	0.765	64,335	0.7647	2.50%
2024-09-23	0	0.800	0.780	0.830	0.780	0.800	40,000	31,920	0.7980	0.746	0.727	0.774	0.727	0.746	42,890	0.7442	2.56%
2024-09-20	0	0.800	0.780	0.870	-	-	0	0	-	0.727	0.709	0.791	-	-	0	-	0.00%
2024-09-19	0	0.800	0.780	0.840	-	-	0	0	-	0.727	0.709	0.764	-	-	0	-	0.00%
2024-09-17	0	0.800	0.780	0.850	0.800	0.800	26,000	20,800	0.8000	0.727	0.709	0.773	0.727	0.727	28,593	0.7274	3.90%
2024-09-16	0	0.770	0.770	0.820	0.770	0.830	32,000	25,240	0.7888	0.700	0.700	0.746	0.700	0.755	35,192	0.7172	-8.33%
2024-09-13	0	0.840	0.840	0.870	0.830	0.840	64,000	53,540	0.8366	0.764	0.764	0.791	0.755	0.764	70,383	0.7607	1.20%
2024-09-12	0	0.830	0.830	0.840	0.820	0.830	44,000	36,120	0.8209	0.755	0.755	0.764	0.746	0.755	48,389	0.7465	1.22%
2024-09-11	0	0.820	0.820	0.840	0.750	0.830	106,000	85,340	0.8051	0.746	0.746	0.764	0.682	0.755	116,573	0.7321	0.00%
2024-09-10	0	0.820	0.800	0.820	0.780	0.820	32,000	25,800	0.8063	0.746	0.727	0.746	0.709	0.746	35,192	0.7331	2.50%
2024-09-09	0	0.800	0.730	0.850	-	-	0	0	-	0.727	0.664	0.773	-	-	0	-	0.00%
2024-09-05	0	0.800	0.750	0.800	-	-	0	0	-	0.727	0.682	0.727	-	-	0	-	-5.88%
2024-09-04	0	0.850	0.730	0.850	-	-	0	0	-	0.773	0.664	0.773	-	-	0	-	0.00%
2024-09-03	0	0.850	0.760	0.850	0.720	0.850	114,000	96,000	0.8421	0.773	0.691	0.773	0.655	0.773	125,371	0.7657	11.84%
2024-09-02	0	0.760	0.710	0.850	-	-	0	0	-	0.691	0.646	0.773	-	-	0	-	0.00%
2024-08-30	0	0.760	0.750	0.840	-	-	0	0	-	0.691	0.682	0.764	-	-	0	-	0.00%
2024-08-29	0	0.760	0.750	0.820	-	-	0	0	-	0.691	0.682	0.746	-	-	0	-	0.00%
2024-08-28	0	0.760	0.760	0.800	0.750	0.750	12,000	9,000	0.7500	0.691	0.691	0.727	0.682	0.682	13,197	0.6820	-5.00%
2024-08-27	0	0.800	0.750	0.840	-	-	0	0	-	0.727	0.682	0.764	-	-	0	-	0.00%
2024-08-26	0	0.800	0.760	0.830	0.800	0.800	10,000	8,000	0.8000	0.727	0.691	0.755	0.727	0.727	10,997	0.7274	2.56%
2024-08-23	0	0.780	0.780	0.790	-	-	0	0	-	0.709	0.709	0.718	-	-	0	-	4.00%
2024-08-22	0	0.750	0.710	0.750	-	-	0	0	-	0.682	0.646	0.682	-	-	0	-	0.00%
2024-08-21	0	0.750	0.720	0.800	-	-	0	0	-	0.682	0.655	0.727	-	-	0	-	0.00%
2024-08-20	0	0.750	0.710	0.830	0.710	0.750	34,000	24,920	0.7329	0.682	0.646	0.755	0.646	0.682	37,391	0.6665	4.17%
2024-08-19	0	0.720	0.700	0.740	0.700	0.720	336,000	241,800	0.7196	0.655	0.637	0.673	0.637	0.655	369,513	0.6544	0.00%
2024-08-16	0	0.720	0.720	0.740	-	-	0	0	-	0.655	0.655	0.673	-	-	0	-	0.00%
2024-08-15	0	0.720	0.700	0.720	0.700	0.720	190,000	133,500	0.7026	0.655	0.637	0.655	0.637	0.655	208,951	0.6389	0.00%
2024-08-14	0	0.720	0.720	0.770	0.720	0.720	52,000	37,440	0.7200	0.655	0.655	0.700	0.655	0.655	57,187	0.6547	-5.26%
2024-08-13	0	0.760	0.740	0.770	0.720	0.760	98,000	73,940	0.7545	0.691	0.673	0.700	0.655	0.691	107,775	0.6861	7.04%
2024-08-12	0	0.710	0.720	0.760	0.710	0.750	200,000	147,300	0.7365	0.646	0.655	0.691	0.646	0.682	219,948	0.6697	-8.97%
2024-08-09	0	0.780	0.780	0.870	0.730	0.760	4,000	2,980	0.7450	0.709	0.709	0.791	0.664	0.691	4,399	0.6774	1.30%
2024-08-08	0	0.770	0.730	0.770	-	-	0	0	-	0.700	0.664	0.700	-	-	0	-	0.00%
2024-08-07	0	0.770	0.730	0.780	-	-	0	0	-	0.700	0.664	0.709	-	-	0	-	0.00%
2024-08-06	0	0.770	0.740	0.800	-	-	0	0	-	0.700	0.673	0.727	-	-	0	-	0.00%
2024-08-05	0	0.770	0.730	0.850	0.770	0.780	176,000	133,720	0.7598	0.700	0.664	0.773	0.700	0.709	193,555	0.6909	1.32%
2024-08-02	0	0.760	0.760	0.850	0.750	0.750	50,000	37,500	0.7500	0.691	0.691	0.773	0.682	0.682	54,987	0.6820	-2.56%
2024-08-01	0	0.780	0.750	0.850	-	-	0	0	-	0.709	0.682	0.773	-	-	0	-	0.00%
2024-07-31	0	0.780	0.760	0.850	-	-	0	0	-	0.709	0.691	0.773	-	-	0	-	0.00%
2024-07-30	0	0.780	0.750	0.840	0.780	0.790	100,000	78,040	0.7804	0.709	0.682	0.764	0.709	0.718	109,974	0.7096	0.00%
2024-07-29	0	0.780	0.780	0.880	-	-	0	0	-	0.709	0.709	0.800	-	-	0	-	0.00%
2024-07-26	0	0.780	0.730	0.850	-	-	0	0	-	0.709	0.664	0.773	-	-	0	-	0.00%
2024-07-25	0	0.780	0.760	0.800	0.760	0.780	80,000	61,200	0.7650	0.709	0.691	0.727	0.691	0.709	87,979	0.6956	0.00%
2024-07-24	0	0.780	0.760	0.860	0.780	0.870	22,000	18,940	0.8609	0.709	0.691	0.782	0.709	0.791	24,194	0.7828	-1.27%
2024-07-23	0	0.790	0.780	0.900	-	-	0	0	-	0.718	0.709	0.818	-	-	0	-	0.00%
2024-07-22	0	0.790	0.790	0.880	0.780	0.780	98,000	76,440	0.7800	0.718	0.718	0.800	0.709	0.709	107,775	0.7093	-1.25%
2024-07-19	0	0.800	0.780	0.840	-	-	100,000	80,000	0.8000	0.727	0.709	0.764	-	-	109,974	0.7274	0.00%
2024-07-18	0	0.800	0.800	0.850	-	-	0	0	-	0.727	0.727	0.773	-	-	0	-	0.00%
2024-07-17	0	0.800	0.800	0.850	-	-	84,000	67,200	0.8000	0.727	0.727	0.773	-	-	92,378	0.7274	0.00%
2024-07-16	0	0.800	0.800	0.860	0.760	0.800	52,000	39,720	0.7638	0.727	0.727	0.782	0.691	0.727	57,187	0.6946	-2.44%
2024-07-15	0	0.820	0.800	0.880	-	-	0	0	-	0.746	0.727	0.800	-	-	0	-	0.00%
2024-07-12	0	0.820	0.820	0.880	-	-	0	0	-	0.746	0.746	0.800	-	-	0	-	0.00%
2024-07-11	0	0.820	0.820	0.880	0.820	0.820	2,000	1,640	0.8200	0.746	0.746	0.800	0.746	0.746	2,199	0.7456	0.00%
2024-07-10	0	0.820	0.820	0.880	0.820	0.820	2,000	1,640	0.8200	0.746	0.746	0.800	0.746	0.746	2,199	0.7456	0.00%
2024-07-09	0	0.820	0.740	0.880	-	-	0	0	-	0.746	0.673	0.800	-	-	0	-	0.00%
2024-07-08	0	0.820	0.800	0.820	0.760	0.820	32,000	24,720	0.7725	0.746	0.727	0.746	0.691	0.746	35,192	0.7024	-3.53%
2024-07-05	0	0.850	0.780	0.900	-	-	0	0	-	0.773	0.709	0.818	-	-	0	-	0.00%
2024-07-04	0	0.850	0.780	0.850	-	-	0	0	-	0.773	0.709	0.773	-	-	0	-	0.00%
2024-07-03	0	0.850	0.770	0.900	-	-	0	0	-	0.773	0.700	0.818	-	-	0	-	0.00%
2024-07-02	0	0.850	0.800	0.850	-	-	4,000	3,240	0.8100	0.773	0.727	0.773	-	-	4,399	0.7365	0.00%
2024-06-28	0	0.850	0.810	0.920	-	-	0	0	-	0.773	0.737	0.837	-	-	0	-	0.00%
2024-06-27	0	0.850	0.810	0.920	-	-	0	0	-	0.773	0.737	0.837	-	-	0	-	0.00%
2024-06-26	0	0.850	0.850	0.900	0.810	0.810	2,000	1,620	0.8100	0.773	0.773	0.818	0.737	0.737	2,199	0.7365	-3.41%
2024-06-25	0	0.880	0.810	0.880	-	-	0	0	-	0.800	0.737	0.800	-	-	0	-	0.00%
2024-06-24	0	0.880	0.810	0.880	-	-	0	0	-	0.800	0.737	0.800	-	-	0	-	0.00%
2024-06-21	0	0.880	0.810	0.880	-	-	0	0	-	0.800	0.737	0.800	-	-	0	-	0.00%
2024-06-20	0	0.880	0.810	0.880	-	-	0	0	-	0.800	0.737	0.800	-	-	0	-	0.00%
2024-06-19	0	0.880	0.810	0.920	-	-	0	0	-	0.800	0.737	0.837	-	-	0	-	0.00%
2024-06-18	0	0.880	0.810	0.920	-	-	0	0	-	0.800	0.737	0.837	-	-	0	-	0.00%
2024-06-17	0	0.880	0.880	0.920	-	-	0	0	-	0.800	0.800	0.837	-	-	0	-	8.64%
2024-06-14	0	0.810	0.810	0.920	-	-	0	0	-	0.737	0.737	0.837	-	-	0	-	0.00%
2024-06-13	0	0.810	0.810	0.920	-	-	0	0	-	0.737	0.737	0.837	-	-	0	-	0.00%
2024-06-12	0	0.810	0.810	0.920	-	-	0	0	-	0.737	0.737	0.837	-	-	0	-	0.00%
2024-06-11	0	0.810	0.810	0.920	-	-	0	0	-	0.737	0.737	0.837	-	-	0	-	0.00%
2024-06-07	0	0.810	0.810	0.920	-	-	0	0	-	0.737	0.737	0.837	-	-	0	-	0.00%
2024-06-06	0	0.810	0.810	0.900	0.810	0.820	10,000	8,120	0.8120	0.737	0.737	0.818	0.737	0.746	10,997	0.7384	0.00%
2024-06-05	0	0.810	0.810	0.900	0.810	0.810	20,000	16,200	0.8100	0.737	0.737	0.818	0.737	0.737	21,995	0.7365	0.00%
2024-06-04	0	0.810	0.810	0.900	-	-	8,000	6,480	0.8100	0.737	0.737	0.818	-	-	8,798	0.7365	2.53%
2024-06-03	0	0.810	0.810	0.900	0.810	0.810	110,000	89,100	0.8100	0.718	0.718	0.798	0.718	0.718	124,034	0.7184	-2.41%
2024-05-31	0	0.830	0.810	0.920	-	-	0	0	-	0.736	0.718	0.816	-	-	0	-	0.00%
2024-05-30	0	0.830	0.830	0.920	0.810	0.810	2,000	1,620	0.8100	0.736	0.736	0.816	0.718	0.718	2,255	0.7184	0.00%
2024-05-29	0	0.830	0.810	0.920	0.810	0.830	4,000	3,280	0.8200	0.736	0.718	0.816	0.718	0.736	4,510	0.7272	0.00%
2024-05-28	0	0.830	0.810	0.830	-	-	0	0	-	0.736	0.718	0.736	-	-	0	-	0.00%
2024-05-27	0	0.830	0.810	0.920	-	-	0	0	-	0.736	0.718	0.816	-	-	0	-	0.00%
2024-05-24	0	0.830	0.830	0.920	0.810	0.820	6,000	4,900	0.8167	0.736	0.736	0.816	0.718	0.727	6,766	0.7243	-2.35%
2024-05-23	0	0.850	0.830	0.850	-	-	0	0	-	0.754	0.736	0.754	-	-	0	-	0.00%
2024-05-22	0	0.850	0.780	0.880	-	-	0	0	-	0.754	0.692	0.780	-	-	0	-	0.00%
2024-05-21	0	0.850	0.770	0.920	0.850	0.850	50,000	42,500	0.8500	0.754	0.683	0.816	0.754	0.754	56,379	0.7538	-1.16%
2024-05-20	0	0.860	0.850	0.920	-	-	0	0	-	0.763	0.754	0.816	-	-	0	-	1.18%
2024-05-17	0	0.850	0.850	0.900	0.840	0.850	50,000	42,460	0.8492	0.754	0.754	0.798	0.745	0.754	56,379	0.7531	-1.16%
2024-05-16	0	0.860	0.860	0.900	0.840	0.860	44,000	37,480	0.8518	0.763	0.763	0.798	0.745	0.763	49,614	0.7554	0.00%
2024-05-14	0	0.860	0.840	0.860	0.840	0.860	6,000	5,080	0.8467	0.763	0.745	0.763	0.745	0.763	6,766	0.7509	0.00%
2024-05-13	0	0.860	0.840	0.880	0.860	0.860	240,000	206,400	0.8600	0.763	0.745	0.780	0.763	0.763	270,620	0.7627	1.18%
2024-05-10	0	0.850	0.850	0.860	0.840	0.850	70,197	59,017	0.8407	0.754	0.754	0.763	0.745	0.754	79,153	0.7456	-2.30%
2024-05-09	0	0.870	0.870	0.890	0.870	0.870	48,000	41,760	0.8700	0.772	0.772	0.789	0.772	0.772	54,124	0.7716	0.00%
2024-05-08	0	0.870	0.840	0.870	-	-	0	0	-	0.772	0.745	0.772	-	-	0	-	-1.14%
2024-05-07	0	0.880	0.840	0.880	-	-	0	0	-	0.780	0.745	0.780	-	-	0	-	0.00%
2024-05-06	0	0.880	0.880	0.900	0.880	0.880	50,000	44,000	0.8800	0.780	0.780	0.798	0.780	0.780	56,379	0.7804	3.53%
2024-05-03	0	0.850	0.850	0.920	-	-	0	0	-	0.754	0.754	0.816	-	-	0	-	0.00%
2024-05-02	0	0.850	0.850	0.910	0.850	0.850	2,000	1,700	0.8500	0.754	0.754	0.807	0.754	0.754	2,255	0.7538	0.00%
2024-04-30	0	0.850	0.840	0.920	0.850	0.850	8,000	6,800	0.8500	0.754	0.745	0.816	0.754	0.754	9,021	0.7538	1.19%
2024-04-29	0	0.840	0.840	0.920	-	-	0	0	-	0.745	0.745	0.816	-	-	0	-	0.00%
2024-04-26	0	0.840	0.840	0.930	-	-	0	0	-	0.745	0.745	0.825	-	-	0	-	0.00%
2024-04-25	0	0.840	0.840	0.910	-	-	0	0	-	0.745	0.745	0.807	-	-	0	-	0.00%
2024-04-24	0	0.840	0.840	0.920	-	-	0	0	-	0.745	0.745	0.816	-	-	0	-	0.00%
2024-04-23	0	0.840	0.840	0.890	-	-	0	0	-	0.745	0.745	0.789	-	-	0	-	0.00%
2024-04-22	0	0.840	0.840	0.900	0.840	0.850	4,000	3,380	0.8450	0.745	0.745	0.798	0.745	0.754	4,510	0.7494	0.00%
2024-04-19	0	0.840	0.840	0.890	0.840	0.850	118,000	99,180	0.8405	0.745	0.745	0.789	0.745	0.754	133,055	0.7454	-4.55%
2024-04-18	0	0.880	0.880	0.900	0.870	0.890	38,000	33,320	0.8768	0.780	0.780	0.798	0.772	0.789	42,848	0.7776	1.15%
2024-04-17	0	0.870	0.840	0.980	-	-	0	0	-	0.772	0.745	0.869	-	-	0	-	0.00%
2024-04-16	0	0.870	0.800	0.900	-	-	4,000	3,200	0.8000	0.772	0.709	0.798	-	-	4,510	0.7095	0.00%
2024-04-15	0	0.870	0.810	0.910	-	-	0	0	-	0.772	0.718	0.807	-	-	0	-	0.00%
2024-04-12	0	0.870	0.860	0.880	0.860	0.870	12,000	10,420	0.8683	0.772	0.763	0.780	0.763	0.772	13,531	0.7701	2.35%
2024-04-11	0	0.850	0.850	0.920	0.850	0.850	2,000	1,700	0.8500	0.754	0.754	0.816	0.754	0.754	2,255	0.7538	3.66%
2024-04-10	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.727	0.727	0.745	0.727	0.727	2,255	0.7272	-3.53%
2024-04-09	0	0.850	0.850	0.900	0.810	1.000	200,000	176,180	0.8809	0.754	0.754	0.798	0.718	0.887	225,517	0.7812	6.25%
2024-04-08	0	0.800	0.780	0.910	-	-	0	0	-	0.709	0.692	0.807	-	-	0	-	0.00%
2024-04-05	0	0.800	0.780	0.810	0.800	0.810	354,000	283,220	0.8001	0.709	0.692	0.718	0.709	0.718	399,165	0.7095	-1.23%
2024-04-03	0	0.810	0.800	0.830	0.720	0.860	618,000	490,440	0.7936	0.718	0.709	0.736	0.639	0.763	696,847	0.7038	-7.95%
2024-04-02	0	0.880	0.870	0.920	0.800	0.880	194,000	163,840	0.8445	0.780	0.772	0.816	0.709	0.780	218,751	0.7490	-2.22%
2024-03-28	0	0.900	0.890	0.940	0.900	0.900	20,000	18,000	0.9000	0.798	0.789	0.834	0.798	0.798	22,552	0.7982	0.00%
2024-03-27	0	0.900	0.850	0.930	-	-	0	0	-	0.798	0.754	0.825	-	-	0	-	0.00%
2024-03-26	0	0.900	0.900	0.920	-	-	0	0	-	0.798	0.798	0.816	-	-	0	-	0.00%
2024-03-25	0	0.900	0.900	0.940	0.890	0.890	2,200	1,986	0.9027	0.798	0.798	0.834	0.789	0.789	2,481	0.8006	-5.26%
2024-03-22	0	0.950	0.900	0.950	-	-	0	0	-	0.843	0.798	0.843	-	-	0	-	0.00%
2024-03-21	0	0.950	0.900	1.050	-	-	0	0	-	0.843	0.798	0.931	-	-	0	-	0.00%
2024-03-20	0	0.950	0.900	0.950	0.900	0.950	24,000	21,940	0.9142	0.843	0.798	0.843	0.798	0.843	27,062	0.8107	6.74%
2024-03-19	0	0.890	0.880	0.900	0.870	0.890	40,000	35,460	0.8865	0.789	0.780	0.798	0.772	0.789	45,103	0.7862	-1.11%
2024-03-18	0	0.900	0.900	0.920	0.900	0.900	8,000	7,200	0.9000	0.798	0.798	0.816	0.798	0.798	9,021	0.7982	0.00%
2024-03-15	0	0.900	0.890	0.910	-	-	0	0	-	0.798	0.789	0.807	-	-	0	-	0.00%
2024-03-14	0	0.900	0.880	0.910	-	-	0	0	-	0.798	0.780	0.807	-	-	0	-	0.00%
2024-03-13	0	0.900	0.900	0.910	0.890	0.900	52,000	46,300	0.8904	0.798	0.798	0.807	0.789	0.798	58,634	0.7896	0.00%
2024-03-12	0	0.900	0.900	0.920	0.890	0.920	36,000	32,460	0.9017	0.798	0.798	0.816	0.789	0.816	40,593	0.7996	-1.10%
2024-03-11	0	0.910	0.910	0.950	0.860	0.960	54,000	48,300	0.8944	0.807	0.807	0.843	0.763	0.851	60,890	0.7932	-7.14%
2024-03-08	0	0.980	0.980	1.020	0.980	0.990	38,000	37,280	0.9811	0.869	0.869	0.905	0.869	0.878	42,848	0.8700	0.00%
2024-03-07	0	0.980	0.960	0.980	0.980	0.980	4,000	3,920	0.9800	0.869	0.851	0.869	0.869	0.869	4,510	0.8691	2.08%
2024-03-06	0	0.960	0.950	1.030	0.960	0.960	2,000	1,920	0.9600	0.851	0.843	0.913	0.851	0.851	2,255	0.8514	1.05%
2024-03-05	0	0.950	0.950	1.000	0.950	0.970	108,000	104,600	0.9685	0.843	0.843	0.887	0.843	0.860	121,779	0.8589	-1.04%
2024-03-04	0	0.960	0.960	1.060	0.920	0.960	36,000	33,820	0.9394	0.851	0.851	0.940	0.816	0.851	40,593	0.8331	0.00%
2024-03-01	0	0.960	0.920	1.050	0.890	0.960	26,000	23,860	0.9177	0.851	0.816	0.931	0.789	0.851	29,317	0.8139	0.00%
2024-02-29	0	0.960	0.940	1.040	-	-	0	0	-	0.851	0.834	0.922	-	-	0	-	0.00%
2024-02-28	0	0.960	0.940	1.050	-	-	0	0	-	0.851	0.834	0.931	-	-	0	-	0.00%
2024-02-27	0	0.960	0.960	1.000	0.940	0.940	12,500	11,740	0.9392	0.851	0.851	0.887	0.834	0.834	14,095	0.8329	0.00%
2024-02-26	0	0.960	0.940	1.050	0.930	0.960	14,000	13,360	0.9543	0.851	0.834	0.931	0.825	0.851	15,786	0.8463	0.00%
2024-02-23	0	0.960	0.930	0.990	0.950	0.960	20,000	19,100	0.9550	0.851	0.825	0.878	0.843	0.851	22,552	0.8469	2.13%
2024-02-22	0	0.940	0.910	0.950	0.930	0.940	26,000	24,280	0.9338	0.834	0.807	0.843	0.825	0.834	29,317	0.8282	1.08%
2024-02-21	0	0.930	0.930	0.970	0.930	0.930	4,000	3,720	0.9300	0.825	0.825	0.860	0.825	0.825	4,510	0.8248	0.00%
2024-02-20	0	0.930	0.930	0.940	0.930	0.940	12,000	11,180	0.9317	0.825	0.825	0.834	0.825	0.834	13,531	0.8263	0.00%
2024-02-19	0	0.930	0.930	0.980	0.930	0.930	26,000	24,180	0.9300	0.825	0.825	0.869	0.825	0.825	29,317	0.8248	-1.06%
2024-02-16	0	0.940	0.930	0.990	-	-	0	0	-	0.834	0.825	0.878	-	-	0	-	0.00%
2024-02-15	0	0.940	0.930	0.940	0.930	0.950	258,000	243,940	0.9455	0.834	0.825	0.834	0.825	0.843	290,917	0.8385	1.08%
2024-02-14	0	0.930	0.930	1.020	0.930	0.940	34,000	31,780	0.9347	0.825	0.825	0.905	0.825	0.834	38,338	0.8289	-1.06%
2024-02-09	0	0.940	0.930	0.940	0.940	0.940	2,000	1,880	0.9400	0.834	0.825	0.834	0.834	0.834	2,255	0.8336	1.08%
2024-02-08	0	0.930	0.910	0.980	0.930	0.930	60,000	55,800	0.9300	0.825	0.807	0.869	0.825	0.825	67,655	0.8248	3.33%
2024-02-07	0	0.900	0.900	0.940	0.900	0.900	2,000	1,800	0.9000	0.798	0.798	0.834	0.798	0.798	2,255	0.7982	0.00%
2024-02-06	0	0.900	0.900	1.010	0.900	0.900	68,000	61,200	0.9000	0.798	0.798	0.896	0.798	0.798	76,676	0.7982	-1.10%
2024-02-05	0	0.910	0.910	0.950	0.910	0.910	64,000	58,240	0.9100	0.807	0.807	0.843	0.807	0.807	72,165	0.8070	-1.09%
2024-02-02	0	0.920	0.910	0.950	0.920	0.920	2,000	1,840	0.9200	0.816	0.807	0.843	0.816	0.816	2,255	0.8159	0.00%
2024-02-01	0	0.920	0.910	0.920	0.910	0.920	46,000	41,900	0.9109	0.816	0.807	0.816	0.807	0.816	51,869	0.8078	0.00%
2024-01-31	0	0.920	0.910	0.930	0.910	0.920	86,000	78,660	0.9147	0.816	0.807	0.825	0.807	0.816	96,972	0.8112	1.10%
2024-01-30	0	0.910	0.910	0.930	0.880	0.910	60,000	53,820	0.8970	0.807	0.807	0.825	0.780	0.807	67,655	0.7955	-1.09%
2024-01-29	0	0.920	0.910	0.980	-	-	0	0	-	0.816	0.807	0.869	-	-	0	-	0.00%
2024-01-26	0	0.920	0.920	0.960	0.920	0.940	10,000	9,240	0.9240	0.816	0.816	0.851	0.816	0.834	11,276	0.8195	-3.16%
2024-01-25	0	0.950	0.910	1.030	0.940	0.960	26,000	24,700	0.9500	0.843	0.807	0.913	0.834	0.851	29,317	0.8425	5.56%
2024-01-24	0	0.900	0.900	0.980	0.900	0.900	4,000	3,600	0.9000	0.798	0.798	0.869	0.798	0.798	4,510	0.7982	0.00%
2024-01-23	0	0.900	0.900	0.960	-	-	0	0	-	0.798	0.798	0.851	-	-	0	-	1.12%
2024-01-22	0	0.890	0.880	1.050	0.890	0.890	14,000	12,460	0.8900	0.789	0.780	0.931	0.789	0.789	15,786	0.7893	-1.11%
2024-01-19	0	0.900	0.900	1.000	0.880	0.920	42,000	37,720	0.8981	0.798	0.798	0.887	0.780	0.816	47,359	0.7965	-4.26%
2024-01-18	0	0.940	0.920	0.940	-	-	0	0	-	0.834	0.816	0.834	-	-	0	-	0.00%
2024-01-17	0	0.940	0.940	1.000	0.910	1.020	186,000	172,620	0.9281	0.834	0.834	0.887	0.807	0.905	209,731	0.8231	-3.09%
2024-01-16	0	0.970	0.970	1.000	-	-	0	0	-	0.860	0.860	0.887	-	-	0	-	0.00%
2024-01-15	0	0.970	0.920	0.970	0.970	0.970	6,000	5,820	0.9700	0.860	0.816	0.860	0.860	0.860	6,766	0.8602	4.30%
2024-01-12	0	0.930	0.930	0.980	-	-	0	0	-	0.825	0.825	0.869	-	-	0	-	0.00%
2024-01-11	0	0.930	0.930	0.980	0.910	0.910	24,371	22,166	0.9095	0.825	0.825	0.869	0.807	0.807	27,480	0.8066	2.20%
2024-01-10	0	0.910	0.910	1.000	0.910	0.910	40,000	36,400	0.9100	0.807	0.807	0.887	0.807	0.807	45,103	0.8070	-4.21%
2024-01-09	0	0.950	0.900	1.040	-	-	0	0	-	0.843	0.798	0.922	-	-	0	-	0.00%
2024-01-08	0	0.950	0.950	1.050	-	-	0	0	-	0.843	0.843	0.931	-	-	0	-	0.00%
2024-01-05	0	0.950	0.910	1.050	-	-	0	0	-	0.843	0.807	0.931	-	-	0	-	0.00%
2024-01-04	0	0.950	0.930	0.990	0.950	0.950	20,000	19,000	0.9500	0.843	0.825	0.878	0.843	0.843	22,552	0.8425	0.00%
2024-01-03	0	0.950	0.910	1.050	-	-	0	0	-	0.843	0.807	0.931	-	-	0	-	0.00%
2024-01-02	0	0.950	0.880	1.050	0.940	0.950	14,000	13,280	0.9486	0.843	0.780	0.931	0.834	0.843	15,786	0.8412	0.00%
2023-12-29	0	0.950	0.910	0.950	-	-	0	0	-	0.843	0.807	0.843	-	-	0	-	0.00%
2023-12-28	0	0.950	0.910	1.050	0.910	0.950	14,000	13,080	0.9343	0.843	0.807	0.931	0.807	0.843	15,786	0.8286	4.40%
2023-12-27	0	0.910	0.910	0.940	-	-	0	0	-	0.807	0.807	0.834	-	-	0	-	0.00%
2023-12-22	0	0.910	0.910	0.960	-	-	0	0	-	0.807	0.807	0.851	-	-	0	-	0.00%
2023-12-21	0	0.910	0.910	0.950	0.890	0.910	4,000	3,600	0.9000	0.807	0.807	0.843	0.789	0.807	4,510	0.7982	0.00%
2023-12-20	0	0.910	0.910	0.950	0.910	0.950	28,000	26,520	0.9471	0.807	0.807	0.843	0.807	0.843	31,572	0.8400	-4.21%
2023-12-19	0	0.950	0.910	1.050	0.950	0.950	20,000	19,000	0.9500	0.843	0.807	0.931	0.843	0.843	22,552	0.8425	0.00%
2023-12-18	0	0.950	0.880	1.050	-	-	0	0	-	0.843	0.780	0.931	-	-	0	-	0.00%
2023-12-15	0	0.950	0.950	1.050	0.950	0.950	38,000	36,100	0.9500	0.843	0.843	0.931	0.843	0.843	42,848	0.8425	4.40%
2023-12-14	0	0.910	0.910	0.950	0.880	0.930	12,000	11,060	0.9217	0.807	0.807	0.843	0.780	0.825	13,531	0.8174	0.00%
2023-12-13	0	0.910	0.860	1.000	-	-	0	0	-	0.807	0.763	0.887	-	-	0	-	0.00%
2023-12-12	0	0.910	0.860	0.990	-	-	0	0	-	0.807	0.763	0.878	-	-	0	-	0.00%
2023-12-11	0	0.910	0.910	1.050	0.860	0.910	174,000	156,080	0.8970	0.807	0.807	0.931	0.763	0.807	196,200	0.7955	0.00%
2023-12-08	0	0.910	0.870	1.050	0.910	0.910	6,000	5,460	0.9100	0.807	0.772	0.931	0.807	0.807	6,766	0.8070	0.00%
2023-12-07	0	0.910	0.870	0.910	-	-	0	0	-	0.807	0.772	0.807	-	-	0	-	0.00%
2023-12-06	0	0.910	0.850	0.910	0.910	0.910	12,000	10,920	0.9100	0.807	0.754	0.807	0.807	0.807	13,531	0.8070	0.00%
2023-12-05	0	0.910	0.910	1.050	-	-	0	0	-	0.807	0.807	0.931	-	-	0	-	1.11%
2023-12-04	0	0.900	0.880	1.050	0.900	0.910	14,000	12,680	0.9057	0.798	0.780	0.931	0.798	0.807	15,786	0.8032	-3.23%
2023-12-01	0	0.930	0.910	1.000	0.920	0.940	14,000	13,080	0.9343	0.825	0.807	0.887	0.816	0.834	15,786	0.8286	-2.11%
2023-11-30	0	0.950	0.930	1.050	-	-	0	0	-	0.843	0.825	0.931	-	-	0	-	0.00%
2023-11-29	0	0.950	0.930	0.950	-	-	0	0	-	0.843	0.825	0.843	-	-	0	-	0.00%
2023-11-28	0	0.950	0.910	1.050	-	-	0	0	-	0.843	0.807	0.931	-	-	0	-	0.00%
2023-11-27	0	0.950	0.910	1.050	-	-	0	0	-	0.843	0.807	0.931	-	-	0	-	0.00%
2023-11-24	0	0.950	0.910	0.970	0.940	0.950	28,000	26,520	0.9471	0.843	0.807	0.860	0.834	0.843	31,572	0.8400	0.00%
2023-11-23	0	0.950	0.920	0.990	0.910	0.950	22,000	20,320	0.9236	0.843	0.816	0.878	0.807	0.843	24,807	0.8191	0.00%
2023-11-22	0	0.950	0.920	0.990	0.950	0.950	200,000	190,000	0.9500	0.843	0.816	0.878	0.843	0.843	225,517	0.8425	0.00%
2023-11-21	0	0.950	0.950	1.050	-	-	0	0	-	0.843	0.843	0.931	-	-	0	-	0.00%
2023-11-20	0	0.950	0.950	1.040	-	-	0	0	-	0.843	0.843	0.922	-	-	0	-	0.00%
2023-11-17	0	0.950	0.950	1.050	-	-	0	0	-	0.843	0.843	0.931	-	-	0	-	0.00%
2023-11-16	0	0.950	0.930	1.050	-	-	0	0	-	0.843	0.825	0.931	-	-	0	-	0.00%
2023-11-15	0	0.950	0.920	1.050	-	-	0	0	-	0.843	0.816	0.931	-	-	0	-	0.00%
2023-11-14	0	0.950	0.930	1.050	-	-	0	0	-	0.843	0.825	0.931	-	-	0	-	0.00%
2023-11-13	0	0.950	0.920	1.050	-	-	0	0	-	0.843	0.816	0.931	-	-	0	-	0.00%
2023-11-10	0	0.950	0.950	1.050	0.950	0.950	5,439	5,095	0.9368	0.843	0.843	0.931	0.843	0.843	6,133	0.8308	0.00%
2023-11-09	0	0.950	0.950	1.050	-	-	0	0	-	0.843	0.843	0.931	-	-	0	-	0.00%
2023-11-08	0	0.950	0.950	1.020	0.950	0.950	16,000	15,200	0.9500	0.843	0.843	0.905	0.843	0.843	18,041	0.8425	0.00%
2023-11-07	0	0.950	0.950	1.030	-	-	0	0	-	0.843	0.843	0.913	-	-	0	-	0.00%
2023-11-06	0	0.950	0.950	0.990	-	-	0	0	-	0.843	0.843	0.878	-	-	0	-	0.00%
2023-11-03	0	0.950	0.950	1.000	0.910	0.950	12,000	11,140	0.9283	0.843	0.843	0.887	0.807	0.843	13,531	0.8233	-3.06%
2023-11-02	0	0.980	0.920	0.980	-	-	0	0	-	0.869	0.816	0.869	-	-	0	-	0.00%
2023-11-01	0	0.980	0.920	0.980	-	-	0	0	-	0.869	0.816	0.869	-	-	0	-	-1.01%
2023-10-31	0	0.990	0.990	1.050	-	-	0	0	-	0.878	0.878	0.931	-	-	0	-	4.21%
2023-10-30	0	0.950	0.920	1.000	0.950	0.950	90,000	85,500	0.9500	0.843	0.816	0.887	0.843	0.843	101,483	0.8425	0.00%
2023-10-27	0	0.950	0.950	1.010	0.950	0.960	210,000	199,520	0.9501	0.843	0.843	0.896	0.843	0.851	236,793	0.8426	0.00%
2023-10-26	0	0.950	0.950	0.980	0.950	0.960	22,000	21,100	0.9591	0.843	0.843	0.869	0.843	0.851	24,807	0.8506	-4.04%
2023-10-25	0	0.990	0.960	1.000	-	-	0	0	-	0.878	0.851	0.887	-	-	0	-	0.00%
2023-10-24	0	0.990	0.960	1.070	0.990	0.990	2,000	1,980	0.9900	0.878	0.851	0.949	0.878	0.878	2,255	0.8780	2.06%
2023-10-20	0	0.970	0.970	0.990	0.970	0.990	94,000	91,220	0.9704	0.860	0.860	0.878	0.860	0.878	105,993	0.8606	0.00%
2023-10-19	0	0.970	0.970	1.050	0.970	0.970	16,000	16,420	1.0263	0.860	0.860	0.931	0.860	0.860	18,041	0.9101	-3.00%
2023-10-18	0	1.000	0.970	1.080	-	-	0	0	-	0.887	0.860	0.958	-	-	0	-	0.00%
2023-10-17	0	1.000	0.970	1.080	-	-	0	0	-	0.887	0.860	0.958	-	-	0	-	0.00%
2023-10-16	0	1.000	0.970	1.000	-	-	10,000	10,300	1.0300	0.887	0.860	0.887	-	-	11,276	0.9135	0.00%
2023-10-13	0	1.000	0.970	1.030	-	-	0	0	-	0.887	0.860	0.913	-	-	0	-	0.00%
2023-10-12	0	1.000	0.970	1.000	0.990	1.000	60,000	59,920	0.9987	0.887	0.860	0.887	0.878	0.887	67,655	0.8857	3.09%
2023-10-11	0	0.970	0.970	0.980	0.970	0.970	114,000	110,580	0.9700	0.860	0.860	0.869	0.860	0.860	128,545	0.8602	4.30%
2023-10-10	0	0.930	0.920	1.000	0.930	0.930	10,000	9,300	0.9300	0.825	0.816	0.887	0.825	0.825	11,276	0.8248	0.00%
2023-10-09	0	0.930	0.920	1.040	-	-	0	0	-	0.825	0.816	0.922	-	-	0	-	0.00%
2023-10-06	0	0.930	0.930	1.000	-	-	0	0	-	0.825	0.825	0.887	-	-	0	-	0.00%
2023-10-05	0	0.930	0.920	1.020	-	-	0	0	-	0.825	0.816	0.905	-	-	0	-	0.00%
2023-10-04	0	0.930	0.920	1.020	0.920	0.930	48,000	44,400	0.9250	0.825	0.816	0.905	0.816	0.825	54,124	0.8203	2.20%
2023-10-03	0	0.910	0.910	0.930	0.870	0.930	114,000	102,980	0.9033	0.807	0.807	0.825	0.772	0.825	128,545	0.8011	-6.19%
2023-09-29	0	0.970	0.960	1.030	0.940	0.970	46,000	44,560	0.9687	0.860	0.851	0.913	0.834	0.860	51,869	0.8591	0.00%
2023-09-28	0	0.970	0.950	0.970	0.950	0.970	154,000	149,340	0.9697	0.860	0.843	0.860	0.843	0.860	173,648	0.8600	0.00%
2023-09-27	0	0.970	0.950	1.050	0.950	0.960	6,000	5,740	0.9567	0.860	0.843	0.931	0.843	0.851	6,766	0.8484	1.04%
2023-09-26	0	0.960	0.940	0.960	0.940	0.970	46,000	43,700	0.9500	0.851	0.834	0.851	0.834	0.860	51,869	0.8425	-3.03%
2023-09-25	0	0.990	0.990	1.000	0.980	1.000	166,000	165,200	0.9952	0.878	0.878	0.887	0.869	0.887	187,179	0.8826	1.02%
2023-09-22	0	1.000	1.000	1.030	0.920	0.980	14,000	13,480	0.9629	0.869	0.869	0.895	0.800	0.852	16,108	0.8368	-3.85%
2023-09-21	0	1.040	1.000	1.040	-	-	0	0	-	0.904	0.869	0.904	-	-	0	-	0.00%
2023-09-20	0	1.040	0.970	0.990	-	-	0	0	-	0.904	0.843	0.860	-	-	0	-	0.00%
2023-09-19	0	1.040	0.970	1.050	-	-	0	0	-	0.904	0.843	0.913	-	-	0	-	0.00%
2023-09-18	0	1.040	0.970	1.100	-	-	0	0	-	0.904	0.843	0.956	-	-	0	-	0.00%
2023-09-15	0	1.040	0.970	1.100	-	-	0	0	-	0.904	0.843	0.956	-	-	0	-	0.00%
2023-09-14	0	1.040	1.040	1.100	-	-	0	0	-	0.904	0.904	0.956	-	-	0	-	4.00%
2023-09-13	0	1.000	1.000	1.030	1.000	1.000	9,000	8,970	0.9967	0.869	0.869	0.895	0.869	0.869	10,355	0.8662	-2.91%
2023-09-12	0	1.030	1.000	1.100	-	-	0	0	-	0.895	0.869	0.956	-	-	0	-	0.00%
2023-09-11	0	1.030	1.000	1.100	1.030	1.030	20,000	20,540	1.0270	0.895	0.869	0.956	0.895	0.895	23,012	0.8926	0.00%
2023-09-07	0	1.030	1.030	1.100	-	-	0	0	-	0.895	0.895	0.956	-	-	0	-	0.00%
2023-09-06	0	1.030	0.980	1.080	-	-	0	0	-	0.895	0.852	0.939	-	-	0	-	0.00%
2023-09-05	0	1.030	1.030	1.060	1.030	1.030	12,000	12,360	1.0300	0.895	0.895	0.921	0.895	0.895	13,807	0.8952	0.00%
2023-09-04	0	1.030	0.980	1.080	-	-	0	0	-	0.895	0.852	0.939	-	-	0	-	0.00%
2023-08-31	0	1.030	1.030	1.080	0.980	0.990	8,000	7,860	0.9825	0.895	0.895	0.939	0.852	0.860	9,205	0.8539	0.00%
2023-08-30	0	1.030	1.030	1.080	-	-	0	0	-	0.895	0.895	0.939	-	-	0	-	4.04%
2023-08-29	0	0.990	0.960	1.080	-	-	0	0	-	0.860	0.834	0.939	-	-	0	-	0.00%
2023-08-28	0	0.990	0.980	1.050	0.990	1.050	96,000	98,240	1.0233	0.860	0.852	0.913	0.860	0.913	110,457	0.8894	3.13%
2023-08-25	0	0.960	0.960	1.050	0.960	0.960	6,000	5,760	0.9600	0.834	0.834	0.913	0.834	0.834	6,904	0.8344	-4.95%
2023-08-24	0	1.010	1.010	1.040	-	-	0	0	-	0.878	0.878	0.904	-	-	0	-	4.12%
2023-08-23	0	0.970	0.960	1.040	0.970	0.970	4,000	3,880	0.9700	0.843	0.834	0.904	0.843	0.843	4,602	0.8430	0.00%
2023-08-22	0	0.970	0.970	1.050	-	-	0	0	-	0.843	0.843	0.913	-	-	0	-	0.00%
2023-08-21	0	0.970	0.960	1.040	0.960	0.970	92,000	88,780	0.9650	0.843	0.834	0.904	0.834	0.843	105,855	0.8387	-6.73%
2023-08-18	0	1.040	1.040	1.100	-	-	0	0	-	0.904	0.904	0.956	-	-	0	-	8.33%
2023-08-17	0	0.960	0.960	1.020	0.960	0.960	12,800	12,264	0.9581	0.834	0.834	0.886	0.834	0.834	14,728	0.8327	-1.03%
2023-08-16	0	0.970	0.970	1.040	-	-	0	0	-	0.843	0.843	0.904	-	-	0	-	0.00%
2023-08-15	0	0.970	0.970	1.020	0.960	0.960	50,000	48,000	0.9600	0.843	0.843	0.886	0.834	0.834	57,530	0.8344	-6.73%
2023-08-14	0	1.040	0.960	1.040	-	-	0	0	-	0.904	0.834	0.904	-	-	0	-	0.00%
2023-08-11	0	1.040	0.960	1.040	-	-	0	0	-	0.904	0.834	0.904	-	-	0	-	0.00%
2023-08-10	0	1.040	0.960	1.040	-	-	0	0	-	0.904	0.834	0.904	-	-	0	-	0.00%
2023-08-09	0	1.040	0.970	1.040	-	-	0	0	-	0.904	0.843	0.904	-	-	0	-	0.00%
2023-08-08	0	1.040	1.040	1.100	-	-	0	0	-	0.904	0.904	0.956	-	-	0	-	5.05%
2023-08-07	0	0.990	0.990	1.060	0.990	0.990	2,000	1,980	0.9900	0.860	0.860	0.921	0.860	0.860	2,301	0.8604	-1.00%
2023-08-04	0	1.000	0.970	1.050	0.970	1.000	112,000	110,100	0.9830	0.869	0.843	0.913	0.843	0.869	128,867	0.8544	-2.91%
2023-08-03	0	1.030	0.990	1.080	-	-	0	0	-	0.895	0.860	0.939	-	-	0	-	0.00%
2023-08-02	0	1.030	0.990	1.080	-	-	0	0	-	0.895	0.860	0.939	-	-	0	-	0.00%
2023-08-01	0	1.030	0.990	1.060	-	-	0	0	-	0.895	0.860	0.921	-	-	0	-	0.00%
2023-07-31	0	1.030	0.980	1.030	0.980	1.060	6,000	6,160	1.0267	0.895	0.852	0.895	0.852	0.921	6,904	0.8923	3.00%
2023-07-28	0	1.000	1.000	1.030	1.000	1.010	16,000	16,020	1.0013	0.869	0.869	0.895	0.869	0.878	18,410	0.8702	0.00%
2023-07-27	0	1.000	1.000	1.090	0.960	0.970	65,350	63,309	0.9688	0.869	0.869	0.947	0.834	0.843	75,191	0.8420	3.09%
2023-07-26	0	0.970	0.960	1.000	0.970	1.000	160,000	155,500	0.9719	0.843	0.834	0.869	0.843	0.869	184,095	0.8447	1.04%
2023-07-25	0	0.960	0.960	1.000	0.950	0.960	8,000	7,620	0.9525	0.834	0.834	0.869	0.826	0.834	9,205	0.8278	1.05%
2023-07-24	0	0.950	0.950	0.990	0.900	1.000	6,000	5,800	0.9667	0.826	0.826	0.860	0.782	0.869	6,904	0.8401	-5.00%
2023-07-21	0	1.000	1.000	1.050	1.000	1.000	10,000	10,000	1.0000	0.869	0.869	0.913	0.869	0.869	11,506	0.8691	0.00%
2023-07-20	0	1.000	1.000	1.050	1.000	1.000	4,000	4,000	1.0000	0.869	0.869	0.913	0.869	0.869	4,602	0.8691	0.00%
2023-07-19	0	1.000	1.000	1.050	-	-	0	0	-	0.869	0.869	0.913	-	-	0	-	0.00%
2023-07-18	0	1.000	1.000	1.050	1.000	1.000	90,000	90,000	1.0000	0.869	0.869	0.913	0.869	0.869	103,554	0.8691	0.00%
2023-07-14	0	1.000	1.000	1.050	1.000	1.000	62,000	62,000	1.0000	0.869	0.869	0.913	0.869	0.869	71,337	0.8691	0.00%
2023-07-13	0	1.000	0.900	1.050	-	-	0	0	-	0.869	0.782	0.913	-	-	0	-	0.00%
2023-07-12	0	1.000	0.880	1.050	-	-	0	0	-	0.869	0.765	0.913	-	-	0	-	0.00%
2023-07-11	0	1.000	0.890	1.050	-	-	0	0	-	0.869	0.774	0.913	-	-	0	-	0.00%
2023-07-10	0	1.000	0.840	1.050	-	-	0	0	-	0.869	0.730	0.913	-	-	0	-	0.00%
2023-07-07	0	1.000	0.840	1.050	-	-	0	0	-	0.869	0.730	0.913	-	-	0	-	0.00%
2023-07-06	0	1.000	0.880	1.050	-	-	0	0	-	0.869	0.765	0.913	-	-	0	-	0.00%
2023-07-05	0	1.000	1.000	1.050	-	-	0	0	-	0.869	0.869	0.913	-	-	0	-	0.00%
2023-07-04	0	1.000	0.940	1.050	1.000	1.000	160,000	160,000	1.0000	0.869	0.817	0.913	0.869	0.869	184,095	0.8691	0.00%
2023-07-03	0	1.000	0.940	1.050	1.000	1.000	48,000	48,000	1.0000	0.869	0.817	0.913	0.869	0.869	55,229	0.8691	0.00%
2023-06-30	0	1.000	0.900	1.040	-	-	0	0	-	0.869	0.782	0.904	-	-	0	-	0.00%
2023-06-29	0	1.000	0.920	1.000	-	-	0	0	-	0.869	0.800	0.869	-	-	0	-	0.00%
2023-06-28	0	1.000	1.000	1.040	1.000	1.000	28,000	28,000	1.0000	0.869	0.869	0.904	0.869	0.869	32,217	0.8691	0.00%
2023-06-27	0	1.000	0.940	1.000	-	-	0	0	-	0.869	0.817	0.869	-	-	0	-	0.00%
2023-06-26	0	1.000	0.950	1.000	0.990	1.000	4,000	3,980	0.9950	0.869	0.826	0.869	0.860	0.869	4,602	0.8648	1.01%
2023-06-23	0	0.990	0.990	1.050	0.990	0.990	98,000	97,020	0.9900	0.860	0.860	0.913	0.860	0.860	112,758	0.8604	0.00%
2023-06-21	0	0.990	0.940	1.050	0.990	1.000	4,400	4,328	0.9836	0.860	0.817	0.913	0.860	0.869	5,063	0.8549	-1.00%
2023-06-20	0	1.000	0.990	1.030	1.000	1.010	12,000	12,040	1.0033	0.869	0.860	0.895	0.869	0.878	13,807	0.8720	-2.91%
2023-06-19	0	1.030	1.010	1.030	1.030	1.030	12,000	12,360	1.0300	0.895	0.878	0.895	0.895	0.895	13,807	0.8952	0.00%
2023-06-16	0	1.030	1.010	1.020	1.050	1.050	2,000	2,100	1.0500	0.895	0.878	0.886	0.913	0.913	2,301	0.9126	1.98%
2023-06-15	0	1.010	1.010	1.100	1.010	1.010	50,000	50,500	1.0100	0.878	0.878	0.956	0.878	0.878	57,530	0.8778	-3.81%
2023-06-14	0	1.050	1.000	1.100	-	-	0	0	-	0.913	0.869	0.956	-	-	0	-	0.00%
2023-06-13	0	1.050	1.000	1.100	-	-	0	0	-	0.913	0.869	0.956	-	-	0	-	0.00%
2023-06-12	0	1.050	1.000	1.050	-	-	0	0	-	0.913	0.869	0.913	-	-	0	-	0.00%
2023-06-09	0	1.050	0.990	1.100	-	-	0	0	-	0.913	0.860	0.956	-	-	0	-	0.00%
2023-06-08	0	1.050	0.990	1.100	-	-	0	0	-	0.913	0.860	0.956	-	-	0	-	0.00%
2023-06-07	0	1.050	0.990	1.090	0.980	1.050	130,000	130,780	1.0060	0.913	0.860	0.947	0.852	0.913	149,577	0.8743	-2.78%
2023-06-06	0	1.080	0.980	1.080	-	-	0	0	-	0.939	0.852	0.939	-	-	0	-	-0.92%
2023-06-05	0	1.090	0.980	1.090	-	-	0	0	-	0.947	0.852	0.947	-	-	0	-	0.00%
2023-06-02	0	1.090	1.000	1.090	1.030	1.100	32,000	35,060	1.0956	0.947	0.869	0.947	0.895	0.956	36,819	0.9522	9.00%
2023-06-01	0	1.000	0.970	1.030	1.000	1.000	66,000	66,000	1.0000	0.869	0.843	0.895	0.869	0.869	75,939	0.8691	4.17%
2023-05-31	0	0.960	0.960	1.010	0.950	1.000	168,000	161,160	0.9593	0.834	0.834	0.878	0.826	0.869	193,300	0.8337	-4.00%
2023-05-30	0	1.000	1.000	1.020	1.000	1.000	46,000	46,000	1.0000	0.869	0.869	0.886	0.869	0.869	52,927	0.8691	0.00%
2023-05-29	0	1.000	1.000	1.020	-	-	0	0	-	0.869	0.869	0.886	-	-	0	-	0.00%
2023-05-25	0	1.020	1.000	1.020	-	-	0	0	-	0.869	0.852	0.869	-	-	0	-	0.00%
2023-05-24	0	1.020	1.020	1.070	-	-	0	0	-	0.869	0.869	0.912	-	-	0	-	0.00%
2023-05-23	0	1.020	0.980	1.020	1.020	1.020	14,000	14,240	1.0171	0.869	0.835	0.869	0.869	0.869	16,431	0.8667	-0.97%
2023-05-22	0	1.030	1.000	1.070	-	-	0	0	-	0.878	0.852	0.912	-	-	0	-	0.00%
2023-05-19	0	1.030	1.020	1.070	1.030	1.100	7,600	7,920	1.0421	0.878	0.869	0.912	0.878	0.937	8,919	0.8880	0.00%
2023-05-18	0	1.030	1.030	1.100	1.030	1.040	8,000	8,320	1.0400	0.878	0.878	0.937	0.878	0.886	9,389	0.8862	0.00%
2023-05-17	0	1.030	1.030	1.060	1.020	1.030	26,000	26,560	1.0215	0.878	0.878	0.903	0.869	0.878	30,514	0.8704	0.00%
2023-05-16	0	1.030	1.000	1.060	1.030	1.070	118,000	121,880	1.0329	0.878	0.852	0.903	0.878	0.912	138,486	0.8801	-2.83%
2023-05-15	0	1.060	1.030	1.060	-	-	0	0	-	0.903	0.878	0.903	-	-	0	-	0.00%
2023-05-12	0	1.060	1.060	1.080	-	-	0	0	-	0.903	0.903	0.920	-	-	0	-	2.91%
2023-05-11	0	1.030	1.030	1.070	1.010	1.070	18,000	18,520	1.0289	0.878	0.878	0.912	0.861	0.912	21,125	0.8767	-0.96%
2023-05-10	0	1.040	1.040	1.070	1.030	1.040	4,000	4,140	1.0350	0.886	0.886	0.912	0.878	0.886	4,694	0.8819	-0.95%
2023-05-09	0	1.050	1.050	1.080	1.050	1.080	4,000	4,260	1.0650	0.895	0.895	0.920	0.895	0.920	4,694	0.9075	-2.78%
2023-05-08	0	1.080	1.040	1.080	1.080	1.080	4,000	4,240	1.0600	0.920	0.886	0.920	0.920	0.920	4,694	0.9032	0.00%
2023-05-05	0	1.080	1.040	1.080	1.080	1.080	2,000	2,160	1.0800	0.920	0.886	0.920	0.920	0.920	2,347	0.9202	0.00%
2023-05-04	0	1.080	1.080	1.100	1.030	1.080	44,000	46,500	1.0568	0.920	0.920	0.937	0.878	0.920	51,639	0.9005	0.93%
2023-05-03	0	1.070	1.070	1.080	-	-	0	0	-	0.912	0.912	0.920	-	-	0	-	0.00%
2023-05-02	0	1.070	1.040	1.080	1.050	1.070	24,000	25,240	1.0517	0.912	0.886	0.920	0.895	0.912	28,167	0.8961	-3.60%
2023-04-28	0	1.110	1.050	1.110	-	-	0	0	-	0.946	0.895	0.946	-	-	0	-	-0.89%
2023-04-27	0	1.120	1.050	1.120	1.090	1.120	20,000	22,140	1.1070	0.954	0.895	0.954	0.929	0.954	23,472	0.9432	0.00%
2023-04-26	0	1.120	1.060	1.120	1.040	1.130	54,000	59,440	1.1007	0.954	0.903	0.954	0.886	0.963	63,375	0.9379	1.82%
2023-04-25	0	1.100	1.060	1.100	1.100	1.100	2,000	2,200	1.1000	0.937	0.903	0.937	0.937	0.937	2,347	0.9373	0.00%
2023-04-24	0	1.100	1.060	1.100	-	-	0	0	-	0.937	0.903	0.937	-	-	0	-	0.00%
2023-04-21	0	1.100	1.040	1.130	-	-	0	0	-	0.937	0.886	0.963	-	-	0	-	0.00%
2023-04-20	0	1.100	1.100	1.130	1.090	1.090	22,000	23,980	1.0900	0.937	0.937	0.963	0.929	0.929	25,819	0.9288	0.92%
2023-04-19	0	1.090	1.090	1.130	1.030	1.060	32,000	33,480	1.0463	0.929	0.929	0.963	0.878	0.903	37,555	0.8915	0.93%
2023-04-18	0	1.080	1.080	1.120	1.080	1.080	6,000	6,480	1.0800	0.920	0.920	0.954	0.920	0.920	7,042	0.9202	-1.82%
2023-04-17	0	1.100	1.100	1.120	1.100	1.100	28,000	30,800	1.1000	0.937	0.937	0.954	0.937	0.937	32,861	0.9373	-1.79%
2023-04-14	0	1.120	1.120	1.130	1.030	1.100	28,000	29,520	1.0543	0.954	0.954	0.963	0.878	0.937	32,861	0.8983	1.82%
2023-04-13	0	1.100	1.060	1.100	1.100	1.100	30,000	33,000	1.1000	0.937	0.903	0.937	0.937	0.937	35,208	0.9373	0.00%
2023-04-12	0	1.100	1.100	1.120	-	-	0	0	-	0.937	0.937	0.954	-	-	0	-	0.00%
2023-04-11	0	1.100	1.100	1.120	1.100	1.100	8,000	8,800	1.1000	0.937	0.937	0.954	0.937	0.937	9,389	0.9373	0.00%
2023-04-06	0	1.100	1.050	1.120	-	-	0	0	-	0.937	0.895	0.954	-	-	0	-	0.00%
2023-04-04	0	1.100	1.040	1.120	-	-	0	0	-	0.937	0.886	0.954	-	-	0	-	0.00%
2023-04-03	0	1.100	1.040	1.100	1.100	1.100	40,000	44,000	1.1000	0.937	0.886	0.937	0.937	0.937	46,944	0.9373	-0.90%
2023-03-31	0	1.110	1.110	1.120	1.080	1.100	6,000	6,540	1.0900	0.946	0.946	0.954	0.920	0.937	7,042	0.9288	-0.89%
2023-03-30	0	1.120	1.080	1.140	1.120	1.140	12,000	13,600	1.1333	0.954	0.920	0.971	0.954	0.971	14,083	0.9657	-2.61%
2023-03-29	0	1.150	1.130	1.190	1.150	1.150	140,000	161,000	1.1500	0.980	0.963	1.014	0.980	0.980	164,305	0.9799	0.00%
2023-03-28	0	1.150	1.150	1.190	1.150	1.150	26,000	29,900	1.1500	0.980	0.980	1.014	0.980	0.980	30,514	0.9799	0.00%
2023-03-27	0	1.150	1.130	1.150	1.150	1.170	34,000	39,200	1.1529	0.980	0.963	0.980	0.980	0.997	39,903	0.9824	-0.86%
2023-03-24	0	1.160	1.150	1.160	1.140	1.170	72,000	83,300	1.1569	0.988	0.980	0.988	0.971	0.997	84,500	0.9858	-0.85%
2023-03-23	0	1.170	1.170	1.200	-	-	0	0	-	0.997	0.997	1.022	-	-	0	-	0.86%
2023-03-22	0	1.160	1.160	1.200	1.160	1.160	2,000	2,320	1.1600	0.988	0.988	1.022	0.988	0.988	2,347	0.9884	0.00%
2023-03-21	0	1.160	1.160	1.180	1.120	1.120	6,000	6,720	1.1200	0.988	0.988	1.005	0.954	0.954	7,042	0.9543	0.87%
2023-03-20	0	1.150	1.120	1.150	-	-	0	0	-	0.980	0.954	0.980	-	-	0	-	0.00%
2023-03-17	0	1.150	1.150	1.190	1.150	1.150	14,000	16,100	1.1500	0.980	0.980	1.014	0.980	0.980	16,431	0.9799	0.00%
2023-03-16	0	1.150	1.150	1.190	1.150	1.150	30,000	34,500	1.1500	0.980	0.980	1.014	0.980	0.980	35,208	0.9799	-4.17%
2023-03-15	0	1.200	1.150	1.200	-	-	0	0	-	1.022	0.980	1.022	-	-	0	-	0.00%
2023-03-14	0	1.200	1.150	1.250	1.150	1.200	6,000	7,040	1.1733	1.022	0.980	1.065	0.980	1.022	7,042	0.9998	4.35%
2023-03-13	0	1.150	1.100	1.150	1.160	1.160	2,000	2,320	1.1600	0.980	0.937	0.980	0.988	0.988	2,347	0.9884	2.68%
2023-03-10	0	1.120	1.160	1.170	1.120	1.200	36,000	42,980	1.1939	0.954	0.988	0.997	0.954	1.022	42,250	1.0173	-5.08%
2023-03-09	0	1.180	1.090	1.200	1.140	1.180	96,000	110,940	1.1556	1.005	0.929	1.022	0.971	1.005	112,666	0.9847	3.51%
2023-03-08	0	1.140	1.120	1.150	1.140	1.140	8,000	9,120	1.1400	0.971	0.954	0.980	0.971	0.971	9,389	0.9714	-0.87%
2023-03-07	0	1.150	1.140	1.150	1.150	1.150	44,000	50,600	1.1500	0.980	0.971	0.980	0.980	0.980	51,639	0.9799	0.00%
2023-03-06	0	1.150	1.140	1.160	-	-	0	0	-	0.980	0.971	0.988	-	-	0	-	0.00%
2023-03-03	0	1.150	1.150	1.160	1.120	1.150	136,000	154,900	1.1390	0.980	0.980	0.988	0.954	0.980	159,611	0.9705	-1.71%
2023-03-02	0	1.170	1.160	1.170	1.160	1.170	18,000	20,900	1.1611	0.997	0.988	0.997	0.988	0.997	21,125	0.9894	-2.50%
2023-03-01	0	1.200	1.160	1.200	1.200	1.200	24,000	28,800	1.2000	1.022	0.988	1.022	1.022	1.022	28,167	1.0225	1.69%
2023-02-28	0	1.180	1.160	1.200	-	-	0	0	-	1.005	0.988	1.022	-	-	0	-	0.00%
2023-02-27	0	1.180	1.160	1.180	1.160	1.190	188,000	223,460	1.1886	1.005	0.988	1.005	0.988	1.014	220,638	1.0128	-0.84%
2023-02-24	0	1.190	1.190	1.200	-	-	0	0	-	1.014	1.014	1.022	-	-	0	-	1.71%
2023-02-23	0	1.170	1.170	1.230	1.160	1.180	10,000	11,760	1.1760	0.997	0.997	1.048	0.988	1.005	11,736	1.0020	-1.68%
2023-02-22	0	1.190	1.190	1.230	1.190	1.190	58,000	69,020	1.1900	1.014	1.014	1.048	1.014	1.014	68,069	1.0140	0.00%
2023-02-21	0	1.190	1.170	1.230	-	-	0	0	-	1.014	0.997	1.048	-	-	0	-	0.00%
2023-02-20	0	1.190	1.190	1.230	1.180	1.180	4,000	4,720	1.1800	1.014	1.014	1.048	1.005	1.005	4,694	1.0054	-4.80%
2023-02-17	0	1.250	1.180	1.250	-	-	0	0	-	1.065	1.005	1.065	-	-	0	-	0.00%
2023-02-16	0	1.250	1.180	1.250	1.250	1.250	6,000	7,500	1.2500	1.065	1.005	1.065	1.065	1.065	7,042	1.0651	0.00%
2023-02-15	0	1.250	1.200	1.250	-	-	0	0	-	1.065	1.022	1.065	-	-	0	-	0.00%
2023-02-14	0	1.250	1.200	1.260	-	-	0	0	-	1.065	1.022	1.074	-	-	0	-	0.81%
2023-02-13	0	1.240	1.240	1.250	1.160	1.220	52,000	61,920	1.1908	1.057	1.057	1.065	0.988	1.040	61,028	1.0146	-1.59%
2023-02-10	0	1.260	1.230	1.260	-	-	0	0	-	1.074	1.048	1.074	-	-	0	-	0.00%
2023-02-09	0	1.260	1.260	1.270	1.230	1.270	22,000	27,860	1.2664	1.074	1.074	1.082	1.048	1.082	25,819	1.0790	0.00%
2023-02-08	0	1.260	1.260	1.270	1.230	1.270	10,000	12,460	1.2460	1.074	1.074	1.082	1.048	1.082	11,736	1.0617	1.61%
2023-02-07	0	1.240	1.240	1.260	1.230	1.240	16,000	19,720	1.2325	1.057	1.057	1.074	1.048	1.057	18,778	1.0502	0.81%
2023-02-06	0	1.230	1.230	1.260	1.220	1.220	20,000	24,400	1.2200	1.048	1.048	1.074	1.040	1.040	23,472	1.0395	-1.60%
2023-02-03	0	1.250	1.200	1.280	1.230	1.250	94,000	116,640	1.2409	1.065	1.022	1.091	1.048	1.065	110,319	1.0573	1.63%
2023-02-02	0	1.230	1.230	1.240	1.160	1.220	54,000	64,720	1.1985	1.048	1.048	1.057	0.988	1.040	63,375	1.0212	0.82%
2023-02-01	0	1.220	1.170	1.250	-	-	0	0	-	1.040	0.997	1.065	-	-	0	-	0.00%
2023-01-31	0	1.220	1.160	1.240	-	-	0	0	-	1.040	0.988	1.057	-	-	0	-	0.00%
2023-01-30	0	1.220	1.160	1.220	1.220	1.220	22,000	26,840	1.2200	1.040	0.988	1.040	1.040	1.040	25,819	1.0395	-0.81%
2023-01-27	0	1.230	1.230	1.240	1.200	1.220	52,000	62,440	1.2008	1.048	1.048	1.057	1.022	1.040	61,028	1.0231	0.82%
2023-01-26	0	1.220	1.220	1.240	1.180	1.250	212,000	262,800	1.2396	1.040	1.040	1.057	1.005	1.065	248,805	1.0563	-2.40%
2023-01-20	0	1.250	1.240	1.250	1.240	1.250	144,000	179,220	1.2446	1.065	1.057	1.065	1.057	1.065	168,999	1.0605	0.81%
2023-01-19	0	1.240	1.180	1.240	-	-	0	0	-	1.057	1.005	1.057	-	-	0	-	0.00%
2023-01-18	0	1.240	1.200	1.240	-	-	0	0	-	1.057	1.022	1.057	-	-	0	-	0.00%
2023-01-17	0	1.240	1.180	1.240	-	-	0	0	-	1.057	1.005	1.057	-	-	0	-	-0.80%
2023-01-16	0	1.250	1.160	1.250	1.250	1.250	24,000	30,000	1.2500	1.065	0.988	1.065	1.065	1.065	28,167	1.0651	-0.79%
2023-01-13	0	1.260	1.220	1.260	1.200	1.260	74,000	91,700	1.2392	1.074	1.040	1.074	1.022	1.074	86,847	1.0559	1.61%
2023-01-12	0	1.240	1.170	1.240	1.160	1.240	64,000	77,700	1.2141	1.057	0.997	1.057	0.988	1.057	75,111	1.0345	1.64%
2023-01-11	0	1.220	1.160	1.250	1.150	1.220	88,000	106,380	1.2089	1.040	0.988	1.065	0.980	1.040	103,277	1.0300	1.67%
2023-01-10	0	1.200	1.100	1.200	-	-	0	0	-	1.022	0.937	1.022	-	-	0	-	0.00%
2023-01-09	0	1.200	1.100	1.210	-	-	0	0	-	1.022	0.937	1.031	-	-	0	-	0.00%
2023-01-06	0	1.200	1.150	1.200	1.110	1.200	76,000	89,320	1.1753	1.022	0.980	1.022	0.946	1.022	89,194	1.0014	2.56%
2023-01-05	0	1.170	1.100	1.180	1.150	1.180	12,000	13,960	1.1633	0.997	0.937	1.005	0.980	1.005	14,083	0.9912	0.86%
2023-01-04	0	1.160	1.150	1.180	1.110	1.160	52,000	59,940	1.1527	0.988	0.980	1.005	0.946	0.988	61,028	0.9822	5.45%
2023-01-03	0	1.100	1.060	1.100	1.050	1.150	48,000	51,780	1.0788	0.937	0.903	0.937	0.895	0.980	56,333	0.9192	0.92%
2022-12-30	0	1.090	1.080	1.120	1.090	1.130	50,000	54,720	1.0944	0.929	0.920	0.954	0.929	0.963	58,680	0.9325	-3.54%
2022-12-29	0	1.130	1.080	1.130	-	-	0	0	-	0.963	0.920	0.963	-	-	0	-	0.00%
2022-12-28	0	1.130	1.100	1.130	-	-	0	0	-	0.963	0.937	0.963	-	-	0	-	0.00%
2022-12-23	0	1.130	1.100	1.130	1.090	1.130	52,240	57,029	1.0917	0.963	0.937	0.963	0.929	0.963	61,309	0.9302	8.65%
2022-12-22	0	1.040	1.040	1.090	1.040	1.100	32,000	35,040	1.0950	0.886	0.886	0.929	0.886	0.937	37,555	0.9330	-4.59%
2022-12-21	0	1.090	1.040	1.090	-	-	0	0	-	0.929	0.886	0.929	-	-	0	-	-0.91%
2022-12-20	0	1.100	1.030	1.100	1.040	1.100	22,000	23,480	1.0673	0.937	0.878	0.937	0.886	0.937	25,819	0.9094	2.80%
2022-12-19	0	1.070	1.040	1.070	-	-	0	0	-	0.912	0.886	0.912	-	-	0	-	-0.93%
2022-12-16	0	1.080	1.050	1.150	-	-	0	0	-	0.920	0.895	0.980	-	-	0	-	0.00%
2022-12-15	0	1.080	1.050	1.150	-	-	0	0	-	0.920	0.895	0.980	-	-	0	-	0.00%
2022-12-14	0	1.080	1.070	1.080	1.070	1.080	8,000	8,620	1.0775	0.920	0.912	0.920	0.912	0.920	9,389	0.9181	-1.82%
2022-12-13	0	1.100	1.100	1.160	1.070	1.100	54,000	57,960	1.0733	0.937	0.937	0.988	0.912	0.937	63,375	0.9146	0.00%
2022-12-12	0	1.100	1.070	1.100	-	-	0	0	-	0.937	0.912	0.937	-	-	0	-	-4.35%
2022-12-09	0	1.150	1.150	1.160	1.060	1.150	70,000	79,760	1.1394	0.980	0.980	0.988	0.903	0.980	82,153	0.9709	4.55%
2022-12-08	0	1.100	1.100	1.140	1.040	1.100	148,000	162,220	1.0961	0.937	0.937	0.971	0.886	0.937	173,694	0.9339	7.84%
2022-12-07	0	1.020	1.020	1.030	1.010	1.020	58,000	59,080	1.0186	0.869	0.869	0.878	0.861	0.869	68,069	0.8679	0.99%
2022-12-06	0	1.010	0.990	1.010	0.990	1.010	8,000	8,040	1.0050	0.861	0.844	0.861	0.844	0.861	9,389	0.8563	2.02%
2022-12-05	0	0.990	0.990	1.030	0.980	0.990	80,000	78,760	0.9845	0.844	0.844	0.878	0.835	0.844	93,889	0.8389	0.00%
2022-12-02	0	0.990	0.990	1.020	0.980	0.980	10,000	9,800	0.9800	0.844	0.844	0.869	0.835	0.835	11,736	0.8350	-3.88%
2022-12-01	0	1.030	0.990	1.040	-	-	0	0	-	0.878	0.844	0.886	-	-	0	-	0.00%
2022-11-30	0	1.030	0.980	1.040	-	-	0	0	-	0.878	0.835	0.886	-	-	0	-	0.00%
2022-11-29	0	1.030	0.980	1.030	1.040	1.040	4,000	4,160	1.0400	0.878	0.835	0.878	0.886	0.886	4,694	0.8862	4.04%
2022-11-28	0	0.990	0.990	1.010	-	-	0	0	-	0.844	0.844	0.861	-	-	0	-	0.00%
2022-11-25	0	0.990	0.960	0.990	0.940	1.000	18,000	17,560	0.9756	0.844	0.818	0.844	0.801	0.852	21,125	0.8312	2.06%
2022-11-24	0	0.970	0.970	0.980	0.970	1.000	62,000	60,800	0.9806	0.827	0.827	0.835	0.827	0.852	72,764	0.8356	0.00%
2022-11-23	0	0.970	0.960	0.970	0.960	1.000	16,000	15,680	0.9800	0.827	0.818	0.827	0.818	0.852	18,778	0.8350	0.00%
2022-11-22	0	0.970	0.960	0.970	0.970	0.970	28,000	27,160	0.9700	0.827	0.818	0.827	0.827	0.827	32,861	0.8265	-5.83%
2022-11-21	0	1.030	0.970	1.040	-	-	0	0	-	0.878	0.827	0.886	-	-	0	-	0.00%
2022-11-18	0	1.030	0.980	1.030	1.050	1.050	2,000	2,100	1.0500	0.878	0.835	0.878	0.895	0.895	2,347	0.8947	0.00%
2022-11-17	0	1.030	0.970	1.030	0.990	1.030	6,000	6,020	1.0033	0.878	0.827	0.878	0.844	0.878	7,042	0.8549	3.00%
2022-11-16	0	1.000	0.970	1.000	-	-	0	0	-	0.852	0.827	0.852	-	-	0	-	0.00%
2022-11-15	0	1.000	0.980	1.000	0.990	1.050	218,000	217,840	0.9993	0.852	0.835	0.852	0.844	0.895	255,846	0.8514	0.00%
2022-11-14	0	1.000	0.970	1.000	0.970	1.000	91,120	89,710	0.9845	0.852	0.827	0.852	0.827	0.852	106,939	0.8389	2.04%
2022-11-11	0	0.980	0.960	0.980	0.950	0.980	116,000	112,100	0.9664	0.835	0.818	0.835	0.809	0.835	136,138	0.8234	0.00%
2022-11-10	0	0.980	0.950	0.980	0.950	0.980	6,000	5,800	0.9667	0.835	0.809	0.835	0.809	0.835	7,042	0.8237	-2.00%
2022-11-09	0	1.000	0.970	1.000	-	-	0	0	-	0.852	0.827	0.852	-	-	0	-	0.00%
2022-11-08	0	1.000	0.970	1.000	0.990	1.000	10,000	9,940	0.9940	0.852	0.827	0.852	0.844	0.852	11,736	0.8470	1.01%
2022-11-07	0	0.990	0.980	1.010	0.990	0.990	30,000	29,700	0.9900	0.844	0.835	0.861	0.844	0.844	35,208	0.8436	-1.98%
2022-11-04	0	1.010	1.000	1.010	1.000	1.010	292,000	293,200	1.0041	0.861	0.852	0.861	0.852	0.861	342,693	0.8556	2.02%
2022-11-03	0	0.990	0.990	1.010	0.990	0.990	30,000	29,700	0.9900	0.844	0.844	0.861	0.844	0.844	35,208	0.8436	-2.94%
2022-11-02	0	1.020	0.990	1.020	-	-	0	0	-	0.869	0.844	0.869	-	-	0	-	0.00%
2022-11-01	0	1.020	0.990	1.030	0.990	1.020	6,000	6,000	1.0000	0.869	0.844	0.878	0.844	0.869	7,042	0.8521	3.03%
2022-10-31	0	0.990	0.990	1.000	0.990	1.050	190,000	189,880	0.9994	0.844	0.844	0.852	0.844	0.895	222,985	0.8515	-1.00%
2022-10-28	0	1.000	1.000	1.010	1.000	1.000	66,000	66,000	1.0000	0.852	0.852	0.861	0.852	0.852	77,458	0.8521	-0.99%
2022-10-27	0	1.010	1.000	1.010	1.000	1.010	8,000	8,020	1.0025	0.861	0.852	0.861	0.852	0.861	9,389	0.8542	0.00%
2022-10-26	0	1.010	1.000	1.010	1.000	1.010	36,000	36,320	1.0089	0.861	0.852	0.861	0.852	0.861	42,250	0.8596	0.00%
2022-10-25	0	1.010	1.010	1.030	1.010	1.020	12,000	12,200	1.0167	0.861	0.861	0.878	0.861	0.869	14,083	0.8663	1.00%
2022-10-24	0	1.000	0.980	1.000	1.000	1.030	128,000	129,420	1.0111	0.852	0.835	0.852	0.852	0.878	150,222	0.8615	-5.66%
2022-10-21	0	1.060	1.030	1.060	1.060	1.060	6,000	6,320	1.0533	0.903	0.878	0.903	0.903	0.903	7,042	0.8975	2.91%
2022-10-20	0	1.030	1.030	1.040	1.010	1.020	22,000	22,240	1.0109	0.878	0.878	0.886	0.861	0.869	25,819	0.8614	0.00%
2022-10-19	0	1.030	1.030	1.070	1.010	1.030	16,000	16,380	1.0238	0.878	0.878	0.912	0.861	0.878	18,778	0.8723	0.00%
2022-10-18	0	1.030	1.030	1.080	1.020	1.040	14,000	14,420	1.0300	0.878	0.878	0.920	0.869	0.886	16,431	0.8776	-0.96%
2022-10-17	0	1.040	1.030	1.040	1.040	1.040	6,000	6,240	1.0400	0.886	0.878	0.886	0.886	0.886	7,042	0.8862	-1.89%
2022-10-14	0	1.060	1.030	1.060	1.060	1.060	20,000	21,200	1.0600	0.903	0.878	0.903	0.903	0.903	23,472	0.9032	0.00%
2022-10-13	0	1.060	1.030	1.100	-	-	0	0	-	0.903	0.878	0.937	-	-	0	-	0.00%
2022-10-12	0	1.060	1.030	1.100	-	-	0	0	-	0.903	0.878	0.937	-	-	0	-	0.00%
2022-10-11	0	1.060	1.030	1.060	1.060	1.070	76,000	80,820	1.0634	0.903	0.878	0.903	0.903	0.912	89,194	0.9061	-0.93%
2022-10-10	0	1.070	1.070	1.080	-	-	0	0	-	0.912	0.912	0.920	-	-	0	-	0.00%
2022-10-07	0	1.070	1.070	1.100	1.020	1.080	276,000	294,400	1.0667	0.912	0.912	0.937	0.869	0.920	323,916	0.9089	1.90%
2022-10-06	0	1.050	1.050	1.080	-	-	0	0	-	0.895	0.895	0.920	-	-	0	-	0.00%
2022-10-05	0	1.050	1.050	1.080	1.050	1.060	6,000	6,340	1.0567	0.895	0.895	0.920	0.895	0.903	7,042	0.9004	0.00%
2022-10-03	0	1.050	1.050	1.070	1.050	1.050	12,000	12,600	1.0500	0.895	0.895	0.912	0.895	0.895	14,083	0.8947	1.94%
2022-09-30	0	1.030	1.030	1.060	1.010	1.030	12,000	12,240	1.0200	0.878	0.878	0.903	0.861	0.878	14,083	0.8691	0.00%
2022-09-29	0	1.030	1.030	1.080	1.030	1.080	70,000	75,120	1.0731	0.878	0.878	0.920	0.878	0.920	82,153	0.9144	-1.90%
2022-09-28	0	1.070	1.050	1.090	1.070	1.100	4,000	4,340	1.0850	0.895	0.878	0.911	0.895	0.920	4,784	0.9072	-5.31%
2022-09-27	0	1.130	1.050	1.150	-	-	0	0	-	0.945	0.878	0.962	-	-	0	-	0.00%
2022-09-26	0	1.130	1.050	1.150	-	-	0	0	-	0.945	0.878	0.962	-	-	0	-	0.00%
2022-09-23	0	1.130	1.060	1.160	-	-	0	0	-	0.945	0.886	0.970	-	-	0	-	0.00%
2022-09-22	0	1.130	1.130	1.170	1.080	1.180	414,000	467,960	1.1303	0.945	0.945	0.978	0.903	0.987	495,128	0.9451	6.60%
2022-09-21	0	1.060	1.040	1.080	1.040	1.100	152,000	163,560	1.0761	0.886	0.870	0.903	0.870	0.920	181,786	0.8997	0.00%
2022-09-20	0	1.060	1.060	1.080	1.050	1.090	210,000	227,820	1.0849	0.886	0.886	0.903	0.878	0.911	251,152	0.9071	0.00%
2022-09-19	0	1.060	1.050	1.080	1.060	1.080	154,000	163,780	1.0635	0.886	0.878	0.903	0.886	0.903	184,178	0.8892	-0.93%
2022-09-16	0	1.070	1.070	1.080	1.070	1.080	30,000	32,380	1.0793	0.895	0.895	0.903	0.895	0.903	35,879	0.9025	-1.83%
2022-09-15	0	1.090	1.080	1.110	1.080	1.080	10,000	10,800	1.0800	0.911	0.903	0.928	0.903	0.903	11,960	0.9030	-0.91%
2022-09-14	0	1.100	1.090	1.180	-	-	0	0	-	0.920	0.911	0.987	-	-	0	-	0.00%
2022-09-13	0	1.100	1.100	1.150	1.100	1.110	4,000	4,420	1.1050	0.920	0.920	0.962	0.920	0.928	4,784	0.9239	0.00%
2022-09-09	0	1.100	1.080	1.110	-	-	0	0	-	0.920	0.903	0.928	-	-	0	-	0.00%
2022-09-08	0	1.100	1.100	1.110	-	-	0	0	-	0.920	0.920	0.928	-	-	0	-	0.00%
2022-09-07	0	1.100	1.090	1.110	-	-	0	0	-	0.920	0.911	0.928	-	-	0	-	0.00%
2022-09-06	0	1.100	1.080	1.110	1.090	1.100	20,000	21,880	1.0940	0.920	0.903	0.928	0.911	0.920	23,919	0.9147	0.92%
2022-09-05	0	1.090	1.080	1.110	1.070	1.100	16,000	17,300	1.0813	0.911	0.903	0.928	0.895	0.920	19,135	0.9041	0.00%
2022-09-02	0	1.090	1.070	1.090	1.090	1.090	2,000	2,180	1.0900	0.911	0.895	0.911	0.911	0.911	2,392	0.9114	0.00%
2022-09-01	0	1.090	1.070	1.100	-	-	0	0	-	0.911	0.895	0.920	-	-	0	-	0.00%
2022-08-31	0	1.090	1.090	1.100	-	-	0	0	-	0.911	0.911	0.920	-	-	0	-	0.00%
2022-08-30	0	1.090	1.080	1.090	1.080	1.090	74,000	80,640	1.0897	0.911	0.903	0.911	0.903	0.911	88,501	0.9112	-0.91%
2022-08-29	0	1.100	1.090	1.100	1.100	1.110	32,000	35,360	1.1050	0.920	0.911	0.920	0.920	0.928	38,271	0.9239	-0.90%
2022-08-26	0	1.110	1.110	1.130	1.110	1.110	8,000	8,880	1.1100	0.928	0.928	0.945	0.928	0.928	9,568	0.9281	0.00%
2022-08-25	0	1.110	1.110	1.120	1.100	1.100	2,000	2,200	1.1000	0.928	0.928	0.936	0.920	0.920	2,392	0.9198	0.91%
2022-08-24	0	1.100	1.080	1.120	1.100	1.100	60,000	66,000	1.1000	0.920	0.903	0.936	0.920	0.920	71,758	0.9198	-1.79%
2022-08-23	0	1.120	1.100	1.120	-	-	0	0	-	0.936	0.920	0.936	-	-	0	-	0.00%
2022-08-22	0	1.120	1.100	1.140	-	-	0	0	-	0.936	0.920	0.953	-	-	0	-	0.00%
2022-08-19	0	1.120	1.120	1.150	1.120	1.120	4,000	4,480	1.1200	0.936	0.936	0.962	0.936	0.936	4,784	0.9365	0.90%
2022-08-18	0	1.110	1.100	1.130	1.100	1.100	20,000	22,000	1.1000	0.928	0.920	0.945	0.920	0.920	23,919	0.9198	0.00%
2022-08-17	0	1.110	1.100	1.130	1.090	1.120	12,000	13,220	1.1017	0.928	0.920	0.945	0.911	0.936	14,352	0.9212	-0.89%
2022-08-16	0	1.120	1.120	1.150	1.100	1.150	38,000	42,620	1.1216	0.936	0.936	0.962	0.920	0.962	45,447	0.9378	-0.88%
2022-08-15	0	1.130	1.110	1.160	1.110	1.170	40,000	44,980	1.1245	0.945	0.928	0.970	0.928	0.978	47,838	0.9402	-1.74%
2022-08-12	0	1.150	1.140	1.170	1.150	1.150	40,000	46,000	1.1500	0.962	0.953	0.978	0.962	0.962	47,838	0.9616	0.00%
2022-08-11	0	1.150	1.130	1.150	1.150	1.150	20,000	23,000	1.1500	0.962	0.945	0.962	0.962	0.962	23,919	0.9616	0.00%
2022-08-10	0	1.150	1.120	1.170	1.130	1.150	154,000	176,120	1.1436	0.962	0.936	0.978	0.945	0.962	184,178	0.9562	-0.86%
2022-08-09	0	1.160	1.160	1.190	1.150	1.170	43,000	49,680	1.1553	0.970	0.970	0.995	0.962	0.978	51,426	0.9660	-0.85%
2022-08-08	0	1.170	1.170	1.180	1.170	1.170	4,000	4,680	1.1700	0.978	0.978	0.987	0.978	0.978	4,784	0.9783	-1.68%
2022-08-05	0	1.190	1.150	1.200	-	-	0	0	-	0.995	0.962	1.003	-	-	0	-	-0.83%
2022-08-04	0	1.200	1.160	1.200	1.200	1.200	4,000	4,800	1.2000	1.003	0.970	1.003	1.003	1.003	4,784	1.0034	3.45%
2022-08-03	0	1.160	1.160	1.190	-	-	0	0	-	0.970	0.970	0.995	-	-	0	-	0.00%
2022-08-02	0	1.160	1.150	1.210	1.150	1.160	42,000	48,560	1.1562	0.970	0.962	1.012	0.962	0.970	50,230	0.9667	-1.69%
2022-08-01	0	1.180	1.130	1.190	1.180	1.190	36,000	42,540	1.1817	0.987	0.945	0.995	0.987	0.995	43,055	0.9880	0.00%
2022-07-29	0	1.180	1.180	1.230	-	-	0	0	-	0.987	0.987	1.028	-	-	0	-	0.00%
2022-07-28	0	1.180	1.150	1.180	1.150	1.180	58,000	66,880	1.1531	0.987	0.962	0.987	0.962	0.987	69,366	0.9642	-0.84%
2022-07-27	0	1.190	1.150	1.190	1.190	1.190	4,000	4,760	1.1900	0.995	0.962	0.995	0.995	0.995	4,784	0.9950	0.00%
2022-07-26	0	1.190	1.160	1.190	1.170	1.190	152,000	177,920	1.1705	0.995	0.970	0.995	0.978	0.995	181,786	0.9787	-0.83%
2022-07-25	0	1.200	1.160	1.200	1.180	1.200	18,000	21,380	1.1878	1.003	0.970	1.003	0.987	1.003	21,527	0.9932	1.69%
2022-07-22	0	1.180	1.160	1.200	1.180	1.200	14,000	16,720	1.1943	0.987	0.970	1.003	0.987	1.003	16,743	0.9986	0.00%
2022-07-21	0	1.180	1.160	1.190	1.150	1.190	82,000	97,160	1.1849	0.987	0.970	0.995	0.962	0.995	98,069	0.9907	-2.48%
2022-07-20	0	1.210	1.190	1.220	1.190	1.220	426,000	511,780	1.2014	1.012	0.995	1.020	0.995	1.020	509,480	1.0045	-1.63%
2022-07-19	0	1.230	1.220	1.230	1.230	1.250	134,000	165,340	1.2339	1.028	1.020	1.028	1.028	1.045	160,259	1.0317	-2.38%
2022-07-18	0	1.260	1.240	1.260	1.230	1.260	48,000	59,480	1.2392	1.054	1.037	1.054	1.028	1.054	57,406	1.0361	-1.56%
2022-07-15	0	1.280	1.250	1.280	-	-	0	0	-	1.070	1.045	1.070	-	-	0	-	0.00%
2022-07-14	0	1.280	1.230	1.280	-	-	0	0	-	1.070	1.028	1.070	-	-	0	-	0.00%
2022-07-13	0	1.280	1.230	1.290	-	-	0	0	-	1.070	1.028	1.079	-	-	0	-	0.00%
2022-07-12	0	1.280	1.250	1.280	-	-	0	0	-	1.070	1.045	1.070	-	-	0	-	-0.78%
2022-07-11	0	1.290	1.250	1.290	1.260	1.290	4,000	5,100	1.2750	1.079	1.045	1.079	1.054	1.079	4,784	1.0661	0.00%
2022-07-08	0	1.290	1.250	1.290	1.240	1.290	10,000	12,600	1.2600	1.079	1.045	1.079	1.037	1.079	11,960	1.0535	1.57%
2022-07-07	0	1.270	1.270	1.290	1.250	1.280	68,000	86,120	1.2665	1.062	1.062	1.079	1.045	1.070	81,325	1.0590	3.25%
2022-07-06	0	1.230	1.230	1.290	1.230	1.290	54,000	66,980	1.2404	1.028	1.028	1.079	1.028	1.079	64,582	1.0371	-2.38%
2022-07-05	0	1.260	1.260	1.290	1.260	1.270	33,000	41,560	1.2594	1.054	1.054	1.079	1.054	1.062	39,467	1.0530	-1.56%
2022-07-04	0	1.280	1.270	1.280	1.250	1.280	48,000	60,580	1.2621	1.070	1.062	1.070	1.045	1.070	57,406	1.0553	0.00%
2022-06-30	0	1.280	1.280	1.300	1.270	1.330	95,480	123,365	1.2921	1.070	1.070	1.087	1.062	1.112	114,190	1.0803	-3.03%
2022-06-29	0	1.320	1.300	1.320	1.260	1.350	80,000	106,280	1.3285	1.104	1.087	1.104	1.054	1.129	95,677	1.1108	0.00%
2022-06-28	0	1.320	1.280	1.350	1.300	1.320	34,000	44,400	1.3059	1.104	1.070	1.129	1.087	1.104	40,663	1.0919	1.54%
2022-06-27	0	1.300	1.280	1.300	1.260	1.300	232,000	301,040	1.2976	1.087	1.070	1.087	1.054	1.087	277,463	1.0850	0.78%
2022-06-24	0	1.290	1.260	1.300	1.290	1.290	32,000	41,280	1.2900	1.079	1.054	1.087	1.079	1.079	38,271	1.0786	0.00%
2022-06-23	0	1.290	1.260	1.290	1.240	1.290	28,000	34,960	1.2486	1.079	1.054	1.079	1.037	1.079	33,487	1.0440	3.20%
2022-06-22	0	1.250	1.250	1.280	1.240	1.290	588,000	735,480	1.2508	1.045	1.045	1.070	1.037	1.079	703,225	1.0459	-3.10%
2022-06-21	0	1.290	1.270	1.290	1.290	1.290	84,000	108,360	1.2900	1.079	1.062	1.079	1.079	1.079	100,461	1.0786	0.00%
2022-06-20	0	1.290	1.260	1.290	1.290	1.290	42,000	54,160	1.2895	1.079	1.054	1.079	1.079	1.079	50,230	1.0782	0.00%
2022-06-17	0	1.290	1.250	1.290	-	-	0	0	-	1.079	1.045	1.079	-	-	0	-	0.00%
2022-06-16	0	1.290	1.250	1.290	-	-	0	0	-	1.079	1.045	1.079	-	-	0	-	0.00%
2022-06-15	0	1.290	1.290	1.310	1.290	1.290	16,000	20,640	1.2900	1.079	1.079	1.095	1.079	1.079	19,135	1.0786	0.00%
2022-06-14	0	1.290	1.280	1.290	1.290	1.300	50,000	64,520	1.2904	1.079	1.070	1.079	1.079	1.087	59,798	1.0790	-1.53%
2022-06-13	0	1.310	1.300	1.330	1.300	1.330	46,000	60,160	1.3078	1.095	1.087	1.112	1.087	1.112	55,014	1.0935	-2.24%
2022-06-10	0	1.340	1.320	1.340	1.310	1.340	204,000	272,800	1.3373	1.120	1.104	1.120	1.095	1.120	243,976	1.1181	0.00%
2022-06-09	0	1.340	1.340	1.360	-	-	0	0	-	1.120	1.120	1.137	-	-	0	-	0.00%
2022-06-08	0	1.340	1.300	1.350	1.320	1.340	46,000	60,840	1.3226	1.120	1.087	1.129	1.104	1.120	55,014	1.1059	1.52%
2022-06-07	0	1.320	1.300	1.320	1.330	1.330	22,000	29,220	1.3282	1.104	1.087	1.104	1.112	1.112	26,311	1.1106	-0.75%
2022-06-06	0	1.330	1.300	1.330	1.330	1.330	72,000	95,760	1.3300	1.112	1.087	1.112	1.112	1.112	86,109	1.1121	0.00%
2022-06-02	0	1.360	1.330	1.370	1.300	1.390	22,000	29,140	1.3245	1.112	1.088	1.120	1.063	1.137	26,905	1.0831	1.49%
2022-06-01	0	1.340	1.330	1.370	1.300	1.340	24,000	31,700	1.3208	1.096	1.088	1.120	1.063	1.096	29,351	1.0800	-2.19%
2022-05-31	0	1.370	1.320	1.380	1.300	1.380	8,000	10,600	1.3250	1.120	1.079	1.128	1.063	1.128	9,784	1.0835	2.24%
2022-05-30	0	1.340	1.300	1.340	1.300	1.340	78,000	102,080	1.3087	1.096	1.063	1.096	1.063	1.096	95,389	1.0701	0.00%
2022-05-27	0	1.340	1.290	1.340	1.280	1.340	18,000	23,160	1.2867	1.096	1.055	1.096	1.047	1.096	22,013	1.0521	3.88%
2022-05-26	0	1.290	1.290	1.310	1.290	1.310	194,000	252,620	1.3022	1.055	1.055	1.071	1.055	1.071	237,250	1.0648	-2.27%
2022-05-25	0	1.320	1.320	1.360	1.320	1.360	144,000	190,800	1.3250	1.079	1.079	1.112	1.079	1.112	176,103	1.0835	-2.94%
2022-05-24	0	1.360	1.320	1.360	1.370	1.370	44,000	60,280	1.3700	1.112	1.079	1.112	1.120	1.120	53,809	1.1203	-0.73%
2022-05-23	0	1.370	1.320	1.370	1.290	1.370	198,000	259,360	1.3099	1.120	1.079	1.120	1.055	1.120	242,142	1.0711	6.20%
2022-05-20	0	1.290	1.280	1.330	1.270	1.290	168,000	215,060	1.2801	1.055	1.047	1.088	1.038	1.055	205,454	1.0468	0.00%
2022-05-19	0	1.290	1.250	1.300	1.290	1.300	10,000	12,940	1.2940	1.055	1.022	1.063	1.055	1.063	12,229	1.0581	-0.77%
2022-05-18	0	1.300	1.250	1.340	1.280	1.300	70,000	89,960	1.2851	1.063	1.022	1.096	1.047	1.063	85,606	1.0509	-0.76%
2022-05-17	0	1.310	1.300	1.310	1.310	1.310	48,000	62,880	1.3100	1.071	1.063	1.071	1.071	1.071	58,701	1.0712	0.00%
2022-05-16	0	1.310	1.280	1.310	1.300	1.310	62,000	80,620	1.3003	1.071	1.047	1.071	1.063	1.071	75,822	1.0633	2.34%
2022-05-13	0	1.280	1.280	1.300	1.250	1.320	58,000	74,260	1.2803	1.047	1.047	1.063	1.022	1.079	70,930	1.0469	-2.29%
2022-05-12	0	1.310	1.310	1.340	1.310	1.320	4,000	5,260	1.3150	1.071	1.071	1.096	1.071	1.079	4,892	1.0753	-2.96%
2022-05-11	0	1.350	1.340	1.350	1.350	1.350	42,000	56,700	1.3500	1.104	1.096	1.104	1.104	1.104	51,363	1.1039	0.75%
2022-05-10	0	1.340	1.320	1.350	1.320	1.400	104,000	140,540	1.3513	1.096	1.079	1.104	1.079	1.145	127,186	1.1050	-0.74%
2022-05-06	0	1.350	1.350	1.380	1.350	1.380	46,000	62,400	1.3565	1.104	1.104	1.128	1.104	1.128	56,255	1.1092	-3.57%
2022-05-05	0	1.400	1.380	1.410	1.380	1.450	110,000	153,580	1.3962	1.145	1.128	1.153	1.128	1.186	134,523	1.1417	0.00%
2022-05-04	0	1.400	1.380	1.400	1.380	1.400	154,000	214,500	1.3929	1.145	1.128	1.145	1.128	1.145	188,332	1.1389	2.94%
2022-05-03	0	1.360	1.350	1.360	1.350	1.390	476,000	651,320	1.3683	1.112	1.104	1.112	1.104	1.137	582,119	1.1189	1.49%
2022-04-29	0	1.340	1.330	1.340	1.340	1.360	182,000	244,200	1.3418	1.096	1.088	1.096	1.096	1.112	222,575	1.0972	0.00%
2022-04-28	0	1.340	1.320	1.350	1.300	1.350	194,000	256,540	1.3224	1.096	1.079	1.104	1.063	1.104	237,250	1.0813	-0.74%
2022-04-27	0	1.350	1.340	1.370	1.320	1.390	842,000	1,134,420	1.3473	1.104	1.096	1.120	1.079	1.137	1,029,714	1.1017	8.00%
2022-04-26	0	1.250	1.240	1.250	1.250	1.270	24,000	30,040	1.2517	1.022	1.014	1.022	1.022	1.038	29,351	1.0235	-2.34%
2022-04-25	0	1.280	1.260	1.290	1.280	1.300	252,000	326,380	1.2952	1.047	1.030	1.055	1.047	1.063	308,180	1.0591	-0.78%
2022-04-22	0	1.290	1.220	1.290	1.250	1.300	24,000	30,580	1.2742	1.055	0.998	1.055	1.022	1.063	29,351	1.0419	4.88%
2022-04-21	0	1.230	1.200	1.230	-	-	0	0	-	1.006	0.981	1.006	-	-	0	-	0.00%
2022-04-20	0	1.230	1.210	1.230	-	-	0	0	-	1.006	0.989	1.006	-	-	0	-	-3.15%
2022-04-19	0	1.270	1.240	1.280	1.270	1.270	10,000	12,700	1.2700	1.038	1.014	1.047	1.038	1.038	12,229	1.0385	0.00%
2022-04-14	0	1.270	1.190	1.260	1.230	1.270	30,000	37,920	1.2640	1.038	0.973	1.030	1.006	1.038	36,688	1.0336	6.72%
2022-04-13	0	1.190	1.190	1.230	1.190	1.200	14,000	16,740	1.1957	0.973	0.973	1.006	0.973	0.981	17,121	0.9777	-0.83%
2022-04-12	0	1.200	1.200	1.220	-	-	0	0	-	0.981	0.981	0.998	-	-	0	-	0.00%
2022-04-11	0	1.200	1.200	1.210	1.190	1.190	2,000	2,380	1.1900	0.981	0.981	0.989	0.973	0.973	2,446	0.9731	0.00%
2022-04-08	0	1.200	1.180	1.240	1.200	1.200	2,000	2,400	1.2000	0.981	0.965	1.014	0.981	0.981	2,446	0.9812	0.00%
2022-04-07	0	1.200	1.200	1.250	1.200	1.200	6,000	7,200	1.2000	0.981	0.981	1.022	0.981	0.981	7,338	0.9812	0.00%
2022-04-06	0	1.200	1.200	1.250	1.190	1.200	254,000	303,700	1.1957	0.981	0.981	1.022	0.973	0.981	310,626	0.9777	0.00%
2022-04-04	0	1.200	1.200	1.230	1.200	1.250	35,000	43,060	1.2303	0.981	0.981	1.006	0.981	1.022	42,803	1.0060	-2.44%
2022-04-01	0	1.230	1.210	1.240	1.230	1.230	360,000	442,800	1.2300	1.006	0.989	1.014	1.006	1.006	440,258	1.0058	-1.60%
2022-03-31	0	1.250	1.230	1.250	-	-	0	0	-	1.022	1.006	1.022	-	-	0	-	-1.57%
2022-03-30	0	1.270	1.230	1.270	1.230	1.270	42,000	51,740	1.2319	1.038	1.006	1.038	1.006	1.038	51,363	1.0073	1.60%
2022-03-29	0	1.250	1.230	1.260	1.250	1.250	46,000	57,500	1.2500	1.022	1.006	1.030	1.022	1.022	56,255	1.0221	0.00%
2022-03-28	0	1.250	1.250	1.260	1.250	1.250	20,000	25,000	1.2500	1.022	1.022	1.030	1.022	1.022	24,459	1.0221	0.00%
2022-03-25	0	1.250	1.230	1.250	1.250	1.250	224,000	280,000	1.2500	1.022	1.006	1.022	1.022	1.022	273,938	1.0221	0.00%
2022-03-24	0	1.250	1.210	1.250	1.210	1.250	102,000	123,500	1.2108	1.022	0.989	1.022	0.989	1.022	124,740	0.9901	-1.57%
2022-03-23	0	1.270	1.200	1.270	1.270	1.280	28,000	35,760	1.2771	1.038	0.981	1.038	1.038	1.047	34,242	1.0443	6.72%
2022-03-22	0	1.190	1.240	1.250	1.190	1.300	34,000	40,680	1.1965	0.973	1.014	1.022	0.973	1.063	41,580	0.9784	0.00%
2022-03-21	0	1.190	1.180	1.310	1.190	1.190	2,000	2,380	1.1900	0.973	0.965	1.071	0.973	0.973	2,446	0.9731	0.85%
2022-03-18	0	1.180	1.180	1.400	1.180	1.180	488,604	562,734	1.1517	0.965	0.965	1.145	0.965	0.965	597,532	0.9418	1.72%
2022-03-17	0	1.160	1.150	1.180	1.160	1.190	314,000	366,100	1.1659	0.949	0.940	0.965	0.949	0.973	384,003	0.9534	0.00%
2022-03-16	0	1.160	1.130	1.270	1.060	1.200	234,000	273,660	1.1695	0.949	0.924	1.038	0.867	0.981	286,168	0.9563	0.00%
2022-03-15	0	1.160	1.130	1.160	1.150	1.160	70,000	80,700	1.1529	0.949	0.924	0.949	0.940	0.949	85,606	0.9427	-1.69%
2022-03-14	0	1.180	1.150	1.200	1.180	1.270	110,000	134,940	1.2267	0.965	0.940	0.981	0.965	1.038	134,523	1.0031	-1.67%
2022-03-11	0	1.200	1.180	1.210	1.210	1.210	20,000	24,200	1.2100	0.981	0.965	0.989	0.989	0.989	24,459	0.9894	-2.44%
2022-03-10	0	1.230	1.190	1.230	-	-	0	0	-	1.006	0.973	1.006	-	-	0	-	-1.60%
2022-03-09	0	1.250	1.140	1.290	1.180	1.270	30,000	36,060	1.2020	1.022	0.932	1.055	0.965	1.038	36,688	0.9829	4.17%
2022-03-08	0	1.200	1.190	1.200	1.200	1.200	104,000	124,400	1.1962	0.981	0.973	0.981	0.981	0.981	127,186	0.9781	0.00%
2022-03-07	0	1.200	1.190	1.310	1.190	1.190	4,000	4,760	1.1900	0.981	0.973	1.071	0.973	0.973	4,892	0.9731	0.00%
2022-03-04	0	1.200	1.190	1.210	1.210	1.220	136,000	164,580	1.2101	0.981	0.973	0.989	0.989	0.998	166,320	0.9895	-0.83%
2022-03-03	0	1.210	1.210	1.220	1.190	1.250	103,000	124,068	1.2045	0.989	0.989	0.998	0.973	1.022	125,963	0.9850	-3.20%
2022-03-02	0	1.250	1.200	1.240	1.200	1.250	244,000	293,640	1.2034	1.022	0.981	1.014	0.981	1.022	298,397	0.9841	-2.34%
2022-03-01	0	1.280	1.210	1.290	-	-	0	0	-	1.047	0.989	1.055	-	-	0	-	0.00%
2022-02-28	0	1.280	1.280	1.290	1.240	1.240	10,000	12,640	1.2640	1.047	1.047	1.055	1.014	1.014	12,229	1.0336	-0.78%
2022-02-25	0	1.290	1.230	1.300	1.290	1.290	30,000	38,700	1.2900	1.055	1.006	1.063	1.055	1.055	36,688	1.0548	0.00%
2022-02-24	0	1.290	1.290	1.300	-	-	0	0	-	1.055	1.055	1.063	-	-	0	-	0.00%
2022-02-23	0	1.290	1.260	1.290	-	-	0	0	-	1.055	1.030	1.055	-	-	0	-	0.00%
2022-02-22	0	1.290	1.260	1.300	1.290	1.300	146,000	188,640	1.2921	1.055	1.030	1.063	1.055	1.063	178,549	1.0565	-0.77%
2022-02-21	0	1.300	1.300	1.330	-	-	0	0	-	1.063	1.063	1.088	-	-	0	-	0.00%
2022-02-18	0	1.300	1.300	1.340	1.300	1.310	60,000	80,100	1.3350	1.063	1.063	1.096	1.063	1.071	73,376	1.0916	-2.99%
2022-02-17	0	1.340	1.310	1.340	-	-	50,000	67,000	1.3400	1.096	1.071	1.096	-	-	61,147	1.0957	0.00%
2022-02-16	0	1.340	1.300	1.340	1.300	1.340	108,000	141,380	1.3091	1.096	1.063	1.096	1.063	1.096	132,077	1.0704	3.08%
2022-02-15	0	1.300	1.300	1.320	1.300	1.310	12,000	15,620	1.3017	1.063	1.063	1.079	1.063	1.071	14,675	1.0644	-2.99%
2022-02-14	0	1.340	1.310	1.370	-	-	0	0	-	1.096	1.071	1.120	-	-	0	-	0.00%
2022-02-11	0	1.340	1.300	1.340	-	-	0	0	-	1.096	1.063	1.096	-	-	0	-	-2.19%
2022-02-10	0	1.370	1.310	1.370	1.370	1.370	2,000	2,740	1.3700	1.120	1.071	1.120	1.120	1.120	2,446	1.1203	3.01%
2022-02-09	0	1.330	1.300	1.330	1.330	1.330	18,000	23,940	1.3300	1.088	1.063	1.088	1.088	1.088	22,013	1.0875	0.00%
2022-02-08	0	1.330	1.300	1.330	-	-	0	0	-	1.088	1.063	1.088	-	-	0	-	0.00%
2022-02-07	0	1.330	1.300	1.330	1.330	1.330	12,000	15,960	1.3300	1.088	1.063	1.088	1.088	1.088	14,675	1.0875	0.00%
2022-02-04	0	1.330	1.300	1.330	1.300	1.340	8,000	10,580	1.3225	1.088	1.063	1.088	1.063	1.096	9,784	1.0814	2.31%
2022-01-31	0	1.300	1.290	1.300	1.300	1.300	20,000	26,000	1.3000	1.063	1.055	1.063	1.063	1.063	24,459	1.0630	1.56%
2022-01-28	0	1.280	1.280	1.370	1.280	1.280	2,000	2,560	1.2800	1.047	1.047	1.120	1.047	1.047	2,446	1.0467	-6.57%
2022-01-27	0	1.370	1.280	1.370	-	-	0	0	-	1.120	1.047	1.120	-	-	0	-	-2.84%
2022-01-26	0	1.410	1.340	1.410	1.410	1.410	2,000	2,820	1.4100	1.153	1.096	1.153	1.153	1.153	2,446	1.1530	2.17%
2022-01-25	0	1.380	1.330	1.380	1.330	1.450	58,000	79,360	1.3683	1.128	1.088	1.128	1.088	1.186	70,930	1.1188	-4.17%
2022-01-24	0	1.440	1.330	1.440	1.440	1.440	10,000	14,400	1.4400	1.177	1.088	1.177	1.177	1.177	12,229	1.1775	5.11%
2022-01-21	0	1.370	1.330	1.370	1.370	1.370	2,000	2,740	1.3700	1.120	1.088	1.120	1.120	1.120	2,446	1.1203	0.00%
2022-01-20	0	1.370	1.330	1.370	1.330	1.410	44,000	61,300	1.3932	1.120	1.088	1.120	1.088	1.153	53,809	1.1392	2.24%
2022-01-19	0	1.340	1.310	1.340	1.310	1.340	78,000	103,340	1.3249	1.096	1.071	1.096	1.071	1.096	95,389	1.0834	-2.90%
2022-01-18	0	1.380	1.400	1.430	1.270	1.340	40,000	53,380	1.3345	1.128	1.145	1.169	1.038	1.096	48,918	1.0912	2.99%
2022-01-17	0	1.340	1.280	1.340	1.280	1.340	38,000	49,400	1.3000	1.096	1.047	1.096	1.047	1.096	46,472	1.0630	4.69%
2022-01-14	0	1.280	1.270	1.290	-	-	0	0	-	1.047	1.038	1.055	-	-	0	-	0.00%
2022-01-13	0	1.280	1.270	1.280	1.270	1.290	122,000	156,700	1.2844	1.047	1.038	1.047	1.038	1.055	149,198	1.0503	0.00%
2022-01-12	0	1.280	1.270	1.280	1.270	1.290	322,000	412,200	1.2801	1.047	1.038	1.047	1.038	1.055	393,786	1.0468	0.00%
2022-01-11	0	1.280	1.270	1.290	1.270	1.280	242,000	309,440	1.2787	1.047	1.038	1.055	1.038	1.047	295,951	1.0456	0.00%
2022-01-10	0	1.280	1.270	1.280	1.270	1.280	238,000	304,340	1.2787	1.047	1.038	1.047	1.038	1.047	291,059	1.0456	0.00%
2022-01-07	0	1.280	1.320	1.330	1.280	1.300	188,000	243,800	1.2968	1.047	1.079	1.088	1.047	1.063	229,912	1.0604	-4.48%
2022-01-06	0	1.340	1.300	1.340	1.260	1.350	280,000	357,360	1.2763	1.096	1.063	1.096	1.030	1.104	342,423	1.0436	6.35%
2022-01-05	0	1.260	1.250	1.260	1.250	1.270	454,000	568,060	1.2512	1.030	1.022	1.030	1.022	1.038	555,214	1.0231	0.80%
2022-01-04	0	1.250	1.240	1.250	1.240	1.250	1,194,000	1,488,120	1.2463	1.022	1.014	1.022	1.014	1.022	1,460,188	1.0191	0.81%
2022-01-03	0	1.240	1.240	1.260	1.230	1.240	126,000	155,480	1.2340	1.014	1.014	1.030	1.006	1.014	154,090	1.0090	0.81%
2021-12-31	0	1.230	1.220	1.240	-	-	0	0	-	1.006	0.998	1.014	-	-	0	-	0.00%
2021-12-30	0	1.230	1.230	1.240	1.230	1.230	6,000	7,380	1.2300	1.006	1.006	1.014	1.006	1.006	7,338	1.0058	0.00%
2021-12-29	0	1.230	1.200	1.240	1.240	1.240	4,000	4,960	1.2400	1.006	0.981	1.014	1.014	1.014	4,892	1.0140	0.00%
2021-12-28	0	1.230	1.230	1.250	1.230	1.240	82,000	100,980	1.2315	1.006	1.006	1.022	1.006	1.014	100,281	1.0070	-0.81%
2021-12-24	0	1.240	1.200	1.240	1.240	1.240	35,200	43,540	1.2369	1.014	0.981	1.014	1.014	1.014	43,047	1.0114	0.00%
2021-12-23	0	1.240	1.220	1.250	1.230	1.240	66,000	81,600	1.2364	1.014	0.998	1.022	1.006	1.014	80,714	1.0110	0.81%
2021-12-22	0	1.230	1.200	1.240	1.230	1.230	30,000	36,900	1.2300	1.006	0.981	1.014	1.006	1.006	36,688	1.0058	0.00%
2021-12-21	0	1.230	1.200	1.230	1.200	1.230	199,855	241,127	1.2065	1.006	0.981	1.006	0.981	1.006	244,410	0.9866	0.00%
2021-12-20	0	1.230	1.230	1.250	1.230	1.230	16,000	19,680	1.2300	1.006	1.006	1.022	1.006	1.006	19,567	1.0058	-0.81%
2021-12-17	0	1.240	1.230	1.250	1.240	1.240	118,000	146,320	1.2400	1.014	1.006	1.022	1.014	1.014	144,307	1.0140	-1.59%
2021-12-16	0	1.260	1.260	1.270	1.240	1.260	54,000	67,900	1.2574	1.030	1.030	1.038	1.014	1.030	66,039	1.0282	0.80%
2021-12-15	0	1.250	1.240	1.270	1.240	1.240	32,000	39,680	1.2400	1.022	1.014	1.038	1.014	1.014	39,134	1.0140	0.00%
2021-12-14	0	1.250	1.240	1.260	1.240	1.250	132,000	163,800	1.2409	1.022	1.014	1.030	1.014	1.022	161,428	1.0147	-0.79%
2021-12-13	0	1.260	1.250	1.270	-	-	0	0	-	1.030	1.022	1.038	-	-	0	-	0.80%
2021-12-10	0	1.250	1.250	1.270	1.250	1.260	32,000	40,260	1.2581	1.022	1.022	1.038	1.022	1.030	39,134	1.0288	-2.34%
2021-12-09	0	1.280	1.260	1.290	-	-	0	0	-	1.047	1.030	1.055	-	-	0	-	0.00%
2021-12-08	0	1.280	1.260	1.300	-	-	0	0	-	1.047	1.030	1.063	-	-	0	-	0.00%
2021-12-07	0	1.280	1.260	1.290	-	-	0	0	-	1.047	1.030	1.055	-	-	0	-	0.00%
2021-12-06	0	1.280	1.260	1.280	1.280	1.280	110,000	140,800	1.2800	1.047	1.030	1.047	1.047	1.047	134,523	1.0467	-0.78%
2021-12-03	0	1.290	1.280	1.290	-	-	0	0	-	1.055	1.047	1.055	-	-	0	-	0.00%
2021-12-02	0	1.290	1.280	1.300	-	-	0	0	-	1.055	1.047	1.063	-	-	0	-	0.00%
2021-12-01	0	1.290	1.260	1.290	1.290	1.290	4,000	5,100	1.2750	1.055	1.030	1.055	1.055	1.055	4,892	1.0426	2.38%
2021-11-30	0	1.260	1.260	1.280	1.250	1.250	4,000	5,080	1.2700	1.030	1.030	1.047	1.022	1.022	4,892	1.0385	-0.79%
2021-11-29	0	1.270	1.250	1.340	-	-	0	0	-	1.038	1.022	1.096	-	-	0	-	0.00%
2021-11-26	0	1.270	1.270	1.320	1.260	1.330	44,000	58,140	1.3214	1.038	1.038	1.079	1.030	1.088	53,809	1.0805	-2.31%
2021-11-25	0	1.300	1.290	1.300	1.300	1.300	94,000	122,200	1.3000	1.063	1.055	1.063	1.063	1.063	114,956	1.0630	2.36%
2021-11-24	0	1.270	1.260	1.290	-	-	0	0	-	1.038	1.030	1.055	-	-	0	-	0.00%
2021-11-23	0	1.270	1.250	1.290	1.260	1.270	112,000	142,140	1.2691	1.038	1.022	1.055	1.030	1.038	136,969	1.0378	0.79%
2021-11-22	0	1.260	1.250	1.270	1.250	1.270	24,000	30,320	1.2633	1.030	1.022	1.038	1.022	1.038	29,351	1.0330	0.80%
2021-11-19	0	1.250	1.240	1.250	1.250	1.270	48,842	61,632	1.2619	1.022	1.014	1.022	1.022	1.038	59,731	1.0318	-0.79%
2021-11-18	0	1.260	1.250	1.260	1.240	1.290	576,000	734,420	1.2750	1.030	1.022	1.030	1.014	1.055	704,412	1.0426	-1.56%
2021-11-17	0	1.280	1.270	1.290	-	-	0	0	-	1.047	1.038	1.055	-	-	0	-	0.79%
2021-11-16	0	1.270	1.260	1.280	1.250	1.290	14,000	17,580	1.2557	1.038	1.030	1.047	1.022	1.055	17,121	1.0268	0.00%
2021-11-15	0	1.270	1.240	1.300	-	-	0	0	-	1.038	1.014	1.063	-	-	0	-	0.00%
2021-11-12	0	1.270	1.250	1.300	-	-	0	0	-	1.038	1.022	1.063	-	-	0	-	0.00%
2021-11-11	0	1.270	1.240	1.270	-	-	0	0	-	1.038	1.014	1.038	-	-	0	-	0.00%
2021-11-10	0	1.270	1.260	1.280	1.240	1.270	23,000	28,710	1.2483	1.038	1.030	1.047	1.014	1.038	28,128	1.0207	-0.78%
2021-11-09	0	1.280	1.260	1.310	1.250	1.280	6,000	7,580	1.2633	1.047	1.030	1.071	1.022	1.047	7,338	1.0330	0.00%
2021-11-08	0	1.280	1.250	1.300	1.280	1.310	60,000	77,820	1.2970	1.047	1.022	1.063	1.047	1.071	73,376	1.0606	-1.54%
2021-11-05	0	1.300	1.280	1.300	1.280	1.300	24,000	30,760	1.2817	1.063	1.047	1.063	1.047	1.063	29,351	1.0480	0.78%
2021-11-04	0	1.290	1.290	1.320	1.290	1.290	10,000	12,900	1.2900	1.055	1.055	1.079	1.055	1.055	12,229	1.0548	-0.77%
2021-11-03	0	1.300	1.290	1.310	1.300	1.300	12,000	15,600	1.3000	1.063	1.055	1.071	1.063	1.063	14,675	1.0630	0.78%
2021-11-02	0	1.290	1.290	1.320	1.290	1.330	22,000	28,860	1.3118	1.055	1.055	1.079	1.055	1.088	26,905	1.0727	-1.53%
2021-11-01	0	1.310	1.290	1.330	1.300	1.300	10,000	13,000	1.3000	1.071	1.055	1.088	1.063	1.063	12,229	1.0630	-1.50%
2021-10-29	0	1.330	1.290	1.330	1.330	1.330	40,000	53,200	1.3300	1.088	1.055	1.088	1.088	1.088	48,918	1.0875	0.00%
2021-10-28	0	1.330	1.300	1.330	1.330	1.330	8,000	10,640	1.3300	1.088	1.063	1.088	1.088	1.088	9,784	1.0875	0.00%
2021-10-27	0	1.330	1.320	1.330	1.280	1.330	38,000	49,800	1.3105	1.088	1.079	1.088	1.047	1.088	46,472	1.0716	2.31%
2021-10-26	0	1.300	1.290	1.300	1.290	1.300	54,000	70,180	1.2996	1.063	1.055	1.063	1.055	1.063	66,039	1.0627	-0.76%
2021-10-25	0	1.310	1.300	1.330	-	-	0	0	-	1.071	1.063	1.088	-	-	0	-	0.77%
2021-10-22	0	1.300	1.280	1.330	-	-	0	0	-	1.063	1.047	1.088	-	-	0	-	0.00%
2021-10-21	0	1.300	1.300	1.330	1.290	1.290	12,000	15,480	1.2900	1.063	1.063	1.088	1.055	1.055	14,675	1.0548	0.00%
2021-10-20	0	1.300	1.280	1.310	1.300	1.300	132,000	171,600	1.3000	1.063	1.047	1.071	1.063	1.063	161,428	1.0630	0.00%
2021-10-19	0	1.300	1.300	1.330	1.300	1.300	6,000	7,860	1.3100	1.063	1.063	1.088	1.063	1.063	7,338	1.0712	-0.76%
2021-10-18	0	1.310	1.310	1.330	1.310	1.310	8,000	10,480	1.3100	1.071	1.071	1.088	1.071	1.071	9,784	1.0712	0.00%
2021-10-15	0	1.310	1.300	1.330	-	-	0	0	-	1.071	1.063	1.088	-	-	0	-	0.00%
2021-10-12	0	1.310	1.300	1.320	1.300	1.300	6,000	7,800	1.3000	1.071	1.063	1.079	1.063	1.063	7,338	1.0630	0.00%
2021-10-11	0	1.310	1.300	1.320	1.290	1.310	568,000	738,660	1.3005	1.071	1.063	1.079	1.055	1.071	694,629	1.0634	0.00%
2021-10-08	0	1.310	1.290	1.310	-	-	0	0	-	1.071	1.055	1.071	-	-	0	-	0.00%
2021-10-07	0	1.310	1.300	1.320	1.290	1.330	102,000	132,340	1.2975	1.071	1.063	1.079	1.055	1.088	124,740	1.0609	0.00%
2021-10-06	0	1.310	1.310	1.340	1.300	1.300	4,000	5,200	1.3000	1.071	1.071	1.096	1.063	1.063	4,892	1.0630	0.00%
2021-10-05	0	1.310	1.300	1.330	1.300	1.330	354,000	462,600	1.3068	1.071	1.063	1.088	1.063	1.088	432,920	1.0686	-1.50%
2021-10-04	0	1.330	1.310	1.340	1.300	1.350	166,000	218,600	1.3169	1.088	1.071	1.096	1.063	1.104	203,008	1.0768	-3.62%
2021-09-30	0	1.380	1.320	1.390	1.320	1.380	30,000	40,380	1.3460	1.128	1.079	1.137	1.079	1.128	36,688	1.1006	2.99%
2021-09-29	0	1.340	1.310	1.380	1.340	1.340	4,000	5,360	1.3400	1.096	1.071	1.128	1.096	1.096	4,892	1.0957	0.00%
2021-09-28	0	1.340	1.310	1.350	1.310	1.350	16,000	21,060	1.3163	1.096	1.071	1.104	1.071	1.104	19,567	1.0763	-0.74%
2021-09-27	0	1.350	1.320	1.360	-	-	0	0	-	1.104	1.079	1.112	-	-	0	-	-0.74%
2021-09-24	0	1.360	1.330	1.370	1.360	1.360	2,000	2,720	1.3600	1.112	1.088	1.120	1.112	1.112	2,446	1.1121	1.49%
2021-09-23	0	1.340	1.330	1.380	-	-	0	0	-	1.096	1.088	1.128	-	-	0	-	0.00%
2021-09-21	0	1.340	1.340	1.390	1.330	1.330	14,000	18,620	1.3300	1.096	1.096	1.137	1.088	1.088	17,121	1.0875	-0.74%
2021-09-20	0	1.350	1.350	1.390	1.340	1.340	20,000	26,800	1.3400	1.104	1.104	1.137	1.096	1.096	24,459	1.0957	-1.46%
2021-09-17	0	1.370	1.360	1.400	-	-	0	0	-	1.120	1.112	1.145	-	-	0	-	0.00%
2021-09-16	0	1.400	1.370	1.400	1.400	1.400	2,000	2,800	1.4000	1.120	1.096	1.120	1.120	1.120	2,499	1.1203	2.19%
2021-09-15	0	1.370	1.370	1.400	1.370	1.400	58,000	80,180	1.3824	1.096	1.096	1.120	1.096	1.120	72,484	1.1062	-2.14%
2021-09-14	0	1.400	1.400	1.440	1.400	1.400	62,000	86,800	1.4000	1.120	1.120	1.152	1.120	1.120	77,483	1.1203	0.00%
2021-09-13	0	1.400	1.400	1.490	1.360	1.400	412,000	564,760	1.3708	1.120	1.120	1.192	1.088	1.120	514,884	1.0969	2.94%
2021-09-10	0	1.360	1.360	1.390	1.340	1.360	52,000	69,920	1.3446	1.088	1.088	1.112	1.072	1.088	64,985	1.0759	0.74%
2021-09-09	0	1.350	1.350	1.400	1.300	1.400	148,000	200,680	1.3559	1.080	1.080	1.120	1.040	1.120	184,958	1.0850	0.00%
2021-09-08	0	1.350	1.350	1.380	1.340	1.350	130,000	175,000	1.3462	1.080	1.080	1.104	1.072	1.080	162,463	1.0772	-3.57%
2021-09-07	0	1.400	1.360	1.400	-	-	0	0	-	1.120	1.088	1.120	-	-	0	-	0.00%
2021-09-06	0	1.400	1.360	1.400	1.390	1.400	122,000	170,760	1.3997	1.120	1.088	1.120	1.112	1.120	152,466	1.1200	4.48%
2021-09-03	0	1.340	1.340	1.400	-	-	0	0	-	1.072	1.072	1.120	-	-	0	-	0.00%
2021-09-02	0	1.340	1.340	1.400	-	-	0	0	-	1.072	1.072	1.120	-	-	0	-	0.00%
2021-09-01	0	1.340	1.340	1.400	1.340	1.340	8,000	10,720	1.3400	1.072	1.072	1.120	1.072	1.072	9,998	1.0722	0.00%
2021-08-31	0	1.340	1.340	1.400	-	-	14,000	19,080	1.3629	1.072	1.072	1.120	-	-	17,496	1.0905	0.75%
2021-08-30	0	1.330	1.330	1.370	1.300	1.330	48,000	63,340	1.3196	1.064	1.064	1.096	1.040	1.064	59,986	1.0559	-2.92%
2021-08-27	0	1.370	1.310	1.390	1.370	1.370	10,000	13,700	1.3700	1.096	1.048	1.112	1.096	1.096	12,497	1.0962	0.00%
2021-08-26	0	1.370	1.370	1.390	1.370	1.370	14,000	19,180	1.3700	1.096	1.096	1.112	1.096	1.096	17,496	1.0962	0.00%
2021-08-25	0	1.370	1.370	1.400	1.370	1.370	20,000	27,400	1.3700	1.096	1.096	1.120	1.096	1.096	24,994	1.0962	0.00%
2021-08-24	0	1.370	1.370	1.400	1.360	1.360	4,000	5,440	1.3600	1.096	1.096	1.120	1.088	1.088	4,999	1.0882	-2.14%
2021-08-23	0	1.400	1.350	1.400	1.380	1.400	10,000	13,920	1.3920	1.120	1.080	1.120	1.104	1.120	12,497	1.1139	3.70%
2021-08-20	0	1.350	1.350	1.390	1.350	1.390	16,000	21,760	1.3600	1.080	1.080	1.112	1.080	1.112	19,995	1.0882	-3.57%
2021-08-19	0	1.400	1.390	1.470	1.400	1.400	12,000	16,800	1.4000	1.120	1.112	1.176	1.120	1.120	14,997	1.1203	-3.45%
2021-08-18	0	1.450	1.390	1.450	1.380	1.450	76,000	107,180	1.4103	1.160	1.112	1.160	1.104	1.160	94,979	1.1285	0.69%
2021-08-17	0	1.440	1.380	1.450	1.380	1.440	12,000	16,680	1.3900	1.152	1.104	1.160	1.104	1.152	14,997	1.1123	-0.69%
2021-08-16	0	1.450	1.360	1.500	-	-	0	0	-	1.160	1.088	1.200	-	-	0	-	0.00%
2021-08-13	0	1.450	1.380	1.530	1.360	1.450	26,300	36,736	1.3968	1.160	1.104	1.224	1.088	1.160	32,868	1.1177	3.57%
2021-08-12	0	1.400	1.400	1.490	1.400	1.400	2,000	2,800	1.4000	1.120	1.120	1.192	1.120	1.120	2,499	1.1203	0.00%
2021-08-11	0	1.400	1.400	1.480	-	-	0	0	-	1.120	1.120	1.184	-	-	0	-	0.00%
2021-08-10	0	1.400	1.390	1.480	1.400	1.400	4,000	5,600	1.4000	1.120	1.112	1.184	1.120	1.120	4,999	1.1203	-2.78%
2021-08-09	0	1.440	1.400	1.460	1.390	1.440	20,630	28,950	1.4033	1.152	1.120	1.168	1.112	1.152	25,782	1.1229	0.00%
2021-08-06	0	1.440	1.420	1.440	-	-	0	0	-	1.152	1.136	1.152	-	-	0	-	0.00%
2021-08-05	0	1.440	1.480	1.500	1.430	1.500	14,000	20,260	1.4471	1.152	1.184	1.200	1.144	1.200	17,496	1.1580	-4.00%
2021-08-04	0	1.500	1.500	1.540	1.500	1.500	100,000	150,000	1.5000	1.200	1.200	1.232	1.200	1.200	124,972	1.2003	-1.32%
2021-08-03	0	1.520	1.520	1.530	1.500	1.520	123,800	187,846	1.5173	1.216	1.216	1.224	1.200	1.216	154,715	1.2141	0.00%
2021-08-02	0	1.520	1.520	1.540	1.520	1.530	84,000	127,780	1.5212	1.216	1.216	1.232	1.216	1.224	104,976	1.2172	0.00%
2021-07-30	0	1.520	1.520	1.530	1.520	1.520	104,000	158,080	1.5200	1.216	1.216	1.224	1.216	1.216	129,971	1.2163	-1.30%
2021-07-29	0	1.540	1.430	1.540	-	-	0	0	-	1.232	1.144	1.232	-	-	0	-	0.00%
2021-07-28	0	1.540	1.420	1.550	1.400	1.540	22,000	32,060	1.4573	1.232	1.136	1.240	1.120	1.232	27,494	1.1661	3.36%
2021-07-27	0	1.490	1.420	1.490	-	-	0	0	-	1.192	1.136	1.192	-	-	0	-	-1.32%
2021-07-26	0	1.510	1.450	1.510	1.510	1.510	218,000	329,180	1.5100	1.208	1.160	1.208	1.208	1.208	272,438	1.2083	0.00%
2021-07-23	0	1.510	1.450	1.560	1.450	1.470	8,000	11,840	1.4800	1.208	1.160	1.248	1.160	1.176	9,998	1.1843	-0.66%
2021-07-22	0	1.520	1.470	1.520	-	-	0	0	-	1.216	1.176	1.216	-	-	0	-	-1.94%
2021-07-21	0	1.550	1.500	1.550	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2021-07-20	0	1.550	1.500	1.550	1.470	1.550	10,000	14,860	1.4860	1.240	1.200	1.240	1.176	1.240	12,497	1.1891	3.33%
2021-07-19	0	1.500	1.500	1.540	1.500	1.500	74,000	111,000	1.5000	1.200	1.200	1.232	1.200	1.200	92,479	1.2003	0.00%
2021-07-16	0	1.500	1.500	1.550	1.480	1.580	160,000	243,960	1.5248	1.200	1.200	1.240	1.184	1.264	199,955	1.2201	-3.23%
2021-07-15	0	1.550	1.550	1.580	1.550	1.590	150,000	237,680	1.5845	1.240	1.240	1.264	1.240	1.272	187,458	1.2679	0.00%
2021-07-14	0	1.550	1.550	1.570	1.550	1.560	82,000	127,300	1.5524	1.240	1.240	1.256	1.240	1.248	102,477	1.2422	-0.64%
2021-07-13	0	1.560	1.550	1.580	1.560	1.560	20,000	31,200	1.5600	1.248	1.240	1.264	1.248	1.248	24,994	1.2483	0.00%
2021-07-12	0	1.560	1.550	1.580	1.560	1.580	142,000	221,960	1.5631	1.248	1.240	1.264	1.248	1.264	177,460	1.2508	0.00%
2021-07-09	0	1.560	1.560	1.580	1.550	1.560	46,000	71,560	1.5557	1.248	1.248	1.264	1.240	1.248	57,487	1.2448	0.65%
2021-07-08	0	1.550	1.530	1.550	1.530	1.610	366,000	568,380	1.5530	1.240	1.224	1.240	1.224	1.288	457,397	1.2426	-7.19%
2021-07-07	0	1.670	1.600	1.670	1.600	1.670	34,000	56,040	1.6482	1.336	1.280	1.336	1.280	1.336	42,490	1.3189	1.83%
2021-07-06	0	1.640	1.640	1.670	1.560	1.670	862,000	1,406,480	1.6316	1.312	1.312	1.336	1.248	1.336	1,077,257	1.3056	-2.38%
2021-07-05	0	1.680	1.660	1.680	1.620	1.680	120,000	199,160	1.6597	1.344	1.328	1.344	1.296	1.344	149,966	1.3280	3.70%
2021-07-02	0	1.620	1.600	1.620	1.550	1.690	458,000	739,200	1.6140	1.296	1.280	1.296	1.240	1.352	572,371	1.2915	0.00%
2021-06-30	0	1.620	1.620	1.650	1.530	1.700	1,612,000	2,649,340	1.6435	1.296	1.296	1.320	1.224	1.360	2,014,545	1.3151	3.18%
2021-06-29	0	1.570	1.570	1.590	1.500	1.580	396,000	612,780	1.5474	1.256	1.256	1.272	1.200	1.264	494,888	1.2382	-0.63%
2021-06-28	0	1.580	1.500	1.580	1.480	1.580	236,000	358,800	1.5203	1.264	1.200	1.264	1.184	1.264	294,933	1.2165	9.72%
2021-06-25	0	1.440	1.400	1.440	1.360	1.440	166,000	228,980	1.3794	1.152	1.120	1.152	1.088	1.152	207,453	1.1038	3.60%
2021-06-24	0	1.390	1.390	1.400	1.360	1.390	596,000	821,620	1.3786	1.112	1.112	1.120	1.088	1.112	744,832	1.1031	1.46%
2021-06-23	0	1.370	1.360	1.390	1.320	1.370	44,000	59,960	1.3627	1.096	1.088	1.112	1.056	1.096	54,988	1.0904	3.79%
2021-06-22	0	1.320	1.320	1.360	-	-	0	0	-	1.056	1.056	1.088	-	-	0	-	0.00%
2021-06-21	0	1.320	1.320	1.330	1.320	1.330	124,000	163,860	1.3215	1.056	1.056	1.064	1.056	1.064	154,965	1.0574	0.00%
2021-06-18	0	1.320	1.320	1.360	1.320	1.360	112,000	147,920	1.3207	1.056	1.056	1.088	1.056	1.088	139,968	1.0568	0.00%
2021-06-17	0	1.320	1.320	1.360	1.280	1.320	68,000	89,520	1.3165	1.056	1.056	1.088	1.024	1.056	84,981	1.0534	2.33%
2021-06-16	0	1.290	1.290	1.320	1.290	1.320	154,000	200,980	1.3051	1.032	1.032	1.056	1.032	1.056	192,457	1.0443	0.78%
2021-06-15	0	1.310	1.310	1.350	1.310	1.360	32,000	42,580	1.3306	1.024	1.024	1.056	1.024	1.063	40,928	1.0404	-2.96%
2021-06-11	0	1.350	1.320	1.350	1.350	1.360	12,000	15,980	1.3317	1.056	1.032	1.056	1.056	1.063	15,348	1.0412	-0.74%
2021-06-10	0	1.360	1.330	1.360	-	-	0	0	-	1.063	1.040	1.063	-	-	0	-	-1.45%
2021-06-09	0	1.380	1.350	1.380	1.350	1.380	54,000	73,560	1.3622	1.079	1.056	1.079	1.056	1.079	69,066	1.0651	2.22%
2021-06-08	0	1.350	1.350	1.380	-	-	0	0	-	1.056	1.056	1.079	-	-	0	-	0.00%
2021-06-07	0	1.350	1.350	1.400	1.330	1.350	22,000	29,500	1.3409	1.056	1.056	1.095	1.040	1.056	28,138	1.0484	-2.17%
2021-06-04	0	1.380	1.320	1.390	1.320	1.390	12,000	16,120	1.3433	1.079	1.032	1.087	1.032	1.087	15,348	1.0503	4.55%
2021-06-03	0	1.320	1.320	1.340	-	-	0	0	-	1.032	1.032	1.048	-	-	0	-	0.76%
2021-06-02	0	1.310	1.310	1.350	1.310	1.310	72,000	94,320	1.3100	1.024	1.024	1.056	1.024	1.024	92,089	1.0242	0.00%
2021-06-01	0	1.310	1.310	1.390	1.310	1.390	16,000	21,340	1.3338	1.024	1.024	1.087	1.024	1.087	20,464	1.0428	-0.76%
2021-05-31	0	1.320	1.310	1.330	-	-	0	0	-	1.032	1.024	1.040	-	-	0	-	0.00%
2021-05-28	0	1.320	1.310	1.330	1.310	1.320	198,000	259,420	1.3102	1.032	1.024	1.040	1.024	1.032	253,244	1.0244	0.76%
2021-05-27	0	1.310	1.280	1.320	-	-	0	0	-	1.024	1.001	1.032	-	-	0	-	0.00%
2021-05-26	0	1.310	1.290	1.320	1.280	1.320	88,000	114,360	1.2995	1.024	1.009	1.032	1.001	1.032	112,553	1.0161	0.00%
2021-05-25	0	1.310	1.310	1.320	1.280	1.350	150,000	194,480	1.2965	1.024	1.024	1.032	1.001	1.056	191,851	1.0137	0.00%
2021-05-24	0	1.310	1.310	1.320	1.310	1.350	98,000	129,740	1.3239	1.024	1.024	1.032	1.024	1.056	125,343	1.0351	0.77%
2021-05-21	0	1.300	1.300	1.320	-	-	0	0	-	1.016	1.016	1.032	-	-	0	-	0.78%
2021-05-20	0	1.290	1.280	1.300	1.280	1.320	72,000	92,480	1.2844	1.009	1.001	1.016	1.001	1.032	92,089	1.0043	-2.27%
2021-05-18	0	1.320	1.290	1.350	1.280	1.330	110,000	145,060	1.3187	1.032	1.009	1.056	1.001	1.040	140,691	1.0311	0.00%
2021-05-17	0	1.320	1.300	1.330	-	-	0	0	-	1.032	1.016	1.040	-	-	0	-	0.00%
2021-05-14	0	1.320	1.300	1.320	-	-	0	0	-	1.032	1.016	1.032	-	-	0	-	0.00%
2021-05-13	0	1.320	1.290	1.330	1.330	1.330	201,600	268,080	1.3298	1.032	1.009	1.040	1.040	1.040	257,848	1.0397	0.00%
2021-05-12	0	1.320	1.290	1.350	-	-	0	0	-	1.032	1.009	1.056	-	-	0	-	0.00%
2021-05-11	0	1.320	1.290	1.330	1.330	1.330	46,000	61,180	1.3300	1.032	1.009	1.040	1.040	1.040	58,834	1.0399	-0.75%
2021-05-10	0	1.330	1.330	1.360	1.330	1.330	100,000	133,000	1.3300	1.040	1.040	1.063	1.040	1.040	127,901	1.0399	0.00%
2021-05-07	0	1.330	1.330	1.350	1.290	1.330	116,000	152,060	1.3109	1.040	1.040	1.056	1.009	1.040	148,365	1.0249	2.31%
2021-05-06	0	1.300	1.300	1.320	-	-	0	0	-	1.016	1.016	1.032	-	-	0	-	0.78%
2021-05-05	0	1.290	1.290	1.320	1.290	1.290	29,000	37,380	1.2890	1.009	1.009	1.032	1.009	1.009	37,091	1.0078	-0.77%
2021-05-04	0	1.300	1.280	1.310	-	-	0	0	-	1.016	1.001	1.024	-	-	0	-	0.00%
2021-05-03	0	1.300	1.280	1.300	1.300	1.300	82,000	106,600	1.3000	1.016	1.001	1.016	1.016	1.016	104,879	1.0164	0.78%
2021-04-30	0	1.290	1.290	1.330	1.290	1.290	4,000	5,160	1.2900	1.009	1.009	1.040	1.009	1.009	5,116	1.0086	-0.77%
2021-04-29	0	1.300	1.290	1.350	-	-	0	0	-	1.016	1.009	1.056	-	-	0	-	0.00%
2021-04-28	0	1.300	1.300	1.360	1.300	1.310	25,200	32,720	1.2984	1.016	1.016	1.063	1.016	1.024	32,231	1.0152	0.00%
2021-04-27	0	1.300	1.290	1.300	1.300	1.300	20,000	26,000	1.3000	1.016	1.009	1.016	1.016	1.016	25,580	1.0164	-2.26%
2021-04-26	0	1.330	1.290	1.390	1.330	1.330	2,000	2,660	1.3300	1.040	1.009	1.087	1.040	1.040	2,558	1.0399	0.00%
2021-04-23	0	1.330	1.330	1.400	1.330	1.330	4,000	5,320	1.3300	1.040	1.040	1.095	1.040	1.040	5,116	1.0399	0.00%
2021-04-22	0	1.330	1.330	1.360	1.330	1.330	36,000	47,880	1.3300	1.040	1.040	1.063	1.040	1.040	46,044	1.0399	3.10%
2021-04-21	0	1.290	1.280	1.330	1.280	1.330	184,000	239,100	1.2995	1.009	1.001	1.040	1.001	1.040	235,337	1.0160	-3.01%
2021-04-20	0	1.330	1.300	1.330	1.330	1.330	80,000	106,400	1.3300	1.040	1.016	1.040	1.040	1.040	102,321	1.0399	0.00%
2021-04-19	0	1.330	1.300	1.330	-	-	0	0	-	1.040	1.016	1.040	-	-	0	-	0.00%
2021-04-16	0	1.330	1.300	1.330	-	-	0	0	-	1.040	1.016	1.040	-	-	0	-	-1.48%
2021-04-15	0	1.350	1.280	1.350	1.330	1.360	12,000	16,260	1.3550	1.056	1.001	1.056	1.040	1.063	15,348	1.0594	3.85%
2021-04-14	0	1.300	1.300	1.330	1.220	1.300	114,000	141,740	1.2433	1.016	1.016	1.040	0.954	1.016	145,807	0.9721	0.00%
2021-04-13	0	1.300	1.300	1.340	1.290	1.340	72,000	94,120	1.3072	1.016	1.016	1.048	1.009	1.048	92,089	1.0221	0.78%
2021-04-12	0	1.290	1.290	1.330	1.290	1.300	32,000	41,340	1.2919	1.009	1.009	1.040	1.009	1.016	40,928	1.0101	-4.44%
2021-04-09	0	1.350	1.320	1.370	1.290	1.360	375,200	498,972	1.3299	1.056	1.032	1.071	1.009	1.063	479,884	1.0398	5.47%
2021-04-08	0	1.280	1.280	1.380	1.280	1.290	16,000	20,580	1.2863	1.001	1.001	1.079	1.001	1.009	20,464	1.0057	0.00%
2021-04-07	0	1.280	1.280	1.340	1.280	1.300	16,000	20,760	1.2975	1.001	1.001	1.048	1.001	1.016	20,464	1.0145	0.00%
2021-04-01	0	1.280	1.280	1.290	1.270	1.290	34,000	43,220	1.2712	1.001	1.001	1.009	0.993	1.009	43,486	0.9939	0.79%
2021-03-31	0	1.270	1.270	1.290	1.270	1.270	36,000	45,720	1.2700	0.993	0.993	1.009	0.993	0.993	46,044	0.9930	-0.78%
2021-03-30	0	1.280	1.280	1.300	1.270	1.320	4,000	5,180	1.2950	1.001	1.001	1.016	0.993	1.032	5,116	1.0125	-1.54%
2021-03-29	0	1.300	1.280	1.320	1.300	1.340	20,000	26,400	1.3200	1.016	1.001	1.032	1.016	1.048	25,580	1.0320	1.56%
2021-03-26	0	1.280	1.280	1.290	1.280	1.280	22,000	28,160	1.2800	1.001	1.001	1.009	1.001	1.001	28,138	1.0008	0.00%
2021-03-25	0	1.280	1.280	1.290	1.260	1.270	178,000	225,960	1.2694	1.001	1.001	1.009	0.985	0.993	227,663	0.9925	-0.78%
2021-03-24	0	1.290	1.290	1.350	1.260	1.300	180,000	232,960	1.2942	1.009	1.009	1.056	0.985	1.016	230,221	1.0119	0.78%
2021-03-23	0	1.280	1.280	1.360	-	-	0	0	-	1.001	1.001	1.063	-	-	0	-	0.00%
2021-03-22	0	1.280	1.260	1.350	-	-	0	0	-	1.001	0.985	1.056	-	-	0	-	0.00%
2021-03-19	0	1.280	1.260	1.350	-	-	0	0	-	1.001	0.985	1.056	-	-	0	-	0.00%
2021-03-18	0	1.280	1.260	1.330	1.280	1.310	42,000	54,960	1.3086	1.001	0.985	1.040	1.001	1.024	53,718	1.0231	-2.29%
2021-03-17	0	1.310	1.300	1.310	1.290	1.310	71,440	93,274	1.3056	1.024	1.016	1.024	1.009	1.024	91,372	1.0208	1.55%
2021-03-16	0	1.290	1.280	1.350	-	-	0	0	-	1.009	1.001	1.056	-	-	0	-	0.00%
2021-03-15	0	1.290	1.260	1.300	1.290	1.290	320,000	412,800	1.2900	1.009	0.985	1.016	1.009	1.009	409,283	1.0086	0.78%
2021-03-12	0	1.280	1.280	1.320	1.280	1.280	12,000	15,360	1.2800	1.001	1.001	1.032	1.001	1.001	15,348	1.0008	0.00%
2021-03-11	0	1.280	1.270	1.300	1.270	1.300	60,000	76,840	1.2807	1.001	0.993	1.016	0.993	1.016	76,740	1.0013	0.00%
2021-03-10	0	1.280	1.270	1.300	1.280	1.280	22,000	28,160	1.2800	1.001	0.993	1.016	1.001	1.001	28,138	1.0008	0.00%
2021-03-09	0	1.280	1.270	1.280	1.260	1.280	30,355	38,501	1.2684	1.001	0.993	1.001	0.985	1.001	38,824	0.9917	0.00%
2021-03-08	0	1.280	1.260	1.300	1.260	1.280	14,000	17,840	1.2743	1.001	0.985	1.016	0.985	1.001	17,906	0.9963	3.23%
2021-03-05	0	1.240	1.240	1.260	1.240	1.280	80,000	100,480	1.2560	0.970	0.970	0.985	0.970	1.001	102,321	0.9820	-1.59%
2021-03-04	0	1.260	1.260	1.290	1.260	1.290	4,000	5,100	1.2750	0.985	0.985	1.009	0.985	1.009	5,116	0.9969	-1.56%
2021-03-03	0	1.280	1.270	1.290	1.260	1.290	44,000	56,200	1.2773	1.001	0.993	1.009	0.985	1.009	56,276	0.9986	-0.78%
2021-03-02	0	1.290	1.270	1.290	1.240	1.300	84,000	107,440	1.2790	1.009	0.993	1.009	0.970	1.016	107,437	1.0000	0.78%
2021-03-01	0	1.280	1.260	1.280	1.230	1.280	14,000	17,500	1.2500	1.001	0.985	1.001	0.962	1.001	17,906	0.9773	0.79%
2021-02-26	0	1.270	1.240	1.290	1.270	1.270	66,000	83,820	1.2700	0.993	0.970	1.009	0.993	0.993	84,415	0.9930	0.00%
2021-02-25	0	1.270	1.270	1.280	1.260	1.340	24,000	31,120	1.2967	0.993	0.993	1.001	0.985	1.048	30,696	1.0138	-0.78%
2021-02-24	0	1.280	1.280	1.290	1.260	1.300	94,000	120,180	1.2785	1.001	1.001	1.009	0.985	1.016	120,227	0.9996	0.00%
2021-02-23	0	1.280	1.280	1.290	1.280	1.290	64,000	82,320	1.2863	1.001	1.001	1.009	1.001	1.009	81,857	1.0057	0.00%
2021-02-22	0	1.280	1.260	1.280	1.260	1.290	190,000	243,280	1.2804	1.001	0.985	1.001	0.985	1.009	243,012	1.0011	1.59%
2021-02-19	0	1.260	1.260	1.290	1.260	1.290	296,000	380,500	1.2855	0.985	0.985	1.009	0.985	1.009	378,586	1.0051	-1.56%
2021-02-18	0	1.280	1.260	1.290	1.250	1.290	136,000	174,040	1.2797	1.001	0.985	1.009	0.977	1.009	173,945	1.0005	2.40%
2021-02-17	0	1.250	1.250	1.260	1.240	1.260	163,555	204,034	1.2475	0.977	0.977	0.985	0.970	0.985	209,188	0.9754	-1.57%
2021-02-16	0	1.270	1.260	1.270	1.240	1.270	206,000	257,740	1.2512	0.993	0.985	0.993	0.970	0.993	263,476	0.9782	1.60%
2021-02-11	0	1.250	1.250	1.280	1.250	1.250	48,120	60,146	1.2499	0.977	0.977	1.001	0.977	0.977	61,546	0.9773	0.00%
2021-02-10	0	1.250	1.250	1.260	1.250	1.280	332,000	415,780	1.2523	0.977	0.977	0.985	0.977	1.001	424,631	0.9792	-3.85%
2021-02-09	0	1.300	1.250	1.300	1.250	1.300	20,000	25,180	1.2590	1.016	0.977	1.016	0.977	1.016	25,580	0.9844	5.69%
2021-02-08	0	1.230	1.230	1.240	1.230	1.250	214,000	265,400	1.2402	0.962	0.962	0.970	0.962	0.977	273,708	0.9696	-0.81%
2021-02-05	0	1.240	1.240	1.250	1.230	1.250	74,874	92,452	1.2348	0.970	0.970	0.977	0.962	0.977	95,764	0.9654	-0.80%
2021-02-04	0	1.250	1.240	1.250	1.250	1.270	68,000	85,080	1.2512	0.977	0.970	0.977	0.977	0.993	86,973	0.9782	0.00%
2021-02-03	0	1.250	1.240	1.250	1.250	1.250	226,000	282,500	1.2500	0.977	0.970	0.977	0.977	0.977	289,056	0.9773	0.00%
2021-02-02	0	1.250	1.250	1.260	1.210	1.250	386,000	475,040	1.2307	0.977	0.977	0.985	0.946	0.977	493,697	0.9622	0.81%
2021-02-01	0	1.240	1.240	1.280	1.220	1.300	100,000	126,440	1.2644	0.970	0.970	1.001	0.954	1.016	127,901	0.9886	-3.12%
2021-01-29	0	1.280	1.270	1.280	1.280	1.290	162,000	207,440	1.2805	1.001	0.993	1.001	1.001	1.009	207,199	1.0012	-0.78%
2021-01-28	0	1.290	1.280	1.290	1.290	1.290	2,000	2,580	1.2900	1.009	1.001	1.009	1.009	1.009	2,558	1.0086	0.00%
2021-01-27	0	1.290	1.270	1.290	1.260	1.310	70,000	89,240	1.2749	1.009	0.993	1.009	0.985	1.024	89,531	0.9968	-1.53%
2021-01-26	0	1.310	1.290	1.310	-	-	0	0	-	1.024	1.009	1.024	-	-	0	-	0.00%
2021-01-25	0	1.310	1.300	1.320	1.290	1.320	200,000	260,440	1.3022	1.024	1.016	1.032	1.009	1.032	255,802	1.0181	1.55%
2021-01-22	0	1.290	1.250	1.290	1.250	1.290	22,000	27,980	1.2718	1.009	0.977	1.009	0.977	1.009	28,138	0.9944	0.00%
2021-01-21	0	1.290	1.280	1.300	1.280	1.300	60,000	77,460	1.2910	1.009	1.001	1.016	1.001	1.016	76,740	1.0094	-0.77%
2021-01-20	0	1.300	1.280	1.300	1.280	1.300	114,000	146,680	1.2867	1.016	1.001	1.016	1.001	1.016	145,807	1.0060	1.56%
2021-01-19	0	1.280	1.280	1.290	1.280	1.300	48,000	61,920	1.2900	1.001	1.001	1.009	1.001	1.016	61,392	1.0086	-3.03%
2021-01-18	0	1.320	1.280	1.330	1.270	1.330	182,000	233,160	1.2811	1.032	1.001	1.040	0.993	1.040	232,779	1.0016	3.94%
2021-01-15	0	1.270	1.260	1.270	1.260	1.270	160,000	202,020	1.2626	0.993	0.985	0.993	0.985	0.993	204,641	0.9872	-0.78%
2021-01-14	0	1.280	1.260	1.280	1.260	1.300	1,802,000	2,290,040	1.2708	1.001	0.985	1.001	0.985	1.016	2,304,773	0.9936	-0.78%
2021-01-13	0	1.290	1.270	1.290	1.270	1.300	80,000	102,580	1.2823	1.009	0.993	1.009	0.993	1.016	102,321	1.0025	2.38%
2021-01-12	0	1.260	1.260	1.280	1.260	1.260	14,000	17,640	1.2600	0.985	0.985	1.001	0.985	0.985	17,906	0.9851	-1.56%
2021-01-11	0	1.280	1.260	1.280	1.260	1.280	14,000	17,680	1.2629	1.001	0.985	1.001	0.985	1.001	17,906	0.9874	0.79%
2021-01-08	0	1.270	1.250	1.280	1.270	1.280	10,000	12,780	1.2780	0.993	0.977	1.001	0.993	1.001	12,790	0.9992	-0.78%
2021-01-07	0	1.280	1.230	1.280	1.230	1.290	60,000	76,600	1.2767	1.001	0.962	1.001	0.962	1.009	76,740	0.9982	0.00%
2021-01-06	0	1.280	1.280	1.290	1.280	1.280	130,000	166,520	1.2809	1.001	1.001	1.009	1.001	1.001	166,271	1.0015	0.00%
2021-01-05	0	1.280	1.270	1.280	1.280	1.280	4,000	5,120	1.2800	1.001	0.993	1.001	1.001	1.001	5,116	1.0008	0.00%
2021-01-04	0	1.280	1.280	1.300	1.270	1.290	382,000	485,420	1.2707	1.001	1.001	1.016	0.993	1.009	488,581	0.9935	0.00%
2020-12-31	0	1.280	1.280	1.330	1.270	1.350	26,000	33,540	1.2900	1.001	1.001	1.040	0.993	1.056	33,254	1.0086	0.00%
2020-12-30	0	1.280	1.280	1.290	1.280	1.280	114,000	145,920	1.2800	1.001	1.001	1.009	1.001	1.001	145,807	1.0008	0.00%
2020-12-29	0	1.280	1.270	1.280	1.270	1.290	84,000	107,600	1.2810	1.001	0.993	1.001	0.993	1.009	107,437	1.0015	0.00%
2020-12-28	0	1.280	1.240	1.270	1.270	1.300	510,000	652,760	1.2799	1.001	0.970	0.993	0.993	1.016	652,294	1.0007	-0.78%
2020-12-24	0	1.290	1.270	1.350	1.270	1.290	298,000	380,780	1.2778	1.009	0.993	1.056	0.993	1.009	381,144	0.9990	0.78%
2020-12-23	0	1.280	1.260	1.280	1.270	1.290	200,000	256,340	1.2817	1.001	0.985	1.001	0.993	1.009	255,802	1.0021	0.79%
2020-12-22	0	1.270	1.270	1.320	1.270	1.270	8,000	10,160	1.2700	0.993	0.993	1.032	0.993	0.993	10,232	0.9930	-1.55%
2020-12-21	0	1.290	1.260	1.320	1.280	1.290	78,000	99,860	1.2803	1.009	0.985	1.032	1.001	1.009	99,763	1.0010	0.78%
2020-12-18	0	1.280	1.270	1.320	1.280	1.280	40,000	51,200	1.2800	1.001	0.993	1.032	1.001	1.001	51,160	1.0008	0.79%
2020-12-17	0	1.270	1.270	1.310	1.270	1.280	86,000	109,320	1.2712	0.993	0.993	1.024	0.993	1.001	109,995	0.9939	-0.78%
2020-12-16	0	1.280	1.280	1.320	1.270	1.280	82,000	104,220	1.2710	1.001	1.001	1.032	0.993	1.001	104,879	0.9937	0.79%
2020-12-15	0	1.270	1.270	1.310	1.270	1.270	576,000	731,520	1.2700	0.993	0.993	1.024	0.993	0.993	736,709	0.9930	0.00%
2020-12-14	0	1.270	1.270	1.290	1.270	1.290	122,000	154,980	1.2703	0.993	0.993	1.009	0.993	1.009	156,039	0.9932	0.00%
2020-12-11	0	1.270	1.290	1.300	1.210	1.290	210,000	259,000	1.2333	0.993	1.009	1.016	0.946	1.009	268,592	0.9643	1.60%
2020-12-10	0	1.250	1.250	1.290	1.200	1.280	26,000	31,780	1.2223	0.977	0.977	1.009	0.938	1.001	33,254	0.9557	-6.02%
2020-12-09	0	1.330	1.270	1.330	1.330	1.330	8,000	10,640	1.3300	1.040	0.993	1.040	1.040	1.040	10,232	1.0399	6.40%
2020-12-08	0	1.250	1.250	1.310	1.240	1.250	30,000	37,240	1.2413	0.977	0.977	1.024	0.970	0.977	38,370	0.9705	-0.79%
2020-12-07	0	1.260	1.260	1.330	-	-	0	0	-	0.985	0.985	1.040	-	-	0	-	0.00%
2020-12-04	0	1.260	1.260	1.330	1.250	1.250	10,000	12,500	1.2500	0.985	0.985	1.040	0.977	0.977	12,790	0.9773	-1.56%
2020-12-03	0	1.280	1.260	1.340	-	-	0	0	-	1.001	0.985	1.048	-	-	0	-	0.00%
2020-12-02	0	1.280	1.270	1.360	1.280	1.280	76,000	97,280	1.2800	1.001	0.993	1.063	1.001	1.001	97,205	1.0008	-0.78%
2020-12-01	0	1.290	1.290	1.360	1.270	1.290	46,000	59,260	1.2883	1.009	1.009	1.063	0.993	1.009	58,834	1.0072	0.00%
2020-11-30	0	1.290	1.290	1.300	1.280	1.280	266,000	340,480	1.2800	1.009	1.009	1.016	1.001	1.001	340,216	1.0008	-0.77%
2020-11-27	0	1.300	1.280	1.300	1.280	1.300	44,880	58,220	1.2972	1.016	1.001	1.016	1.001	1.016	57,402	1.0143	-2.26%
2020-11-26	0	1.330	1.280	1.330	-	-	0	0	-	1.040	1.001	1.040	-	-	0	-	0.00%
2020-11-25	0	1.330	1.270	1.340	1.330	1.380	6,000	8,100	1.3500	1.040	0.993	1.048	1.040	1.079	7,674	1.0555	5.56%
2020-11-24	0	1.260	1.250	1.370	1.260	1.260	4,000	5,040	1.2600	0.985	0.977	1.071	0.985	0.985	5,116	0.9851	0.00%
2020-11-23	0	1.260	1.260	1.290	1.260	1.300	13,800	17,610	1.2761	0.985	0.985	1.009	0.985	1.016	17,650	0.9977	-0.79%
2020-11-20	0	1.270	1.260	1.300	1.270	1.280	20,000	25,460	1.2730	0.993	0.985	1.016	0.993	1.001	25,580	0.9953	0.00%
2020-11-19	0	1.270	1.260	1.300	1.270	1.270	10,000	12,700	1.2700	0.993	0.985	1.016	0.993	0.993	12,790	0.9930	0.00%
2020-11-18	0	1.270	1.270	1.400	1.270	1.290	80,000	102,940	1.2868	0.993	0.993	1.095	0.993	1.009	102,321	1.0061	-0.78%
2020-11-17	0	1.280	1.260	1.280	1.290	1.290	2,000	2,580	1.2900	1.001	0.985	1.001	1.009	1.009	2,558	1.0086	-0.78%
2020-11-16	0	1.290	1.280	1.290	1.280	1.290	68,000	87,580	1.2879	1.009	1.001	1.009	1.001	1.009	86,973	1.0070	0.00%
2020-11-13	0	1.290	1.270	1.290	1.250	1.310	550,000	709,820	1.2906	1.009	0.993	1.009	0.977	1.024	703,454	1.0090	-0.77%
2020-11-12	0	1.300	1.290	1.390	1.250	1.300	210,000	268,280	1.2775	1.016	1.009	1.087	0.977	1.016	268,592	0.9988	1.56%
2020-11-11	0	1.280	1.260	1.300	1.230	1.280	30,000	37,400	1.2467	1.001	0.985	1.016	0.962	1.001	38,370	0.9747	-3.03%
2020-11-10	0	1.320	1.300	1.380	1.280	1.320	68,000	89,320	1.3135	1.032	1.016	1.079	1.001	1.032	86,973	1.0270	5.60%
2020-11-09	0	1.250	1.250	1.310	1.250	1.320	30,000	38,540	1.2847	0.977	0.977	1.024	0.977	1.032	38,370	1.0044	0.00%
2020-11-06	0	1.250	1.230	1.250	1.250	1.250	2,000	2,500	1.2500	0.977	0.962	0.977	0.977	0.977	2,558	0.9773	0.00%
2020-11-05	0	1.250	1.220	1.250	1.240	1.250	20,000	24,960	1.2480	0.977	0.954	0.977	0.970	0.977	25,580	0.9758	2.46%
2020-11-04	0	1.220	1.210	1.240	1.210	1.220	20,000	24,320	1.2160	0.954	0.946	0.970	0.946	0.954	25,580	0.9507	0.83%
2020-11-03	0	1.210	1.210	1.250	1.190	1.250	84,000	101,000	1.2024	0.946	0.946	0.977	0.930	0.977	107,437	0.9401	-1.63%
2020-11-02	0	1.230	1.210	1.250	1.230	1.230	20,000	24,600	1.2300	0.962	0.946	0.977	0.962	0.962	25,580	0.9617	0.00%
2020-10-30	0	1.230	1.220	1.230	1.230	1.230	18,000	22,140	1.2300	0.962	0.954	0.962	0.962	0.962	23,022	0.9617	0.00%
2020-10-29	0	1.230	1.220	1.230	-	-	0	0	-	0.962	0.954	0.962	-	-	0	-	0.00%
2020-10-28	0	1.230	1.230	1.250	1.220	1.230	42,000	51,300	1.2214	0.962	0.962	0.977	0.954	0.962	53,718	0.9550	-2.38%
2020-10-27	0	1.260	1.260	1.280	1.260	1.260	8,000	10,080	1.2600	0.985	0.985	1.001	0.985	0.985	10,232	0.9851	-1.56%
2020-10-23	0	1.280	1.240	1.280	1.270	1.280	32,000	40,860	1.2769	1.001	0.970	1.001	0.993	1.001	40,928	0.9983	2.40%
2020-10-22	0	1.250	1.240	1.260	-	-	0	0	-	0.977	0.970	0.985	-	-	0	-	0.00%
2020-10-21	0	1.250	1.240	1.260	1.250	1.250	30,000	37,500	1.2500	0.977	0.970	0.985	0.977	0.977	38,370	0.9773	0.81%
2020-10-20	0	1.240	1.220	1.250	1.220	1.230	20,000	24,420	1.2210	0.970	0.954	0.977	0.954	0.962	25,580	0.9546	1.64%
2020-10-19	0	1.220	1.220	1.260	1.220	1.220	19,800	24,066	1.2155	0.954	0.954	0.985	0.954	0.954	25,324	0.9503	-3.17%
2020-10-16	0	1.260	1.220	1.260	-	-	400	476	1.1900	0.985	0.954	0.985	-	-	512	0.9304	0.00%
2020-10-15	0	1.260	1.220	1.260	-	-	0	0	-	0.985	0.954	0.985	-	-	0	-	0.00%
2020-10-14	0	1.260	1.240	1.260	1.260	1.260	4,000	5,040	1.2600	0.985	0.970	0.985	0.985	0.985	5,116	0.9851	3.28%
2020-10-12	0	1.220	1.220	1.270	1.220	1.220	82,000	100,040	1.2200	0.954	0.954	0.993	0.954	0.954	104,879	0.9539	-2.40%
2020-10-09	0	1.250	1.200	1.250	-	-	0	0	-	0.977	0.938	0.977	-	-	0	-	0.00%
2020-10-08	0	1.250	1.250	1.270	1.250	1.250	2,000	2,500	1.2500	0.977	0.977	0.993	0.977	0.977	2,558	0.9773	0.00%
2020-10-07	0	1.250	1.250	1.270	1.190	1.250	26,000	31,920	1.2277	0.977	0.977	0.993	0.930	0.977	33,254	0.9599	2.46%
2020-10-06	0	1.220	1.200	1.270	1.220	1.220	2,000	2,440	1.2200	0.954	0.938	0.993	0.954	0.954	2,558	0.9539	-2.40%
2020-10-05	0	1.250	1.220	1.270	-	-	0	0	-	0.977	0.954	0.993	-	-	0	-	0.00%
2020-09-30	0	1.250	1.250	1.290	1.250	1.250	8,000	10,000	1.2500	0.977	0.977	1.009	0.977	0.977	10,232	0.9773	0.00%
2020-09-29	0	1.250	1.200	1.250	-	-	0	0	-	0.977	0.938	0.977	-	-	0	-	0.00%
2020-09-28	0	1.250	1.170	1.300	1.250	1.250	10,000	12,500	1.2500	0.977	0.915	1.016	0.977	0.977	12,790	0.9773	5.04%
2020-09-25	0	1.190	1.170	1.240	1.190	1.190	20,000	23,800	1.1900	0.930	0.915	0.970	0.930	0.930	25,580	0.9304	0.00%
2020-09-24	0	1.190	1.190	1.280	-	-	0	0	-	0.930	0.930	1.001	-	-	0	-	1.71%
2020-09-23	0	1.190	1.190	1.280	1.190	1.190	6,000	7,140	1.1900	0.915	0.915	0.984	0.915	0.915	7,805	0.9148	-2.46%
2020-09-22	0	1.220	1.220	1.290	1.210	1.220	10,000	12,120	1.2120	0.938	0.938	0.992	0.930	0.938	13,009	0.9317	-3.17%
2020-09-21	0	1.260	1.220	1.280	-	-	0	0	-	0.969	0.938	0.984	-	-	0	-	0.00%
2020-09-18	0	1.260	1.260	1.300	1.250	1.300	102,000	132,500	1.2990	0.969	0.969	0.999	0.961	0.999	132,689	0.9986	-3.08%
2020-09-17	0	1.300	1.220	1.300	1.300	1.300	2,000	2,600	1.3000	0.999	0.938	0.999	0.999	0.999	2,602	0.9993	1.56%
2020-09-16	0	1.280	1.220	1.280	1.280	1.300	150,000	192,200	1.2813	0.984	0.938	0.984	0.984	0.999	195,131	0.9850	0.00%
2020-09-15	0	1.280	1.280	1.320	-	-	0	0	-	0.984	0.984	1.015	-	-	0	-	0.00%
2020-09-14	0	1.280	1.280	1.320	1.280	1.300	30,000	38,600	1.2867	0.984	0.984	1.015	0.984	0.999	39,026	0.9891	0.00%
2020-09-11	0	1.280	1.240	1.320	1.280	1.280	50,000	64,000	1.2800	0.984	0.953	1.015	0.984	0.984	65,044	0.9840	-3.76%
2020-09-10	0	1.330	1.280	1.330	1.220	1.360	74,000	97,060	1.3116	1.022	0.984	1.022	0.938	1.045	96,264	1.0083	9.02%
2020-09-09	0	1.220	1.220	1.260	1.190	1.270	2,836,000	3,457,860	1.2193	0.938	0.938	0.969	0.915	0.976	3,689,271	0.9373	1.67%
2020-09-08	0	1.200	1.200	1.300	1.200	1.210	30,000	36,160	1.2053	0.922	0.922	0.999	0.922	0.930	39,026	0.9266	0.00%
2020-09-07	0	1.200	1.250	1.260	1.200	1.230	74,000	90,760	1.2265	0.922	0.961	0.969	0.922	0.946	96,264	0.9428	-1.64%
2020-09-04	0	1.220	1.210	1.280	-	-	0	0	-	0.938	0.930	0.984	-	-	0	-	0.00%
2020-09-03	0	1.220	1.210	1.270	-	-	0	0	-	0.938	0.930	0.976	-	-	0	-	0.00%
2020-09-02	0	1.220	1.210	1.250	1.210	1.220	6,000	7,280	1.2133	0.938	0.930	0.961	0.930	0.938	7,805	0.9327	0.00%
2020-09-01	0	1.220	1.200	1.220	1.220	1.230	1,162,000	1,417,660	1.2200	0.938	0.922	0.938	0.938	0.946	1,511,613	0.9378	0.00%
2020-08-31	0	1.220	1.220	1.270	1.210	1.230	116,000	141,700	1.2216	0.938	0.938	0.976	0.930	0.946	150,901	0.9390	0.00%
2020-08-28	0	1.220	1.220	1.280	1.210	1.210	5,923	7,109	1.2002	0.938	0.938	0.984	0.930	0.930	7,705	0.9226	-0.81%
2020-08-27	0	1.230	1.230	1.270	1.230	1.230	44,000	54,120	1.2300	0.946	0.946	0.976	0.946	0.946	57,238	0.9455	-2.38%
2020-08-26	0	1.260	1.260	1.280	1.250	1.280	158,000	201,280	1.2739	0.969	0.969	0.984	0.961	0.984	205,538	0.9793	5.00%
2020-08-25	0	1.200	1.200	1.240	1.200	1.210	24,000	29,000	1.2083	0.922	0.922	0.953	0.922	0.930	31,221	0.9289	0.00%
2020-08-24	0	1.200	1.200	1.250	1.200	1.210	28,000	33,700	1.2036	0.922	0.922	0.961	0.922	0.930	36,424	0.9252	0.00%
2020-08-21	0	1.200	1.180	1.200	1.200	1.210	18,000	21,620	1.2011	0.922	0.907	0.922	0.922	0.930	23,416	0.9233	-0.83%
2020-08-20	0	1.210	1.210	1.240	1.200	1.220	16,000	19,400	1.2125	0.930	0.930	0.953	0.922	0.938	20,814	0.9321	-0.82%
2020-08-19	0	1.220	1.220	1.280	-	-	0	0	-	0.938	0.938	0.984	-	-	0	-	0.00%
2020-08-18	0	1.220	1.220	1.230	-	-	0	0	-	0.938	0.938	0.946	-	-	0	-	0.00%
2020-08-17	0	1.220	1.220	1.260	-	-	0	0	-	0.938	0.938	0.969	-	-	0	-	0.00%
2020-08-14	0	1.220	1.220	1.300	-	-	0	0	-	0.938	0.938	0.999	-	-	0	-	0.00%
2020-08-13	0	1.220	1.220	1.260	1.220	1.220	6,000	7,320	1.2200	0.938	0.938	0.969	0.938	0.938	7,805	0.9378	-0.81%
2020-08-12	0	1.230	1.230	1.260	1.230	1.230	14,000	17,220	1.2300	0.946	0.946	0.969	0.946	0.946	18,212	0.9455	0.00%
2020-08-11	0	1.230	1.220	1.240	1.220	1.280	44,000	55,240	1.2555	0.946	0.938	0.953	0.938	0.984	57,238	0.9651	-1.60%
2020-08-10	0	1.250	1.250	1.270	1.150	1.160	20,000	23,160	1.1580	0.961	0.961	0.976	0.884	0.892	26,017	0.8902	0.00%
2020-08-07	0	1.250	1.220	1.280	-	-	0	0	-	0.961	0.938	0.984	-	-	0	-	0.00%
2020-08-06	0	1.250	1.250	1.270	1.250	1.270	104,000	132,000	1.2692	0.961	0.961	0.976	0.961	0.976	135,291	0.9757	0.00%
2020-08-05	0	1.250	1.250	1.280	1.240	1.280	412,000	518,400	1.2583	0.961	0.961	0.984	0.953	0.984	535,959	0.9672	0.00%
2020-08-04	0	1.250	1.250	1.300	1.250	1.260	22,000	27,520	1.2509	0.961	0.961	0.999	0.961	0.969	28,619	0.9616	0.81%
2020-08-03	0	1.240	1.250	1.290	1.240	1.250	86,000	107,420	1.2491	0.953	0.961	0.992	0.953	0.961	111,875	0.9602	-0.80%
2020-07-31	0	1.250	1.250	1.290	1.250	1.280	24,000	30,060	1.2525	0.961	0.961	0.992	0.961	0.984	31,221	0.9628	0.00%
2020-07-30	0	1.250	1.250	1.320	-	-	0	0	-	0.961	0.961	1.015	-	-	0	-	0.81%
2020-07-29	0	1.240	1.240	1.300	1.240	1.260	70,000	87,080	1.2440	0.953	0.953	0.999	0.953	0.969	91,061	0.9563	-0.80%
2020-07-28	0	1.250	1.250	1.280	-	-	80	98	1.2250	0.961	0.961	0.984	-	-	104	0.9417	0.00%
2020-07-27	0	1.250	1.250	1.280	1.250	1.280	358,000	452,820	1.2649	0.961	0.961	0.984	0.961	0.984	465,712	0.9723	-0.79%
2020-07-24	0	1.260	1.260	1.270	1.250	1.270	158,000	199,780	1.2644	0.969	0.969	0.976	0.961	0.976	205,538	0.9720	-0.79%
2020-07-23	0	1.270	1.250	1.270	1.250	1.270	50,000	63,380	1.2676	0.976	0.961	0.976	0.961	0.976	65,044	0.9744	0.00%
2020-07-22	0	1.270	1.250	1.270	1.250	1.270	212,000	269,040	1.2691	0.976	0.961	0.976	0.961	0.976	275,785	0.9755	0.00%
2020-07-21	0	1.270	1.220	1.280	1.250	1.270	212,000	268,000	1.2642	0.976	0.938	0.984	0.961	0.976	275,785	0.9718	1.60%
2020-07-20	0	1.250	1.230	1.270	1.230	1.250	80,000	98,600	1.2325	0.961	0.946	0.976	0.946	0.961	104,070	0.9474	1.63%
2020-07-17	0	1.230	1.200	1.300	-	-	0	0	-	0.946	0.922	0.999	-	-	0	-	0.00%
2020-07-16	0	1.230	1.230	1.260	1.190	1.230	206,000	251,360	1.2202	0.946	0.946	0.969	0.915	0.946	267,980	0.9380	0.82%
2020-07-15	0	1.220	1.220	1.270	1.220	1.220	20,000	24,400	1.2200	0.938	0.938	0.976	0.938	0.938	26,017	0.9378	0.00%
2020-07-14	0	1.220	1.220	1.270	1.220	1.220	124,000	151,280	1.2200	0.938	0.938	0.976	0.938	0.938	161,308	0.9378	-0.81%
2020-07-13	0	1.230	1.230	1.260	1.220	1.220	18,000	21,960	1.2200	0.946	0.946	0.969	0.938	0.938	23,416	0.9378	0.82%
2020-07-10	0	1.220	1.220	1.300	1.220	1.220	10,000	12,200	1.2200	0.938	0.938	0.999	0.938	0.938	13,009	0.9378	0.00%
2020-07-09	0	1.220	1.220	1.240	1.220	1.240	10,000	12,340	1.2340	0.938	0.938	0.953	0.938	0.953	13,009	0.9486	0.00%
2020-07-08	0	1.220	1.210	1.270	1.200	1.260	106,000	129,140	1.2183	0.938	0.930	0.976	0.922	0.969	137,892	0.9365	-2.40%
2020-07-07	0	1.250	1.220	1.270	1.230	1.270	116,000	146,300	1.2612	0.961	0.938	0.976	0.946	0.976	150,901	0.9695	-0.79%
2020-07-06	0	1.260	1.220	1.270	1.210	1.270	196,000	239,600	1.2224	0.969	0.938	0.976	0.930	0.976	254,971	0.9397	0.80%
2020-07-03	0	1.250	1.250	1.260	1.250	1.280	62,000	78,740	1.2700	0.961	0.961	0.969	0.961	0.984	80,654	0.9763	1.63%
2020-07-02	0	1.230	1.230	1.270	1.160	1.250	44,000	54,060	1.2286	0.946	0.946	0.976	0.892	0.961	57,238	0.9445	6.96%
2020-06-30	0	1.150	1.150	1.270	-	-	0	0	-	0.884	0.884	0.976	-	-	0	-	0.00%
2020-06-29	0	1.150	1.150	1.200	1.130	1.180	102,000	116,560	1.1427	0.884	0.884	0.922	0.869	0.907	132,689	0.8784	-4.96%
2020-06-26	0	1.210	1.210	1.290	1.210	1.230	14,400	17,500	1.2153	0.930	0.930	0.992	0.930	0.946	18,733	0.9342	-4.72%
2020-06-24	0	1.270	1.270	1.310	1.270	1.360	156,000	204,140	1.3086	0.976	0.976	1.007	0.976	1.045	202,936	1.0059	0.00%
2020-06-23	0	1.270	1.230	1.300	-	-	0	0	-	0.976	0.946	0.999	-	-	0	-	0.00%
2020-06-22	0	1.270	1.230	1.280	1.210	1.300	140,000	178,880	1.2777	0.976	0.946	0.984	0.930	0.999	182,122	0.9822	-2.31%
2020-06-19	0	1.300	1.190	1.300	1.290	1.300	110,000	141,920	1.2902	0.999	0.915	0.999	0.992	0.999	143,096	0.9918	0.78%
2020-06-18	0	1.290	1.270	1.290	1.270	1.290	66,000	84,380	1.2785	0.992	0.976	0.992	0.976	0.992	85,858	0.9828	0.78%
2020-06-17	0	1.280	1.250	1.300	-	-	0	0	-	0.984	0.961	0.999	-	-	0	-	0.00%
2020-06-16	0	1.280	1.210	1.300	1.210	1.280	80,000	101,840	1.2730	0.984	0.930	0.999	0.930	0.984	104,070	0.9786	0.79%
2020-06-15	0	1.270	1.180	1.270	1.180	1.270	82,000	103,440	1.2615	0.976	0.907	0.976	0.907	0.976	106,671	0.9697	5.83%
2020-06-12	0	1.230	1.220	1.270	1.230	1.270	24,000	29,680	1.2367	0.922	0.915	0.952	0.922	0.952	32,001	0.9275	-3.15%
2020-06-11	0	1.270	1.270	1.280	-	-	0	0	-	0.952	0.952	0.960	-	-	0	-	0.00%
2020-06-10	0	1.270	1.260	1.270	1.250	1.310	222,000	282,360	1.2719	0.952	0.945	0.952	0.937	0.982	296,013	0.9539	-4.51%
2020-06-09	0	1.330	1.260	1.330	1.300	1.330	76,000	99,200	1.3053	0.997	0.945	0.997	0.975	0.997	101,338	0.9789	6.40%
2020-06-08	0	1.250	1.230	1.290	1.250	1.380	226,000	297,640	1.3170	0.937	0.922	0.967	0.937	1.035	301,347	0.9877	3.31%
2020-06-05	0	1.210	1.210	1.240	1.210	1.240	24,000	29,220	1.2175	0.907	0.907	0.930	0.907	0.930	32,001	0.9131	-0.82%
2020-06-04	0	1.220	1.200	1.300	1.220	1.220	4,000	4,880	1.2200	0.915	0.900	0.975	0.915	0.915	5,334	0.9150	0.00%
2020-06-03	0	1.220	1.220	1.300	1.210	1.220	28,000	34,020	1.2150	0.915	0.915	0.975	0.907	0.915	37,335	0.9112	0.83%
2020-06-02	0	1.210	1.180	1.300	1.160	1.210	38,000	45,780	1.2047	0.907	0.885	0.975	0.870	0.907	50,669	0.9035	0.00%
2020-06-01	0	1.210	1.170	1.300	1.170	1.210	126,001	149,641	1.1876	0.907	0.877	0.975	0.877	0.907	168,009	0.8907	1.68%
2020-05-29	0	1.190	1.200	1.240	1.190	1.250	279,280	332,972	1.1923	0.892	0.900	0.930	0.892	0.937	372,390	0.8941	-4.80%
2020-05-28	0	1.250	1.210	1.260	1.250	1.260	18,000	22,580	1.2544	0.937	0.907	0.945	0.937	0.945	24,001	0.9408	3.31%
2020-05-27	0	1.210	1.210	1.300	1.210	1.210	4,000	4,840	1.2100	0.907	0.907	0.975	0.907	0.907	5,334	0.9075	-2.42%
2020-05-26	0	1.240	1.240	1.280	1.240	1.240	30,000	37,200	1.2400	0.930	0.930	0.960	0.930	0.930	40,002	0.9300	0.00%
2020-05-25	0	1.240	1.230	1.260	1.210	1.240	10,000	12,220	1.2220	0.930	0.922	0.945	0.907	0.930	13,334	0.9165	-0.80%
2020-05-22	0	1.250	1.250	1.300	1.220	1.220	2,000	2,440	1.2200	0.937	0.937	0.975	0.915	0.915	2,667	0.9150	-2.34%
2020-05-21	0	1.280	1.280	1.350	1.280	1.290	26,000	33,360	1.2831	0.960	0.960	1.012	0.960	0.967	34,668	0.9623	-1.54%
2020-05-20	0	1.300	1.280	1.360	-	-	0	0	-	0.975	0.960	1.020	-	-	0	-	0.00%
2020-05-19	0	1.300	1.300	1.330	1.270	1.400	69,600	92,960	1.3356	0.975	0.975	0.997	0.952	1.050	92,804	1.0017	-2.99%
2020-05-18	0	1.340	1.310	1.340	1.350	1.350	10,000	13,500	1.3500	1.005	0.982	1.005	1.012	1.012	13,334	1.0125	-1.47%
2020-05-15	0	1.360	1.250	1.360	1.370	1.390	40,000	55,100	1.3775	1.020	0.937	1.020	1.027	1.042	53,336	1.0331	3.82%
2020-05-14	0	1.310	1.260	1.340	1.280	1.310	104,000	134,460	1.2929	0.982	0.945	1.005	0.960	0.982	138,673	0.9696	-3.68%
2020-05-13	0	1.360	1.300	1.380	1.310	1.360	42,000	55,320	1.3171	1.020	0.975	1.035	0.982	1.020	56,003	0.9878	4.62%
2020-05-12	0	1.300	1.300	1.340	1.300	1.350	66,000	88,000	1.3333	0.975	0.975	1.005	0.975	1.012	88,004	1.0000	0.00%
2020-05-11	0	1.300	1.260	1.310	1.300	1.300	10,000	13,000	1.3000	0.975	0.945	0.982	0.975	0.975	13,334	0.9750	1.56%
2020-05-08	0	1.280	1.250	1.320	-	-	0	0	-	0.960	0.937	0.990	-	-	0	-	0.00%
2020-05-07	0	1.280	1.260	1.280	1.280	1.300	210,000	270,000	1.2857	0.960	0.945	0.960	0.960	0.975	280,013	0.9642	0.00%
2020-05-06	0	1.280	1.210	1.280	1.210	1.280	18,000	22,060	1.2256	0.960	0.907	0.960	0.907	0.960	24,001	0.9191	5.79%
2020-05-05	0	1.210	1.210	1.250	1.200	1.290	94,000	113,760	1.2102	0.907	0.907	0.937	0.900	0.967	125,339	0.9076	-2.42%
2020-05-04	0	1.240	1.220	1.240	1.230	1.240	40,000	49,360	1.2340	0.930	0.915	0.930	0.922	0.930	53,336	0.9255	-0.80%
2020-04-29	0	1.250	1.230	1.290	1.190	1.290	380,000	473,780	1.2468	0.937	0.922	0.967	0.892	0.967	506,689	0.9351	5.04%
2020-04-28	0	1.190	1.180	1.200	1.180	1.190	52,000	61,560	1.1838	0.892	0.885	0.900	0.885	0.892	69,336	0.8878	2.59%
2020-04-27	0	1.160	1.160	1.210	-	-	0	0	-	0.870	0.870	0.907	-	-	0	-	0.00%
2020-04-24	0	1.160	1.160	1.190	1.160	1.170	24,000	28,040	1.1683	0.870	0.870	0.892	0.870	0.877	32,001	0.8762	-1.69%
2020-04-23	0	1.180	1.170	1.180	1.160	1.180	34,000	39,640	1.1659	0.885	0.877	0.885	0.870	0.885	45,335	0.8744	1.72%
2020-04-22	0	1.160	1.150	1.160	1.160	1.160	4,000	4,640	1.1600	0.870	0.862	0.870	0.870	0.870	5,334	0.8700	-0.85%
2020-04-21	0	1.170	1.150	1.180	1.150	1.180	12,000	14,020	1.1683	0.877	0.862	0.885	0.862	0.885	16,001	0.8762	1.74%
2020-04-20	0	1.150	1.150	1.220	1.150	1.210	210,000	244,560	1.1646	0.862	0.862	0.915	0.862	0.907	280,013	0.8734	-1.71%
2020-04-17	0	1.170	1.160	1.170	1.150	1.230	370,000	436,840	1.1806	0.877	0.870	0.877	0.862	0.922	493,355	0.8854	0.86%
2020-04-16	0	1.160	1.140	1.160	-	-	0	0	-	0.870	0.855	0.870	-	-	0	-	0.00%
2020-04-15	0	1.160	1.140	1.170	1.110	1.200	2,714,000	3,131,080	1.1537	0.870	0.855	0.877	0.832	0.900	3,618,829	0.8652	-1.69%
2020-04-14	0	1.180	1.170	1.270	1.170	1.190	114,000	133,580	1.1718	0.885	0.877	0.952	0.877	0.892	152,007	0.8788	0.85%
2020-04-09	0	1.170	1.160	1.200	1.170	1.220	192,000	228,320	1.1892	0.877	0.870	0.900	0.877	0.915	256,012	0.8918	0.00%
2020-04-08	0	1.170	1.160	1.200	1.160	1.200	62,000	72,740	1.1732	0.877	0.870	0.900	0.870	0.900	82,670	0.8799	-1.68%
2020-04-07	0	1.190	1.150	1.190	1.190	1.190	54,000	64,260	1.1900	0.892	0.862	0.892	0.892	0.892	72,003	0.8925	0.00%
2020-04-06	0	1.190	1.190	1.250	-	-	0	0	-	0.892	0.892	0.937	-	-	0	-	0.00%
2020-04-03	0	1.190	1.180	1.190	1.190	1.210	74,000	88,700	1.1986	0.892	0.885	0.892	0.892	0.907	98,671	0.8989	0.00%
2020-04-02	0	1.190	1.190	1.240	1.150	1.240	182,000	218,400	1.2000	0.892	0.892	0.930	0.862	0.930	242,678	0.9000	4.39%
2020-04-01	0	1.140	1.070	1.150	1.080	1.300	387,880	440,386	1.1354	0.855	0.802	0.862	0.810	0.975	517,197	0.8515	-12.31%
2020-03-31	0	1.300	1.220	1.300	1.300	1.310	14,000	18,300	1.3071	0.975	0.915	0.975	0.975	0.982	18,668	0.9803	-2.26%
2020-03-30	0	1.330	1.160	1.330	1.320	1.340	64,000	84,940	1.3272	0.997	0.870	0.997	0.990	1.005	85,337	0.9953	-1.48%
2020-03-27	0	1.350	1.180	1.350	1.320	1.350	230,000	308,640	1.3419	1.012	0.885	1.012	0.990	1.012	306,680	1.0064	2.27%
2020-03-26	0	1.320	1.250	1.300	1.300	1.320	22,000	28,740	1.3064	0.990	0.937	0.975	0.975	0.990	29,335	0.9797	1.54%
2020-03-25	0	1.300	1.190	1.470	1.160	1.300	130,000	167,460	1.2882	0.975	0.892	1.102	0.870	0.975	173,341	0.9661	8.33%
2020-03-24	0	1.200	1.180	1.260	1.120	1.260	338,000	404,500	1.1967	0.900	0.885	0.945	0.840	0.945	450,687	0.8975	-4.76%
2020-03-23	0	1.260	1.210	1.400	-	-	2,000	2,420	1.2100	0.945	0.907	1.050	-	-	2,667	0.9075	0.00%
2020-03-20	0	1.260	1.230	1.260	1.260	1.300	108,000	136,560	1.2644	0.945	0.922	0.945	0.945	0.975	144,006	0.9483	0.00%
2020-03-19	0	1.260	1.260	1.300	1.160	1.350	240,000	311,380	1.2974	0.945	0.945	0.975	0.870	1.012	320,014	0.9730	-8.70%
2020-03-18	0	1.380	1.360	1.400	-	-	0	0	-	1.035	1.020	1.050	-	-	0	-	0.00%
2020-03-17	0	1.380	1.380	1.400	1.380	1.420	88,000	123,620	1.4048	1.035	1.035	1.050	1.035	1.065	117,339	1.0535	-1.43%
2020-03-16	0	1.400	1.380	1.420	1.370	1.570	226,000	320,140	1.4165	1.050	1.035	1.065	1.027	1.177	301,347	1.0624	-1.41%
2020-03-13	0	1.420	1.400	1.450	1.310	1.450	236,000	335,700	1.4225	1.065	1.050	1.087	0.982	1.087	314,681	1.0668	-4.05%
2020-03-12	0	1.480	1.440	1.480	1.440	1.500	120,000	176,100	1.4675	1.110	1.080	1.110	1.080	1.125	160,007	1.1006	-1.33%
2020-03-11	0	1.500	1.500	1.510	1.480	1.510	66,000	98,160	1.4873	1.125	1.125	1.132	1.110	1.132	88,004	1.1154	0.00%
2020-03-10	0	1.500	1.420	1.510	1.500	1.510	20,000	30,100	1.5050	1.125	1.065	1.132	1.125	1.132	26,668	1.1287	0.67%
2020-03-09	0	1.490	1.430	1.490	1.490	1.500	40,000	59,720	1.4930	1.117	1.072	1.117	1.117	1.125	53,336	1.1197	-1.32%
2020-03-06	0	1.510	1.480	1.510	-	-	0	0	-	1.132	1.110	1.132	-	-	0	-	0.00%
2020-03-05	0	1.510	1.480	1.520	1.480	1.510	60,000	90,360	1.5060	1.132	1.110	1.140	1.110	1.132	80,004	1.1294	0.00%
2020-03-04	0	1.510	1.470	1.510	1.440	1.520	92,000	135,460	1.4724	1.132	1.102	1.132	1.080	1.140	122,672	1.1042	2.03%
2020-03-03	0	1.480	1.450	1.490	-	-	0	0	-	1.110	1.087	1.117	-	-	0	-	0.00%
2020-03-02	0	1.480	1.440	1.490	1.440	1.500	280,500	413,645	1.4747	1.110	1.080	1.117	1.080	1.125	374,017	1.1060	-1.99%
2020-02-28	0	1.510	1.490	1.520	1.470	1.530	74,000	110,520	1.4935	1.132	1.117	1.140	1.102	1.147	98,671	1.1201	-3.21%
2020-02-27	0	1.560	1.490	1.560	1.460	1.570	202,000	303,240	1.5012	1.170	1.117	1.170	1.095	1.177	269,345	1.1258	-0.64%
2020-02-26	0	1.570	1.530	1.570	1.570	1.570	24,000	37,600	1.5667	1.177	1.147	1.177	1.177	1.177	32,001	1.1749	0.64%
2020-02-25	0	1.560	1.520	1.560	1.560	1.560	24,000	37,440	1.5600	1.170	1.140	1.170	1.170	1.170	32,001	1.1699	1.30%
2020-02-24	0	1.540	1.520	1.580	1.540	1.580	42,000	65,200	1.5524	1.155	1.140	1.185	1.155	1.185	56,003	1.1642	-2.53%
2020-02-21	0	1.580	1.560	1.580	1.560	1.580	62,000	97,080	1.5658	1.185	1.170	1.185	1.170	1.185	82,670	1.1743	0.00%
2020-02-20	0	1.580	1.560	1.580	1.520	1.580	266,000	410,920	1.5448	1.185	1.170	1.185	1.140	1.185	354,683	1.1586	3.95%
2020-02-19	0	1.520	1.520	1.550	1.520	1.550	390,000	603,900	1.5485	1.140	1.140	1.162	1.140	1.162	520,023	1.1613	-1.94%
2020-02-18	0	1.550	1.550	1.570	1.550	1.550	30,000	46,500	1.5500	1.162	1.162	1.177	1.162	1.162	40,002	1.1624	0.00%
2020-02-17	0	1.550	1.550	1.580	1.530	1.550	112,000	172,840	1.5432	1.162	1.162	1.185	1.147	1.162	149,340	1.1574	2.65%
2020-02-14	0	1.510	1.510	1.540	1.510	1.540	76,000	116,360	1.5311	1.132	1.132	1.155	1.132	1.155	101,338	1.1482	-1.95%
2020-02-13	0	1.540	1.490	1.540	1.510	1.540	18,000	27,420	1.5233	1.155	1.117	1.155	1.132	1.155	24,001	1.1424	1.99%
2020-02-12	0	1.510	1.510	1.550	1.510	1.520	150,000	229,940	1.5329	1.132	1.132	1.162	1.132	1.140	200,009	1.1496	-0.66%
2020-02-11	0	1.520	1.520	1.550	1.520	1.550	26,000	39,740	1.5285	1.140	1.140	1.162	1.140	1.162	34,668	1.1463	0.00%
2020-02-10	0	1.520	1.520	1.550	1.520	1.560	54,000	82,400	1.5259	1.140	1.140	1.162	1.140	1.170	72,003	1.1444	-1.30%
2020-02-07	0	1.540	1.510	1.560	1.460	1.540	40,000	59,760	1.4940	1.155	1.132	1.170	1.095	1.155	53,336	1.1204	0.65%
2020-02-06	0	1.530	1.500	1.580	1.520	1.530	44,000	67,120	1.5255	1.147	1.125	1.185	1.140	1.147	58,669	1.1440	0.00%
2020-02-05	0	1.530	1.500	1.530	1.500	1.530	32,000	48,340	1.5106	1.147	1.125	1.147	1.125	1.147	42,669	1.1329	0.66%
2020-02-04	0	1.520	1.480	1.530	1.490	1.520	24,000	36,060	1.5025	1.140	1.110	1.147	1.117	1.140	32,001	1.1268	0.00%
2020-02-03	0	1.520	1.500	1.520	1.490	1.520	24,000	35,880	1.4950	1.140	1.125	1.140	1.117	1.140	32,001	1.1212	0.00%
2020-01-31	0	1.520	1.490	1.520	1.520	1.520	12,000	18,180	1.5150	1.140	1.117	1.140	1.140	1.140	16,001	1.1362	0.00%
2020-01-30	0	1.520	1.490	1.500	1.500	1.520	376,000	571,060	1.5188	1.140	1.117	1.125	1.125	1.140	501,356	1.1390	1.33%
2020-01-29	0	1.500	1.490	1.500	1.490	1.540	142,000	214,420	1.5100	1.125	1.117	1.125	1.117	1.155	189,342	1.1324	-1.32%
2020-01-24	0	1.520	1.520	1.560	1.510	1.550	76,000	116,180	1.5287	1.140	1.140	1.170	1.132	1.162	101,338	1.1465	-0.65%
2020-01-23	0	1.530	1.540	1.550	1.530	1.580	114,000	176,200	1.5456	1.147	1.155	1.162	1.147	1.185	152,007	1.1592	-1.29%
2020-01-22	0	1.550	1.550	1.580	1.530	1.570	164,000	254,940	1.5545	1.162	1.162	1.185	1.147	1.177	218,676	1.1658	-1.27%
2020-01-21	0	1.570	1.570	1.580	1.560	1.590	142,000	223,980	1.5773	1.177	1.177	1.185	1.170	1.192	189,342	1.1829	-1.87%
2020-01-20	0	1.600	1.590	1.600	1.580	1.600	172,000	274,920	1.5984	1.200	1.192	1.200	1.185	1.200	229,344	1.1987	-0.62%
2020-01-17	0	1.610	1.580	1.620	1.550	1.640	388,000	615,440	1.5862	1.207	1.185	1.215	1.162	1.230	517,357	1.1896	-1.83%
2020-01-16	0	1.640	1.590	1.640	1.600	1.640	440,000	714,930	1.6248	1.230	1.192	1.230	1.200	1.230	586,693	1.2186	-0.61%
2020-01-15	0	1.650	1.610	1.650	1.610	1.650	174,000	282,440	1.6232	1.237	1.207	1.237	1.207	1.237	232,010	1.2174	0.61%
2020-01-14	0	1.640	1.620	1.640	1.610	1.640	112,000	181,020	1.6163	1.230	1.215	1.230	1.207	1.230	149,340	1.2121	-0.61%
2020-01-13	0	1.650	1.600	1.650	1.590	1.650	96,000	155,480	1.6196	1.237	1.200	1.237	1.192	1.237	128,006	1.2146	4.43%
2020-01-10	0	1.580	1.570	1.600	1.560	1.590	204,000	321,240	1.5747	1.185	1.177	1.200	1.170	1.192	272,012	1.1810	-2.47%
2020-01-09	0	1.620	1.590	1.620	1.590	1.620	22,000	35,040	1.5927	1.215	1.192	1.215	1.192	1.215	29,335	1.1945	1.89%
2020-01-08	0	1.590	1.590	1.610	1.590	1.610	322,000	514,680	1.5984	1.192	1.192	1.207	1.192	1.207	429,353	1.1987	0.00%
2020-01-07	0	1.590	1.590	1.610	1.580	1.640	234,000	372,120	1.5903	1.192	1.192	1.207	1.185	1.230	312,014	1.1926	-3.64%
2020-01-06	0	1.650	1.620	1.650	1.600	1.650	162,000	265,200	1.6370	1.237	1.215	1.237	1.200	1.237	216,010	1.2277	0.61%
2020-01-03	0	1.640	1.600	1.640	1.600	1.640	42,000	67,720	1.6124	1.230	1.200	1.230	1.200	1.230	56,003	1.2092	1.23%
2020-01-02	0	1.620	1.610	1.620	1.600	1.630	36,000	57,960	1.6100	1.215	1.207	1.215	1.200	1.222	48,002	1.2074	0.62%
2019-12-31	0	1.610	1.600	1.630	1.600	1.610	64,000	102,560	1.6025	1.207	1.200	1.222	1.200	1.207	85,337	1.2018	0.00%
2019-12-30	0	1.610	1.610	1.620	1.600	1.620	42,000	67,400	1.6048	1.207	1.207	1.215	1.200	1.215	56,003	1.2035	0.62%
2019-12-27	0	1.600	1.560	1.640	1.560	1.600	86,000	135,780	1.5788	1.200	1.170	1.230	1.170	1.200	114,672	1.1841	0.00%
2019-12-24	0	1.600	1.560	1.600	1.600	1.610	64,000	102,420	1.6003	1.200	1.170	1.200	1.200	1.207	85,337	1.2002	0.00%
2019-12-23	0	1.600	1.560	1.600	1.550	1.610	74,000	117,220	1.5841	1.200	1.170	1.200	1.162	1.207	98,671	1.1880	0.63%
2019-12-20	0	1.590	1.590	1.600	1.500	1.600	3,002,000	4,681,580	1.5595	1.192	1.192	1.200	1.125	1.200	4,002,847	1.1696	-1.24%
2019-12-19	0	1.610	1.600	1.620	1.580	1.610	5,672,000	9,019,100	1.5901	1.207	1.200	1.215	1.185	1.207	7,563,006	1.1925	-1.83%
2019-12-18	0	1.640	1.610	1.640	1.530	1.650	280,000	444,760	1.5884	1.230	1.207	1.230	1.147	1.237	373,350	1.1913	0.61%
2019-12-17	0	1.630	1.610	1.640	1.610	1.640	58,000	94,080	1.6221	1.222	1.207	1.230	1.207	1.230	77,337	1.2165	-1.21%
2019-12-16	0	1.650	1.610	1.650	1.630	1.650	32,000	52,200	1.6313	1.237	1.207	1.237	1.222	1.237	42,669	1.2234	0.00%
2019-12-13	0	1.650	1.620	1.650	1.610	1.650	230,000	375,540	1.6328	1.237	1.215	1.237	1.207	1.237	306,680	1.2245	2.48%
2019-12-12	0	1.610	1.610	1.650	1.610	1.620	124,000	200,240	1.6148	1.207	1.207	1.237	1.207	1.215	165,341	1.2111	-2.42%
2019-12-11	0	1.650	1.610	1.650	1.610	1.650	64,000	103,560	1.6181	1.237	1.207	1.237	1.207	1.237	85,337	1.2135	1.23%
2019-12-10	0	1.630	1.610	1.630	1.630	1.630	64,000	104,320	1.6300	1.222	1.207	1.222	1.222	1.222	85,337	1.2224	0.00%
2019-12-09	0	1.630	1.630	1.660	1.630	1.650	22,000	36,040	1.6382	1.222	1.222	1.245	1.222	1.237	29,335	1.2286	0.00%
2019-12-06	0	1.630	1.630	1.670	1.620	1.660	64,000	104,480	1.6325	1.222	1.222	1.252	1.215	1.245	85,337	1.2243	0.00%
2019-12-05	0	1.630	1.620	1.690	-	-	0	0	-	1.222	1.215	1.267	-	-	0	-	0.00%
2019-12-04	0	1.630	1.610	1.680	1.620	1.680	111,200	181,698	1.6340	1.222	1.207	1.260	1.215	1.260	148,273	1.2254	-0.61%
2019-12-03	0	1.640	1.630	1.660	1.640	1.640	6,000	9,840	1.6400	1.230	1.222	1.245	1.230	1.230	8,000	1.2299	0.00%
2019-12-02	0	1.640	1.640	1.670	1.640	1.660	80,000	131,240	1.6405	1.230	1.230	1.252	1.230	1.245	106,671	1.2303	0.00%
2019-11-29	0	1.640	1.640	1.670	1.640	1.640	2,000	3,280	1.6400	1.230	1.230	1.252	1.230	1.230	2,667	1.2299	-2.96%
2019-11-28	0	1.690	1.660	1.690	1.690	1.690	18,000	30,420	1.6900	1.267	1.245	1.267	1.267	1.267	24,001	1.2674	2.42%
2019-11-27	0	1.650	1.650	1.710	1.650	1.650	30,000	49,500	1.6500	1.237	1.237	1.282	1.237	1.237	40,002	1.2374	0.00%
2019-11-26	0	1.650	1.650	1.680	1.650	1.710	28,000	46,440	1.6586	1.237	1.237	1.260	1.237	1.282	37,335	1.2439	-2.94%
2019-11-25	0	1.700	1.650	1.710	1.640	1.700	33,000	54,410	1.6488	1.275	1.237	1.282	1.230	1.275	44,002	1.2365	3.66%
2019-11-22	0	1.640	1.640	1.690	1.640	1.650	20,000	32,920	1.6460	1.230	1.230	1.267	1.230	1.237	26,668	1.2344	-2.96%
2019-11-21	0	1.690	1.650	1.690	1.640	1.690	24,000	39,560	1.6483	1.267	1.237	1.267	1.230	1.267	32,001	1.2362	2.42%
2019-11-20	0	1.650	1.650	1.670	1.650	1.680	88,000	145,260	1.6507	1.237	1.237	1.252	1.237	1.260	117,339	1.2380	-1.79%
2019-11-19	0	1.680	1.650	1.680	1.650	1.680	26,000	43,200	1.6615	1.260	1.237	1.260	1.237	1.260	34,668	1.2461	-0.59%
2019-11-18	0	1.690	1.650	1.690	1.650	1.690	8,000	13,280	1.6600	1.267	1.237	1.267	1.237	1.267	10,667	1.2449	1.81%
2019-11-15	0	1.660	1.660	1.710	1.660	1.660	32,000	53,120	1.6600	1.245	1.245	1.282	1.245	1.245	42,669	1.2449	0.00%
2019-11-14	0	1.660	1.660	1.710	1.660	1.670	30,989	51,512	1.6623	1.245	1.245	1.282	1.245	1.252	41,321	1.2466	-2.92%
2019-11-13	0	1.710	1.650	1.710	1.690	1.710	16,000	27,240	1.7025	1.282	1.237	1.282	1.267	1.282	21,334	1.2768	1.18%
2019-11-12	0	1.690	1.690	1.720	-	-	0	0	-	1.267	1.267	1.290	-	-	0	-	0.00%
2019-11-11	0	1.690	1.690	1.720	-	-	0	0	-	1.267	1.267	1.290	-	-	0	-	0.00%
2019-11-08	0	1.690	1.690	1.720	1.690	1.700	132,000	223,240	1.6912	1.267	1.267	1.290	1.267	1.275	176,008	1.2684	0.00%
2019-11-07	0	1.690	1.690	1.700	1.690	1.690	120,000	202,800	1.6900	1.267	1.267	1.275	1.267	1.267	160,007	1.2674	0.60%
2019-11-06	0	1.680	1.680	1.690	1.680	1.700	177,000	299,290	1.6909	1.260	1.260	1.267	1.260	1.275	236,011	1.2681	-1.18%
2019-11-05	0	1.700	1.700	1.710	1.700	1.710	170,000	290,300	1.7076	1.275	1.275	1.282	1.275	1.282	226,677	1.2807	0.00%
2019-11-04	0	1.700	1.690	1.700	1.680	1.700	268,000	454,380	1.6954	1.275	1.267	1.275	1.260	1.275	357,349	1.2715	-0.58%
2019-11-01	0	1.710	1.660	1.710	1.720	1.720	60,000	103,200	1.7200	1.282	1.245	1.282	1.290	1.290	80,004	1.2899	-0.58%
2019-10-31	0	1.720	1.720	1.730	1.680	1.730	180,000	306,140	1.7008	1.290	1.290	1.297	1.260	1.297	240,011	1.2755	2.99%
2019-10-30	0	1.670	1.650	1.670	1.630	1.690	108,000	177,240	1.6411	1.252	1.237	1.252	1.222	1.267	144,006	1.2308	-0.60%
2019-10-29	0	1.680	1.650	1.680	1.650	1.680	316,500	529,735	1.6737	1.260	1.237	1.260	1.237	1.260	422,019	1.2552	3.07%
2019-10-28	0	1.630	1.630	1.660	1.630	1.680	22,000	36,060	1.6391	1.222	1.222	1.245	1.222	1.260	29,335	1.2293	0.00%
2019-10-25	0	1.630	1.630	1.660	1.630	1.750	40,000	66,400	1.6600	1.222	1.222	1.245	1.222	1.312	53,336	1.2449	0.00%
2019-10-24	0	1.630	1.620	1.720	1.630	1.630	10,000	16,300	1.6300	1.222	1.215	1.290	1.222	1.222	13,334	1.2224	0.00%
2019-10-23	0	1.630	1.630	1.650	1.630	1.630	10,000	16,300	1.6300	1.222	1.222	1.237	1.222	1.222	13,334	1.2224	-1.21%
2019-10-22	0	1.650	1.640	1.670	1.650	1.660	24,000	39,800	1.6583	1.237	1.230	1.252	1.237	1.245	32,001	1.2437	-0.60%
2019-10-21	0	1.660	1.610	1.670	-	-	0	0	-	1.245	1.207	1.252	-	-	0	-	0.00%
2019-10-18	0	1.660	1.640	1.660	1.660	1.660	2,000	3,320	1.6600	1.245	1.230	1.245	1.245	1.245	2,667	1.2449	1.22%
2019-10-17	0	1.640	1.620	1.640	1.640	1.640	14,000	22,960	1.6400	1.230	1.215	1.230	1.230	1.230	18,668	1.2299	-1.20%
2019-10-16	0	1.660	1.630	1.660	-	-	0	0	-	1.245	1.222	1.245	-	-	0	-	0.00%
2019-10-15	0	1.660	1.630	1.660	1.650	1.670	10,000	16,620	1.6620	1.245	1.222	1.245	1.237	1.252	13,334	1.2464	0.61%
2019-10-14	0	1.650	1.650	1.660	-	-	0	0	-	1.237	1.237	1.245	-	-	0	-	0.00%
2019-10-11	0	1.650	1.620	1.650	1.620	1.650	16,400	26,776	1.6327	1.237	1.215	1.237	1.215	1.237	21,868	1.2245	0.00%
2019-10-10	0	1.650	1.630	1.650	1.640	1.650	12,000	19,720	1.6433	1.237	1.222	1.237	1.230	1.237	16,001	1.2324	1.85%
2019-10-09	0	1.620	1.620	1.650	1.610	1.620	14,000	22,640	1.6171	1.215	1.215	1.237	1.207	1.215	18,668	1.2128	-1.82%
2019-10-08	0	1.650	1.620	1.650	1.650	1.660	56,000	92,440	1.6507	1.237	1.215	1.237	1.237	1.245	74,670	1.2380	1.85%
2019-10-04	0	1.620	1.610	1.620	1.590	1.640	94,000	152,160	1.6187	1.215	1.207	1.215	1.192	1.230	125,339	1.2140	-1.82%
2019-10-03	0	1.650	1.640	1.650	1.630	1.650	28,000	45,800	1.6357	1.237	1.230	1.237	1.222	1.237	37,335	1.2267	-1.79%
2019-10-02	0	1.680	1.640	1.680	-	-	0	0	-	1.260	1.230	1.260	-	-	0	-	0.00%
2019-09-30	0	1.680	1.640	1.680	1.670	1.680	24,000	40,120	1.6717	1.260	1.230	1.260	1.252	1.260	32,001	1.2537	0.60%
2019-09-27	0	1.670	1.620	1.670	1.670	1.670	4,000	6,580	1.6450	1.252	1.215	1.252	1.252	1.252	5,334	1.2337	1.83%
2019-09-26	0	1.640	1.610	1.650	-	-	0	0	-	1.230	1.207	1.237	-	-	0	-	0.00%
2019-09-25	0	1.640	1.610	1.640	1.610	1.640	8,000	13,000	1.6250	1.230	1.207	1.230	1.207	1.230	10,667	1.2187	1.86%
2019-09-24	0	1.610	1.600	1.610	1.610	1.650	126,000	203,420	1.6144	1.207	1.200	1.207	1.207	1.237	168,008	1.2108	-1.23%
2019-09-23	0	1.630	1.630	1.670	1.620	1.690	68,000	112,660	1.6568	1.222	1.222	1.252	1.215	1.267	90,671	1.2425	-1.21%
2019-09-20	0	1.710	1.690	1.710	1.700	1.750	238,000	412,940	1.7350	1.237	1.223	1.237	1.230	1.266	328,888	1.2556	0.00%
2019-09-19	0	1.710	1.710	1.730	1.710	1.710	4,000	6,840	1.7100	1.237	1.237	1.252	1.237	1.237	5,528	1.2374	0.59%
2019-09-18	0	1.700	1.690	1.720	1.680	1.700	164,000	276,800	1.6878	1.230	1.223	1.245	1.216	1.230	226,628	1.2214	0.00%
2019-09-17	0	1.700	1.680	1.700	-	-	0	0	-	1.230	1.216	1.230	-	-	0	-	0.00%
2019-09-16	0	1.700	1.670	1.700	1.690	1.700	20,000	33,840	1.6920	1.230	1.208	1.230	1.223	1.230	27,638	1.2244	0.59%
2019-09-13	0	1.690	1.680	1.690	1.690	1.690	14,000	23,660	1.6900	1.223	1.216	1.223	1.223	1.223	19,346	1.2230	0.00%
2019-09-12	0	1.690	1.670	1.690	1.670	1.690	14,000	23,420	1.6729	1.223	1.208	1.223	1.208	1.223	19,346	1.2106	0.00%
2019-09-11	0	1.690	1.660	1.700	1.660	1.690	63,200	105,296	1.6661	1.223	1.201	1.230	1.201	1.223	87,335	1.2057	0.60%
2019-09-10	0	1.680	1.650	1.680	1.680	1.680	86,000	144,480	1.6800	1.216	1.194	1.216	1.216	1.216	118,842	1.2157	0.00%
2019-09-09	0	1.680	1.660	1.680	-	-	0	0	-	1.216	1.201	1.216	-	-	0	-	0.00%
2019-09-06	0	1.680	1.650	1.690	1.680	1.680	40,000	67,200	1.6800	1.216	1.194	1.223	1.216	1.216	55,275	1.2157	0.00%
2019-09-05	0	1.680	1.660	1.680	1.680	1.680	130,000	218,400	1.6800	1.216	1.201	1.216	1.216	1.216	179,644	1.2157	0.00%
2019-09-04	0	1.680	1.650	1.680	1.680	1.680	24,200	40,630	1.6789	1.216	1.194	1.216	1.216	1.216	33,442	1.2150	0.60%
2019-09-03	0	1.670	1.670	1.690	1.670	1.670	36,000	60,120	1.6700	1.208	1.208	1.223	1.208	1.208	49,748	1.2085	1.21%
2019-09-02	0	1.650	1.650	1.690	1.650	1.690	20,000	33,660	1.6830	1.194	1.194	1.223	1.194	1.223	27,638	1.2179	-2.94%
2019-08-30	0	1.700	1.650	1.700	1.700	1.700	30,000	51,000	1.7000	1.230	1.194	1.230	1.230	1.230	41,456	1.2302	1.19%
2019-08-29	0	1.680	1.670	1.690	1.680	1.700	12,000	20,200	1.6833	1.216	1.208	1.223	1.216	1.230	16,583	1.2181	2.44%
2019-08-28	0	1.640	1.640	1.680	1.640	1.700	108,000	183,180	1.6961	1.187	1.187	1.216	1.187	1.230	149,243	1.2274	-3.53%
2019-08-27	0	1.700	1.630	1.700	1.700	1.700	8,000	13,600	1.7000	1.230	1.180	1.230	1.230	1.230	11,055	1.2302	0.59%
2019-08-26	0	1.690	1.620	1.690	1.590	1.700	70,000	116,580	1.6654	1.223	1.172	1.223	1.151	1.230	96,732	1.2052	-0.59%
2019-08-23	0	1.700	1.640	1.700	1.580	1.700	260,000	431,540	1.6598	1.230	1.187	1.230	1.143	1.230	359,289	1.2011	0.00%
2019-08-22	0	1.700	1.700	1.710	1.700	1.700	30,989	52,661	1.6993	1.230	1.230	1.237	1.230	1.230	42,823	1.2297	0.00%
2019-08-21	0	1.700	1.700	1.710	1.700	1.710	54,000	92,040	1.7044	1.230	1.230	1.237	1.230	1.237	74,622	1.2334	0.00%
2019-08-20	0	1.700	1.700	1.710	1.650	1.700	72,000	121,100	1.6819	1.230	1.230	1.237	1.194	1.230	99,495	1.2171	0.59%
2019-08-19	0	1.690	1.630	1.700	1.690	1.710	4,000	6,800	1.7000	1.223	1.180	1.230	1.223	1.237	5,528	1.2302	-0.59%
2019-08-16	0	1.700	1.650	1.700	1.620	1.700	8,000	13,440	1.6800	1.230	1.194	1.230	1.172	1.230	11,055	1.2157	0.00%
2019-08-15	0	1.700	1.700	1.710	1.650	1.700	100,000	167,640	1.6764	1.230	1.230	1.237	1.194	1.230	138,188	1.2131	0.00%
2019-08-14	0	1.700	1.650	1.700	1.700	1.700	14,000	23,800	1.7000	1.230	1.194	1.230	1.230	1.230	19,346	1.2302	2.41%
2019-08-13	0	1.660	1.660	1.680	1.660	1.680	130,000	215,880	1.6606	1.201	1.201	1.216	1.201	1.216	179,644	1.2017	-0.60%
2019-08-12	0	1.670	1.660	1.680	-	-	0	0	-	1.208	1.201	1.216	-	-	0	-	0.00%
2019-08-09	0	1.670	1.650	1.700	1.670	1.720	86,000	144,280	1.6777	1.208	1.194	1.230	1.208	1.245	118,842	1.2141	-2.34%
2019-08-08	0	1.710	1.690	1.710	1.690	1.710	6,000	10,220	1.7033	1.237	1.223	1.237	1.223	1.237	8,291	1.2326	1.18%
2019-08-07	0	1.690	1.650	1.700	1.650	1.740	274,000	456,180	1.6649	1.223	1.194	1.230	1.194	1.259	378,635	1.2048	1.81%
2019-08-06	0	1.660	1.660	1.680	1.650	1.700	222,000	369,640	1.6650	1.201	1.201	1.216	1.194	1.230	306,777	1.2049	-4.05%
2019-08-05	0	1.730	1.700	1.730	-	-	0	0	-	1.252	1.230	1.252	-	-	0	-	0.00%
2019-08-02	0	1.730	1.730	1.770	1.720	1.750	120,000	207,240	1.7270	1.252	1.252	1.281	1.245	1.266	165,826	1.2497	-1.70%
2019-08-01	0	1.760	1.730	1.780	1.760	1.780	50,000	88,400	1.7680	1.274	1.252	1.288	1.274	1.288	69,094	1.2794	0.00%
2019-07-31	0	1.760	1.750	1.800	-	-	0	0	-	1.274	1.266	1.303	-	-	0	-	0.00%
2019-07-30	0	1.760	1.760	1.800	1.750	1.770	34,000	60,000	1.7647	1.274	1.274	1.303	1.266	1.281	46,984	1.2770	-1.68%
2019-07-29	0	1.790	1.750	1.790	1.750	1.790	40,000	71,200	1.7800	1.295	1.266	1.295	1.266	1.295	55,275	1.2881	0.00%
2019-07-26	0	1.790	1.750	1.790	1.760	1.810	40,000	70,800	1.7700	1.295	1.266	1.295	1.274	1.310	55,275	1.2809	1.13%
2019-07-25	0	1.770	1.770	1.800	1.770	1.800	60,000	107,400	1.7900	1.281	1.281	1.303	1.281	1.303	82,913	1.2953	-0.56%
2019-07-24	0	1.780	1.740	1.780	1.740	1.780	260,000	461,600	1.7754	1.288	1.259	1.288	1.259	1.288	359,289	1.2848	2.30%
2019-07-23	0	1.740	1.740	1.780	1.740	1.780	22,000	39,000	1.7727	1.259	1.259	1.288	1.259	1.288	30,401	1.2828	-1.14%
2019-07-22	0	1.760	1.750	1.770	1.750	1.770	244,000	429,440	1.7600	1.274	1.266	1.281	1.266	1.281	337,179	1.2736	0.00%
2019-07-19	0	1.760	1.760	1.800	1.760	1.770	44,000	77,580	1.7632	1.274	1.274	1.303	1.274	1.281	60,803	1.2759	-1.68%
2019-07-18	0	1.790	1.760	1.800	1.790	1.800	52,000	93,100	1.7904	1.295	1.274	1.303	1.295	1.303	71,858	1.2956	-1.10%
2019-07-17	0	1.810	1.780	1.810	1.810	1.810	10,000	18,100	1.8100	1.310	1.288	1.310	1.310	1.310	13,819	1.3098	0.00%
2019-07-16	0	1.810	1.760	1.810	1.800	1.810	34,000	61,320	1.8035	1.310	1.274	1.310	1.303	1.310	46,984	1.3051	1.12%
2019-07-15	0	1.790	1.760	1.800	1.790	1.790	52,000	93,080	1.7900	1.295	1.274	1.303	1.295	1.295	71,858	1.2953	-0.56%
2019-07-12	0	1.800	1.750	1.800	1.790	1.800	100,000	179,040	1.7904	1.303	1.266	1.303	1.295	1.303	138,188	1.2956	0.56%
2019-07-11	0	1.790	1.750	1.790	-	-	0	0	-	1.295	1.266	1.295	-	-	0	-	0.00%
2019-07-10	0	1.790	1.730	1.800	1.790	1.800	70,000	125,800	1.7971	1.295	1.252	1.303	1.295	1.303	96,732	1.3005	0.56%
2019-07-09	0	1.780	1.740	1.780	-	-	0	0	-	1.288	1.259	1.288	-	-	0	-	0.00%
2019-07-08	0	1.780	1.770	1.780	-	-	0	0	-	1.288	1.281	1.288	-	-	0	-	0.00%
2019-07-05	0	1.780	1.770	1.780	1.770	1.790	146,000	259,680	1.7786	1.288	1.281	1.288	1.281	1.295	201,755	1.2871	0.56%
2019-07-04	0	1.770	1.770	1.790	1.770	1.790	62,000	110,180	1.7771	1.281	1.281	1.295	1.281	1.295	85,677	1.2860	-0.56%
2019-07-03	0	1.780	1.770	1.780	1.770	1.800	228,000	406,820	1.7843	1.288	1.281	1.288	1.281	1.303	315,069	1.2912	0.00%
2019-07-02	0	1.780	1.780	1.790	1.780	1.800	66,000	118,200	1.7909	1.288	1.288	1.295	1.288	1.303	91,204	1.2960	0.00%
2019-06-28	0	1.780	1.750	1.780	1.760	1.780	50,000	88,520	1.7704	1.288	1.266	1.288	1.274	1.288	69,094	1.2812	0.00%
2019-06-27	0	1.780	1.770	1.780	1.780	1.800	756,000	1,348,660	1.7839	1.288	1.281	1.288	1.288	1.303	1,044,701	1.2910	-1.11%
2019-06-26	0	1.800	1.760	1.800	1.780	1.830	98,000	176,960	1.8057	1.303	1.274	1.303	1.288	1.324	135,424	1.3067	0.56%
2019-06-25	0	1.790	1.780	1.790	1.760	1.790	70,000	124,580	1.7797	1.295	1.288	1.295	1.274	1.295	96,732	1.2879	0.56%
2019-06-24	0	1.780	1.760	1.780	1.780	1.790	60,000	107,020	1.7837	1.288	1.274	1.288	1.288	1.295	82,913	1.2908	0.00%
2019-06-21	0	1.780	1.760	1.790	1.760	1.780	60,000	106,620	1.7770	1.288	1.274	1.295	1.274	1.288	82,913	1.2859	2.30%
2019-06-20	0	1.740	1.740	1.750	1.720	1.750	112,000	195,200	1.7429	1.259	1.259	1.266	1.245	1.266	154,771	1.2612	-2.25%
2019-06-19	0	1.780	1.760	1.780	1.750	1.780	34,000	60,160	1.7694	1.288	1.274	1.288	1.266	1.288	46,984	1.2804	1.14%
2019-06-18	0	1.760	1.750	1.760	1.750	1.780	212,000	371,340	1.7516	1.274	1.266	1.274	1.266	1.288	292,959	1.2676	-0.56%
2019-06-17	0	1.770	1.770	1.780	1.750	1.770	86,000	151,720	1.7642	1.281	1.281	1.288	1.266	1.281	118,842	1.2767	0.00%
2019-06-14	0	1.770	1.770	1.800	1.770	1.800	148,000	263,020	1.7772	1.281	1.281	1.303	1.281	1.303	204,518	1.2860	-0.56%
2019-06-13	0	1.780	1.770	1.800	1.780	1.790	72,000	128,720	1.7878	1.288	1.281	1.303	1.288	1.295	99,495	1.2937	-0.56%
2019-06-12	0	1.790	1.780	1.790	1.770	1.800	370,000	660,540	1.7852	1.295	1.288	1.295	1.281	1.303	511,296	1.2919	-0.56%
2019-06-11	0	1.800	1.780	1.800	1.790	1.840	1,402,000	2,528,420	1.8034	1.303	1.288	1.303	1.295	1.332	1,937,396	1.3051	0.56%
2019-06-10	0	1.790	1.780	1.790	1.770	1.810	224,000	401,320	1.7916	1.295	1.288	1.295	1.281	1.310	309,541	1.2965	1.13%
2019-06-06	0	1.770	1.730	1.790	1.730	1.790	564,000	996,840	1.7674	1.281	1.252	1.295	1.252	1.295	779,380	1.2790	-1.12%
2019-06-05	0	1.790	1.730	1.790	1.780	1.790	30,000	53,420	1.7807	1.295	1.252	1.295	1.288	1.295	41,456	1.2886	2.87%
2019-06-04	0	1.740	1.720	1.750	1.740	1.790	84,000	146,860	1.7483	1.259	1.245	1.266	1.259	1.295	116,078	1.2652	-1.14%
2019-06-03	0	1.760	1.750	1.780	1.750	1.760	84,000	147,540	1.7564	1.274	1.266	1.288	1.266	1.274	116,078	1.2710	-1.68%
2019-05-31	0	1.790	1.780	1.790	1.790	1.800	290,000	521,420	1.7980	1.295	1.288	1.295	1.295	1.303	400,745	1.3011	0.56%
2019-05-30	0	1.780	1.760	1.780	1.780	1.800	106,000	189,940	1.7919	1.288	1.274	1.288	1.288	1.303	146,479	1.2967	-0.56%
2019-05-29	0	1.790	1.770	1.800	1.770	1.800	149,000	265,530	1.7821	1.295	1.281	1.303	1.281	1.303	205,900	1.2896	4.07%
2019-05-28	0	1.780	1.770	1.780	1.760	1.790	254,000	452,340	1.7809	1.245	1.238	1.245	1.231	1.252	363,242	1.2453	0.56%
2019-05-27	0	1.770	1.770	1.790	1.760	1.800	138,000	244,720	1.7733	1.238	1.238	1.252	1.231	1.259	197,352	1.2400	-0.56%
2019-05-24	0	1.780	1.770	1.790	1.780	1.800	86,000	154,520	1.7967	1.245	1.238	1.252	1.245	1.259	122,987	1.2564	0.00%
2019-05-23	0	1.780	1.770	1.790	1.780	1.810	188,000	337,940	1.7976	1.245	1.238	1.252	1.245	1.266	268,856	1.2570	-1.11%
2019-05-22	0	1.800	1.790	1.800	1.800	1.860	544,150	983,784	1.8079	1.259	1.252	1.259	1.259	1.301	778,181	1.2642	-1.64%
2019-05-21	0	1.830	1.800	1.830	1.780	1.840	18,000	32,280	1.7933	1.280	1.259	1.280	1.245	1.287	25,742	1.2540	1.67%
2019-05-20	0	1.800	1.780	1.800	1.780	1.800	170,000	305,760	1.7986	1.259	1.245	1.259	1.245	1.259	243,115	1.2577	-1.10%
2019-05-17	0	1.820	1.800	1.820	1.780	1.830	144,000	259,080	1.7992	1.273	1.259	1.273	1.245	1.280	205,932	1.2581	-1.09%
2019-05-16	0	1.840	1.830	1.840	1.840	1.840	874,000	1,608,160	1.8400	1.287	1.280	1.287	1.287	1.287	1,249,895	1.2866	0.00%
2019-05-15	0	1.840	1.800	1.840	1.840	1.860	114,000	209,840	1.8407	1.287	1.259	1.287	1.287	1.301	163,030	1.2871	2.79%
2019-05-14	0	1.790	1.760	1.820	1.790	1.820	300,000	543,820	1.8127	1.252	1.231	1.273	1.252	1.273	429,026	1.2676	-1.65%
2019-05-10	0	1.820	1.820	1.850	1.820	1.860	34,000	62,140	1.8276	1.273	1.273	1.294	1.273	1.301	48,623	1.2780	0.00%
2019-05-09	0	1.820	1.780	1.820	1.800	1.860	176,000	318,680	1.8107	1.273	1.245	1.273	1.259	1.301	251,695	1.2661	0.00%
2019-05-08	0	1.820	1.820	1.860	1.820	1.840	8,000	14,680	1.8350	1.273	1.273	1.301	1.273	1.287	11,441	1.2831	-2.67%
2019-05-07	0	1.870	1.830	1.880	1.850	1.890	52,000	96,680	1.8592	1.308	1.280	1.315	1.294	1.322	74,364	1.3001	1.63%
2019-05-06	0	1.840	1.830	1.860	1.830	1.860	182,000	334,840	1.8398	1.287	1.280	1.301	1.280	1.301	260,276	1.2865	-2.13%
2019-05-03	0	1.880	1.850	1.880	1.850	1.880	20,000	37,300	1.8650	1.315	1.294	1.315	1.294	1.315	28,602	1.3041	0.00%
2019-05-02	0	1.880	1.850	1.880	-	-	0	0	-	1.315	1.294	1.315	-	-	0	-	0.00%
2019-04-30	0	1.880	1.860	1.880	1.870	1.880	586,000	1,101,120	1.8790	1.315	1.301	1.315	1.308	1.315	838,030	1.3139	-0.53%
2019-04-29	0	1.890	1.860	1.900	1.840	1.890	74,000	138,020	1.8651	1.322	1.301	1.329	1.287	1.322	105,826	1.3042	1.61%
2019-04-26	0	1.860	1.860	1.880	1.840	1.850	12,000	22,120	1.8433	1.301	1.301	1.315	1.287	1.294	17,161	1.2890	-1.06%
2019-04-25	0	1.880	1.850	1.880	1.890	1.890	14,000	26,460	1.8900	1.315	1.294	1.315	1.322	1.322	20,021	1.3216	1.62%
2019-04-24	0	1.850	1.850	1.870	1.850	1.890	70,000	129,900	1.8557	1.294	1.294	1.308	1.294	1.322	100,106	1.2976	-1.60%
2019-04-23	0	1.880	1.860	1.880	1.860	1.880	70,000	130,240	1.8606	1.315	1.301	1.315	1.301	1.315	100,106	1.3010	1.08%
2019-04-18	0	1.860	1.850	1.860	1.850	1.860	134,000	249,160	1.8594	1.301	1.294	1.301	1.294	1.301	191,631	1.3002	0.00%
2019-04-17	0	1.860	1.860	1.880	1.860	1.880	126,000	236,160	1.8743	1.301	1.301	1.315	1.301	1.315	180,191	1.3106	-0.53%
2019-04-16	0	1.870	1.830	1.880	1.830	1.900	430,000	798,120	1.8561	1.308	1.280	1.315	1.280	1.329	614,937	1.2979	-0.53%
2019-04-15	0	1.880	1.860	1.900	1.880	1.900	158,800	299,852	1.8882	1.315	1.301	1.329	1.315	1.329	227,098	1.3204	-1.05%
2019-04-12	0	1.900	1.870	1.900	1.860	1.900	88,000	164,540	1.8698	1.329	1.308	1.329	1.301	1.329	125,848	1.3075	0.00%
2019-04-11	0	1.900	1.880	1.900	1.880	1.900	60,000	113,240	1.8873	1.329	1.315	1.329	1.315	1.329	85,805	1.3197	1.06%
2019-04-10	0	1.880	1.870	1.890	1.850	1.900	704,800	1,321,440	1.8749	1.315	1.308	1.322	1.294	1.329	1,007,924	1.3111	-1.05%
2019-04-09	0	1.900	1.890	1.900	1.890	1.900	498,000	946,000	1.8996	1.329	1.322	1.329	1.322	1.329	712,183	1.3283	0.53%
2019-04-08	0	1.890	1.890	1.900	1.890	1.900	352,000	668,240	1.8984	1.322	1.322	1.329	1.322	1.329	503,390	1.3275	-1.05%
2019-04-04	0	1.910	1.890	1.920	1.900	1.920	92,000	174,920	1.9013	1.336	1.322	1.343	1.329	1.343	131,568	1.3295	0.53%
2019-04-03	0	1.900	1.890	1.930	1.890	1.930	428,000	814,560	1.9032	1.329	1.322	1.350	1.322	1.350	612,077	1.3308	0.00%
2019-04-02	0	1.900	1.890	1.900	1.890	1.930	468,000	889,860	1.9014	1.329	1.322	1.329	1.322	1.350	669,280	1.3296	1.06%
2019-04-01	0	1.880	1.870	1.900	1.880	1.930	114,000	216,200	1.8965	1.315	1.308	1.329	1.315	1.350	163,030	1.3261	-1.05%
2019-03-29	0	1.900	1.880	1.920	1.870	1.940	519,600	982,316	1.8905	1.329	1.315	1.343	1.308	1.357	743,072	1.3220	-1.04%
2019-03-28	0	1.920	1.920	1.940	1.910	1.960	684,000	1,322,300	1.9332	1.343	1.343	1.357	1.336	1.371	978,178	1.3518	-5.42%
2019-03-27	0	2.030	2.000	2.030	2.020	2.050	80,000	162,800	2.0350	1.419	1.399	1.419	1.413	1.433	114,407	1.4230	-0.98%
2019-03-26	0	2.050	2.030	2.050	2.000	2.050	22,839	46,344	2.0292	1.433	1.419	1.433	1.399	1.433	32,662	1.4189	0.99%
2019-03-25	0	2.030	1.980	2.030	1.950	2.050	30,000	59,480	1.9827	1.419	1.385	1.419	1.364	1.433	42,903	1.3864	0.50%
2019-03-22	0	2.020	1.990	2.060	2.000	2.020	398,000	799,320	2.0083	1.413	1.392	1.440	1.399	1.413	569,174	1.4044	-2.42%
2019-03-21	0	2.070	2.010	2.070	-	-	0	0	-	1.447	1.406	1.447	-	-	0	-	0.00%
2019-03-20	0	2.070	2.030	2.070	2.030	2.080	12,000	24,640	2.0533	1.447	1.419	1.447	1.419	1.454	17,161	1.4358	2.48%
2019-03-19	0	2.020	1.970	2.020	2.020	2.080	70,000	142,080	2.0297	1.413	1.378	1.413	1.413	1.454	100,106	1.4193	0.00%
2019-03-18	0	2.020	2.020	2.050	-	-	1,000	1,970	1.9700	1.413	1.413	1.433	-	-	1,430	1.3775	0.50%
2019-03-15	0	2.010	1.990	2.060	2.000	2.070	322,000	645,700	2.0053	1.406	1.392	1.440	1.399	1.447	460,487	1.4022	-1.95%
2019-03-14	0	2.050	2.010	2.070	2.010	2.100	664,000	1,376,140	2.0725	1.433	1.406	1.447	1.406	1.468	949,577	1.4492	4.59%
2019-03-13	0	1.960	1.950	1.960	1.980	2.090	132,153	265,346	2.0079	1.371	1.364	1.371	1.385	1.461	188,990	1.4040	-2.00%
2019-03-12	0	2.000	1.990	2.020	1.990	2.020	260,000	519,680	1.9988	1.399	1.392	1.413	1.392	1.413	371,822	1.3977	0.00%
2019-03-11	0	2.000	1.990	2.000	1.990	2.000	76,000	151,600	1.9947	1.399	1.392	1.399	1.392	1.399	108,686	1.3948	0.50%
2019-03-08	0	1.990	1.990	2.000	1.990	2.070	906,000	1,813,680	2.0019	1.392	1.392	1.399	1.392	1.447	1,295,657	1.3998	0.00%
2019-03-07	0	1.990	1.950	2.000	1.990	2.000	192,000	382,520	1.9923	1.392	1.364	1.399	1.392	1.399	274,576	1.3931	0.00%
2019-03-06	0	1.990	1.990	2.000	1.990	2.000	132,000	262,900	1.9917	1.392	1.392	1.399	1.392	1.399	188,771	1.3927	-0.50%
2019-03-05	0	2.000	1.990	2.000	1.990	2.000	36,000	71,700	1.9917	1.399	1.392	1.399	1.392	1.399	51,483	1.3927	0.00%
2019-03-04	0	2.000	1.990	2.000	1.990	2.000	82,000	163,220	1.9905	1.399	1.392	1.399	1.392	1.399	117,267	1.3919	0.50%
2019-03-01	0	1.990	1.990	2.000	1.980	2.000	118,000	235,580	1.9964	1.392	1.392	1.399	1.385	1.399	168,750	1.3960	0.00%
2019-02-28	0	1.990	1.990	2.000	1.990	2.000	90,000	180,340	2.0038	1.392	1.392	1.399	1.392	1.399	128,708	1.4012	-0.50%
2019-02-27	0	2.000	1.970	2.000	1.980	2.000	36,000	71,360	1.9822	1.399	1.378	1.399	1.385	1.399	51,483	1.3861	0.00%
2019-02-26	0	2.000	1.990	2.000	1.990	2.020	56,000	112,320	2.0057	1.399	1.392	1.399	1.392	1.413	80,085	1.4025	-0.99%
2019-02-25	0	2.020	2.000	2.020	2.000	2.020	160,000	323,000	2.0188	1.413	1.399	1.413	1.399	1.413	228,814	1.4116	0.00%
2019-02-22	0	2.020	2.000	2.020	2.020	2.020	1,050,000	2,095,850	1.9960	1.413	1.399	1.413	1.413	1.413	1,501,590	1.3958	0.00%
2019-02-21	0	2.020	1.970	2.030	1.990	2.020	70,000	140,320	2.0046	1.413	1.378	1.419	1.392	1.413	100,106	1.4017	1.51%
2019-02-20	0	1.990	1.970	1.990	1.970	1.990	20,000	39,680	1.9840	1.392	1.378	1.392	1.378	1.392	28,602	1.3873	1.02%
2019-02-19	0	1.970	1.960	1.970	1.940	1.980	78,000	152,980	1.9613	1.378	1.371	1.378	1.357	1.385	111,547	1.3714	0.51%
2019-02-18	0	1.960	1.960	1.990	1.960	2.010	38,000	75,180	1.9784	1.371	1.371	1.392	1.371	1.406	54,343	1.3834	-1.01%
2019-02-15	0	1.980	1.950	1.980	1.950	1.990	48,000	94,320	1.9650	1.385	1.364	1.385	1.364	1.392	68,644	1.3740	-1.00%
2019-02-14	0	2.000	1.980	2.020	1.990	2.010	66,000	132,000	2.0000	1.399	1.385	1.413	1.392	1.406	94,386	1.3985	-0.99%
2019-02-13	0	2.020	1.970	2.020	1.960	2.030	198,000	395,780	1.9989	1.413	1.378	1.413	1.371	1.419	283,157	1.3977	2.02%
2019-02-12	0	1.980	1.960	1.980	1.920	2.000	650,000	1,280,920	1.9706	1.385	1.371	1.385	1.343	1.399	929,556	1.3780	2.59%
2019-02-11	0	1.930	1.910	1.930	1.890	1.940	610,000	1,162,960	1.9065	1.350	1.336	1.350	1.322	1.357	872,352	1.3331	1.58%
2019-02-08	0	1.900	1.890	1.900	1.900	1.920	1,340,000	2,546,400	1.9003	1.329	1.322	1.329	1.329	1.343	1,916,314	1.3288	0.00%
2019-02-04	0	1.900	1.880	1.900	1.900	1.900	52,000	98,800	1.9000	1.329	1.315	1.329	1.329	1.329	74,364	1.3286	1.06%
2019-02-01	0	1.880	1.870	1.900	1.880	1.900	198,000	374,960	1.8937	1.315	1.308	1.329	1.315	1.329	283,157	1.3242	-1.05%
2019-01-31	0	1.900	1.880	1.920	1.900	1.970	50,000	96,160	1.9232	1.329	1.315	1.343	1.329	1.378	71,504	1.3448	0.53%
2019-01-30	0	1.890	1.880	1.890	1.890	1.970	282,000	536,340	1.9019	1.322	1.315	1.322	1.322	1.378	403,284	1.3299	-0.53%
2019-01-29	0	1.900	1.880	1.900	-	-	0	0	-	1.329	1.315	1.329	-	-	0	-	-1.04%
2019-01-28	0	1.920	1.880	1.930	1.880	1.930	32,000	60,600	1.8938	1.343	1.315	1.350	1.315	1.350	45,763	1.3242	1.05%
2019-01-25	0	1.900	1.880	1.900	1.880	1.900	180,000	341,800	1.8989	1.329	1.315	1.329	1.315	1.329	257,415	1.3278	0.00%
2019-01-24	0	1.900	1.860	1.880	1.880	1.900	20,000	37,920	1.8960	1.329	1.301	1.315	1.315	1.329	28,602	1.3258	1.06%
2019-01-23	0	1.880	1.880	1.890	1.860	1.890	20,400	38,256	1.8753	1.315	1.315	1.322	1.301	1.322	29,174	1.3113	0.00%
2019-01-22	0	1.880	1.870	1.890	1.880	1.880	6,000	11,280	1.8800	1.315	1.308	1.322	1.315	1.315	8,581	1.3146	1.08%
2019-01-21	0	1.860	1.860	1.900	-	-	0	0	-	1.301	1.301	1.329	-	-	0	-	0.00%
2019-01-18	0	1.860	1.850	1.860	1.860	1.860	122,000	226,920	1.8600	1.301	1.294	1.301	1.301	1.301	174,470	1.3006	0.54%
2019-01-17	0	1.850	1.850	1.860	1.850	1.870	122,000	227,500	1.8648	1.294	1.294	1.301	1.294	1.308	174,470	1.3039	-0.54%
2019-01-16	0	1.860	1.840	1.860	1.840	1.880	434,000	809,960	1.8663	1.301	1.287	1.301	1.287	1.315	620,657	1.3050	-1.06%
2019-01-15	0	1.880	1.880	1.890	1.880	1.900	394,000	747,880	1.8982	1.315	1.315	1.322	1.315	1.329	563,454	1.3273	-0.53%
2019-01-14	0	1.890	1.890	1.940	-	-	0	0	-	1.322	1.322	1.357	-	-	0	-	0.53%
2019-01-11	0	1.880	1.870	1.880	1.880	1.900	66,000	125,140	1.8961	1.315	1.308	1.315	1.315	1.329	94,386	1.3258	-0.53%
2019-01-10	0	1.890	1.870	1.900	-	-	0	0	-	1.322	1.308	1.329	-	-	0	-	0.00%
2019-01-09	0	1.890	1.890	1.900	1.890	1.960	770,000	1,463,420	1.9005	1.322	1.322	1.329	1.322	1.371	1,101,166	1.3290	-0.53%
2019-01-08	0	1.900	1.880	1.900	1.880	1.960	116,000	221,560	1.9100	1.329	1.315	1.329	1.315	1.371	165,890	1.3356	-1.55%
2019-01-07	0	1.930	1.930	1.950	1.930	1.950	36,000	70,000	1.9444	1.350	1.350	1.364	1.350	1.364	51,483	1.3597	-1.03%
2019-01-04	0	1.950	1.950	2.030	1.950	1.960	52,000	101,820	1.9581	1.364	1.364	1.419	1.364	1.371	74,364	1.3692	0.00%
2019-01-03	0	1.950	1.930	1.960	1.950	1.960	30,000	58,700	1.9567	1.364	1.350	1.371	1.364	1.371	42,903	1.3682	-1.52%
2019-01-02	0	1.980	1.950	1.980	-	-	0	0	-	1.385	1.364	1.385	-	-	0	-	0.00%
2018-12-31	0	1.980	1.950	1.980	-	-	0	0	-	1.385	1.364	1.385	-	-	0	-	0.00%
2018-12-28	0	1.980	1.950	1.980	1.980	2.000	32,000	63,400	1.9813	1.385	1.364	1.385	1.385	1.399	45,763	1.3854	0.51%
2018-12-27	0	1.970	1.940	1.970	1.930	2.000	6,000	11,800	1.9667	1.378	1.357	1.378	1.350	1.399	8,581	1.3752	1.03%
2018-12-24	0	1.950	1.930	1.950	1.950	1.950	44,000	85,800	1.9500	1.364	1.350	1.364	1.364	1.364	62,924	1.3636	0.00%
2018-12-21	0	1.950	1.900	1.960	1.950	1.960	128,000	249,660	1.9505	1.364	1.329	1.371	1.364	1.371	183,051	1.3639	-1.52%
2018-12-20	0	1.980	1.980	1.990	1.960	2.000	32,400	64,292	1.9843	1.385	1.385	1.392	1.371	1.399	46,335	1.3876	0.00%
2018-12-19	0	1.980	1.960	2.000	1.980	1.980	2,000	3,960	1.9800	1.385	1.371	1.399	1.385	1.385	2,860	1.3845	1.02%
2018-12-18	0	1.960	1.950	1.970	1.950	2.000	70,000	137,120	1.9589	1.371	1.364	1.378	1.364	1.399	100,106	1.3697	-2.00%
2018-12-17	0	2.000	1.960	2.070	-	-	0	0	-	1.399	1.371	1.447	-	-	0	-	0.00%
2018-12-14	0	2.000	1.960	2.000	2.000	2.010	58,000	116,480	2.0083	1.399	1.371	1.399	1.399	1.406	82,945	1.4043	0.50%
2018-12-13	0	1.990	1.960	2.000	1.990	1.990	2,000	3,980	1.9900	1.392	1.371	1.399	1.392	1.392	2,860	1.3915	-0.50%
2018-12-12	0	2.000	2.000	2.030	2.000	2.000	54,000	108,000	2.0000	1.399	1.399	1.419	1.399	1.399	77,225	1.3985	-0.99%
2018-12-11	0	2.020	2.000	2.020	1.990	2.070	20,000	40,040	2.0020	1.413	1.399	1.413	1.392	1.447	28,602	1.3999	1.51%
2018-12-10	0	1.990	1.990	2.030	1.990	2.050	44,000	88,760	2.0173	1.392	1.392	1.419	1.392	1.433	62,924	1.4106	-5.24%
2018-12-07	0	2.100	2.060	2.100	2.030	2.120	132,000	271,140	2.0541	1.468	1.440	1.468	1.419	1.482	188,771	1.4363	3.96%
2018-12-06	0	2.020	2.010	2.030	-	-	0	0	-	1.413	1.406	1.419	-	-	0	-	0.00%
2018-12-05	0	2.020	2.020	2.050	2.010	2.080	8,000	16,220	2.0275	1.413	1.413	1.433	1.406	1.454	11,441	1.4177	-1.46%
2018-12-04	0	2.050	2.030	2.050	2.020	2.050	163,120	331,076	2.0296	1.433	1.419	1.433	1.413	1.433	233,276	1.4192	0.99%
2018-12-03	0	2.030	2.030	2.040	2.030	2.030	52,000	105,560	2.0300	1.419	1.419	1.426	1.419	1.419	74,364	1.4195	0.50%
2018-11-30	0	2.020	1.970	2.020	2.020	2.030	18,000	36,440	2.0244	1.413	1.378	1.413	1.413	1.419	25,742	1.4156	-0.49%
2018-11-29	0	2.030	1.960	2.030	1.960	2.030	194,000	382,500	1.9716	1.419	1.371	1.419	1.371	1.419	277,437	1.3787	0.50%
2018-11-28	0	2.020	2.000	2.020	-	-	0	0	-	1.413	1.399	1.413	-	-	0	-	-2.42%
2018-11-27	0	2.070	2.000	2.080	2.000	2.090	54,000	108,340	2.0063	1.447	1.399	1.454	1.399	1.461	77,225	1.4029	2.48%
2018-11-26	0	2.020	2.020	2.100	1.970	2.020	158,000	316,580	2.0037	1.413	1.413	1.468	1.378	1.413	225,953	1.4011	2.54%
2018-11-23	0	1.970	1.950	1.980	1.910	2.020	243,455	482,682	1.9826	1.378	1.364	1.385	1.336	1.413	348,161	1.3864	-0.51%
2018-11-22	0	1.980	1.980	2.000	1.980	2.030	62,980	126,091	2.0021	1.385	1.385	1.399	1.385	1.419	90,067	1.4000	-1.98%
2018-11-21	0	2.020	1.950	2.020	2.030	2.040	4,000	8,140	2.0350	1.413	1.364	1.413	1.419	1.426	5,720	1.4230	-3.35%
2018-11-20	0	2.090	1.930	2.090	-	-	0	0	-	1.461	1.350	1.461	-	-	0	-	-0.48%
2018-11-19	0	2.100	2.000	2.100	-	-	0	0	-	1.468	1.399	1.468	-	-	0	-	-0.94%
2018-11-16	0	2.120	2.020	2.120	-	-	0	0	-	1.482	1.413	1.482	-	-	0	-	0.00%
2018-11-15	0	2.120	1.850	2.130	-	-	0	0	-	1.482	1.294	1.489	-	-	0	-	0.00%
2018-11-14	0	2.120	1.920	2.130	-	-	0	0	-	1.482	1.343	1.489	-	-	0	-	0.00%
2018-11-13	0	2.120	1.890	2.130	-	-	0	0	-	1.482	1.322	1.489	-	-	0	-	0.00%
2018-11-12	0	2.120	1.930	2.130	-	-	0	0	-	1.482	1.350	1.489	-	-	0	-	0.00%
2018-11-09	0	2.120	1.980	2.120	2.120	2.120	2,000	4,240	2.1200	1.482	1.385	1.482	1.482	1.482	2,860	1.4824	2.42%
2018-11-08	0	2.070	1.880	2.130	-	-	0	0	-	1.447	1.315	1.489	-	-	0	-	0.00%
2018-11-07	0	2.070	2.060	2.130	2.060	2.070	42,000	86,640	2.0629	1.447	1.440	1.489	1.440	1.447	60,064	1.4425	0.49%
2018-11-06	0	2.060	2.060	2.130	-	-	0	0	-	1.440	1.440	1.489	-	-	0	-	0.00%
2018-11-05	0	2.060	1.980	2.130	-	-	0	0	-	1.440	1.385	1.489	-	-	0	-	0.00%
2018-11-02	0	2.060	2.050	2.090	1.960	2.130	360,000	732,220	2.0339	1.440	1.433	1.461	1.371	1.489	514,831	1.4223	-1.44%
2018-11-01	0	2.090	2.030	2.200	-	-	0	0	-	1.461	1.419	1.538	-	-	0	-	0.00%
2018-10-31	0	2.090	2.090	2.110	2.090	2.120	88,000	185,440	2.1073	1.461	1.461	1.475	1.461	1.482	125,848	1.4735	0.00%
2018-10-30	0	2.090	2.050	2.130	2.010	2.090	16,000	32,800	2.0500	1.461	1.433	1.489	1.406	1.461	22,881	1.4335	-1.42%
2018-10-29	0	2.120	2.060	2.140	2.120	2.120	14,000	29,680	2.1200	1.482	1.440	1.496	1.482	1.482	20,021	1.4824	-0.93%
2018-10-26	0	2.140	2.120	2.140	2.140	2.150	174,000	373,740	2.1479	1.496	1.482	1.496	1.496	1.503	248,835	1.5020	-1.38%
2018-10-25	0	2.170	2.120	2.170	-	-	0	0	-	1.517	1.482	1.517	-	-	0	-	0.00%
2018-10-24	0	2.170	2.120	2.170	-	-	0	0	-	1.517	1.482	1.517	-	-	0	-	0.00%
2018-10-23	0	2.170	2.050	2.170	2.060	2.200	18,400	40,008	2.1743	1.517	1.433	1.517	1.440	1.538	26,314	1.5204	-0.46%
2018-10-22	0	2.180	2.160	2.250	-	-	0	0	-	1.524	1.510	1.573	-	-	0	-	0.00%
2018-10-19	0	2.180	2.100	2.180	2.060	2.230	42,000	90,160	2.1467	1.524	1.468	1.524	1.440	1.559	60,064	1.5011	0.00%
2018-10-18	0	2.180	2.180	2.250	2.180	2.180	33,528	73,045	2.1786	1.524	1.524	1.573	1.524	1.524	47,948	1.5234	0.00%
2018-10-16	0	2.180	2.180	2.230	2.160	2.380	132,000	298,020	2.2577	1.524	1.524	1.559	1.510	1.664	188,771	1.5787	-2.68%
2018-10-15	0	2.240	2.240	2.250	2.240	2.260	260,000	582,580	2.2407	1.566	1.566	1.573	1.566	1.580	371,822	1.5668	-0.88%
2018-10-12	0	2.260	2.260	2.280	2.260	2.310	64,000	146,540	2.2897	1.580	1.580	1.594	1.580	1.615	91,525	1.6011	-3.83%
2018-10-11	0	2.350	2.240	2.350	2.210	2.350	28,000	63,900	2.2821	1.643	1.566	1.643	1.545	1.643	40,042	1.5958	1.29%
2018-10-10	0	2.320	2.320	2.400	-	-	0	0	-	1.622	1.622	1.678	-	-	0	-	0.00%
2018-10-09	0	2.320	2.260	2.330	2.130	2.330	68,000	154,700	2.2750	1.622	1.580	1.629	1.489	1.629	97,246	1.5908	0.00%
2018-10-08	0	2.320	2.280	2.320	-	-	0	0	-	1.622	1.594	1.622	-	-	0	-	0.00%
2018-10-05	0	2.320	2.270	2.320	2.300	2.320	32,000	73,800	2.3063	1.622	1.587	1.622	1.608	1.622	45,763	1.6127	-0.43%
2018-10-04	0	2.330	2.280	2.330	2.300	2.330	134,000	310,420	2.3166	1.629	1.594	1.629	1.608	1.629	191,631	1.6199	-2.10%
2018-10-03	0	2.380	2.370	2.400	2.370	2.380	14,000	33,220	2.3729	1.664	1.657	1.678	1.657	1.664	20,021	1.6592	0.00%
2018-10-02	0	2.380	2.310	2.380	2.380	2.380	10,000	23,800	2.3800	1.664	1.615	1.664	1.664	1.664	14,301	1.6642	3.48%
2018-09-28	0	2.300	2.270	2.300	2.290	2.300	42,000	96,480	2.2971	1.608	1.587	1.608	1.601	1.608	60,064	1.6063	-2.13%
2018-09-27	0	2.350	2.350	2.400	2.300	2.410	32,000	74,140	2.3169	1.643	1.643	1.678	1.608	1.685	45,763	1.6201	-2.08%
2018-09-26	0	2.400	2.300	2.440	-	-	0	0	-	1.678	1.608	1.706	-	-	0	-	0.00%
2018-09-24	0	2.400	2.320	2.400	2.440	2.440	20,000	48,800	2.4400	1.678	1.622	1.678	1.706	1.706	28,602	1.7062	-1.64%
2018-09-21	0	2.440	2.340	2.520	-	-	202,000	500,960	2.4800	1.706	1.636	1.762	-	-	288,877	1.7342	0.00%
2018-09-20	0	2.480	2.330	2.500	-	-	0	0	-	1.706	1.603	1.720	-	-	0	-	0.00%
2018-09-19	0	2.480	2.410	2.500	-	-	0	0	-	1.706	1.658	1.720	-	-	0	-	0.00%
2018-09-18	0	2.480	2.350	2.480	-	-	0	0	-	1.706	1.617	1.706	-	-	0	-	0.00%
2018-09-17	0	2.480	2.350	2.500	2.400	2.480	164,000	396,480	2.4176	1.706	1.617	1.720	1.651	1.706	238,379	1.6632	3.33%
2018-09-14	0	2.400	2.360	2.400	2.360	2.400	14,000	33,200	2.3714	1.651	1.624	1.651	1.624	1.651	20,349	1.6315	0.00%
2018-09-13	0	2.400	2.300	2.400	2.300	2.400	18,000	42,800	2.3778	1.651	1.582	1.651	1.582	1.651	26,164	1.6359	0.00%
2018-09-12	0	2.400	2.340	2.400	2.360	2.400	18,000	42,560	2.3644	1.651	1.610	1.651	1.624	1.651	26,164	1.6267	0.00%
2018-09-11	0	2.400	2.360	2.400	2.400	2.400	68,000	163,200	2.4000	1.651	1.624	1.651	1.651	1.651	98,840	1.6512	0.00%
2018-09-10	0	2.400	2.400	2.450	2.400	2.450	32,000	77,500	2.4219	1.651	1.651	1.686	1.651	1.686	46,513	1.6662	-2.04%
2018-09-07	0	2.450	2.450	2.460	2.400	2.450	40,000	97,900	2.4475	1.686	1.686	1.692	1.651	1.686	58,141	1.6838	0.00%
2018-09-06	0	2.450	2.450	2.460	2.450	2.450	62,000	151,900	2.4500	1.686	1.686	1.692	1.686	1.686	90,119	1.6856	0.00%
2018-09-05	0	2.450	2.450	2.470	-	-	0	0	-	1.686	1.686	1.699	-	-	0	-	0.00%
2018-09-04	0	2.450	2.450	2.470	2.450	2.450	20,000	49,000	2.4500	1.686	1.686	1.699	1.686	1.686	29,071	1.6856	0.00%
2018-09-03	0	2.450	2.450	2.480	2.450	2.450	54,000	132,300	2.4500	1.686	1.686	1.706	1.686	1.686	78,491	1.6856	0.00%
2018-08-31	0	2.450	2.450	2.500	2.320	2.480	118,000	280,540	2.3775	1.686	1.686	1.720	1.596	1.706	171,516	1.6356	-2.39%
2018-08-30	0	2.510	2.450	2.510	-	-	0	0	-	1.727	1.686	1.727	-	-	0	-	-1.18%
2018-08-29	0	2.540	2.450	2.540	-	-	0	0	-	1.747	1.686	1.747	-	-	0	-	0.00%
2018-08-28	0	2.540	2.450	2.540	-	-	0	0	-	1.747	1.686	1.747	-	-	0	-	0.00%
2018-08-27	0	2.540	2.450	2.540	2.450	2.600	26,000	64,640	2.4862	1.747	1.686	1.747	1.686	1.789	37,792	1.7104	1.60%
2018-08-24	0	2.500	2.450	2.500	2.450	2.500	16,387	40,628	2.4793	1.720	1.686	1.720	1.686	1.720	23,819	1.7057	-1.96%
2018-08-23	0	2.550	2.480	2.550	2.450	2.550	16,800	42,320	2.5190	1.754	1.706	1.754	1.686	1.754	24,419	1.7331	2.82%
2018-08-22	0	2.480	2.480	2.520	-	-	0	0	-	1.706	1.706	1.734	-	-	0	-	0.40%
2018-08-21	0	2.470	2.470	2.550	-	-	0	0	-	1.699	1.699	1.754	-	-	0	-	0.41%
2018-08-20	0	2.460	2.460	2.500	2.450	2.450	8,000	19,600	2.4500	1.692	1.692	1.720	1.686	1.686	11,628	1.6856	-0.40%
2018-08-17	0	2.470	2.450	2.550	2.470	2.470	2,000	4,940	2.4700	1.699	1.686	1.754	1.699	1.699	2,907	1.6993	0.41%
2018-08-16	0	2.460	2.460	2.500	2.460	2.470	146,000	359,520	2.4625	1.692	1.692	1.720	1.692	1.699	212,215	1.6941	0.00%
2018-08-15	0	2.460	2.460	2.500	2.450	2.460	102,944	252,865	2.4563	1.692	1.692	1.720	1.686	1.692	149,632	1.6899	0.00%
2018-08-14	0	2.460	2.460	2.500	2.460	2.470	54,000	133,340	2.4693	1.692	1.692	1.720	1.692	1.699	78,491	1.6988	-0.40%
2018-08-13	0	2.470	2.470	2.490	2.470	2.470	40,000	98,800	2.4700	1.699	1.699	1.713	1.699	1.699	58,141	1.6993	0.00%
2018-08-10	0	2.470	2.470	2.500	2.460	2.470	40,000	98,560	2.4640	1.699	1.699	1.720	1.692	1.699	58,141	1.6952	0.00%
2018-08-09	0	2.470	2.470	2.500	-	-	0	0	-	1.699	1.699	1.720	-	-	0	-	0.00%
2018-08-08	0	2.470	2.470	2.500	2.460	2.500	60,000	148,200	2.4700	1.699	1.699	1.720	1.692	1.720	87,212	1.6993	-1.59%
2018-08-07	0	2.510	2.480	2.540	2.500	2.510	22,000	55,040	2.5018	1.727	1.706	1.747	1.720	1.727	31,978	1.7212	1.21%
2018-08-06	0	2.480	2.470	2.540	2.470	2.550	54,000	136,540	2.5285	1.706	1.699	1.747	1.699	1.754	78,491	1.7396	-2.75%
2018-08-03	0	2.550	2.550	2.580	2.460	2.460	44,000	108,240	2.4600	1.754	1.754	1.775	1.692	1.692	63,955	1.6924	3.66%
2018-08-02	0	2.460	2.460	2.500	2.450	2.460	98,000	240,760	2.4567	1.692	1.692	1.720	1.686	1.692	142,446	1.6902	0.41%
2018-08-01	0	2.450	2.450	2.550	2.450	2.460	66,000	162,240	2.4582	1.686	1.686	1.754	1.686	1.692	95,933	1.6912	0.00%
2018-07-31	0	2.450	2.450	2.500	2.450	2.500	52,640	129,804	2.4659	1.686	1.686	1.720	1.686	1.720	76,514	1.6965	-1.61%
2018-07-30	0	2.490	2.490	2.500	2.450	2.450	20,000	49,000	2.4500	1.713	1.713	1.720	1.686	1.686	29,071	1.6856	0.00%
2018-07-27	0	2.490	2.380	2.490	-	-	0	0	-	1.713	1.637	1.713	-	-	0	-	0.00%
2018-07-26	0	2.490	2.490	2.500	2.400	2.400	16,000	38,400	2.4000	1.713	1.713	1.720	1.651	1.651	23,256	1.6512	1.63%
2018-07-25	0	2.450	2.400	2.500	2.400	2.450	72,000	175,460	2.4369	1.686	1.651	1.720	1.651	1.686	104,654	1.6766	2.08%
2018-07-24	0	2.400	2.400	2.500	-	-	0	0	-	1.651	1.651	1.720	-	-	0	-	0.00%
2018-07-23	0	2.400	2.400	2.480	2.370	2.510	36,000	87,880	2.4411	1.651	1.651	1.706	1.631	1.727	52,327	1.6794	-4.00%
2018-07-20	0	2.500	2.350	2.510	-	-	0	0	-	1.720	1.617	1.727	-	-	0	-	0.00%
2018-07-19	0	2.500	2.410	2.510	-	-	0	0	-	1.720	1.658	1.727	-	-	0	-	0.00%
2018-07-18	0	2.500	2.330	2.500	-	-	0	0	-	1.720	1.603	1.720	-	-	0	-	-0.40%
2018-07-17	0	2.510	2.380	2.510	-	-	0	0	-	1.727	1.637	1.727	-	-	0	-	0.00%
2018-07-16	0	2.510	2.400	2.510	-	-	0	0	-	1.727	1.651	1.727	-	-	0	-	0.00%
2018-07-13	0	2.510	2.400	2.520	-	-	0	0	-	1.727	1.651	1.734	-	-	0	-	0.00%
2018-07-12	0	2.510	2.400	2.520	2.390	2.510	6,000	14,580	2.4300	1.727	1.651	1.734	1.644	1.727	8,721	1.6718	1.21%
2018-07-11	0	2.480	2.480	2.500	2.480	2.480	54,000	133,920	2.4800	1.706	1.706	1.720	1.706	1.706	78,491	1.7062	0.40%
2018-07-10	0	2.470	2.350	2.550	2.430	2.470	120,000	294,000	2.4500	1.699	1.617	1.754	1.672	1.699	174,424	1.6856	1.65%
2018-07-09	0	2.430	2.430	2.440	2.330	2.470	314,000	752,080	2.3952	1.672	1.672	1.679	1.603	1.699	456,408	1.6478	-1.62%
2018-07-06	0	2.470	2.470	2.490	2.420	2.470	42,000	101,740	2.4224	1.699	1.699	1.713	1.665	1.699	61,048	1.6666	2.07%
2018-07-05	0	2.420	2.420	2.480	2.420	2.420	2,000	4,840	2.4200	1.665	1.665	1.706	1.665	1.665	2,907	1.6649	0.00%
2018-07-04	0	2.420	2.420	2.450	2.420	2.430	38,000	92,160	2.4253	1.665	1.665	1.686	1.665	1.672	55,234	1.6685	-1.22%
2018-07-03	0	2.450	2.350	2.450	-	-	814,000	1,994,300	2.4500	1.686	1.617	1.686	-	-	1,183,173	1.6856	0.00%
2018-06-29	0	2.450	2.350	2.450	-	-	0	0	-	1.686	1.617	1.686	-	-	0	-	0.00%
2018-06-28	0	2.450	2.360	2.450	2.310	2.450	80,400	191,304	2.3794	1.686	1.624	1.686	1.589	1.686	116,864	1.6370	6.06%
2018-06-27	0	2.310	2.310	2.500	2.310	2.360	10,000	23,300	2.3300	1.589	1.589	1.720	1.589	1.624	14,535	1.6030	-7.23%
2018-06-26	0	2.490	2.420	2.500	-	-	4,000	9,960	2.4900	1.713	1.665	1.720	-	-	5,814	1.7131	0.00%
2018-06-25	0	2.490	2.420	2.490	2.430	2.490	14,000	34,500	2.4643	1.713	1.665	1.713	1.672	1.713	20,349	1.6954	0.40%
2018-06-22	0	2.480	2.410	2.480	2.480	2.480	2,000	4,960	2.4800	1.706	1.658	1.706	1.706	1.706	2,907	1.7062	1.22%
2018-06-21	0	2.450	2.410	2.500	-	-	0	0	-	1.686	1.658	1.720	-	-	0	-	0.00%
2018-06-20	0	2.450	2.410	2.450	-	-	0	0	-	1.686	1.658	1.686	-	-	0	-	-0.41%
2018-06-19	0	2.460	2.420	2.460	2.460	2.460	68,000	167,280	2.4600	1.692	1.665	1.692	1.692	1.692	98,840	1.6924	-1.60%
2018-06-15	0	2.500	2.490	2.500	2.500	2.500	148,000	370,000	2.5000	1.720	1.713	1.720	1.720	1.720	215,122	1.7200	0.00%
2018-06-14	0	2.500	2.490	2.520	2.500	2.500	20,000	50,000	2.5000	1.720	1.713	1.734	1.720	1.720	29,071	1.7200	0.00%
2018-06-13	0	2.500	2.490	2.530	2.490	2.500	140,000	349,800	2.4986	1.720	1.713	1.741	1.713	1.720	203,494	1.7190	-1.19%
2018-06-12	0	2.530	2.490	2.530	2.500	2.530	48,000	120,180	2.5038	1.741	1.713	1.741	1.720	1.741	69,769	1.7225	0.40%
2018-06-11	0	2.520	2.480	2.530	2.480	2.520	8,000	19,920	2.4900	1.734	1.706	1.741	1.706	1.734	11,628	1.7131	0.00%
2018-06-08	0	2.520	2.480	2.520	2.540	2.550	40,000	101,800	2.5450	1.734	1.706	1.734	1.747	1.754	58,141	1.7509	-1.18%
2018-06-07	0	2.550	2.500	2.550	2.540	2.550	72,000	183,480	2.5483	1.754	1.720	1.754	1.747	1.754	104,654	1.7532	2.82%
2018-06-06	0	2.480	2.460	2.510	2.470	2.480	120,000	296,940	2.4745	1.706	1.692	1.727	1.699	1.706	174,424	1.7024	-1.59%
2018-06-05	0	2.520	2.480	2.600	-	-	0	0	-	1.734	1.706	1.789	-	-	0	-	0.00%
2018-06-04	0	2.520	2.470	2.600	2.520	2.520	20,000	50,400	2.5200	1.734	1.699	1.789	1.734	1.734	29,071	1.7337	0.40%
2018-06-01	0	2.510	2.510	2.600	2.500	2.500	6,000	15,000	2.5000	1.727	1.727	1.789	1.720	1.720	8,721	1.7200	0.00%
2018-05-31	0	2.510	2.510	2.550	2.500	2.510	38,000	95,120	2.5032	1.727	1.727	1.754	1.720	1.727	55,234	1.7221	-2.33%
2018-05-30	0	2.630	2.550	2.630	2.630	2.640	92,000	241,980	2.6302	1.768	1.714	1.768	1.768	1.775	136,847	1.7683	0.00%
2018-05-29	0	2.630	2.520	2.650	2.630	2.630	20,000	52,600	2.6300	1.768	1.694	1.782	1.768	1.768	29,749	1.7681	-0.75%
2018-05-28	0	2.650	2.550	2.650	2.510	2.730	12,000	31,440	2.6200	1.782	1.714	1.782	1.687	1.835	17,850	1.7614	1.92%
2018-05-25	0	2.600	2.500	2.600	-	-	0	0	-	1.748	1.681	1.748	-	-	0	-	0.00%
2018-05-24	0	2.600	2.550	2.620	2.600	2.620	172,000	450,480	2.6191	1.748	1.714	1.761	1.748	1.761	255,844	1.7608	-0.76%
2018-05-23	0	2.620	2.620	2.650	2.620	2.640	248,000	650,960	2.6248	1.761	1.761	1.782	1.761	1.775	368,891	1.7646	-1.50%
2018-05-21	0	2.660	2.560	2.660	-	-	0	0	-	1.788	1.721	1.788	-	-	0	-	-0.37%
2018-05-18	0	2.670	2.570	2.670	2.550	2.670	162,000	414,860	2.5609	1.795	1.728	1.795	1.714	1.795	240,969	1.7216	3.89%
2018-05-17	0	2.570	2.500	2.570	-	-	0	0	-	1.728	1.681	1.728	-	-	0	-	0.00%
2018-05-16	0	2.570	2.550	2.580	2.520	2.570	304,000	775,360	2.5505	1.728	1.714	1.734	1.694	1.728	452,189	1.7147	2.80%
2018-05-15	0	2.500	2.500	2.530	2.500	2.510	62,000	155,220	2.5035	1.681	1.681	1.701	1.681	1.687	92,223	1.6831	0.00%
2018-05-14	0	2.500	2.500	2.510	2.500	2.510	50,000	125,100	2.5020	1.681	1.681	1.687	1.681	1.687	74,373	1.6821	0.00%
2018-05-11	0	2.500	2.500	2.530	2.500	2.500	88,000	220,000	2.5000	1.681	1.681	1.701	1.681	1.681	130,897	1.6807	0.00%
2018-05-10	0	2.500	2.500	2.540	2.500	2.500	30,000	75,000	2.5000	1.681	1.681	1.708	1.681	1.681	44,624	1.6807	0.00%
2018-05-09	0	2.500	2.500	2.550	2.500	2.500	32,000	80,000	2.5000	1.681	1.681	1.714	1.681	1.681	47,599	1.6807	0.00%
2018-05-08	0	2.500	2.500	2.550	2.450	2.500	192,000	479,700	2.4984	1.681	1.681	1.714	1.647	1.681	285,593	1.6797	0.00%
2018-05-07	0	2.500	2.500	2.520	2.500	2.500	30,200	75,480	2.4993	1.681	1.681	1.694	1.681	1.681	44,921	1.6803	0.00%
2018-05-04	0	2.500	2.500	2.560	2.500	2.530	52,000	130,320	2.5062	1.681	1.681	1.721	1.681	1.701	77,348	1.6849	-1.19%
2018-05-03	0	2.530	2.500	2.550	2.420	2.530	114,000	286,980	2.5174	1.701	1.681	1.714	1.627	1.701	169,571	1.6924	1.20%
2018-05-02	0	2.500	2.500	2.520	2.480	2.500	278,000	694,400	2.4978	1.681	1.681	1.694	1.667	1.681	413,515	1.6793	0.81%
2018-04-30	0	2.480	2.420	2.490	2.420	2.490	92,000	226,320	2.4600	1.667	1.627	1.674	1.627	1.674	136,847	1.6538	1.22%
2018-04-27	0	2.450	2.450	2.480	2.450	2.450	60,000	147,000	2.4500	1.647	1.647	1.667	1.647	1.647	89,248	1.6471	0.00%
2018-04-26	0	2.450	2.450	2.500	2.450	2.450	36,000	88,200	2.4500	1.647	1.647	1.681	1.647	1.647	53,549	1.6471	0.00%
2018-04-25	0	2.450	2.450	2.480	2.450	2.450	216,000	529,200	2.4500	1.647	1.647	1.667	1.647	1.647	321,292	1.6471	0.00%
2018-04-24	0	2.450	2.450	2.480	2.440	2.450	358,000	877,020	2.4498	1.647	1.647	1.667	1.640	1.647	532,512	1.6469	0.82%
2018-04-23	0	2.430	2.430	2.450	2.420	2.440	70,000	169,820	2.4260	1.634	1.634	1.647	1.627	1.640	104,122	1.6310	0.41%
2018-04-20	0	2.420	2.400	2.420	2.430	2.440	22,000	53,480	2.4309	1.627	1.613	1.627	1.634	1.640	32,724	1.6343	-1.22%
2018-04-19	0	2.450	2.420	2.450	2.450	2.450	66,000	161,700	2.4500	1.647	1.627	1.647	1.647	1.647	98,173	1.6471	0.82%
2018-04-18	0	2.430	2.420	2.450	2.420	2.450	28,000	68,000	2.4286	1.634	1.627	1.647	1.627	1.647	41,649	1.6327	-0.82%
2018-04-17	0	2.450	2.400	2.450	-	-	0	0	-	1.647	1.613	1.647	-	-	0	-	0.00%
2018-04-16	0	2.450	2.410	2.450	2.400	2.450	66,000	159,500	2.4167	1.647	1.620	1.647	1.613	1.647	98,173	1.6247	0.41%
2018-04-13	0	2.440	2.420	2.440	-	-	0	0	-	1.640	1.627	1.640	-	-	0	-	-0.41%
2018-04-12	0	2.450	2.410	2.450	2.450	2.450	100,000	245,000	2.4500	1.647	1.620	1.647	1.647	1.647	148,746	1.6471	0.00%
2018-04-11	0	2.450	2.410	2.450	2.430	2.450	170,000	415,260	2.4427	1.647	1.620	1.647	1.634	1.647	252,869	1.6422	0.82%
2018-04-10	0	2.430	2.430	2.450	2.430	2.450	22,000	53,760	2.4436	1.634	1.634	1.647	1.634	1.647	32,724	1.6428	-0.82%
2018-04-09	0	2.450	2.410	2.450	2.400	2.450	36,000	86,840	2.4122	1.647	1.620	1.647	1.613	1.647	53,549	1.6217	0.00%
2018-04-06	0	2.450	2.420	2.450	-	-	0	0	-	1.647	1.627	1.647	-	-	0	-	0.00%
2018-04-04	0	2.450	2.430	2.500	2.430	2.450	24,000	58,560	2.4400	1.647	1.634	1.681	1.634	1.647	35,699	1.6404	0.82%
2018-04-03	0	2.430	2.410	2.430	2.430	2.450	108,000	263,460	2.4394	1.634	1.620	1.634	1.634	1.647	160,646	1.6400	-0.82%
2018-03-29	0	2.450	2.450	2.460	2.390	2.450	124,000	302,360	2.4384	1.647	1.647	1.654	1.607	1.647	184,446	1.6393	0.00%
2018-03-28	0	2.450	2.440	2.460	2.430	2.450	196,000	480,080	2.4494	1.647	1.640	1.654	1.634	1.647	291,543	1.6467	-0.41%
2018-03-27	0	2.460	2.430	2.460	2.410	2.470	130,032	316,775	2.4361	1.654	1.634	1.654	1.620	1.661	193,418	1.6378	-1.60%
2018-03-26	0	2.500	2.450	2.540	2.500	2.500	50,000	125,000	2.5000	1.681	1.647	1.708	1.681	1.681	74,373	1.6807	0.00%
2018-03-23	0	2.500	2.500	2.540	2.500	2.500	22,000	55,000	2.5000	1.681	1.681	1.708	1.681	1.681	32,724	1.6807	-0.79%
2018-03-22	0	2.520	2.480	2.530	2.480	2.520	22,000	55,480	2.5218	1.694	1.667	1.701	1.667	1.694	32,724	1.6954	-0.79%
2018-03-21	0	2.540	2.410	2.540	2.520	2.540	132,000	333,320	2.5252	1.708	1.620	1.708	1.694	1.708	196,345	1.6976	0.79%
2018-03-20	0	2.520	2.450	2.530	2.520	2.520	20,000	50,400	2.5200	1.694	1.647	1.701	1.694	1.694	29,749	1.6942	-0.40%
2018-03-19	0	2.530	2.450	2.530	2.400	2.540	18,000	44,400	2.4667	1.701	1.647	1.701	1.613	1.708	26,774	1.6583	0.80%
2018-03-16	0	2.510	2.440	2.540	2.440	2.510	22,000	55,080	2.5036	1.687	1.640	1.708	1.640	1.687	32,724	1.6832	0.40%
2018-03-15	0	2.500	2.410	2.520	2.500	2.510	20,000	50,120	2.5060	1.681	1.620	1.694	1.681	1.687	29,749	1.6847	-0.40%
2018-03-14	0	2.510	2.410	2.510	2.510	2.520	16,000	40,220	2.5138	1.687	1.620	1.687	1.687	1.694	23,799	1.6900	-0.40%
2018-03-13	0	2.520	2.430	2.520	2.520	2.520	4,000	10,080	2.5200	1.694	1.634	1.694	1.694	1.694	5,950	1.6942	0.00%
2018-03-12	0	2.520	2.450	2.520	2.430	2.540	84,000	211,320	2.5157	1.694	1.647	1.694	1.634	1.708	124,947	1.6913	4.13%
2018-03-09	0	2.420	2.420	2.500	2.420	2.420	18,000	43,560	2.4200	1.627	1.627	1.681	1.627	1.627	26,774	1.6269	-2.81%
2018-03-08	0	2.490	2.410	2.490	-	-	0	0	-	1.674	1.620	1.674	-	-	0	-	0.00%
2018-03-07	0	2.490	2.360	2.490	-	-	0	0	-	1.674	1.587	1.674	-	-	0	-	0.00%
2018-03-06	0	2.490	2.460	2.490	2.490	2.490	2,000	4,980	2.4900	1.674	1.654	1.674	1.674	1.674	2,975	1.6740	2.05%
2018-03-05	0	2.440	2.430	2.540	2.440	2.460	172,000	422,380	2.4557	1.640	1.634	1.708	1.640	1.654	255,844	1.6509	-0.41%
2018-03-02	0	2.450	2.420	2.540	2.450	2.450	56,000	137,200	2.4500	1.647	1.627	1.708	1.647	1.647	83,298	1.6471	-0.41%
2018-03-01	0	2.460	2.460	2.500	2.420	2.460	76,000	186,220	2.4503	1.654	1.654	1.681	1.627	1.654	113,047	1.6473	-0.81%
2018-02-28	0	2.480	2.420	2.500	-	-	0	0	-	1.667	1.627	1.681	-	-	0	-	0.00%
2018-02-27	0	2.480	2.460	2.480	2.470	2.490	68,000	168,620	2.4797	1.667	1.654	1.667	1.661	1.674	101,148	1.6671	-0.40%
2018-02-26	0	2.490	2.400	2.490	2.550	2.550	2,000	5,100	2.5500	1.674	1.613	1.674	1.714	1.714	2,975	1.7143	0.00%
2018-02-23	0	2.490	2.380	2.490	2.450	2.500	56,000	137,500	2.4554	1.674	1.600	1.674	1.647	1.681	83,298	1.6507	1.63%
2018-02-22	0	2.450	2.450	2.500	2.400	2.400	4,000	9,600	2.4000	1.647	1.647	1.681	1.613	1.613	5,950	1.6135	0.82%
2018-02-21	0	2.430	2.430	2.480	2.420	2.420	3,000	7,230	2.4100	1.634	1.634	1.667	1.627	1.627	4,462	1.6202	-1.22%
2018-02-20	0	2.460	2.460	2.480	2.420	2.480	96,000	235,420	2.4523	1.654	1.654	1.667	1.627	1.667	142,797	1.6486	1.65%
2018-02-15	0	2.420	2.420	2.490	2.410	2.410	2,000	4,820	2.4100	1.627	1.627	1.674	1.620	1.620	2,975	1.6202	0.83%
2018-02-14	0	2.400	2.400	2.480	2.400	2.480	94,000	226,620	2.4109	1.613	1.613	1.667	1.613	1.667	139,822	1.6208	4.35%
2018-02-13	0	2.300	2.300	2.430	2.250	2.420	108,000	260,160	2.4089	1.546	1.546	1.634	1.513	1.627	160,646	1.6195	-4.17%
2018-02-12	0	2.400	2.380	2.400	2.370	2.400	242,000	578,940	2.3923	1.613	1.600	1.613	1.593	1.613	359,966	1.6083	0.00%
2018-02-09	0	2.400	2.400	2.480	2.350	2.410	372,000	888,780	2.3892	1.613	1.613	1.667	1.580	1.620	553,337	1.6062	0.00%
2018-02-08	0	2.400	2.400	2.450	2.400	2.490	300,000	732,820	2.4427	1.613	1.613	1.647	1.613	1.674	446,239	1.6422	2.13%
2018-02-07	0	2.350	2.350	2.410	2.350	2.420	22,000	52,460	2.3845	1.580	1.580	1.620	1.580	1.627	32,724	1.6031	-2.08%
2018-02-06	0	2.400	2.400	2.450	2.400	2.460	116,000	281,020	2.4226	1.613	1.613	1.647	1.613	1.654	172,546	1.6287	-3.61%
2018-02-05	0	2.490	2.490	2.570	2.490	2.490	20,000	49,800	2.4900	1.674	1.674	1.728	1.674	1.674	29,749	1.6740	0.00%
2018-02-02	0	2.490	2.490	2.500	2.480	2.490	300,000	746,300	2.4877	1.674	1.674	1.681	1.667	1.674	446,239	1.6724	0.40%
2018-02-01	0	2.480	2.460	2.500	2.480	2.490	40,000	99,460	2.4865	1.667	1.654	1.681	1.667	1.674	59,499	1.6716	-0.40%
2018-01-31	0	2.490	2.490	2.500	2.490	2.520	44,000	109,780	2.4950	1.674	1.674	1.681	1.674	1.694	65,448	1.6774	0.00%
2018-01-30	0	2.490	2.490	2.500	2.490	2.510	164,000	410,600	2.5037	1.674	1.674	1.681	1.674	1.687	243,944	1.6832	-0.40%
2018-01-29	0	2.500	2.500	2.520	2.490	2.510	308,000	770,760	2.5025	1.681	1.681	1.694	1.674	1.687	458,139	1.6824	-0.40%
2018-01-26	0	2.510	2.510	2.530	2.510	2.510	50,000	125,440	2.5088	1.687	1.687	1.701	1.687	1.687	74,373	1.6866	-0.40%
2018-01-25	0	2.520	2.500	2.520	2.500	2.520	81,000	203,600	2.5136	1.694	1.681	1.694	1.681	1.694	120,485	1.6898	0.00%
2018-01-24	0	2.520	2.520	2.540	2.510	2.520	76,000	191,220	2.5161	1.694	1.694	1.708	1.687	1.694	113,047	1.6915	0.40%
2018-01-23	0	2.510	2.510	2.550	2.510	2.530	96,000	241,580	2.5165	1.687	1.687	1.714	1.687	1.701	142,797	1.6918	-0.40%
2018-01-22	0	2.520	2.520	2.540	2.490	2.540	84,000	210,660	2.5079	1.694	1.694	1.708	1.674	1.708	124,947	1.6860	0.80%
2018-01-19	0	2.500	2.490	2.510	2.490	2.500	206,000	514,800	2.4990	1.681	1.674	1.687	1.674	1.681	306,418	1.6801	-0.79%
2018-01-18	0	2.520	2.520	2.550	2.500	2.570	74,000	185,980	2.5132	1.694	1.694	1.714	1.681	1.728	110,072	1.6896	-0.40%
2018-01-17	0	2.530	2.510	2.560	2.460	2.540	236,000	592,260	2.5096	1.701	1.687	1.721	1.654	1.708	351,041	1.6872	-0.39%
2018-01-16	0	2.540	2.520	2.580	-	-	0	0	-	1.708	1.694	1.734	-	-	0	-	0.00%
2018-01-15	0	2.540	2.510	2.550	2.500	2.550	150,000	378,900	2.5260	1.708	1.687	1.714	1.681	1.714	223,120	1.6982	-0.39%
2018-01-12	0	2.550	2.550	2.690	2.540	2.550	36,000	91,480	2.5411	1.714	1.714	1.808	1.708	1.714	53,549	1.7084	0.00%
2018-01-11	0	2.550	2.550	2.560	2.500	2.550	44,000	112,060	2.5468	1.714	1.714	1.721	1.681	1.714	65,448	1.7122	-1.16%
2018-01-10	0	2.580	2.560	2.580	-	-	3	7	2.3333	1.734	1.721	1.734	-	-	4	1.5687	0.00%
2018-01-09	0	2.580	2.550	2.600	2.560	2.580	124,000	318,260	2.5666	1.734	1.714	1.748	1.721	1.734	184,446	1.7255	0.78%
2018-01-08	0	2.560	2.550	2.570	2.530	2.580	240,000	613,440	2.5560	1.721	1.714	1.728	1.701	1.734	356,991	1.7184	1.19%
2018-01-05	0	2.530	2.530	2.550	2.520	2.530	94,000	237,760	2.5294	1.701	1.701	1.714	1.694	1.701	139,822	1.7005	-0.78%
2018-01-04	0	2.550	2.520	2.550	2.520	2.560	100,000	254,520	2.5452	1.714	1.694	1.714	1.694	1.721	148,746	1.7111	1.59%
2018-01-03	0	2.510	2.500	2.510	2.500	2.510	84,000	210,540	2.5064	1.687	1.681	1.687	1.681	1.687	124,947	1.6850	-1.18%
2018-01-02	0	2.540	2.520	2.540	2.460	2.540	564,000	1,405,040	2.4912	1.708	1.694	1.708	1.654	1.708	838,930	1.6748	4.10%
2017-12-29	0	2.440	2.420	2.450	2.420	2.440	268,000	650,060	2.4256	1.640	1.627	1.647	1.627	1.640	398,640	1.6307	0.83%
2017-12-28	0	2.420	2.420	2.480	2.410	2.480	96,000	232,540	2.4223	1.627	1.627	1.667	1.620	1.667	142,797	1.6285	-2.42%
2017-12-27	0	2.480	2.410	2.490	2.410	2.480	234,000	564,420	2.4121	1.667	1.620	1.674	1.620	1.667	348,067	1.6216	2.90%
2017-12-22	0	2.410	2.410	2.450	2.410	2.420	66,000	159,200	2.4121	1.620	1.620	1.647	1.620	1.627	98,173	1.6216	-0.41%
2017-12-21	0	2.420	2.420	2.490	2.420	2.420	8,000	19,360	2.4200	1.627	1.627	1.674	1.627	1.627	11,900	1.6269	0.41%
2017-12-20	0	2.410	2.410	2.480	2.360	2.410	72,000	174,300	2.4208	1.620	1.620	1.667	1.587	1.620	107,097	1.6275	-2.82%
2017-12-19	0	2.480	2.450	2.480	-	-	0	0	-	1.667	1.647	1.667	-	-	0	-	-0.40%
2017-12-18	0	2.490	2.400	2.490	2.370	2.490	36,000	87,740	2.4372	1.674	1.613	1.674	1.593	1.674	53,549	1.6385	1.63%
2017-12-15	0	2.450	2.410	2.450	-	-	0	0	-	1.647	1.620	1.647	-	-	0	-	0.00%
2017-12-14	0	2.450	2.440	2.450	2.460	2.460	12,000	29,520	2.4600	1.647	1.640	1.647	1.654	1.654	17,850	1.6538	-0.41%
2017-12-13	0	2.460	2.420	2.470	2.460	2.460	2,000	4,920	2.4600	1.654	1.627	1.661	1.654	1.654	2,975	1.6538	-0.40%
2017-12-12	0	2.470	2.470	2.490	2.430	2.470	50,800	124,420	2.4492	1.661	1.661	1.674	1.634	1.661	75,563	1.6466	0.41%
2017-12-11	0	2.460	2.400	2.470	2.450	2.460	50,000	122,840	2.4568	1.654	1.613	1.661	1.647	1.654	74,373	1.6517	2.07%
2017-12-08	0	2.410	2.410	2.440	2.410	2.420	32,000	77,420	2.4194	1.620	1.620	1.640	1.620	1.627	47,599	1.6265	0.42%
2017-12-07	0	2.400	2.400	2.470	2.400	2.450	122,000	293,840	2.4085	1.613	1.613	1.661	1.613	1.647	181,471	1.6192	-2.04%
2017-12-06	0	2.450	2.440	2.490	2.450	2.530	304,000	750,360	2.4683	1.647	1.640	1.674	1.647	1.701	452,189	1.6594	-2.78%
2017-12-05	0	2.520	2.490	2.530	2.500	2.520	44,000	110,280	2.5064	1.694	1.674	1.701	1.681	1.694	65,448	1.6850	0.40%
2017-12-04	0	2.510	2.510	2.540	2.500	2.520	96,000	240,540	2.5056	1.687	1.687	1.708	1.681	1.694	142,797	1.6845	-0.40%
2017-12-01	0	2.520	2.520	2.560	2.510	2.520	26,000	65,360	2.5138	1.694	1.694	1.721	1.687	1.694	38,674	1.6900	0.80%
2017-11-30	0	2.500	2.500	2.590	2.480	2.500	20,000	49,780	2.4890	1.681	1.681	1.741	1.667	1.681	29,749	1.6733	-2.34%
2017-11-29	0	2.560	2.520	2.560	2.560	2.560	360,000	921,600	2.5600	1.721	1.694	1.721	1.721	1.721	535,487	1.7211	0.00%
2017-11-28	0	2.560	2.510	2.570	2.510	2.570	6,000	15,180	2.5300	1.721	1.687	1.728	1.687	1.728	8,925	1.7009	1.59%
2017-11-27	0	2.520	2.500	2.590	-	-	0	0	-	1.694	1.681	1.741	-	-	0	-	0.00%
2017-11-24	0	2.520	2.520	2.590	2.500	2.520	202,000	509,000	2.5198	1.694	1.694	1.741	1.681	1.694	300,468	1.6940	0.00%
2017-11-23	0	2.520	2.520	2.550	2.500	2.590	144,000	362,320	2.5161	1.694	1.694	1.714	1.681	1.741	214,195	1.6915	-2.70%
2017-11-22	0	2.590	2.580	2.600	2.580	2.600	32,000	82,840	2.5888	1.741	1.734	1.748	1.734	1.748	47,599	1.7404	0.39%
2017-11-21	0	2.580	2.540	2.600	2.590	2.600	20,000	51,880	2.5940	1.734	1.708	1.748	1.741	1.748	29,749	1.7439	1.57%
2017-11-20	0	2.540	2.540	2.600	2.530	2.540	22,000	55,700	2.5318	1.708	1.708	1.748	1.701	1.708	32,724	1.7021	0.00%
2017-11-17	0	2.540	2.540	2.600	2.540	2.560	30,000	76,540	2.5513	1.708	1.708	1.748	1.708	1.721	44,624	1.7152	-1.17%
2017-11-16	0	2.570	2.570	2.600	2.550	2.570	154,000	394,940	2.5645	1.728	1.728	1.748	1.714	1.728	229,069	1.7241	0.00%
2017-11-15	0	2.570	2.550	2.600	2.570	2.570	20,000	51,400	2.5700	1.728	1.714	1.748	1.728	1.728	29,749	1.7278	0.00%
2017-11-14	0	2.570	2.570	2.590	2.570	2.600	172,000	443,220	2.5769	1.728	1.728	1.741	1.728	1.748	255,844	1.7324	-1.53%
2017-11-13	0	2.610	2.590	2.610	2.600	2.610	214,000	557,600	2.6056	1.755	1.741	1.755	1.748	1.755	318,317	1.7517	0.38%
2017-11-10	0	2.600	2.590	2.620	2.580	2.600	132,000	342,400	2.5939	1.748	1.741	1.761	1.734	1.748	196,345	1.7439	0.39%
2017-11-09	0	2.590	2.590	2.620	2.590	2.620	196,080	510,663	2.6044	1.741	1.741	1.761	1.741	1.761	291,662	1.7509	-1.15%
2017-11-08	0	2.620	2.610	2.640	2.610	2.630	100,000	261,460	2.6146	1.761	1.755	1.775	1.755	1.768	148,746	1.7578	0.38%
2017-11-07	0	2.610	2.600	2.620	2.610	2.630	150,000	392,100	2.6140	1.755	1.748	1.761	1.755	1.768	223,120	1.7574	0.00%
2017-11-06	0	2.610	2.600	2.620	2.590	2.610	138,000	358,400	2.5971	1.755	1.748	1.761	1.741	1.755	205,270	1.7460	-0.38%
2017-11-03	0	2.620	2.590	2.630	2.590	2.630	98,000	254,760	2.5996	1.761	1.741	1.768	1.741	1.768	145,771	1.7477	0.77%
2017-11-02	0	2.600	2.580	2.610	2.590	2.600	48,000	124,340	2.5904	1.748	1.734	1.755	1.741	1.748	71,398	1.7415	-0.38%
2017-11-01	0	2.610	2.590	2.620	2.600	2.620	40,000	104,720	2.6180	1.755	1.741	1.761	1.748	1.761	59,499	1.7600	0.38%
2017-10-31	0	2.600	2.580	2.600	2.610	2.650	60,000	157,060	2.6177	1.748	1.734	1.748	1.755	1.782	89,248	1.7598	0.39%
2017-10-30	0	2.590	2.590	2.680	2.590	2.600	24,000	62,200	2.5917	1.741	1.741	1.802	1.741	1.748	35,699	1.7423	-0.77%
2017-10-27	0	2.610	2.600	2.670	2.590	2.690	38,000	99,460	2.6174	1.755	1.748	1.795	1.741	1.808	56,524	1.7596	0.38%
2017-10-26	0	2.600	2.590	2.650	2.600	2.600	6,000	15,600	2.6000	1.748	1.741	1.782	1.748	1.748	8,925	1.7479	-0.38%
2017-10-25	0	2.610	2.570	2.640	2.570	2.690	114,000	295,880	2.5954	1.755	1.728	1.775	1.728	1.808	169,571	1.7449	0.00%
2017-10-24	0	2.610	2.610	2.630	2.590	2.630	82,000	214,520	2.6161	1.755	1.755	1.768	1.741	1.768	121,972	1.7588	0.38%
2017-10-23	0	2.600	2.590	2.600	2.580	2.600	74,000	192,140	2.5965	1.748	1.741	1.748	1.734	1.748	110,072	1.7456	0.39%
2017-10-20	0	2.590	2.590	2.600	2.580	2.590	6,000	15,500	2.5833	1.741	1.741	1.748	1.734	1.741	8,925	1.7367	0.00%
2017-10-19	0	2.590	2.590	2.620	2.590	2.620	50,000	130,540	2.6108	1.741	1.741	1.761	1.741	1.761	74,373	1.7552	-0.77%
2017-10-18	0	2.610	2.610	2.680	2.610	2.670	33,000	86,920	2.6339	1.755	1.755	1.802	1.755	1.795	49,086	1.7708	-1.88%
2017-10-17	0	2.660	2.620	2.680	2.610	2.680	14,000	36,800	2.6286	1.788	1.761	1.802	1.755	1.802	20,824	1.7671	0.76%
2017-10-16	0	2.640	2.620	2.640	2.640	2.650	108,000	286,120	2.6493	1.775	1.761	1.775	1.775	1.782	160,646	1.7811	-1.49%
2017-10-13	0	2.680	2.640	2.680	2.640	2.680	236,000	625,140	2.6489	1.802	1.775	1.802	1.775	1.802	351,041	1.7808	1.13%
2017-10-12	0	2.650	2.640	2.670	2.640	2.670	180,000	476,540	2.6474	1.782	1.775	1.795	1.775	1.795	267,744	1.7798	0.00%
2017-10-11	0	2.650	2.650	2.670	2.650	2.680	108,000	288,040	2.6670	1.782	1.782	1.795	1.782	1.802	160,646	1.7930	-1.12%
2017-10-10	0	2.680	2.670	2.690	2.670	2.690	144,000	386,300	2.6826	1.802	1.795	1.808	1.795	1.808	214,195	1.8035	0.00%
2017-10-09	0	2.680	2.680	2.690	2.670	2.700	214,000	574,460	2.6844	1.802	1.802	1.808	1.795	1.815	318,317	1.8047	0.00%
2017-10-06	0	2.680	2.680	2.700	2.680	2.700	302,000	812,960	2.6919	1.802	1.802	1.815	1.802	1.815	449,214	1.8097	0.75%
2017-10-04	0	2.660	2.650	2.660	2.650	2.710	126,000	339,040	2.6908	1.788	1.782	1.788	1.782	1.822	187,420	1.8090	-1.48%
2017-10-03	0	2.700	2.700	2.730	2.700	2.750	280,000	762,980	2.7249	1.815	1.815	1.835	1.815	1.849	416,490	1.8319	0.37%
2017-09-29	0	2.690	2.690	2.700	2.650	2.700	638,000	1,707,140	2.6758	1.808	1.808	1.815	1.782	1.815	949,002	1.7989	1.89%
2017-09-28	0	2.640	2.620	2.640	2.630	2.640	190,000	500,800	2.6358	1.775	1.761	1.775	1.768	1.775	282,618	1.7720	0.38%
2017-09-27	0	2.630	2.620	2.640	2.630	2.640	150,000	395,900	2.6393	1.768	1.761	1.775	1.768	1.775	223,120	1.7744	-0.38%
2017-09-26	0	2.640	2.610	2.640	2.620	2.640	270,000	711,080	2.6336	1.775	1.755	1.775	1.761	1.775	401,615	1.7706	0.00%
2017-09-25	0	2.640	2.640	2.650	2.630	2.650	732,000	1,927,060	2.6326	1.775	1.775	1.782	1.768	1.782	1,088,824	1.7699	0.76%
2017-09-22	0	2.620	2.620	2.630	2.600	2.640	982,000	2,570,380	2.6175	1.761	1.761	1.768	1.748	1.775	1,460,690	1.7597	1.55%
2017-09-21	0	2.580	2.550	2.580	2.520	2.580	508,000	1,296,340	2.5519	1.734	1.714	1.734	1.694	1.734	755,632	1.7156	2.79%
2017-09-20	0	2.510	2.510	2.560	2.510	2.510	4,000	10,040	2.5100	1.687	1.687	1.721	1.687	1.687	5,950	1.6874	0.00%
2017-09-19	0	2.510	2.510	2.530	2.500	2.530	220,000	553,260	2.5148	1.687	1.687	1.701	1.681	1.701	327,242	1.6907	-0.40%
2017-09-18	0	2.520	2.520	2.550	2.510	2.530	80,000	201,680	2.5210	1.694	1.694	1.714	1.687	1.701	118,997	1.6948	0.80%
2017-09-15	0	2.550	2.530	2.550	2.520	2.550	128,000	325,340	2.5417	1.681	1.668	1.681	1.661	1.681	194,203	1.6753	-0.78%
2017-09-14	0	2.570	2.530	2.580	2.570	2.570	4,000	10,280	2.5700	1.694	1.668	1.700	1.694	1.694	6,069	1.6939	-0.39%
2017-09-13	0	2.580	2.560	2.600	2.560	2.580	18,000	46,360	2.5756	1.700	1.687	1.714	1.687	1.700	27,310	1.6976	0.00%
2017-09-12	0	2.580	2.560	2.580	2.560	2.600	99,600	256,800	2.5783	1.700	1.687	1.700	1.687	1.714	151,114	1.6994	-0.77%
2017-09-11	0	2.600	2.600	2.610	2.580	2.600	274,000	711,340	2.5961	1.714	1.714	1.720	1.700	1.714	415,716	1.7111	1.56%
2017-09-08	0	2.560	2.560	2.580	2.520	2.560	316,000	804,040	2.5444	1.687	1.687	1.700	1.661	1.687	479,439	1.6770	2.40%
2017-09-07	0	2.500	2.500	2.530	2.500	2.500	150,000	375,000	2.5000	1.648	1.648	1.668	1.648	1.648	227,582	1.6478	0.00%
2017-09-06	0	2.500	2.500	2.520	2.500	2.510	309,300	773,258	2.5000	1.648	1.648	1.661	1.648	1.654	469,274	1.6478	0.00%
2017-09-05	0	2.500	2.450	2.500	2.420	2.500	298,000	743,320	2.4944	1.648	1.615	1.648	1.595	1.648	452,130	1.6440	0.00%
2017-09-04	0	2.500	2.490	2.500	2.500	2.500	30,000	75,000	2.5000	1.648	1.641	1.648	1.648	1.648	45,516	1.6478	0.00%
2017-09-01	0	2.500	2.500	2.570	2.500	2.500	202,000	505,000	2.5000	1.648	1.648	1.694	1.648	1.648	306,477	1.6478	1.21%
2017-08-31	0	2.470	2.470	2.500	2.420	2.470	90,000	219,560	2.4396	1.628	1.628	1.648	1.595	1.628	136,549	1.6079	-1.20%
2017-08-30	0	2.500	2.460	2.500	2.410	2.590	222,400	553,652	2.4894	1.648	1.621	1.648	1.588	1.707	337,428	1.6408	-0.40%
2017-08-29	0	2.510	2.510	2.610	2.500	2.500	12,000	30,000	2.5000	1.654	1.654	1.720	1.648	1.648	18,207	1.6478	-1.95%
2017-08-28	0	2.560	2.500	2.580	-	-	0	0	-	1.687	1.648	1.700	-	-	0	-	0.00%
2017-08-25	0	2.560	2.550	2.570	2.550	2.570	258,000	660,780	2.5612	1.687	1.681	1.694	1.681	1.694	391,441	1.6881	0.39%
2017-08-24	0	2.550	2.550	2.570	2.520	2.550	314,000	795,300	2.5328	1.681	1.681	1.694	1.661	1.681	476,405	1.6694	2.00%
2017-08-22	0	2.500	2.500	2.520	2.500	2.510	115,000	287,540	2.5003	1.648	1.648	1.661	1.648	1.654	174,480	1.6480	-1.96%
2017-08-21	0	2.550	2.500	2.550	2.500	2.580	14,000	35,300	2.5214	1.681	1.648	1.681	1.648	1.700	21,241	1.6619	2.00%
2017-08-18	0	2.500	2.480	2.510	2.500	2.500	522,000	1,305,000	2.5000	1.648	1.635	1.654	1.648	1.648	791,985	1.6478	0.00%
2017-08-17	0	2.500	2.480	2.500	2.500	2.500	4,000	10,000	2.5000	1.648	1.635	1.648	1.648	1.648	6,069	1.6478	0.40%
2017-08-16	0	2.490	2.490	2.570	-	-	0	0	-	1.641	1.641	1.694	-	-	0	-	0.40%
2017-08-15	0	2.480	2.480	2.500	2.460	2.480	72,000	177,620	2.4669	1.635	1.635	1.648	1.621	1.635	109,239	1.6260	-0.80%
2017-08-14	0	2.500	2.480	2.570	2.500	2.500	2,000	5,000	2.5000	1.648	1.635	1.694	1.648	1.648	3,034	1.6478	0.00%
2017-08-11	0	2.500	2.480	2.500	2.480	2.520	234,000	585,720	2.5031	1.648	1.635	1.648	1.635	1.661	355,028	1.6498	-0.79%
2017-08-10	0	2.520	2.510	2.540	2.520	2.530	50,000	126,340	2.5268	1.661	1.654	1.674	1.661	1.668	75,861	1.6654	-0.40%
2017-08-09	0	2.530	2.530	2.540	2.520	2.520	4,500	11,315	2.5144	1.668	1.668	1.674	1.661	1.661	6,827	1.6573	-0.39%
2017-08-08	0	2.540	2.520	2.550	2.520	2.550	92,000	233,480	2.5378	1.674	1.661	1.681	1.661	1.681	139,584	1.6727	-0.39%
2017-08-07	0	2.550	2.540	2.570	2.550	2.580	68,000	174,460	2.5656	1.681	1.674	1.694	1.681	1.700	103,171	1.6910	1.19%
2017-08-04	0	2.520	2.520	2.540	2.520	2.540	142,000	361,020	2.5424	1.661	1.661	1.674	1.661	1.674	215,444	1.6757	-0.79%
2017-08-03	0	2.540	2.520	2.540	2.540	2.560	98,000	249,420	2.5451	1.674	1.661	1.674	1.674	1.687	148,687	1.6775	-1.17%
2017-08-02	0	2.570	2.530	2.570	2.570	2.570	20,000	51,400	2.5700	1.694	1.668	1.694	1.694	1.694	30,344	1.6939	0.00%
2017-08-01	0	2.570	2.520	2.570	2.550	2.570	6,000	15,380	2.5633	1.694	1.661	1.694	1.681	1.694	9,103	1.6895	0.00%
2017-07-31	0	2.570	2.520	2.570	2.540	2.580	154,164	396,231	2.5702	1.694	1.661	1.694	1.674	1.700	233,900	1.6940	0.00%
2017-07-28	0	2.570	2.570	2.590	2.570	2.570	348,000	894,360	2.5700	1.694	1.694	1.707	1.694	1.694	527,990	1.6939	0.00%
2017-07-27	0	2.570	2.550	2.570	2.570	2.570	198,000	508,860	2.5700	1.694	1.681	1.694	1.694	1.694	300,408	1.6939	0.00%
2017-07-26	0	2.570	2.550	2.580	2.560	2.580	183,800	472,232	2.5693	1.694	1.681	1.700	1.687	1.700	278,864	1.6934	0.00%
2017-07-25	0	2.570	2.530	2.570	2.550	2.570	150,000	384,000	2.5600	1.694	1.668	1.694	1.681	1.694	227,582	1.6873	1.98%
2017-07-24	0	2.520	2.520	2.550	2.520	2.550	82,000	208,020	2.5368	1.661	1.661	1.681	1.661	1.681	124,411	1.6720	-1.18%
2017-07-21	0	2.550	2.530	2.550	2.520	2.550	236,666	600,131	2.5358	1.681	1.668	1.681	1.661	1.681	359,073	1.6713	1.19%
2017-07-20	0	2.520	2.520	2.530	2.520	2.530	244,000	615,180	2.5212	1.661	1.661	1.668	1.661	1.668	370,200	1.6618	0.00%
2017-07-19	0	2.520	2.520	2.530	2.520	2.530	130,000	327,900	2.5223	1.661	1.661	1.668	1.661	1.668	197,238	1.6625	0.00%
2017-07-18	0	2.520	2.520	2.530	2.520	2.530	130,000	327,660	2.5205	1.661	1.661	1.668	1.661	1.668	197,238	1.6612	0.00%
2017-07-17	0	2.520	2.520	2.610	2.520	2.550	240,000	606,400	2.5267	1.661	1.661	1.720	1.661	1.681	364,131	1.6653	-4.55%
2017-07-14	0	2.640	2.570	2.640	2.620	2.660	68,000	179,560	2.6406	1.740	1.694	1.740	1.727	1.753	103,171	1.7404	3.94%
2017-07-13	0	2.540	2.530	2.550	2.540	2.540	16,000	40,640	2.5400	1.674	1.668	1.681	1.674	1.674	24,275	1.6741	0.79%
2017-07-12	0	2.520	2.520	2.540	2.520	2.520	260,000	655,200	2.5200	1.661	1.661	1.674	1.661	1.661	394,475	1.6609	0.00%
2017-07-11	0	2.520	2.520	2.530	2.470	2.570	282,000	712,160	2.5254	1.661	1.661	1.668	1.628	1.694	427,854	1.6645	0.40%
2017-07-10	0	2.510	2.480	2.510	2.510	2.530	74,000	186,220	2.5165	1.654	1.635	1.654	1.654	1.668	112,274	1.6586	1.62%
2017-07-07	0	2.470	2.470	2.500	2.470	2.550	93,000	232,290	2.4977	1.628	1.628	1.648	1.628	1.681	141,101	1.6463	-1.98%
2017-07-06	0	2.520	2.500	2.520	2.500	2.520	124,000	311,100	2.5089	1.661	1.648	1.661	1.648	1.661	188,134	1.6536	0.80%
2017-07-05	0	2.500	2.500	2.620	2.500	2.600	52,000	131,040	2.5200	1.648	1.648	1.727	1.648	1.714	78,895	1.6609	-0.79%
2017-07-04	0	2.520	2.510	2.550	2.520	2.560	138,000	350,480	2.5397	1.661	1.654	1.681	1.661	1.687	209,375	1.6739	0.00%
2017-07-03	0	2.520	2.520	2.540	2.520	2.550	298,000	753,940	2.5300	1.661	1.661	1.674	1.661	1.681	452,130	1.6675	-0.79%
2017-06-30	0	2.540	2.540	2.550	2.540	2.550	142,000	362,080	2.5499	1.674	1.674	1.681	1.674	1.681	215,444	1.6806	-1.17%
2017-06-29	0	2.570	2.540	2.570	2.530	2.570	918,000	2,335,540	2.5442	1.694	1.674	1.694	1.668	1.694	1,392,802	1.6769	2.80%
2017-06-28	0	2.500	2.500	2.530	2.470	2.510	280,000	696,060	2.4859	1.648	1.648	1.668	1.628	1.654	424,820	1.6385	-1.57%
2017-06-27	0	2.540	2.540	2.550	2.540	2.550	220,000	559,400	2.5427	1.674	1.674	1.681	1.674	1.681	333,787	1.6759	-0.39%
2017-06-26	0	2.550	2.550	2.570	2.540	2.580	244,000	624,100	2.5578	1.681	1.681	1.694	1.674	1.700	370,200	1.6858	-0.78%
2017-06-23	0	2.570	2.560	2.570	2.570	2.580	84,000	216,120	2.5729	1.694	1.687	1.694	1.694	1.700	127,446	1.6958	-0.39%
2017-06-22	0	2.580	2.570	2.580	2.580	2.580	104,000	268,320	2.5800	1.700	1.694	1.700	1.700	1.700	157,790	1.7005	0.39%
2017-06-21	0	2.570	2.560	2.570	2.560	2.590	160,000	411,980	2.5749	1.694	1.687	1.694	1.687	1.707	242,754	1.6971	-1.15%
2017-06-20	0	2.600	2.580	2.600	2.590	2.600	164,000	424,980	2.5913	1.714	1.700	1.714	1.707	1.714	248,823	1.7080	0.39%
2017-06-19	0	2.590	2.590	2.650	2.590	2.600	64,000	166,080	2.5950	1.707	1.707	1.747	1.707	1.714	97,102	1.7104	0.00%
2017-06-16	0	2.590	2.580	2.590	2.580	2.590	134,000	346,060	2.5825	1.707	1.700	1.707	1.700	1.707	203,307	1.7022	-0.38%
2017-06-15	0	2.600	2.560	2.610	2.600	2.620	140,000	364,660	2.6047	1.714	1.687	1.720	1.714	1.727	212,410	1.7168	-0.76%
2017-06-14	0	2.620	2.610	2.700	2.620	2.650	70,000	183,600	2.6229	1.727	1.720	1.780	1.727	1.747	106,205	1.7287	-0.38%
2017-06-13	0	2.630	2.630	2.700	-	-	0	0	-	1.733	1.733	1.780	-	-	0	-	0.38%
2017-06-12	0	2.620	2.620	2.640	2.620	2.670	280,000	735,460	2.6266	1.727	1.727	1.740	1.727	1.760	424,820	1.7312	-0.76%
2017-06-09	0	2.640	2.620	2.640	2.630	2.640	68,000	178,940	2.6315	1.740	1.727	1.740	1.733	1.740	103,171	1.7344	0.00%
2017-06-08	0	2.640	2.630	2.640	2.640	2.640	34,000	89,760	2.6400	1.740	1.733	1.740	1.740	1.740	51,585	1.7400	0.00%
2017-06-07	0	2.640	2.640	2.690	2.640	2.640	14,000	36,960	2.6400	1.740	1.740	1.773	1.740	1.740	21,241	1.7400	-1.86%
2017-06-06	0	2.690	2.650	2.690	2.690	2.690	122,000	326,980	2.6802	1.773	1.747	1.773	1.773	1.773	185,100	1.7665	-1.10%
2017-06-05	0	2.720	2.690	2.720	2.650	2.730	120,000	319,580	2.6632	1.793	1.773	1.793	1.747	1.799	182,066	1.7553	3.03%
2017-06-02	0	2.640	2.630	2.660	2.630	2.650	380,000	1,006,380	2.6484	1.740	1.733	1.753	1.733	1.747	576,541	1.7455	0.00%
2017-06-01	0	2.640	2.630	2.650	2.610	2.650	229,400	606,644	2.6445	1.740	1.733	1.747	1.720	1.747	348,049	1.7430	0.38%
2017-05-31	0	2.630	2.630	2.650	2.620	2.620	25,200	65,976	2.6181	1.733	1.733	1.747	1.727	1.727	38,234	1.7256	-0.75%
2017-05-29	0	2.650	2.630	2.650	2.650	2.650	206,000	545,900	2.6500	1.747	1.733	1.747	1.747	1.747	312,546	1.7466	0.76%
2017-05-26	0	2.690	2.680	2.690	2.680	2.700	196,000	528,080	2.6943	1.733	1.727	1.733	1.727	1.740	304,158	1.7362	0.00%
2017-05-25	0	2.690	2.660	2.690	2.670	2.690	92,000	247,300	2.6880	1.733	1.714	1.733	1.721	1.733	142,768	1.7322	-0.37%
2017-05-24	0	2.700	2.680	2.700	2.680	2.700	662,400	1,786,840	2.6975	1.740	1.727	1.740	1.727	1.740	1,027,930	1.7383	0.00%
2017-05-23	0	2.700	2.680	2.700	2.680	2.700	784,000	2,116,440	2.6995	1.740	1.727	1.740	1.727	1.740	1,216,632	1.7396	0.00%
2017-05-22	0	2.700	2.680	2.700	2.700	2.700	200,000	540,000	2.7000	1.740	1.727	1.740	1.740	1.740	310,365	1.7399	1.12%
2017-05-19	0	2.670	2.670	2.710	2.670	2.670	12,000	32,040	2.6700	1.721	1.721	1.746	1.721	1.721	18,622	1.7206	0.75%
2017-05-18	0	2.650	2.650	2.690	2.650	2.660	96,000	254,700	2.6531	1.708	1.708	1.733	1.708	1.714	148,975	1.7097	-1.12%
2017-05-17	0	2.680	2.680	2.700	2.680	2.720	40,000	107,680	2.6920	1.727	1.727	1.740	1.727	1.753	62,073	1.7347	-1.47%
2017-05-16	0	2.720	2.680	2.740	2.680	2.720	22,000	59,040	2.6836	1.753	1.727	1.766	1.727	1.753	34,140	1.7293	0.74%
2017-05-15	0	2.700	2.680	2.710	2.700	2.700	44,000	118,800	2.7000	1.740	1.727	1.746	1.740	1.740	68,280	1.7399	0.00%
2017-05-12	0	2.700	2.700	2.710	2.700	2.700	22,000	59,400	2.7000	1.740	1.740	1.746	1.740	1.740	34,140	1.7399	0.00%
2017-05-11	0	2.700	2.680	2.740	2.700	2.700	20,000	54,000	2.7000	1.740	1.727	1.766	1.740	1.740	31,037	1.7399	0.00%
2017-05-10	0	2.700	2.700	2.740	2.700	2.700	18,000	48,600	2.7000	1.740	1.740	1.766	1.740	1.740	27,933	1.7399	0.00%
2017-05-09	0	2.700	2.700	2.740	2.690	2.690	8,000	21,520	2.6900	1.740	1.740	1.766	1.733	1.733	12,415	1.7334	1.12%
2017-05-08	0	2.670	2.650	2.700	2.650	2.700	564,000	1,519,820	2.6947	1.721	1.708	1.740	1.708	1.740	875,230	1.7365	-1.11%
2017-05-05	0	2.700	2.680	2.700	2.700	2.700	6,000	16,200	2.7000	1.740	1.727	1.740	1.740	1.740	9,311	1.7399	-0.37%
2017-05-04	0	2.710	2.710	2.720	2.710	2.710	2,000	5,420	2.7100	1.746	1.746	1.753	1.746	1.746	3,104	1.7463	0.37%
2017-05-02	0	2.700	2.700	2.720	2.700	2.700	38,000	102,600	2.7000	1.740	1.740	1.753	1.740	1.740	58,969	1.7399	-0.74%
2017-04-28	0	2.720	2.700	2.730	2.680	2.720	120,000	325,100	2.7092	1.753	1.740	1.759	1.727	1.753	186,219	1.7458	-0.37%
2017-04-27	0	2.730	2.700	2.730	2.730	2.730	24,000	65,520	2.7300	1.759	1.740	1.759	1.759	1.759	37,244	1.7592	1.87%
2017-04-26	0	2.680	2.680	2.720	2.650	2.660	38,000	100,980	2.6574	1.727	1.727	1.753	1.708	1.714	58,969	1.7124	0.00%
2017-04-25	0	2.680	2.650	2.730	2.680	2.700	50,000	134,360	2.6872	1.727	1.708	1.759	1.727	1.740	77,591	1.7316	-0.74%
2017-04-24	0	2.700	2.700	2.730	2.700	2.720	94,000	254,820	2.7109	1.740	1.740	1.759	1.740	1.753	145,872	1.7469	-0.74%
2017-04-21	0	2.720	2.700	2.720	2.700	2.720	10,000	27,160	2.7160	1.753	1.740	1.753	1.740	1.753	15,518	1.7502	0.00%
2017-04-20	0	2.720	2.700	2.720	-	-	0	0	-	1.753	1.740	1.753	-	-	0	-	0.00%
2017-04-19	0	2.720	2.710	2.720	2.720	2.730	16,450	44,826	2.7250	1.753	1.746	1.753	1.753	1.759	25,528	1.7560	-0.37%
2017-04-18	0	2.730	2.720	2.750	2.720	2.740	56,000	152,820	2.7289	1.759	1.753	1.772	1.753	1.766	86,902	1.7585	0.00%
2017-04-13	0	2.730	2.700	2.730	2.720	2.740	96,000	261,620	2.7252	1.759	1.740	1.759	1.753	1.766	148,975	1.7561	1.11%
2017-04-12	0	2.700	2.700	2.740	2.690	2.700	6,000	16,180	2.6967	1.740	1.740	1.766	1.733	1.740	9,311	1.7377	0.37%
2017-04-11	0	2.690	2.610	2.690	2.700	2.720	58,000	156,820	2.7038	1.733	1.682	1.733	1.740	1.753	90,006	1.7423	-1.10%
2017-04-10	0	2.720	2.720	2.770	2.710	2.730	112,000	304,720	2.7207	1.753	1.753	1.785	1.746	1.759	173,805	1.7532	0.00%
2017-04-07	0	2.720	2.720	2.750	2.710	2.720	28,800	78,256	2.7172	1.753	1.753	1.772	1.746	1.753	44,693	1.7510	-0.37%
2017-04-06	0	2.730	2.720	2.730	2.730	2.740	64,000	175,160	2.7369	1.759	1.753	1.759	1.759	1.766	99,317	1.7636	-0.36%
2017-04-05	0	2.740	2.730	2.740	2.740	2.740	10,000	27,400	2.7400	1.766	1.759	1.766	1.766	1.766	15,518	1.7657	0.00%
2017-04-03	0	2.740	2.740	2.760	2.740	2.760	42,000	115,320	2.7457	1.766	1.766	1.779	1.766	1.779	65,177	1.7693	0.00%
2017-03-31	0	2.740	2.740	2.760	2.740	2.750	60,000	164,900	2.7483	1.766	1.766	1.779	1.766	1.772	93,110	1.7710	-0.36%
2017-03-30	0	2.750	2.720	2.750	2.740	2.750	30,000	82,400	2.7467	1.772	1.753	1.772	1.766	1.772	46,555	1.7700	1.48%
2017-03-29	0	2.710	2.700	2.750	2.710	2.750	114,000	311,660	2.7339	1.746	1.740	1.772	1.746	1.772	176,908	1.7617	-1.09%
2017-03-28	0	2.740	2.730	2.740	2.740	2.740	20,000	54,800	2.7400	1.766	1.759	1.766	1.766	1.766	31,037	1.7657	0.00%
2017-03-27	0	2.740	2.730	2.740	2.730	2.750	196,000	536,140	2.7354	1.766	1.759	1.766	1.759	1.772	304,158	1.7627	-0.36%
2017-03-24	0	2.750	2.750	2.760	2.740	2.750	70,000	192,200	2.7457	1.772	1.772	1.779	1.766	1.772	108,628	1.7693	0.00%
2017-03-23	0	2.750	2.750	2.760	2.740	2.740	105,000	287,660	2.7396	1.772	1.772	1.779	1.766	1.766	162,942	1.7654	-1.08%
2017-03-22	0	2.780	2.740	2.790	2.710	2.790	106,000	291,800	2.7528	1.791	1.766	1.798	1.746	1.798	164,494	1.7739	1.09%
2017-03-21	0	2.750	2.730	2.790	2.740	2.750	108,000	296,420	2.7446	1.772	1.759	1.798	1.766	1.772	167,597	1.7686	0.36%
2017-03-20	0	2.740	2.740	2.750	2.740	2.760	112,000	307,460	2.7452	1.766	1.766	1.772	1.766	1.779	173,805	1.7690	0.00%
2017-03-17	0	2.740	2.740	2.750	2.740	2.740	4,000	10,960	2.7400	1.766	1.766	1.772	1.766	1.766	6,207	1.7657	-0.36%
2017-03-16	0	2.750	2.740	2.750	2.730	2.750	77,600	212,824	2.7426	1.772	1.766	1.772	1.759	1.772	120,422	1.7673	0.73%
2017-03-15	0	2.730	2.730	2.740	2.730	2.740	106,000	290,200	2.7377	1.759	1.759	1.766	1.759	1.766	164,494	1.7642	-0.73%
2017-03-14	0	2.750	2.740	2.750	2.730	2.760	170,000	467,880	2.7522	1.772	1.766	1.772	1.759	1.779	263,810	1.7735	0.36%
2017-03-13	0	2.740	2.710	2.740	-	-	0	0	-	1.766	1.746	1.766	-	-	0	-	0.00%
2017-03-10	0	2.740	2.720	2.750	2.720	2.750	212,000	578,800	2.7302	1.766	1.753	1.772	1.753	1.772	328,987	1.7593	0.37%
2017-03-09	0	2.730	2.720	2.730	2.710	2.740	216,360	589,972	2.7268	1.759	1.753	1.759	1.746	1.766	335,753	1.7572	-0.36%
2017-03-08	0	2.740	2.730	2.740	2.740	2.760	336,000	921,260	2.7418	1.766	1.759	1.766	1.766	1.779	521,414	1.7669	-0.36%
2017-03-07	0	2.750	2.750	2.780	2.710	2.760	1,180,000	3,243,660	2.7489	1.772	1.772	1.791	1.746	1.779	1,831,155	1.7714	0.00%
2017-03-06	0	2.750	2.750	2.760	2.750	2.750	256,000	704,000	2.7500	1.772	1.772	1.779	1.772	1.772	397,268	1.7721	0.00%
2017-03-03	0	2.750	2.720	2.750	2.740	2.750	118,000	323,900	2.7449	1.772	1.753	1.772	1.766	1.772	183,116	1.7688	0.36%
2017-03-02	0	2.740	2.740	2.760	2.740	2.750	130,000	356,480	2.7422	1.766	1.766	1.779	1.766	1.772	201,737	1.7670	0.37%
2017-03-01	0	2.730	2.730	2.740	2.730	2.730	8,000	21,840	2.7300	1.759	1.759	1.766	1.759	1.759	12,415	1.7592	-0.36%
2017-02-28	0	2.740	2.740	2.750	2.740	2.750	36,000	98,960	2.7489	1.766	1.766	1.772	1.766	1.772	55,866	1.7714	-0.36%
2017-02-27	0	2.750	2.720	2.750	2.730	2.760	198,000	541,940	2.7371	1.772	1.753	1.772	1.759	1.779	307,262	1.7638	-0.36%
2017-02-24	0	2.760	2.730	2.760	2.720	2.780	498,800	1,368,956	2.7445	1.779	1.759	1.779	1.753	1.791	774,051	1.7686	-0.72%
2017-02-23	0	2.780	2.760	2.790	2.780	2.790	1,012,000	2,813,480	2.7801	1.791	1.779	1.798	1.791	1.798	1,570,448	1.7915	0.00%
2017-02-22	0	2.780	2.780	2.800	2.780	2.780	70,000	194,600	2.7800	1.791	1.791	1.804	1.791	1.791	108,628	1.7914	0.00%
2017-02-21	0	2.780	2.780	2.810	2.780	2.820	266,000	740,880	2.7853	1.791	1.791	1.811	1.791	1.817	412,786	1.7948	0.00%
2017-02-20	0	2.780	2.740	2.780	2.790	2.800	12,000	33,500	2.7917	1.791	1.766	1.791	1.798	1.804	18,622	1.7990	0.00%
2017-02-17	0	2.780	2.770	2.780	2.750	2.780	22,000	60,820	2.7645	1.791	1.785	1.791	1.772	1.791	34,140	1.7815	-0.71%
2017-02-16	0	2.800	2.780	2.820	2.790	2.800	112,000	313,480	2.7989	1.804	1.791	1.817	1.798	1.804	173,805	1.8036	0.00%
2017-02-15	0	2.800	2.780	2.810	2.790	2.800	220,000	615,340	2.7970	1.804	1.791	1.811	1.798	1.804	341,402	1.8024	-0.36%
2017-02-14	0	2.810	2.800	2.820	2.810	2.810	300,000	843,000	2.8100	1.811	1.804	1.817	1.811	1.811	465,548	1.8108	0.36%
2017-02-13	0	2.800	2.780	2.810	2.800	2.830	1,288,000	3,629,060	2.8176	1.804	1.791	1.811	1.804	1.824	1,998,752	1.8157	-0.71%
2017-02-10	0	2.820	2.820	2.840	2.800	2.820	278,000	783,000	2.8165	1.817	1.817	1.830	1.804	1.817	431,408	1.8150	0.36%
2017-02-09	0	2.810	2.810	2.830	2.800	2.800	132,000	369,600	2.8000	1.811	1.811	1.824	1.804	1.804	204,841	1.8043	-1.06%
2017-02-08	0	2.840	2.820	2.900	2.790	2.840	192,000	542,100	2.8234	1.830	1.817	1.869	1.798	1.830	297,951	1.8194	0.00%
2017-02-07	0	2.840	2.820	2.840	2.820	2.840	180,000	508,600	2.8256	1.830	1.817	1.830	1.817	1.830	279,329	1.8208	1.43%
2017-02-06	0	2.800	2.800	2.820	2.790	2.800	102,000	285,580	2.7998	1.804	1.804	1.817	1.798	1.804	158,286	1.8042	0.00%
2017-02-03	0	2.800	2.800	2.820	2.790	2.800	210,000	587,500	2.7976	1.804	1.804	1.817	1.798	1.804	325,884	1.8028	0.36%
2017-02-02	0	2.790	2.780	2.850	2.780	2.800	128,000	358,060	2.7973	1.798	1.791	1.837	1.791	1.804	198,634	1.8026	0.36%
2017-02-01	0	2.780	2.780	2.800	2.770	2.780	164,000	455,780	2.7791	1.791	1.791	1.804	1.785	1.791	254,500	1.7909	0.00%
2017-01-27	0	2.780	2.770	2.800	2.770	2.780	148,000	410,480	2.7735	1.791	1.785	1.804	1.785	1.791	229,670	1.7873	0.36%
2017-01-26	0	2.770	2.770	2.840	2.750	2.780	206,000	568,300	2.7587	1.785	1.785	1.830	1.772	1.791	319,676	1.7777	-0.36%
2017-01-25	0	2.780	2.760	2.780	2.760	2.820	60,000	166,320	2.7720	1.791	1.779	1.791	1.779	1.817	93,110	1.7863	-1.42%
2017-01-24	0	2.820	2.750	2.840	-	-	0	0	-	1.817	1.772	1.830	-	-	0	-	0.00%
2017-01-23	0	2.820	2.780	2.820	2.780	2.820	38,000	106,520	2.8032	1.817	1.791	1.817	1.791	1.817	58,969	1.8064	0.00%
2017-01-20	0	2.820	2.820	2.850	2.820	2.860	176,000	501,560	2.8498	1.817	1.817	1.837	1.817	1.843	273,121	1.8364	-1.05%
2017-01-19	0	2.850	2.820	2.970	2.820	2.850	318,000	903,300	2.8406	1.837	1.817	1.914	1.817	1.837	493,481	1.8305	0.00%
2017-01-18	0	2.850	2.810	2.850	2.800	2.850	130,000	369,240	2.8403	1.837	1.811	1.837	1.804	1.837	201,737	1.8303	0.00%
2017-01-17	0	2.850	2.840	2.870	2.840	2.870	36,000	102,760	2.8544	1.837	1.830	1.849	1.830	1.849	55,866	1.8394	-0.70%
2017-01-16	0	2.870	2.800	2.870	2.790	2.880	222,000	626,500	2.8221	1.849	1.804	1.849	1.798	1.856	344,505	1.8185	2.50%
2017-01-13	0	2.800	2.790	2.800	2.750	2.800	390,000	1,082,580	2.7758	1.804	1.798	1.804	1.772	1.804	605,212	1.7888	1.08%
2017-01-12	0	2.770	2.750	2.770	2.770	2.770	110,000	304,700	2.7700	1.785	1.772	1.785	1.785	1.785	170,701	1.7850	0.00%
2017-01-11	0	2.770	2.740	2.810	2.770	2.780	142,000	393,740	2.7728	1.785	1.766	1.811	1.785	1.791	220,359	1.7868	-0.36%
2017-01-10	0	2.780	2.770	2.820	2.760	2.780	220,000	609,600	2.7709	1.791	1.785	1.817	1.779	1.791	341,402	1.7856	1.09%
2017-01-09	0	2.750	2.750	2.780	2.750	2.750	174,600	480,120	2.7498	1.772	1.772	1.791	1.772	1.772	270,949	1.7720	0.00%
2017-01-06	0	2.750	2.750	2.780	2.750	2.750	166,000	456,500	2.7500	1.772	1.772	1.791	1.772	1.772	257,603	1.7721	-1.43%
2017-01-05	0	2.790	2.790	2.800	2.750	2.790	274,000	762,300	2.7821	1.798	1.798	1.804	1.772	1.798	425,200	1.7928	1.45%
2017-01-04	0	2.750	2.750	2.790	2.750	2.800	160,000	444,900	2.7806	1.772	1.772	1.798	1.772	1.804	248,292	1.7918	-1.79%
2017-01-03	0	2.800	2.730	2.800	2.780	2.800	20,000	55,720	2.7860	1.804	1.759	1.804	1.791	1.804	31,037	1.7953	0.36%
2016-12-30	0	2.790	2.750	2.800	2.750	2.790	154,000	426,220	2.7677	1.798	1.772	1.804	1.772	1.798	238,981	1.7835	1.45%
2016-12-29	0	2.750	2.730	2.770	2.720	2.770	68,600	187,528	2.7336	1.772	1.759	1.785	1.753	1.785	106,455	1.7616	-0.72%
2016-12-28	0	2.770	2.760	2.770	2.760	2.770	68,000	187,760	2.7612	1.785	1.779	1.785	1.779	1.785	105,524	1.7793	0.36%
2016-12-23	0	2.760	2.760	2.770	2.760	2.760	172,000	474,720	2.7600	1.779	1.779	1.785	1.779	1.779	266,914	1.7785	0.00%
2016-12-22	0	2.760	2.760	2.800	2.750	2.760	274,000	754,020	2.7519	1.779	1.779	1.804	1.772	1.779	425,200	1.7733	0.36%
2016-12-21	0	2.750	2.750	2.760	2.750	2.750	264,480	727,300	2.7499	1.772	1.772	1.779	1.772	1.772	410,427	1.7721	0.00%
2016-12-20	0	2.750	2.750	2.770	2.750	2.750	120,000	330,000	2.7500	1.772	1.772	1.785	1.772	1.772	186,219	1.7721	-0.36%
2016-12-19	0	2.760	2.760	2.770	2.760	2.770	602,000	1,662,700	2.7620	1.779	1.779	1.785	1.779	1.785	934,200	1.7798	-0.36%
2016-12-16	0	2.770	2.730	2.770	2.710	2.770	198,000	540,360	2.7291	1.785	1.759	1.785	1.746	1.785	307,262	1.7586	0.36%
2016-12-15	0	2.760	2.760	2.770	2.750	2.760	176,000	484,360	2.7520	1.779	1.779	1.785	1.772	1.779	273,121	1.7734	0.36%
2016-12-14	0	2.750	2.750	2.770	2.750	2.760	102,000	280,600	2.7510	1.772	1.772	1.785	1.772	1.779	158,286	1.7727	-0.36%
2016-12-13	0	2.760	2.760	2.790	2.750	2.750	194,000	533,500	2.7500	1.779	1.779	1.798	1.772	1.772	301,054	1.7721	0.36%
2016-12-12	0	2.750	2.750	2.780	2.750	2.750	436,000	1,199,000	2.7500	1.772	1.772	1.791	1.772	1.772	676,596	1.7721	0.00%
2016-12-09	0	2.750	2.750	2.760	2.710	2.750	594,000	1,627,260	2.7395	1.772	1.772	1.779	1.746	1.772	921,785	1.7653	-0.36%
2016-12-08	0	2.760	2.720	2.760	-	-	0	0	-	1.779	1.753	1.779	-	-	0	-	0.00%
2016-12-07	0	2.760	2.710	2.760	2.690	2.760	34,000	92,920	2.7329	1.779	1.746	1.779	1.733	1.779	52,762	1.7611	1.47%
2016-12-06	0	2.720	2.720	2.760	2.680	2.750	182,200	497,276	2.7293	1.753	1.753	1.779	1.727	1.772	282,743	1.7588	0.00%
2016-12-05	0	2.720	2.710	2.720	2.710	2.720	220,000	598,300	2.7195	1.753	1.746	1.753	1.746	1.753	341,402	1.7525	0.00%
2016-12-02	0	2.720	2.720	2.780	2.720	2.720	14,000	38,080	2.7200	1.753	1.753	1.791	1.753	1.753	21,726	1.7528	-0.73%
2016-12-01	0	2.740	2.730	2.750	2.720	2.740	99,000	270,850	2.7359	1.766	1.759	1.772	1.753	1.766	153,631	1.7630	0.00%
2016-11-30	0	2.740	2.720	2.780	2.720	2.740	132,000	359,280	2.7218	1.766	1.753	1.791	1.753	1.766	204,841	1.7539	0.37%
2016-11-29	0	2.730	2.720	2.750	2.720	2.750	234,000	637,160	2.7229	1.759	1.753	1.772	1.753	1.772	363,127	1.7546	-0.73%
2016-11-28	0	2.750	2.720	2.780	2.720	2.750	340,000	933,800	2.7465	1.772	1.753	1.791	1.753	1.772	527,621	1.7698	1.10%
2016-11-25	0	2.720	2.720	2.750	2.720	2.720	4,000	10,880	2.7200	1.753	1.753	1.772	1.753	1.753	6,207	1.7528	0.00%
2016-11-24	0	2.720	2.720	2.780	2.720	2.720	68,000	184,960	2.7200	1.753	1.753	1.791	1.753	1.753	105,524	1.7528	-1.09%
2016-11-23	0	2.750	2.750	2.760	2.740	2.750	826,000	2,271,000	2.7494	1.772	1.772	1.779	1.766	1.772	1,281,809	1.7717	1.10%
2016-11-22	0	2.720	2.720	2.770	2.710	2.710	88,000	238,480	2.7100	1.753	1.753	1.785	1.746	1.746	136,561	1.7463	0.00%
2016-11-21	0	2.720	2.710	2.770	-	-	800	2,136	2.6700	1.753	1.746	1.785	-	-	1,241	1.7206	0.00%
2016-11-18	0	2.720	2.720	2.750	2.720	2.720	20,000	54,400	2.7200	1.753	1.753	1.772	1.753	1.753	31,037	1.7528	-1.09%
2016-11-17	0	2.750	2.720	2.750	2.750	2.750	8,000	22,000	2.7500	1.772	1.753	1.772	1.772	1.772	12,415	1.7721	0.00%
2016-11-16	0	2.750	2.750	2.760	2.750	2.750	6,000	16,500	2.7500	1.772	1.772	1.779	1.772	1.772	9,311	1.7721	0.00%
2016-11-15	0	2.750	2.710	2.760	2.750	2.750	250,000	687,500	2.7500	1.772	1.746	1.779	1.772	1.772	387,957	1.7721	1.85%
2016-11-14	0	2.700	2.700	2.720	2.650	2.710	54,054	145,757	2.6965	1.740	1.740	1.753	1.708	1.746	83,882	1.7376	-0.74%
2016-11-11	0	2.720	2.720	2.760	2.700	2.780	110,000	304,200	2.7655	1.753	1.753	1.779	1.740	1.791	170,701	1.7821	-1.45%
2016-11-10	0	2.760	2.760	2.860	2.750	2.780	66,000	182,300	2.7621	1.779	1.779	1.843	1.772	1.791	102,421	1.7799	0.36%
2016-11-09	0	2.750	2.700	2.750	-	-	0	0	-	1.772	1.740	1.772	-	-	0	-	0.00%
2016-11-08	0	2.750	2.750	2.800	-	-	0	0	-	1.772	1.772	1.804	-	-	0	-	0.00%
2016-11-07	0	2.750	2.750	2.770	2.750	2.750	552,000	1,518,000	2.7500	1.772	1.772	1.785	1.772	1.772	856,608	1.7721	0.00%
2016-11-04	0	2.750	2.740	2.770	2.730	2.750	152,000	416,660	2.7412	1.772	1.766	1.785	1.759	1.772	235,878	1.7664	0.36%
2016-11-03	0	2.740	2.740	2.820	2.740	2.740	10,000	27,400	2.7400	1.766	1.766	1.817	1.766	1.766	15,518	1.7657	-1.08%
2016-11-02	0	2.770	2.750	2.900	-	-	0	0	-	1.785	1.772	1.869	-	-	0	-	0.00%
2016-11-01	0	2.770	2.750	2.780	2.770	2.770	14,000	38,780	2.7700	1.785	1.772	1.791	1.785	1.785	21,726	1.7850	0.00%
2016-10-31	0	2.770	2.770	2.800	2.720	2.800	784,000	2,174,120	2.7731	1.785	1.785	1.804	1.753	1.804	1,216,632	1.7870	0.73%
2016-10-28	0	2.750	2.720	2.760	2.750	2.750	3,200	8,716	2.7238	1.772	1.753	1.779	1.772	1.772	4,966	1.7552	0.36%
2016-10-27	0	2.740	2.710	2.780	-	-	0	0	-	1.766	1.746	1.791	-	-	0	-	0.00%
2016-10-26	0	2.740	2.740	2.790	2.700	2.740	54,000	145,960	2.7030	1.766	1.766	1.798	1.740	1.766	83,799	1.7418	-0.72%
2016-10-25	0	2.760	2.750	2.760	2.750	2.770	358,000	987,220	2.7576	1.779	1.772	1.779	1.772	1.785	555,554	1.7770	0.00%
2016-10-24	0	2.760	2.760	2.770	2.710	2.780	276,260	761,182	2.7553	1.779	1.779	1.785	1.746	1.791	428,708	1.7755	1.10%
2016-10-20	0	2.730	2.730	2.800	2.730	2.750	12,000	32,960	2.7467	1.759	1.759	1.804	1.759	1.772	18,622	1.7700	0.00%
2016-10-19	0	2.730	2.730	2.760	2.720	2.720	2,000	5,440	2.7200	1.759	1.759	1.779	1.753	1.753	3,104	1.7528	-0.73%
2016-10-18	0	2.750	2.750	2.760	2.740	2.760	298,000	818,640	2.7471	1.772	1.772	1.779	1.766	1.779	462,444	1.7702	0.36%
2016-10-17	0	2.740	2.740	2.750	2.740	2.750	334,000	915,400	2.7407	1.766	1.766	1.772	1.766	1.772	518,310	1.7661	0.00%
2016-10-14	0	2.740	2.740	2.760	2.740	2.750	560,000	1,536,400	2.7436	1.766	1.766	1.779	1.766	1.772	869,023	1.7680	0.00%
2016-10-13	0	2.740	2.740	2.780	2.740	2.740	28,000	76,720	2.7400	1.766	1.766	1.791	1.766	1.766	43,451	1.7657	0.00%
2016-10-12	0	2.740	2.740	2.800	2.740	2.740	26,000	71,240	2.7400	1.766	1.766	1.804	1.766	1.766	40,347	1.7657	-0.72%
2016-10-11	0	2.760	2.740	2.760	2.740	2.760	26,000	71,440	2.7477	1.779	1.766	1.779	1.766	1.779	40,347	1.7706	1.47%
2016-10-07	0	2.720	2.720	2.750	2.720	2.780	31,400	85,860	2.7344	1.753	1.753	1.772	1.753	1.791	48,727	1.7620	-1.09%
2016-10-06	0	2.750	2.750	2.780	-	-	0	0	-	1.772	1.772	1.791	-	-	0	-	0.00%
2016-10-05	0	2.750	2.750	2.760	2.750	2.750	50,000	137,500	2.7500	1.772	1.772	1.779	1.772	1.772	77,591	1.7721	0.36%
2016-10-04	0	2.740	2.740	2.780	2.740	2.760	48,000	132,320	2.7567	1.766	1.766	1.791	1.766	1.779	74,488	1.7764	-0.72%
2016-10-03	0	2.760	2.730	2.780	2.720	2.760	778,000	2,130,540	2.7385	1.779	1.759	1.791	1.753	1.779	1,207,321	1.7647	1.85%
2016-09-30	0	2.710	2.700	2.720	2.710	2.710	4,000	10,840	2.7100	1.746	1.740	1.753	1.746	1.746	6,207	1.7463	-0.37%
2016-09-29	0	2.720	2.700	2.750	-	-	0	0	-	1.753	1.740	1.772	-	-	0	-	0.00%
2016-09-28	0	2.720	2.720	2.750	-	-	0	0	-	1.753	1.753	1.772	-	-	0	-	0.00%
2016-09-27	0	2.720	2.700	2.750	-	-	0	0	-	1.753	1.740	1.772	-	-	0	-	0.00%
2016-09-26	0	2.720	2.700	2.750	-	-	0	0	-	1.753	1.740	1.772	-	-	0	-	0.00%
2016-09-23	0	2.760	2.720	2.770	2.750	2.760	88,000	242,620	2.7570	1.753	1.727	1.759	1.746	1.753	138,569	1.7509	1.10%
2016-09-22	0	2.730	2.730	2.750	2.730	2.760	24,000	65,820	2.7425	1.734	1.734	1.746	1.734	1.753	37,792	1.7417	0.00%
2016-09-21	0	2.730	2.730	2.760	2.720	2.730	80,000	218,300	2.7288	1.734	1.734	1.753	1.727	1.734	125,972	1.7329	0.37%
2016-09-20	0	2.720	2.710	2.760	-	-	0	0	-	1.727	1.721	1.753	-	-	0	-	0.00%
2016-09-19	0	2.720	2.720	2.760	2.710	2.720	34,000	92,200	2.7118	1.727	1.727	1.753	1.721	1.727	53,538	1.7221	0.00%
2016-09-15	0	2.720	2.720	2.740	2.720	2.720	2,000	5,440	2.7200	1.727	1.727	1.740	1.727	1.727	3,149	1.7274	0.00%
2016-09-14	0	2.720	2.720	2.750	-	-	0	0	-	1.727	1.727	1.746	-	-	0	-	0.00%
2016-09-13	0	2.720	2.720	2.750	2.720	2.750	48,000	130,780	2.7246	1.727	1.727	1.746	1.727	1.746	75,583	1.7303	0.00%
2016-09-12	0	2.720	2.620	2.750	2.720	2.720	18,000	48,960	2.7200	1.727	1.664	1.746	1.727	1.727	28,344	1.7274	-0.73%
2016-09-09	0	2.740	2.740	2.780	2.740	2.810	224,000	622,800	2.7804	1.740	1.740	1.765	1.740	1.785	352,721	1.7657	0.74%
2016-09-08	0	2.720	2.720	2.750	2.720	2.740	80,000	218,800	2.7350	1.727	1.727	1.746	1.727	1.740	125,972	1.7369	-0.37%
2016-09-07	0	2.730	2.720	2.750	2.720	2.730	134,000	365,220	2.7255	1.734	1.727	1.746	1.727	1.734	211,003	1.7309	0.00%
2016-09-06	0	2.730	2.710	2.740	2.720	2.730	16,000	43,660	2.7288	1.734	1.721	1.740	1.727	1.734	25,194	1.7329	0.00%
2016-09-05	0	2.730	2.720	2.740	2.710	2.730	70,000	190,400	2.7200	1.734	1.727	1.740	1.721	1.734	110,225	1.7274	0.74%
2016-09-02	0	2.710	2.710	2.730	2.710	2.710	4,000	10,840	2.7100	1.721	1.721	1.734	1.721	1.721	6,299	1.7210	-0.73%
2016-09-01	0	2.730	2.710	2.790	2.720	2.730	50,000	136,300	2.7260	1.734	1.721	1.772	1.727	1.734	78,732	1.7312	0.37%
2016-08-31	0	2.720	2.720	2.750	2.700	2.720	174,000	471,080	2.7074	1.727	1.727	1.746	1.715	1.727	273,989	1.7193	0.00%
2016-08-30	0	2.720	2.720	2.740	2.700	2.710	44,096	119,295	2.7053	1.727	1.727	1.740	1.715	1.721	69,436	1.7181	0.74%
2016-08-29	0	2.700	2.700	2.750	2.700	2.750	208,320	567,914	2.7262	1.715	1.715	1.746	1.715	1.746	328,031	1.7313	-1.10%
2016-08-26	0	2.730	2.730	2.770	2.730	2.730	86,000	234,780	2.7300	1.734	1.734	1.759	1.734	1.734	135,420	1.7337	-1.44%
2016-08-25	0	2.770	2.730	2.770	2.730	2.780	54,000	149,620	2.7707	1.759	1.734	1.759	1.734	1.765	85,031	1.7596	1.47%
2016-08-24	0	2.730	2.710	2.800	2.720	2.740	72,000	196,960	2.7356	1.734	1.721	1.778	1.727	1.740	113,375	1.7372	-0.36%
2016-08-23	0	2.740	2.720	2.760	-	-	0	0	-	1.740	1.727	1.753	-	-	0	-	0.00%
2016-08-22	0	2.740	2.740	2.800	2.740	2.750	20,000	54,820	2.7410	1.740	1.740	1.778	1.740	1.746	31,493	1.7407	1.11%
2016-08-19	0	2.710	2.700	2.730	2.710	2.710	12,000	32,520	2.7100	1.721	1.715	1.734	1.721	1.721	18,896	1.7210	-2.52%
2016-08-18	0	2.780	2.750	2.790	2.780	2.790	54,000	150,400	2.7852	1.765	1.746	1.772	1.765	1.772	85,031	1.7688	0.36%
2016-08-17	0	2.770	2.750	2.770	2.720	2.770	266,000	732,200	2.7526	1.759	1.746	1.759	1.727	1.759	418,856	1.7481	0.73%
2016-08-16	0	2.750	2.750	2.780	2.750	2.750	92,000	253,000	2.7500	1.746	1.746	1.765	1.746	1.746	144,868	1.7464	0.00%
2016-08-15	0	2.750	2.750	2.780	2.750	2.760	54,000	148,580	2.7515	1.746	1.746	1.765	1.746	1.753	85,031	1.7474	0.36%
2016-08-12	0	2.740	2.710	2.780	2.740	2.740	4,000	10,960	2.7400	1.740	1.721	1.765	1.740	1.740	6,299	1.7401	0.00%
2016-08-11	0	2.740	2.720	2.740	-	-	0	0	-	1.740	1.727	1.740	-	-	0	-	-1.44%
2016-08-10	0	2.780	2.700	2.780	2.710	2.800	8,000	22,180	2.7725	1.765	1.715	1.765	1.721	1.778	12,597	1.7607	2.96%
2016-08-09	0	2.700	2.680	2.710	2.680	2.700	212,000	572,180	2.6990	1.715	1.702	1.721	1.702	1.715	333,825	1.7140	0.00%
2016-08-08	0	2.700	2.700	2.720	2.630	2.750	280,000	756,080	2.7003	1.715	1.715	1.727	1.670	1.746	440,901	1.7149	0.00%
2016-08-05	0	2.700	2.680	2.790	2.700	2.700	340,000	918,000	2.7000	1.715	1.702	1.772	1.715	1.715	535,380	1.7147	0.00%
2016-08-04	0	2.700	2.650	2.700	2.700	2.700	2,000	5,400	2.7000	1.715	1.683	1.715	1.715	1.715	3,149	1.7147	0.00%
2016-08-03	0	2.700	2.700	2.710	2.700	2.700	454,000	1,225,800	2.7000	1.715	1.715	1.721	1.715	1.715	714,890	1.7147	0.00%
2016-08-01	0	2.700	2.690	2.780	2.690	2.700	106,000	285,820	2.6964	1.715	1.708	1.765	1.708	1.715	166,913	1.7124	0.37%
2016-07-29	0	2.690	2.690	2.730	2.690	2.700	126,000	339,760	2.6965	1.708	1.708	1.734	1.708	1.715	198,406	1.7125	-0.37%
2016-07-28	0	2.700	2.700	2.730	2.690	2.730	149,525	404,023	2.7020	1.715	1.715	1.734	1.708	1.734	235,449	1.7160	0.00%
2016-07-27	0	2.700	2.700	2.730	2.700	2.700	90,000	243,000	2.7000	1.715	1.715	1.734	1.715	1.715	141,718	1.7147	0.00%
2016-07-26	0	2.700	2.700	2.760	2.690	2.700	172,000	464,380	2.6999	1.715	1.715	1.753	1.708	1.715	270,839	1.7146	0.00%
2016-07-25	0	2.700	2.700	2.750	2.700	2.700	60,000	162,000	2.7000	1.715	1.715	1.746	1.715	1.715	94,479	1.7147	0.00%
2016-07-22	0	2.700	2.700	2.720	2.700	2.700	168,000	453,600	2.7000	1.715	1.715	1.727	1.715	1.715	264,541	1.7147	0.00%
2016-07-21	0	2.700	2.700	2.730	2.700	2.730	144,000	389,800	2.7069	1.715	1.715	1.734	1.715	1.734	226,749	1.7191	-0.37%
2016-07-20	0	2.710	2.700	2.740	2.690	2.720	293,000	791,590	2.7017	1.721	1.715	1.740	1.708	1.727	461,372	1.7157	0.74%
2016-07-19	0	2.690	2.680	2.720	2.690	2.700	78,000	210,160	2.6944	1.708	1.702	1.727	1.708	1.715	122,823	1.7111	-0.37%
2016-07-18	0	2.700	2.680	2.720	2.700	2.700	80,000	216,000	2.7000	1.715	1.702	1.727	1.715	1.715	125,972	1.7147	0.00%
2016-07-15	0	2.700	2.680	2.700	2.700	2.700	88,000	237,600	2.7000	1.715	1.702	1.715	1.715	1.715	138,569	1.7147	-1.10%
2016-07-14	0	2.730	2.700	2.740	2.700	2.740	156,000	422,180	2.7063	1.734	1.715	1.740	1.715	1.740	245,645	1.7187	1.11%
2016-07-13	0	2.700	2.700	2.740	2.700	2.700	194,625	525,425	2.6997	1.715	1.715	1.740	1.715	1.715	306,466	1.7145	0.00%
2016-07-12	0	2.700	2.700	2.730	2.700	2.700	186,000	502,200	2.7000	1.715	1.715	1.734	1.715	1.715	292,884	1.7147	1.12%
2016-07-11	0	2.670	2.660	2.770	2.670	2.700	4,000	10,740	2.6850	1.696	1.689	1.759	1.696	1.715	6,299	1.7051	-1.11%
2016-07-08	0	2.700	2.700	2.730	2.700	2.730	132,000	357,120	2.7055	1.715	1.715	1.734	1.715	1.734	207,853	1.7181	0.75%
2016-07-07	0	2.680	2.680	2.730	2.650	2.700	44,000	118,200	2.6864	1.702	1.702	1.734	1.683	1.715	69,284	1.7060	-1.11%
2016-07-06	0	2.710	2.700	2.710	2.710	2.710	8,000	21,680	2.7100	1.721	1.715	1.721	1.721	1.721	12,597	1.7210	0.37%
2016-07-05	0	2.700	2.700	2.730	2.700	2.700	100,000	270,000	2.7000	1.715	1.715	1.734	1.715	1.715	157,465	1.7147	0.00%
2016-07-04	0	2.700	2.700	2.720	2.690	2.700	110,000	296,860	2.6987	1.715	1.715	1.727	1.708	1.715	173,211	1.7139	1.50%
2016-06-30	0	2.660	2.660	2.690	2.660	2.670	10,000	26,680	2.6680	1.689	1.689	1.708	1.689	1.696	15,746	1.6943	0.00%
2016-06-29	0	2.660	2.660	2.720	-	-	0	0	-	1.689	1.689	1.727	-	-	0	-	0.00%
2016-06-28	0	2.660	2.660	2.700	-	-	0	0	-	1.689	1.689	1.715	-	-	0	-	0.76%
2016-06-27	0	2.640	2.640	2.760	2.580	2.640	42,000	110,760	2.6371	1.677	1.677	1.753	1.638	1.677	66,135	1.6748	0.00%
2016-06-24	0	2.640	2.640	2.700	2.620	2.700	54,000	143,180	2.6515	1.677	1.677	1.715	1.664	1.715	85,031	1.6839	-2.22%
2016-06-23	0	2.700	2.610	2.730	-	-	0	0	-	1.715	1.658	1.734	-	-	0	-	0.00%
2016-06-22	0	2.700	2.680	2.720	2.670	2.700	78,000	210,240	2.6954	1.715	1.702	1.727	1.696	1.715	122,823	1.7117	0.00%
2016-06-21	0	2.700	2.630	2.700	2.670	2.700	58,000	155,980	2.6893	1.715	1.670	1.715	1.696	1.715	91,330	1.7079	1.12%
2016-06-20	0	2.670	2.660	2.700	2.650	2.670	134,000	355,620	2.6539	1.696	1.689	1.715	1.683	1.696	211,003	1.6854	0.75%
2016-06-17	0	2.650	2.650	2.710	2.650	2.700	62,000	166,580	2.6868	1.683	1.683	1.721	1.683	1.715	97,628	1.7063	0.76%
2016-06-16	0	2.630	2.630	2.660	2.600	2.620	136,000	355,320	2.6126	1.670	1.670	1.689	1.651	1.664	214,152	1.6592	0.77%
2016-06-15	0	2.610	2.610	2.740	2.570	2.610	10,000	26,020	2.6020	1.658	1.658	1.740	1.632	1.658	15,746	1.6524	-1.88%
2016-06-14	0	2.660	2.660	2.760	2.640	2.660	16,000	42,480	2.6550	1.689	1.689	1.753	1.677	1.689	25,194	1.6861	0.76%
2016-06-13	0	2.640	2.630	2.740	2.640	2.640	14,000	36,940	2.6386	1.677	1.670	1.740	1.677	1.677	22,045	1.6757	-1.49%
2016-06-10	0	2.680	2.660	2.710	2.630	2.680	136,000	359,660	2.6446	1.702	1.689	1.721	1.670	1.702	214,152	1.6795	-1.11%
2016-06-08	0	2.710	2.710	2.770	2.700	2.710	118,000	318,700	2.7008	1.721	1.721	1.759	1.715	1.721	185,808	1.7152	0.37%
2016-06-07	0	2.700	2.630	2.700	2.690	2.700	14,000	37,760	2.6971	1.715	1.670	1.715	1.708	1.715	22,045	1.7129	0.75%
2016-06-06	0	2.680	2.640	2.700	-	-	0	0	-	1.702	1.677	1.715	-	-	0	-	0.00%
2016-06-03	0	2.680	2.570	2.680	2.680	2.680	16,000	42,880	2.6800	1.702	1.632	1.702	1.702	1.702	25,194	1.7020	0.00%
2016-06-02	0	2.680	2.680	2.700	2.640	2.680	48,000	128,400	2.6750	1.702	1.702	1.715	1.677	1.702	75,583	1.6988	2.29%
2016-06-01	0	2.620	2.620	2.640	-	-	0	0	-	1.664	1.664	1.677	-	-	0	-	0.00%
2016-05-31	0	2.620	2.620	2.640	-	-	0	0	-	1.664	1.664	1.677	-	-	0	-	0.00%
2016-05-30	0	2.620	2.600	2.640	2.620	2.620	20,000	52,400	2.6200	1.664	1.651	1.677	1.664	1.664	31,493	1.6639	0.77%
2016-05-27	0	2.600	2.600	2.650	-	-	0	0	-	1.651	1.651	1.683	-	-	0	-	0.39%
2016-05-26	0	2.590	2.590	2.630	2.560	2.600	136,000	351,140	2.5819	1.645	1.645	1.670	1.626	1.651	214,152	1.6397	-0.38%
2016-05-25	0	2.600	2.580	2.620	2.600	2.600	30,000	78,000	2.6000	1.651	1.638	1.664	1.651	1.651	47,239	1.6512	2.36%
2016-05-24	0	2.600	2.600	2.680	2.560	2.600	172,000	442,080	2.5702	1.613	1.613	1.663	1.588	1.613	277,237	1.5946	1.17%
2016-05-23	0	2.570	2.570	2.640	2.560	2.650	198,000	508,080	2.5661	1.594	1.594	1.638	1.588	1.644	319,145	1.5920	-4.81%
2016-05-20	0	2.700	2.610	2.790	-	-	0	0	-	1.675	1.619	1.731	-	-	0	-	0.00%
2016-05-19	0	2.700	2.700	2.730	2.700	2.700	16,000	43,200	2.7000	1.675	1.675	1.694	1.675	1.675	25,790	1.6751	0.00%
2016-05-18	0	2.700	2.700	2.730	2.700	2.700	14,000	37,800	2.7000	1.675	1.675	1.694	1.675	1.675	22,566	1.6751	0.00%
2016-05-17	0	2.700	2.660	2.720	2.700	2.700	10,000	27,000	2.7000	1.675	1.650	1.688	1.675	1.675	16,118	1.6751	1.50%
2016-05-16	0	2.660	2.610	2.730	2.620	2.660	116,000	307,500	2.6509	1.650	1.619	1.694	1.625	1.650	186,974	1.6446	1.14%
2016-05-13	0	2.630	2.630	2.670	2.610	2.680	62,825	165,403	2.6328	1.632	1.632	1.656	1.619	1.663	101,264	1.6334	0.00%
2016-05-12	0	2.630	2.630	2.710	-	-	0	0	-	1.632	1.632	1.681	-	-	0	-	0.38%
2016-05-11	0	2.620	2.620	2.690	2.620	2.620	8,000	20,960	2.6200	1.625	1.625	1.669	1.625	1.625	12,895	1.6255	0.00%
2016-05-10	0	2.620	2.620	2.740	2.610	2.630	4,000	10,480	2.6200	1.625	1.625	1.700	1.619	1.632	6,447	1.6255	-0.76%
2016-05-09	0	2.640	2.640	2.780	2.640	2.640	10,000	26,400	2.6400	1.638	1.638	1.725	1.638	1.638	16,118	1.6379	-1.49%
2016-05-06	0	2.680	2.640	2.750	2.680	2.700	18,000	48,320	2.6844	1.663	1.638	1.706	1.663	1.675	29,013	1.6654	-2.19%
2016-05-05	0	2.740	2.710	2.770	-	-	0	0	-	1.700	1.681	1.719	-	-	0	-	0.00%
2016-05-04	0	2.740	2.720	2.760	2.710	2.740	52,000	142,180	2.7342	1.700	1.688	1.712	1.681	1.700	83,816	1.6963	0.00%
2016-05-03	0	2.740	2.700	2.740	2.750	2.760	26,000	71,700	2.7577	1.700	1.675	1.700	1.706	1.712	41,908	1.7109	1.48%
2016-04-29	0	2.700	2.700	2.730	-	-	0	0	-	1.675	1.675	1.694	-	-	0	-	0.00%
2016-04-28	0	2.700	2.700	2.730	2.700	2.700	4,000	10,800	2.7000	1.675	1.675	1.694	1.675	1.675	6,447	1.6751	-1.10%
2016-04-27	0	2.730	2.700	2.730	2.690	2.730	110,000	299,200	2.7200	1.694	1.675	1.694	1.669	1.694	177,303	1.6875	3.02%
2016-04-26	0	2.650	2.650	2.710	2.640	2.750	16,000	43,020	2.6888	1.644	1.644	1.681	1.638	1.706	25,790	1.6681	-1.85%
2016-04-25	0	2.700	2.670	2.750	2.700	2.700	44,000	118,800	2.7000	1.675	1.656	1.706	1.675	1.675	70,921	1.6751	0.00%
2016-04-22	0	2.700	2.660	2.730	2.700	2.700	10,000	27,000	2.7000	1.675	1.650	1.694	1.675	1.675	16,118	1.6751	0.00%
2016-04-21	0	2.700	2.700	2.750	2.660	2.730	116,000	314,500	2.7112	1.675	1.675	1.706	1.650	1.694	186,974	1.6821	1.89%
2016-04-20	0	2.650	2.650	2.690	2.620	2.720	66,000	174,940	2.6506	1.644	1.644	1.669	1.625	1.688	106,382	1.6445	-1.85%
2016-04-19	0	2.700	2.640	2.700	-	-	0	0	-	1.675	1.638	1.675	-	-	0	-	0.00%
2016-04-18	0	2.700	2.680	2.710	2.610	2.700	142,000	379,780	2.6745	1.675	1.663	1.681	1.619	1.675	228,882	1.6593	0.37%
2016-04-15	0	2.690	2.630	2.690	-	-	0	0	-	1.669	1.632	1.669	-	-	0	-	-0.37%
2016-04-14	0	2.700	2.660	2.720	2.620	2.730	237,400	644,078	2.7130	1.675	1.650	1.688	1.625	1.694	382,652	1.6832	-1.10%
2016-04-13	0	2.730	2.640	2.740	2.700	2.730	72,000	194,700	2.7042	1.694	1.638	1.700	1.675	1.694	116,053	1.6777	1.11%
2016-04-12	0	2.700	2.610	2.700	2.700	2.700	4,000	10,800	2.7000	1.675	1.619	1.675	1.675	1.675	6,447	1.6751	0.00%
2016-04-11	0	2.700	2.670	2.700	2.600	2.790	112,000	299,800	2.6768	1.675	1.656	1.675	1.613	1.731	180,527	1.6607	3.85%
2016-04-08	0	2.600	2.600	2.650	2.600	2.620	60,000	156,120	2.6020	1.613	1.613	1.644	1.613	1.625	96,711	1.6143	0.00%
2016-04-07	0	2.600	2.600	2.620	2.600	2.690	646,000	1,683,480	2.6060	1.613	1.613	1.625	1.613	1.669	1,041,251	1.6168	-0.76%
2016-04-06	0	2.620	2.620	2.650	2.600	2.600	26,039	67,703	2.6001	1.625	1.625	1.644	1.613	1.613	41,971	1.6131	0.77%
2016-04-05	0	2.600	2.600	2.650	-	-	0	0	-	1.613	1.613	1.644	-	-	0	-	0.00%
2016-04-01	0	2.600	2.560	2.650	-	-	0	0	-	1.613	1.588	1.644	-	-	0	-	0.00%
2016-03-31	0	2.600	2.600	2.650	2.600	2.600	24,000	62,400	2.6000	1.613	1.613	1.644	1.613	1.613	38,684	1.6131	0.00%
2016-03-30	0	2.600	2.600	2.620	2.560	2.620	64,000	165,280	2.5825	1.613	1.613	1.625	1.588	1.625	103,158	1.6022	1.56%
2016-03-29	0	2.560	2.560	2.600	2.550	2.600	166,000	424,420	2.5567	1.588	1.588	1.613	1.582	1.613	267,566	1.5862	-5.19%
2016-03-24	0	2.700	2.700	2.730	2.660	2.740	126,000	341,420	2.7097	1.675	1.675	1.694	1.650	1.700	203,092	1.6811	-1.82%
2016-03-23	0	2.750	2.700	2.780	-	-	0	0	-	1.706	1.675	1.725	-	-	0	-	0.00%
2016-03-22	0	2.750	2.700	2.750	2.660	2.750	154,000	419,340	2.7230	1.706	1.675	1.706	1.650	1.706	248,224	1.6894	1.85%
2016-03-21	0	2.700	2.700	2.750	2.650	2.700	100,000	269,800	2.6980	1.675	1.675	1.706	1.644	1.675	161,184	1.6739	0.00%
2016-03-18	0	2.700	2.700	2.750	2.700	2.700	4,000	10,800	2.7000	1.675	1.675	1.706	1.675	1.675	6,447	1.6751	0.00%
2016-03-17	0	2.700	2.700	2.710	2.700	2.710	242,000	653,760	2.7015	1.675	1.675	1.681	1.675	1.681	390,066	1.6760	0.00%
2016-03-16	0	2.700	2.700	2.750	2.700	2.720	46,000	124,240	2.7009	1.675	1.675	1.706	1.675	1.688	74,145	1.6756	0.00%
2016-03-15	0	2.700	2.660	2.750	-	-	0	0	-	1.675	1.650	1.706	-	-	0	-	0.00%
2016-03-14	0	2.700	2.700	2.770	2.700	2.750	84,000	228,380	2.7188	1.675	1.675	1.719	1.675	1.706	135,395	1.6868	0.00%
2016-03-11	0	2.700	2.680	2.700	2.680	2.800	326,000	880,300	2.7003	1.675	1.663	1.675	1.663	1.737	525,461	1.6753	1.12%
2016-03-10	0	2.670	2.660	2.770	2.600	2.670	32,000	85,100	2.6594	1.656	1.650	1.719	1.613	1.656	51,579	1.6499	2.69%
2016-03-09	0	2.600	2.560	2.700	-	-	0	0	-	1.613	1.588	1.675	-	-	0	-	0.00%
2016-03-08	0	2.600	2.550	2.760	-	-	0	0	-	1.613	1.582	1.712	-	-	0	-	0.00%
2016-03-07	0	2.600	2.500	2.810	2.600	2.620	12,000	31,240	2.6033	1.613	1.551	1.743	1.613	1.625	19,342	1.6151	-0.76%
2016-03-04	0	2.620	2.620	2.750	2.620	2.620	9,000	23,530	2.6144	1.625	1.625	1.706	1.625	1.625	14,507	1.6220	-1.13%
2016-03-03	0	2.650	2.620	2.800	-	-	0	0	-	1.644	1.625	1.737	-	-	0	-	0.00%
2016-03-02	0	2.650	2.650	2.730	2.560	2.840	112,000	295,860	2.6416	1.644	1.644	1.694	1.588	1.762	180,527	1.6389	-2.21%
2016-03-01	0	2.710	2.600	2.710	2.560	2.710	68,000	182,100	2.6779	1.681	1.613	1.681	1.588	1.681	109,605	1.6614	5.86%
2016-02-29	0	2.560	2.560	2.630	-	-	0	0	-	1.588	1.588	1.632	-	-	0	-	0.00%
2016-02-26	0	2.560	2.510	2.650	2.510	2.560	66,000	168,460	2.5524	1.588	1.557	1.644	1.557	1.588	106,382	1.5835	2.40%
2016-02-25	0	2.500	2.500	2.550	2.500	2.510	266,000	665,200	2.5008	1.551	1.551	1.582	1.551	1.557	428,750	1.5515	0.00%
2016-02-24	0	2.500	2.470	2.500	2.500	2.510	60,000	150,400	2.5067	1.551	1.532	1.551	1.551	1.557	96,711	1.5552	-0.40%
2016-02-23	0	2.510	2.500	2.560	2.500	2.540	84,000	211,360	2.5162	1.557	1.551	1.588	1.551	1.576	135,395	1.5611	0.00%
2016-02-22	0	2.510	2.500	2.510	2.510	2.510	6,000	15,060	2.5100	1.557	1.551	1.557	1.557	1.557	9,671	1.5572	1.21%
2016-02-19	0	2.480	2.480	2.490	2.480	2.480	20,000	49,600	2.4800	1.539	1.539	1.545	1.539	1.539	32,237	1.5386	0.00%
2016-02-18	0	2.480	2.420	2.520	2.470	2.480	240,000	595,100	2.4796	1.539	1.501	1.563	1.532	1.539	386,843	1.5384	1.22%
2016-02-17	0	2.450	2.420	2.480	2.420	2.480	124,000	303,500	2.4476	1.520	1.501	1.539	1.501	1.539	199,869	1.5185	-1.21%
2016-02-16	0	2.480	2.480	2.540	2.480	2.480	250,000	620,000	2.4800	1.539	1.539	1.576	1.539	1.539	402,961	1.5386	0.00%
2016-02-15	0	2.480	2.480	2.550	2.480	2.480	26,000	64,480	2.4800	1.539	1.539	1.582	1.539	1.539	41,908	1.5386	-0.40%
2016-02-12	0	2.490	2.480	2.500	2.480	2.490	4,000	9,940	2.4850	1.545	1.539	1.551	1.539	1.545	6,447	1.5417	1.22%
2016-02-11	0	2.460	2.460	2.540	2.460	2.500	314,000	782,920	2.4934	1.526	1.526	1.576	1.526	1.551	506,119	1.5469	-1.60%
2016-02-05	0	2.500	2.500	2.540	2.500	2.520	82,000	205,760	2.5093	1.551	1.551	1.576	1.551	1.563	132,171	1.5568	-1.57%
2016-02-04	0	2.540	2.500	2.570	-	-	0	0	-	1.576	1.551	1.594	-	-	0	-	0.00%
2016-02-03	0	2.540	2.490	2.550	-	-	16	39	2.4375	1.576	1.545	1.582	-	-	26	1.5122	0.00%
2016-02-02	0	2.540	2.490	2.540	2.500	2.540	78,000	195,400	2.5051	1.576	1.545	1.576	1.551	1.576	125,724	1.5542	0.40%
2016-02-01	0	2.530	2.530	2.590	2.530	2.540	226,000	571,840	2.5303	1.570	1.570	1.607	1.570	1.576	364,277	1.5698	0.00%
2016-01-29	0	2.530	2.530	2.590	2.510	2.560	16,000	40,480	2.5300	1.570	1.570	1.607	1.557	1.588	25,790	1.5696	1.20%
2016-01-28	0	2.500	2.500	2.520	-	-	0	0	-	1.551	1.551	1.563	-	-	0	-	0.00%
2016-01-27	0	2.500	2.480	2.600	2.480	2.500	60,000	149,000	2.4833	1.551	1.539	1.613	1.539	1.551	96,711	1.5407	0.81%
2016-01-26	0	2.480	2.480	2.600	2.480	2.490	20,000	49,660	2.4830	1.539	1.539	1.613	1.539	1.545	32,237	1.5405	-0.80%
2016-01-25	0	2.500	2.500	2.530	-	-	0	0	-	1.551	1.551	1.570	-	-	0	-	0.00%
2016-01-22	0	2.500	2.500	2.520	2.470	2.500	90,000	224,440	2.4938	1.551	1.551	1.563	1.532	1.551	145,066	1.5472	0.81%
2016-01-21	0	2.480	2.460	2.500	2.470	2.490	972,000	2,410,540	2.4800	1.539	1.526	1.551	1.532	1.545	1,566,712	1.5386	0.00%
2016-01-20	0	2.480	2.480	2.600	2.480	2.590	1,246,000	3,095,020	2.4840	1.539	1.539	1.613	1.539	1.607	2,008,357	1.5411	-0.80%
2016-01-19	0	2.500	2.500	2.580	2.480	2.490	100,000	248,020	2.4802	1.551	1.551	1.601	1.539	1.545	161,184	1.5387	0.81%
2016-01-18	0	2.480	2.480	2.600	2.470	2.490	128,000	317,460	2.4802	1.539	1.539	1.613	1.532	1.545	206,316	1.5387	0.00%
2016-01-15	0	2.480	2.480	2.570	2.470	2.480	72,000	178,340	2.4769	1.539	1.539	1.594	1.532	1.539	116,053	1.5367	-1.20%
2016-01-14	0	2.510	2.510	2.560	2.500	2.550	82,000	206,660	2.5202	1.557	1.557	1.588	1.551	1.582	132,171	1.5636	-0.40%
2016-01-13	0	2.520	2.500	2.580	2.520	2.520	10,000	25,200	2.5200	1.563	1.551	1.601	1.563	1.563	16,118	1.5634	0.40%
2016-01-12	0	2.510	2.510	2.700	2.470	2.510	374,000	932,900	2.4944	1.557	1.557	1.675	1.532	1.557	602,830	1.5475	0.40%
2016-01-11	0	2.500	2.490	2.580	2.480	2.510	92,000	229,880	2.4987	1.551	1.545	1.601	1.539	1.557	148,290	1.5502	-0.79%
2016-01-08	0	2.520	2.520	2.600	-	-	0	0	-	1.563	1.563	1.613	-	-	0	-	0.80%
2016-01-07	0	2.500	2.500	2.580	2.420	2.580	58,000	143,860	2.4803	1.551	1.551	1.601	1.501	1.601	93,487	1.5388	-3.47%
2016-01-06	0	2.590	2.590	2.650	2.590	2.600	56,000	145,540	2.5989	1.607	1.607	1.644	1.607	1.613	90,263	1.6124	0.78%
2016-01-05	0	2.570	2.570	2.610	2.560	2.600	100,000	258,580	2.5858	1.594	1.594	1.619	1.588	1.613	161,184	1.6042	-3.75%
2016-01-04	0	2.670	2.430	2.670	2.600	2.670	59,000	153,990	2.6100	1.656	1.508	1.656	1.613	1.656	95,099	1.6193	1.91%
2015-12-31	0	2.620	2.620	2.660	2.620	2.630	66,000	172,980	2.6209	1.625	1.625	1.650	1.625	1.632	106,382	1.6260	0.00%
2015-12-30	0	2.620	2.620	2.660	2.620	2.620	80,000	209,600	2.6200	1.625	1.625	1.650	1.625	1.625	128,948	1.6255	0.00%
2015-12-29	0	2.620	2.620	2.680	2.600	2.680	42,000	111,640	2.6581	1.625	1.625	1.663	1.613	1.663	67,697	1.6491	-1.87%
2015-12-28	0	2.670	2.600	2.670	2.680	2.680	30,000	80,400	2.6800	1.656	1.613	1.656	1.663	1.663	48,355	1.6627	0.38%
2015-12-24	0	2.660	2.620	2.680	-	-	0	0	-	1.650	1.625	1.663	-	-	0	-	0.00%
2015-12-23	0	2.660	2.640	2.680	2.600	2.680	186,000	489,900	2.6339	1.650	1.638	1.663	1.613	1.663	299,803	1.6341	1.53%
2015-12-22	0	2.620	2.620	2.650	2.620	2.620	130,000	340,600	2.6200	1.625	1.625	1.644	1.625	1.625	209,540	1.6255	-2.24%
2015-12-21	0	2.680	2.620	2.680	2.600	2.680	98,000	255,520	2.6073	1.663	1.625	1.663	1.613	1.663	157,961	1.6176	2.68%
2015-12-18	0	2.610	2.610	2.700	-	-	0	0	-	1.619	1.619	1.675	-	-	0	-	0.38%
2015-12-17	0	2.600	2.600	2.700	2.600	2.610	124,000	322,080	2.5974	1.613	1.613	1.675	1.613	1.619	199,869	1.6115	0.39%
2015-12-16	0	2.590	2.590	2.670	2.550	2.620	52,000	135,220	2.6004	1.607	1.607	1.656	1.582	1.625	83,816	1.6133	1.57%
2015-12-15	0	2.550	2.550	2.620	2.510	2.560	32,000	81,260	2.5394	1.582	1.582	1.625	1.557	1.588	51,579	1.5754	1.19%
2015-12-14	0	2.520	2.480	2.600	2.520	2.530	13,300	33,421	2.5129	1.563	1.539	1.613	1.563	1.570	21,438	1.5590	-0.40%
2015-12-11	0	2.530	2.530	2.580	2.520	2.530	20,000	50,460	2.5230	1.570	1.570	1.601	1.563	1.570	32,237	1.5653	-1.17%
2015-12-10	0	2.560	2.550	2.670	-	-	0	0	-	1.588	1.582	1.656	-	-	0	-	0.00%
2015-12-09	0	2.560	2.560	2.620	2.520	2.600	70,000	177,500	2.5357	1.588	1.588	1.625	1.563	1.613	112,829	1.5732	-3.03%
2015-12-08	0	2.640	2.590	2.640	2.610	2.640	20,000	52,360	2.6180	1.638	1.607	1.638	1.619	1.638	32,237	1.6242	-0.38%
2015-12-07	0	2.650	2.560	2.700	-	-	0	0	-	1.644	1.588	1.675	-	-	0	-	0.00%
2015-12-04	0	2.650	2.640	2.680	2.640	2.650	6,000	15,880	2.6467	1.644	1.638	1.663	1.638	1.644	9,671	1.6420	-1.85%
2015-12-03	0	2.700	2.680	2.700	2.680	2.730	24,000	64,940	2.7058	1.675	1.663	1.675	1.663	1.694	38,684	1.6787	1.50%
2015-12-02	0	2.660	2.660	2.680	2.620	2.620	4,000	10,480	2.6200	1.650	1.650	1.663	1.625	1.625	6,447	1.6255	1.53%
2015-12-01	0	2.620	2.620	2.680	2.620	2.710	198,000	532,440	2.6891	1.625	1.625	1.663	1.625	1.681	319,145	1.6683	-2.24%
2015-11-30	0	2.680	2.650	2.680	2.680	2.730	150,000	402,900	2.6860	1.663	1.644	1.663	1.663	1.694	241,777	1.6664	0.37%
2015-11-27	0	2.670	2.660	2.720	2.670	2.720	114,000	306,580	2.6893	1.656	1.650	1.688	1.656	1.688	183,750	1.6685	0.75%
2015-11-26	0	2.650	2.650	2.700	2.600	2.690	58,000	154,480	2.6634	1.644	1.644	1.675	1.613	1.669	93,487	1.6524	-5.36%
2015-11-25	0	2.800	2.640	2.800	-	-	0	0	-	1.737	1.638	1.737	-	-	0	-	0.00%
2015-11-24	0	2.800	2.770	2.830	2.770	2.820	132,400	369,252	2.7889	1.737	1.719	1.756	1.719	1.750	213,408	1.7303	1.08%
2015-11-23	0	2.770	2.710	2.800	-	-	0	0	-	1.719	1.681	1.737	-	-	0	-	0.00%
2015-11-20	0	2.770	2.720	2.810	2.720	2.770	38,000	104,440	2.7484	1.719	1.688	1.743	1.688	1.719	61,250	1.7051	1.09%
2015-11-19	0	2.740	2.740	2.800	2.730	2.760	124,000	340,440	2.7455	1.700	1.700	1.737	1.694	1.712	199,869	1.7033	-3.18%
2015-11-18	0	2.830	2.760	2.830	-	-	0	0	-	1.756	1.712	1.756	-	-	0	-	-1.05%
2015-11-17	0	2.860	2.750	2.860	2.800	2.870	20,000	55,580	2.7790	1.774	1.706	1.774	1.737	1.781	32,237	1.7241	4.76%
2015-11-16	0	2.730	2.720	2.850	2.730	2.730	4,000	10,920	2.7300	1.694	1.688	1.768	1.694	1.694	6,447	1.6937	-1.09%
2015-11-13	0	2.760	2.760	2.800	2.740	2.770	62,000	170,480	2.7497	1.712	1.712	1.737	1.700	1.719	99,934	1.7059	-1.43%
2015-11-12	0	2.800	2.800	2.950	-	-	0	0	-	1.737	1.737	1.830	-	-	0	-	0.00%
2015-11-11	0	2.800	2.800	2.940	2.800	2.820	71,500	200,620	2.8059	1.737	1.737	1.824	1.737	1.750	115,247	1.7408	-1.06%
2015-11-10	0	2.830	2.830	2.900	2.800	2.830	50,000	140,500	2.8100	1.756	1.756	1.799	1.737	1.756	80,592	1.7433	-1.39%
2015-11-09	0	2.870	2.810	2.890	-	-	0	0	-	1.781	1.743	1.793	-	-	0	-	0.00%
2015-11-06	0	2.870	2.820	2.880	2.790	2.870	72,000	205,860	2.8592	1.781	1.750	1.787	1.731	1.781	116,053	1.7738	0.00%
2015-11-05	0	2.870	2.850	2.950	2.850	2.880	78,000	223,760	2.8687	1.781	1.768	1.830	1.768	1.787	125,724	1.7798	-1.03%
2015-11-04	0	2.900	2.850	2.880	2.860	2.900	68,720	197,921	2.8801	1.799	1.768	1.787	1.774	1.799	110,766	1.7868	0.69%
2015-11-03	0	2.880	2.860	2.990	2.830	2.880	36,000	102,740	2.8539	1.787	1.774	1.855	1.756	1.787	58,026	1.7706	2.13%
2015-11-02	0	2.820	2.820	2.830	2.800	2.820	42,000	118,400	2.8190	1.750	1.750	1.756	1.737	1.750	67,697	1.7490	0.00%
2015-10-30	0	2.820	2.810	2.830	2.820	2.870	86,000	244,700	2.8453	1.750	1.743	1.756	1.750	1.781	138,619	1.7653	-1.05%
2015-10-29	0	2.850	2.850	2.890	2.760	2.880	118,000	333,300	2.8246	1.768	1.768	1.793	1.712	1.787	190,198	1.7524	-1.72%
2015-10-28	0	2.900	2.810	2.900	2.810	2.900	116,000	333,400	2.8741	1.799	1.743	1.799	1.743	1.799	186,974	1.7831	0.00%
2015-10-27	0	2.900	2.880	2.900	2.870	2.910	40,000	115,300	2.8825	1.799	1.787	1.799	1.781	1.805	64,474	1.7883	0.00%
2015-10-26	0	2.900	2.900	2.950	2.900	2.940	360,000	1,048,300	2.9119	1.799	1.799	1.830	1.799	1.824	580,264	1.8066	-1.69%
2015-10-23	0	2.950	2.930	2.950	2.910	3.000	522,000	1,528,320	2.9278	1.830	1.818	1.830	1.805	1.861	841,382	1.8164	1.37%
2015-10-22	0	2.910	2.890	2.930	2.820	2.930	220,000	633,380	2.8790	1.805	1.793	1.818	1.750	1.818	354,606	1.7862	1.39%
2015-10-20	0	2.870	2.820	2.870	2.760	2.880	418,000	1,179,700	2.8222	1.781	1.750	1.781	1.712	1.787	673,751	1.7509	0.70%
2015-10-19	0	2.850	2.830	2.850	2.830	3.000	268,000	777,640	2.9016	1.768	1.756	1.768	1.756	1.861	431,974	1.8002	-4.36%
2015-10-16	0	2.980	2.970	2.980	2.980	3.050	392,000	1,179,420	3.0087	1.849	1.843	1.849	1.849	1.892	631,843	1.8666	-0.67%
2015-10-15	0	3.000	3.000	3.020	2.930	3.100	1,154,000	3,455,000	2.9939	1.861	1.861	1.874	1.818	1.923	1,860,068	1.8575	0.00%
2015-10-14	0	3.000	3.010	3.040	2.900	3.090	1,811,000	5,402,400	2.9831	1.861	1.867	1.886	1.799	1.917	2,919,049	1.8507	5.26%
2015-10-13	0	2.850	2.840	2.850	2.690	2.940	806,000	2,271,200	2.8179	1.768	1.762	1.768	1.669	1.824	1,299,146	1.7482	5.95%
2015-10-12	0	2.690	2.680	2.740	2.670	2.750	660,000	1,787,880	2.7089	1.669	1.663	1.700	1.656	1.706	1,063,817	1.6806	3.46%
2015-10-09	0	2.600	2.550	2.600	2.540	2.620	172,000	441,840	2.5688	1.613	1.582	1.613	1.576	1.625	277,237	1.5937	-0.76%
2015-10-08	0	2.620	2.620	2.650	2.590	2.600	8,000	20,740	2.5925	1.625	1.625	1.644	1.607	1.613	12,895	1.6084	0.77%
2015-10-07	0	2.600	2.590	2.640	2.480	2.690	696,000	1,812,240	2.6038	1.613	1.607	1.638	1.539	1.669	1,121,843	1.6154	4.84%
2015-10-06	0	2.480	2.450	2.510	2.410	2.510	62,000	154,540	2.4926	1.539	1.520	1.557	1.495	1.557	99,934	1.5464	3.33%
2015-10-05	0	2.400	2.390	2.490	-	-	0	0	-	1.489	1.483	1.545	-	-	0	-	0.00%
2015-10-02	0	2.400	2.400	2.490	2.380	2.380	5,600	13,264	2.3686	1.489	1.489	1.545	1.477	1.477	9,026	1.4695	0.00%
2015-09-30	0	2.400	2.380	2.400	2.400	2.400	22,000	52,800	2.4000	1.489	1.477	1.489	1.489	1.489	35,461	1.4890	-4.00%
2015-09-29	0	2.500	2.410	2.500	2.500	2.500	4,000	10,000	2.5000	1.551	1.495	1.551	1.551	1.551	6,447	1.5510	-0.79%
2015-09-25	0	2.520	2.450	2.520	2.460	2.520	6,000	14,900	2.4833	1.563	1.520	1.563	1.526	1.563	9,671	1.5407	1.61%
2015-09-24	0	2.480	2.410	2.480	2.380	2.550	68,000	166,740	2.4521	1.539	1.495	1.539	1.477	1.582	109,605	1.5213	0.00%
2015-09-23	0	2.540	2.500	2.550	2.500	2.540	18,000	45,340	2.5189	1.539	1.514	1.545	1.514	1.539	29,715	1.5258	-0.78%
2015-09-22	0	2.560	2.520	2.600	2.450	2.680	74,000	189,320	2.5584	1.551	1.526	1.575	1.484	1.623	122,162	1.5497	-1.54%
2015-09-21	0	2.600	2.550	2.600	2.500	2.600	64,000	163,940	2.5616	1.575	1.545	1.575	1.514	1.575	105,654	1.5517	0.39%
2015-09-18	0	2.590	2.530	2.590	2.500	2.670	52,000	131,420	2.5273	1.569	1.533	1.569	1.514	1.617	85,844	1.5309	2.37%
2015-09-17	0	2.530	2.530	2.600	2.530	2.600	36,000	91,840	2.5511	1.533	1.533	1.575	1.533	1.575	59,430	1.5453	-0.78%
2015-09-16	0	2.550	2.420	2.550	2.550	2.560	16,000	40,940	2.5588	1.545	1.466	1.545	1.545	1.551	26,413	1.5500	-1.92%
2015-09-15	0	2.600	2.540	2.600	2.590	2.640	80,000	208,180	2.6023	1.575	1.539	1.575	1.569	1.599	132,067	1.5763	2.36%
2015-09-14	0	2.540	2.360	2.600	-	-	0	0	-	1.539	1.430	1.575	-	-	0	-	0.00%
2015-09-11	0	2.540	2.370	2.540	2.580	2.580	2,000	5,160	2.5800	1.539	1.436	1.539	1.563	1.563	3,302	1.5628	0.79%
2015-09-10	0	2.520	2.390	2.520	-	-	0	0	-	1.526	1.448	1.526	-	-	0	-	0.00%
2015-09-09	0	2.520	2.520	2.580	2.440	2.580	244,000	599,900	2.4586	1.526	1.526	1.563	1.478	1.563	402,805	1.4893	1.61%
2015-09-08	0	2.480	2.460	2.500	2.440	2.500	206,000	512,840	2.4895	1.502	1.490	1.514	1.478	1.514	340,073	1.5080	1.22%
2015-09-07	0	2.450	2.360	2.450	2.340	2.460	48,000	114,200	2.3792	1.484	1.430	1.484	1.417	1.490	79,240	1.4412	4.70%
2015-09-04	0	2.340	2.340	2.400	2.300	2.410	76,000	179,600	2.3632	1.417	1.417	1.454	1.393	1.460	125,464	1.4315	-2.50%
2015-09-02	0	2.400	2.400	2.480	2.390	2.450	88,000	213,400	2.4250	1.454	1.454	1.502	1.448	1.484	145,274	1.4689	-1.23%
2015-09-01	0	2.430	2.420	2.480	2.420	2.450	56,000	136,520	2.4379	1.472	1.466	1.502	1.466	1.484	92,447	1.4767	-3.19%
2015-08-31	0	2.510	2.430	2.510	2.300	2.510	152,000	367,660	2.4188	1.520	1.472	1.520	1.393	1.520	250,928	1.4652	0.40%
2015-08-28	0	2.500	2.430	2.520	2.440	2.560	324,000	807,300	2.4917	1.514	1.472	1.526	1.478	1.551	534,872	1.5093	0.00%
2015-08-27	0	2.500	2.500	2.520	2.460	2.580	96,000	241,260	2.5131	1.514	1.514	1.526	1.490	1.563	158,481	1.5223	6.38%
2015-08-26	0	2.350	2.350	2.370	2.300	2.400	472,000	1,115,140	2.3626	1.424	1.424	1.436	1.393	1.454	779,197	1.4311	-2.08%
2015-08-25	0	2.400	2.400	2.440	2.200	2.400	310,470	719,877	2.3187	1.454	1.454	1.478	1.333	1.454	512,536	1.4045	1.69%
2015-08-24	0	2.360	2.310	2.360	2.260	2.450	34,000	79,380	2.3347	1.430	1.399	1.430	1.369	1.484	56,129	1.4143	-4.45%
2015-08-21	0	2.470	2.420	2.490	2.370	2.470	202,000	488,200	2.4168	1.496	1.466	1.508	1.436	1.496	333,470	1.4640	2.07%
2015-08-20	0	2.420	2.410	2.490	2.410	2.540	110,000	272,300	2.4755	1.466	1.460	1.508	1.460	1.539	181,592	1.4995	-5.10%
2015-08-19	0	2.550	2.480	2.550	2.460	2.550	24,000	59,900	2.4958	1.545	1.502	1.545	1.490	1.545	39,620	1.5119	0.00%
2015-08-18	0	2.550	2.500	2.550	-	-	0	0	-	1.545	1.514	1.545	-	-	0	-	0.00%
2015-08-17	0	2.550	2.480	2.600	-	-	0	0	-	1.545	1.502	1.575	-	-	0	-	0.00%
2015-08-14	0	2.550	2.550	2.610	2.500	2.610	140,000	359,780	2.5699	1.545	1.545	1.581	1.514	1.581	231,118	1.5567	2.41%
2015-08-13	0	2.490	2.490	2.500	2.480	2.500	184,000	459,060	2.4949	1.508	1.508	1.514	1.502	1.514	303,755	1.5113	0.00%
2015-08-12	0	2.490	2.490	2.500	2.490	2.500	162,000	404,620	2.4977	1.508	1.508	1.514	1.508	1.514	267,436	1.5130	-1.19%
2015-08-11	0	2.520	2.520	2.530	2.520	2.540	73,662	185,761	2.5218	1.526	1.526	1.533	1.526	1.539	121,604	1.5276	0.00%
2015-08-10	0	2.520	2.520	2.580	2.500	2.520	88,000	221,440	2.5164	1.526	1.526	1.563	1.514	1.526	145,274	1.5243	0.80%
2015-08-07	0	2.500	2.500	2.580	2.480	2.530	92,000	229,300	2.4924	1.514	1.514	1.563	1.502	1.533	151,877	1.5098	0.40%
2015-08-06	0	2.490	2.480	2.520	2.490	2.600	116,000	292,680	2.5231	1.508	1.502	1.526	1.508	1.575	191,497	1.5284	-4.23%
2015-08-05	0	2.600	2.520	2.600	2.500	2.600	12,000	30,360	2.5300	1.575	1.526	1.575	1.514	1.575	19,810	1.5326	4.42%
2015-08-04	0	2.490	2.510	2.590	-	-	0	0	-	1.508	1.520	1.569	-	-	0	-	1.63%
2015-08-03	0	2.450	2.450	2.540	2.420	2.550	64,000	159,320	2.4894	1.484	1.484	1.539	1.466	1.545	105,654	1.5079	-5.04%
2015-07-31	0	2.580	2.580	2.660	2.530	2.570	6,000	15,320	2.5533	1.563	1.563	1.611	1.533	1.557	9,905	1.5467	1.57%
2015-07-30	0	2.540	2.540	2.600	2.510	2.600	56,000	145,020	2.5896	1.539	1.539	1.575	1.520	1.575	92,447	1.5687	1.20%
2015-07-29	0	2.510	2.510	2.550	2.490	2.520	120,000	300,820	2.5068	1.520	1.520	1.545	1.508	1.526	198,101	1.5185	0.00%
2015-07-28	0	2.510	2.510	2.590	2.500	2.630	6,000	15,260	2.5433	1.520	1.520	1.569	1.514	1.593	9,905	1.5406	0.00%
2015-07-27	0	2.510	2.510	2.560	2.510	2.650	54,000	136,640	2.5304	1.520	1.520	1.551	1.520	1.605	89,145	1.5328	-4.56%
2015-07-24	0	2.630	2.580	2.640	2.490	2.640	71,975	181,839	2.5264	1.593	1.563	1.599	1.508	1.599	118,819	1.5304	1.94%
2015-07-23	0	2.580	2.560	2.570	2.540	2.600	26,000	66,760	2.5677	1.563	1.551	1.557	1.539	1.575	42,922	1.5554	-1.90%
2015-07-22	0	2.630	2.550	2.630	2.480	2.630	210,000	537,060	2.5574	1.593	1.545	1.593	1.502	1.593	346,676	1.5492	1.54%
2015-07-21	0	2.590	2.590	2.630	2.550	2.650	80,000	208,440	2.6055	1.569	1.569	1.593	1.545	1.605	132,067	1.5783	-0.77%
2015-07-20	0	2.610	2.610	2.670	2.600	2.690	42,000	111,140	2.6462	1.581	1.581	1.617	1.575	1.629	69,335	1.6029	0.38%
2015-07-17	0	2.600	2.600	2.680	2.520	2.700	118,000	312,500	2.6483	1.575	1.575	1.623	1.526	1.636	194,799	1.6042	-1.89%
2015-07-16	0	2.650	2.570	2.650	2.580	2.650	118,000	306,900	2.6008	1.605	1.557	1.605	1.563	1.605	194,799	1.5755	6.85%
2015-07-15	0	2.480	2.480	2.550	2.480	2.550	70,000	177,900	2.5414	1.502	1.502	1.545	1.502	1.545	115,559	1.5395	-2.75%
2015-07-14	0	2.550	2.500	2.550	2.450	2.620	74,000	186,420	2.5192	1.545	1.514	1.545	1.484	1.587	122,162	1.5260	0.39%
2015-07-13	0	2.540	2.480	2.540	2.440	2.600	258,000	654,080	2.5352	1.539	1.502	1.539	1.478	1.575	425,917	1.5357	2.83%
2015-07-10	0	2.470	2.460	2.500	2.440	2.600	322,000	795,200	2.4696	1.496	1.490	1.514	1.478	1.575	531,571	1.4959	1.23%
2015-07-09	0	2.440	2.440	2.480	2.380	2.470	294,000	718,920	2.4453	1.478	1.478	1.502	1.442	1.496	485,347	1.4812	3.39%
2015-07-08	0	2.360	2.360	2.430	2.260	2.450	958,000	2,267,480	2.3669	1.430	1.430	1.472	1.369	1.484	1,581,505	1.4337	-2.88%
2015-07-07	0	2.430	2.430	2.490	2.400	2.530	418,000	1,025,540	2.4534	1.472	1.472	1.508	1.454	1.533	690,051	1.4862	-8.30%
2015-07-06	0	2.650	2.520	2.650	2.260	2.650	566,000	1,396,620	2.4675	1.605	1.526	1.605	1.369	1.605	934,375	1.4947	3.92%
2015-07-03	0	2.550	2.600	2.880	2.480	2.580	90,000	229,500	2.5500	1.545	1.575	1.745	1.502	1.563	148,576	1.5447	-3.77%
2015-07-02	0	2.650	2.650	2.850	2.630	2.700	100,000	267,340	2.6734	1.605	1.605	1.726	1.593	1.636	165,084	1.6194	-1.85%
2015-06-30	0	2.700	2.630	2.700	2.690	2.700	52,000	140,260	2.6973	1.636	1.593	1.636	1.629	1.636	85,844	1.6339	0.00%
2015-06-29	0	2.700	2.660	2.700	2.620	2.740	218,000	582,680	2.6728	1.636	1.611	1.636	1.587	1.660	359,883	1.6191	0.00%
2015-06-26	0	2.700	2.700	2.750	2.700	2.750	104,000	281,060	2.7025	1.636	1.636	1.666	1.636	1.666	171,687	1.6370	-1.82%
2015-06-25	0	2.750	2.730	2.750	2.700	2.750	218,900	598,934	2.7361	1.666	1.654	1.666	1.636	1.666	361,369	1.6574	0.00%
2015-06-24	0	2.750	2.740	2.780	2.750	2.750	72,000	198,060	2.7508	1.666	1.660	1.684	1.666	1.666	118,860	1.6663	0.36%
2015-06-23	0	2.740	2.740	2.770	2.740	2.770	462,000	1,272,920	2.7552	1.660	1.660	1.678	1.660	1.678	762,688	1.6690	-1.08%
2015-06-22	0	2.770	2.730	2.780	2.710	2.800	132,000	365,440	2.7685	1.678	1.654	1.684	1.642	1.696	217,911	1.6770	-0.36%
2015-06-19	0	2.780	2.750	2.780	2.700	2.810	82,000	226,240	2.7590	1.684	1.666	1.684	1.636	1.702	135,369	1.6713	1.83%
2015-06-18	0	2.730	2.700	2.760	2.700	2.760	118,000	320,800	2.7186	1.654	1.636	1.672	1.636	1.672	194,799	1.6468	-1.09%
2015-06-17	0	2.760	2.730	2.780	2.730	2.810	146,000	403,800	2.7658	1.672	1.654	1.684	1.654	1.702	241,023	1.6754	0.00%
2015-06-16	0	2.760	2.700	2.760	2.640	2.770	166,000	452,260	2.7245	1.672	1.636	1.672	1.599	1.678	274,039	1.6503	1.10%
2015-06-15	0	2.730	2.640	2.800	2.640	2.730	132,000	352,320	2.6691	1.654	1.599	1.696	1.599	1.654	217,911	1.6168	0.37%
2015-06-12	0	2.720	2.710	2.760	2.700	2.720	30,000	81,260	2.7087	1.648	1.642	1.672	1.636	1.648	49,525	1.6408	0.74%
2015-06-11	0	2.700	2.700	2.750	2.680	2.740	50,000	135,320	2.7064	1.636	1.636	1.666	1.623	1.660	82,542	1.6394	-2.53%
2015-06-10	0	2.770	2.680	2.770	2.770	2.780	14,000	38,820	2.7729	1.678	1.623	1.678	1.678	1.684	23,112	1.6797	-0.36%
2015-06-09	0	2.780	2.730	2.780	2.770	2.810	184,000	513,520	2.7909	1.684	1.654	1.684	1.678	1.702	303,755	1.6906	-1.77%
2015-06-08	0	2.830	2.760	2.850	2.790	2.830	170,000	476,880	2.8052	1.714	1.672	1.726	1.690	1.714	280,643	1.6992	1.07%
2015-06-05	0	2.800	2.720	2.800	2.650	2.830	296,000	812,120	2.7436	1.696	1.648	1.696	1.605	1.714	488,649	1.6620	1.08%
2015-06-04	0	2.770	2.740	2.800	2.740	2.800	286,000	788,580	2.7573	1.678	1.660	1.696	1.660	1.696	472,140	1.6702	-0.72%
2015-06-03	0	2.790	2.760	2.790	2.750	2.790	124,000	342,320	2.7606	1.690	1.672	1.690	1.666	1.690	204,704	1.6723	1.09%
2015-06-02	0	2.760	2.760	2.800	2.760	2.800	88,000	244,560	2.7791	1.672	1.672	1.696	1.672	1.696	145,274	1.6834	-1.43%
2015-06-01	0	2.800	2.800	2.830	2.790	2.830	74,000	207,620	2.8057	1.696	1.696	1.714	1.690	1.714	122,162	1.6995	0.00%
2015-05-29	0	2.800	2.770	2.800	2.750	2.800	128,000	357,300	2.7914	1.696	1.678	1.696	1.666	1.696	211,308	1.6909	0.72%
2015-05-28	0	2.780	2.780	2.800	2.780	2.800	140,000	390,640	2.7903	1.684	1.684	1.696	1.684	1.696	231,118	1.6902	-2.11%
2015-05-27	0	2.840	2.800	2.840	2.750	2.840	236,000	655,540	2.7777	1.720	1.696	1.720	1.666	1.720	389,598	1.6826	1.43%
2015-05-26	0	2.800	2.800	2.840	2.790	2.850	132,000	370,780	2.8089	1.696	1.696	1.720	1.690	1.726	217,911	1.7015	0.36%
2015-05-22	0	2.790	2.770	2.800	2.770	2.840	54,000	151,160	2.7993	1.690	1.678	1.696	1.678	1.720	89,145	1.6957	-0.36%
2015-05-21	0	2.800	2.770	2.810	2.750	2.800	164,000	453,600	2.7659	1.696	1.678	1.702	1.666	1.696	270,738	1.6754	-1.41%
2015-05-20	0	2.840	2.810	2.850	2.800	2.850	62,000	174,860	2.8203	1.720	1.702	1.726	1.696	1.726	102,352	1.7084	-0.35%
2015-05-19	0	2.850	2.810	2.850	2.710	2.850	44,000	123,520	2.8073	1.726	1.702	1.726	1.642	1.726	72,637	1.7005	-0.70%
2015-05-18	0	2.870	2.860	2.870	2.850	2.880	64,180	183,924	2.8658	1.739	1.732	1.739	1.726	1.745	105,951	1.7359	0.70%
2015-05-15	0	2.850	2.830	2.850	2.800	2.880	308,000	868,060	2.8184	1.726	1.714	1.726	1.696	1.745	508,459	1.7072	-1.04%
2015-05-14	0	2.880	2.880	2.920	2.810	2.880	124,000	352,220	2.8405	1.745	1.745	1.769	1.702	1.745	204,704	1.7206	2.49%
2015-05-13	0	2.810	2.800	2.850	2.800	2.860	438,000	1,230,100	2.8084	1.702	1.696	1.726	1.696	1.732	723,068	1.7012	-2.77%
2015-05-12	0	2.890	2.860	2.890	2.830	2.950	204,000	584,260	2.8640	1.751	1.732	1.751	1.714	1.787	336,771	1.7349	1.05%
2015-05-11	0	2.860	2.840	2.870	2.780	2.870	138,000	392,260	2.8425	1.732	1.720	1.739	1.684	1.739	227,816	1.7218	3.25%
2015-05-08	0	2.770	2.770	2.780	2.770	2.890	298,000	839,840	2.8183	1.678	1.678	1.684	1.678	1.751	491,950	1.7072	-2.12%
2015-05-07	0	2.830	2.830	2.840	2.810	2.940	248,000	707,160	2.8515	1.714	1.714	1.720	1.702	1.781	409,408	1.7273	-3.08%
2015-05-06	0	2.920	2.900	2.920	2.900	3.050	214,000	624,620	2.9188	1.769	1.757	1.769	1.757	1.848	353,280	1.7681	-2.99%
2015-05-05	0	3.010	2.980	3.010	2.700	3.100	1,188,000	3,514,140	2.9580	1.823	1.805	1.823	1.636	1.878	1,961,198	1.7918	1.01%
2015-05-04	0	3.100	3.090	3.100	3.000	3.170	940,000	2,922,180	3.1087	1.805	1.799	1.805	1.747	1.846	1,614,278	1.8102	1.97%
2015-04-30	0	3.040	3.010	3.040	2.960	3.120	1,234,000	3,749,560	3.0385	1.770	1.753	1.770	1.724	1.817	2,119,169	1.7694	1.67%
2015-04-29	0	2.990	2.980	2.990	2.900	3.050	2,850,000	8,499,000	2.9821	1.741	1.735	1.741	1.689	1.776	4,894,353	1.7365	8.73%
2015-04-28	0	2.750	2.750	2.770	2.630	2.750	1,650,000	4,462,440	2.7045	1.601	1.601	1.613	1.531	1.601	2,833,573	1.5748	4.96%
2015-04-27	0	2.620	2.620	2.650	2.580	2.660	822,000	2,142,680	2.6067	1.526	1.526	1.543	1.502	1.549	1,411,634	1.5179	0.00%
2015-04-24	0	2.620	2.600	2.630	2.580	2.690	590,000	1,551,280	2.6293	1.526	1.514	1.531	1.502	1.566	1,013,217	1.5310	-4.03%
2015-04-23	0	2.730	2.760	2.800	2.730	2.820	190,000	526,520	2.7712	1.590	1.607	1.630	1.590	1.642	326,290	1.6137	-2.15%
2015-04-22	0	2.790	2.750	2.800	2.700	2.840	150,400	417,712	2.7773	1.625	1.601	1.630	1.572	1.654	258,284	1.6173	3.33%
2015-04-21	0	2.700	2.660	2.700	2.640	2.700	284,000	758,540	2.6709	1.572	1.549	1.572	1.537	1.572	487,718	1.5553	1.50%
2015-04-20	0	2.660	2.650	2.690	2.620	2.670	408,000	1,084,420	2.6579	1.549	1.543	1.566	1.526	1.555	700,665	1.5477	-0.75%
2015-04-17	0	2.680	2.680	2.740	2.680	2.770	342,000	929,180	2.7169	1.561	1.561	1.596	1.561	1.613	587,322	1.5821	-2.55%
2015-04-16	0	2.750	2.740	2.750	2.690	2.800	645,000	1,792,720	2.7794	1.601	1.596	1.601	1.566	1.630	1,107,669	1.6185	3.38%
2015-04-15	0	2.660	2.660	2.680	2.620	2.720	1,000,000	2,669,900	2.6699	1.549	1.549	1.561	1.526	1.584	1,717,317	1.5547	1.53%
2015-04-14	0	2.620	2.620	2.640	2.520	2.630	461,600	1,208,704	2.6185	1.526	1.526	1.537	1.467	1.531	792,713	1.5248	1.55%
2015-04-13	0	2.580	2.580	2.600	2.550	2.600	414,000	1,066,580	2.5763	1.502	1.502	1.514	1.485	1.514	710,969	1.5002	1.18%
2015-04-10	0	2.550	2.540	2.580	2.540	2.600	143,000	366,110	2.5602	1.485	1.479	1.502	1.479	1.514	245,576	1.4908	0.79%
2015-04-09	0	2.530	2.520	2.600	2.510	2.630	262,000	677,160	2.5846	1.473	1.467	1.514	1.462	1.531	449,937	1.5050	-0.39%
2015-04-08	0	2.540	2.540	2.550	2.400	2.540	354,000	879,000	2.4831	1.479	1.479	1.485	1.398	1.479	607,930	1.4459	2.83%
2015-04-02	0	2.470	2.460	2.470	2.450	2.470	24,000	59,040	2.4600	1.438	1.432	1.438	1.427	1.438	41,216	1.4325	0.41%
2015-04-01	0	2.460	2.450	2.460	2.420	2.460	124,000	300,620	2.4244	1.432	1.427	1.432	1.409	1.432	212,947	1.4117	-1.20%
2015-03-31	0	2.490	2.480	2.490	2.480	2.490	32,000	79,620	2.4881	1.450	1.444	1.450	1.444	1.450	54,954	1.4488	0.40%
2015-03-30	0	2.480	2.480	2.500	2.480	2.500	132,000	329,000	2.4924	1.444	1.444	1.456	1.444	1.456	226,686	1.4513	0.00%
2015-03-27	0	2.480	2.450	2.530	2.480	2.580	290,000	721,860	2.4892	1.444	1.427	1.473	1.444	1.502	498,022	1.4495	-1.20%
2015-03-26	0	2.510	2.480	2.510	2.450	2.520	120,000	298,620	2.4885	1.462	1.444	1.462	1.427	1.467	206,078	1.4491	0.40%
2015-03-25	0	2.500	2.480	2.500	2.400	2.500	300,000	742,760	2.4759	1.456	1.444	1.456	1.398	1.456	515,195	1.4417	5.49%
2015-03-24	0	2.370	2.370	2.440	2.370	2.400	294,000	701,500	2.3861	1.380	1.380	1.421	1.380	1.398	504,891	1.3894	-1.25%
2015-03-23	0	2.400	2.380	2.440	2.350	2.460	272,000	654,140	2.4049	1.398	1.386	1.421	1.368	1.432	467,110	1.4004	2.13%
2015-03-20	0	2.350	2.300	2.350	2.300	2.380	336,000	784,140	2.3338	1.368	1.339	1.368	1.339	1.386	577,018	1.3590	1.73%
2015-03-19	0	2.310	2.300	2.310	2.270	2.310	240,600	551,702	2.2930	1.345	1.339	1.345	1.322	1.345	413,186	1.3352	1.76%
2015-03-18	0	2.270	2.270	2.290	2.250	2.330	344,000	787,600	2.2895	1.322	1.322	1.333	1.310	1.357	590,757	1.3332	-1.73%
2015-03-17	0	2.310	2.300	2.330	2.310	2.310	4,000	9,240	2.3100	1.345	1.339	1.357	1.345	1.345	6,869	1.3451	-0.86%
2015-03-16	0	2.330	2.290	2.360	2.330	2.350	218,000	509,640	2.3378	1.357	1.333	1.374	1.357	1.368	374,375	1.3613	0.43%
2015-03-13	0	2.320	2.320	2.340	2.260	2.340	244,000	563,500	2.3094	1.351	1.351	1.363	1.316	1.363	419,025	1.3448	2.65%
2015-03-12	0	2.260	2.260	2.310	2.250	2.320	216,000	492,840	2.2817	1.316	1.316	1.345	1.310	1.351	370,940	1.3286	-1.74%
2015-03-11	0	2.300	2.260	2.310	2.250	2.300	36,000	81,720	2.2700	1.339	1.316	1.345	1.310	1.339	61,823	1.3218	0.00%
2015-03-10	0	2.300	2.290	2.310	2.260	2.330	510,000	1,164,780	2.2839	1.339	1.333	1.345	1.316	1.357	875,832	1.3299	2.22%
2015-03-09	0	2.250	2.240	2.250	2.230	2.490	1,270,000	2,913,560	2.2941	1.310	1.304	1.310	1.299	1.450	2,180,992	1.3359	-12.79%
2015-03-06	0	2.580	2.560	2.590	2.550	2.650	404,000	1,059,000	2.6213	1.502	1.491	1.508	1.485	1.543	693,796	1.5264	-1.90%
2015-03-05	0	2.630	2.620	2.630	2.500	2.630	1,032,000	2,651,960	2.5697	1.531	1.526	1.531	1.456	1.531	1,772,271	1.4964	5.20%
2015-03-04	0	2.500	2.450	2.500	2.450	2.520	52,000	130,700	2.5135	1.456	1.427	1.456	1.427	1.467	89,300	1.4636	2.46%
2015-03-03	0	2.440	2.430	2.440	2.440	2.450	182,000	444,240	2.4409	1.421	1.415	1.421	1.421	1.427	312,552	1.4213	-2.40%
2015-03-02	0	2.500	2.420	2.500	2.430	2.520	34,000	83,360	2.4518	1.456	1.409	1.456	1.415	1.467	58,389	1.4277	2.46%
2015-02-27	0	2.440	2.440	2.450	2.440	2.500	56,000	137,160	2.4493	1.421	1.421	1.427	1.421	1.456	96,170	1.4262	-2.40%
2015-02-26	0	2.500	2.460	2.500	2.460	2.500	80,000	199,760	2.4970	1.456	1.432	1.456	1.432	1.456	137,385	1.4540	2.88%
2015-02-25	0	2.430	2.400	2.430	2.430	2.430	58,000	140,940	2.4300	1.415	1.398	1.415	1.415	1.415	99,604	1.4150	0.00%
2015-02-24	0	2.430	2.430	2.440	2.430	2.430	163,200	396,528	2.4297	1.415	1.415	1.421	1.415	1.415	280,266	1.4148	0.00%
2015-02-23	0	2.430	2.430	2.440	2.400	2.430	74,000	179,340	2.4235	1.415	1.415	1.421	1.398	1.415	127,081	1.4112	1.25%
2015-02-18	0	2.400	2.400	2.430	2.400	2.400	2,000	4,800	2.4000	1.398	1.398	1.415	1.398	1.398	3,435	1.3975	0.00%
2015-02-17	0	2.400	2.400	2.430	2.380	2.380	2,000	4,760	2.3800	1.398	1.398	1.415	1.386	1.386	3,435	1.3859	-0.83%
2015-02-16	0	2.420	2.420	2.430	2.420	2.430	46,000	111,720	2.4287	1.409	1.409	1.415	1.409	1.415	78,997	1.4142	0.00%
2015-02-13	0	2.420	2.420	2.450	-	-	0	0	-	1.409	1.409	1.427	-	-	0	-	0.83%
2015-02-12	0	2.400	2.400	2.430	2.400	2.410	40,000	96,300	2.4075	1.398	1.398	1.415	1.398	1.403	68,693	1.4019	-0.83%
2015-02-11	0	2.420	2.420	2.440	2.400	2.420	28,667	69,300	2.4174	1.409	1.409	1.421	1.398	1.409	49,230	1.4077	-1.22%
2015-02-10	0	2.450	2.450	2.460	2.420	2.450	140,000	341,900	2.4421	1.427	1.427	1.432	1.409	1.427	240,424	1.4221	0.00%
2015-02-09	0	2.450	2.410	2.450	2.400	2.450	98,000	238,700	2.4357	1.427	1.403	1.427	1.398	1.427	168,297	1.4183	1.66%
2015-02-06	0	2.410	2.410	2.450	2.410	2.450	270,000	660,700	2.4470	1.403	1.403	1.427	1.403	1.427	463,676	1.4249	-1.63%
2015-02-05	0	2.450	2.450	2.460	2.420	2.460	192,000	470,520	2.4506	1.427	1.427	1.432	1.409	1.432	329,725	1.4270	2.08%
2015-02-04	0	2.400	2.400	2.420	2.380	2.400	332,000	796,320	2.3986	1.398	1.398	1.409	1.386	1.398	570,149	1.3967	0.84%
2015-02-03	0	2.380	2.380	2.400	2.380	2.380	20,000	47,600	2.3800	1.386	1.386	1.398	1.386	1.386	34,346	1.3859	-0.83%
2015-02-02	0	2.400	2.370	2.400	2.370	2.400	140,000	334,940	2.3924	1.398	1.380	1.398	1.380	1.398	240,424	1.3931	0.42%
2015-01-30	0	2.390	2.390	2.420	2.380	2.440	126,800	303,808	2.3960	1.392	1.392	1.409	1.386	1.421	217,756	1.3952	0.42%
2015-01-29	0	2.380	2.370	2.430	2.380	2.380	61,200	145,656	2.3800	1.386	1.380	1.415	1.386	1.386	105,100	1.3859	0.42%
2015-01-28	0	2.370	2.370	2.400	2.370	2.370	46,000	109,020	2.3700	1.380	1.380	1.398	1.380	1.380	78,997	1.3801	-0.42%
2015-01-27	0	2.380	2.380	2.400	2.380	2.380	12,000	28,560	2.3800	1.386	1.386	1.398	1.386	1.386	20,608	1.3859	0.00%
2015-01-26	0	2.380	2.380	2.420	2.360	2.400	92,000	218,480	2.3748	1.386	1.386	1.409	1.374	1.398	157,993	1.3828	-1.24%
2015-01-23	0	2.410	2.410	2.430	2.400	2.410	44,000	106,020	2.4095	1.403	1.403	1.415	1.398	1.403	75,562	1.4031	0.42%
2015-01-22	0	2.400	2.400	2.450	2.400	2.410	48,000	115,400	2.4042	1.398	1.398	1.427	1.398	1.403	82,431	1.4000	-0.83%
2015-01-21	0	2.420	2.410	2.420	2.420	2.420	20,000	48,400	2.4200	1.409	1.403	1.409	1.409	1.409	34,346	1.4092	0.83%
2015-01-20	0	2.400	2.400	2.460	2.400	2.410	120,000	288,300	2.4025	1.398	1.398	1.432	1.398	1.403	206,078	1.3990	-2.44%
2015-01-19	0	2.460	2.440	2.460	2.420	2.470	116,056	283,537	2.4431	1.432	1.421	1.432	1.409	1.438	199,305	1.4226	0.41%
2015-01-16	0	2.450	2.450	2.470	2.420	2.470	150,000	365,580	2.4372	1.427	1.427	1.438	1.409	1.438	257,598	1.4192	-0.81%
2015-01-15	0	2.470	2.470	2.480	2.440	2.470	114,000	279,300	2.4500	1.438	1.438	1.444	1.421	1.438	195,774	1.4266	0.41%
2015-01-14	0	2.460	2.440	2.460	2.440	2.470	54,000	131,960	2.4437	1.432	1.421	1.432	1.421	1.438	92,735	1.4230	0.41%
2015-01-13	0	2.450	2.420	2.450	-	-	0	0	-	1.427	1.409	1.427	-	-	0	-	0.00%
2015-01-12	0	2.450	2.450	2.470	2.400	2.460	363,400	888,260	2.4443	1.427	1.427	1.438	1.398	1.432	624,073	1.4233	1.24%
2015-01-09	0	2.420	2.400	2.440	2.420	2.440	4,000	9,720	2.4300	1.409	1.398	1.421	1.409	1.421	6,869	1.4150	-0.82%
2015-01-08	0	2.440	2.440	2.450	2.400	2.440	260,000	631,700	2.4296	1.421	1.421	1.427	1.398	1.421	446,502	1.4148	0.41%
2015-01-07	0	2.430	2.430	2.440	2.400	2.440	300,000	724,300	2.4143	1.415	1.415	1.421	1.398	1.421	515,195	1.4059	0.41%
2015-01-06	0	2.420	2.420	2.450	2.400	2.440	70,000	168,380	2.4054	1.409	1.409	1.427	1.398	1.421	120,212	1.4007	-1.22%
2015-01-05	0	2.450	2.420	2.450	2.420	2.480	484,000	1,185,880	2.4502	1.427	1.409	1.427	1.409	1.444	831,181	1.4267	0.00%
2015-01-02	0	2.450	2.440	2.450	2.400	2.450	218,000	530,180	2.4320	1.427	1.421	1.427	1.398	1.427	374,375	1.4162	0.82%
2014-12-31	0	2.430	2.400	2.430	2.430	2.430	56,000	136,080	2.4300	1.415	1.398	1.415	1.415	1.415	96,170	1.4150	0.00%
2014-12-30	0	2.430	2.400	2.430	2.450	2.450	10,000	24,500	2.4500	1.415	1.398	1.415	1.427	1.427	17,173	1.4266	1.25%
2014-12-29	0	2.400	2.400	2.440	2.400	2.440	2,248,000	5,399,060	2.4017	1.398	1.398	1.421	1.398	1.421	3,860,528	1.3985	-2.04%
2014-12-24	0	2.450	2.440	2.450	2.400	2.450	108,000	260,280	2.4100	1.427	1.421	1.427	1.398	1.427	185,470	1.4034	0.00%
2014-12-23	0	2.450	2.410	2.450	2.410	2.450	78,000	188,140	2.4121	1.427	1.403	1.427	1.403	1.427	133,951	1.4045	2.08%
2014-12-22	0	2.400	2.400	2.410	2.400	2.400	36,450	87,457	2.3994	1.398	1.398	1.403	1.398	1.398	62,596	1.3972	-0.41%
2014-12-19	0	2.410	2.410	2.420	2.400	2.420	792,000	1,909,120	2.4105	1.403	1.403	1.409	1.398	1.409	1,360,115	1.4036	0.42%
2014-12-18	0	2.400	2.390	2.400	2.390	2.450	3,398,000	8,166,060	2.4032	1.398	1.392	1.398	1.392	1.427	5,835,443	1.3994	-0.41%
2014-12-17	0	2.410	2.410	2.430	2.390	2.410	39,000	93,890	2.4074	1.403	1.403	1.415	1.392	1.403	66,975	1.4019	-0.41%
2014-12-16	0	2.420	2.400	2.420	2.400	2.450	444,000	1,066,120	2.4012	1.409	1.398	1.409	1.398	1.427	762,489	1.3982	0.83%
2014-12-15	0	2.400	2.400	2.440	2.400	2.400	24,000	57,600	2.4000	1.398	1.398	1.421	1.398	1.398	41,216	1.3975	0.00%
2014-12-12	0	2.400	2.400	2.430	2.400	2.450	146,000	352,100	2.4116	1.398	1.398	1.415	1.398	1.427	250,728	1.4043	-0.83%
2014-12-11	0	2.420	2.410	2.450	2.400	2.420	60,000	145,000	2.4167	1.409	1.403	1.427	1.398	1.409	103,039	1.4072	0.41%
2014-12-10	0	2.410	2.400	2.410	2.400	2.500	424,000	1,052,860	2.4832	1.403	1.398	1.403	1.398	1.456	728,142	1.4460	0.42%
2014-12-09	0	2.400	2.400	2.440	2.400	2.410	91,000	218,600	2.4022	1.398	1.398	1.421	1.398	1.403	156,276	1.3988	-0.83%
2014-12-08	0	2.420	2.400	2.450	2.400	2.450	96,000	231,680	2.4133	1.409	1.398	1.427	1.398	1.427	164,862	1.4053	-2.02%
2014-12-05	0	2.470	2.400	2.470	2.400	2.470	54,000	130,320	2.4133	1.438	1.398	1.438	1.398	1.438	92,735	1.4053	2.92%
2014-12-04	0	2.400	2.400	2.450	2.400	2.400	100,000	240,000	2.4000	1.398	1.398	1.427	1.398	1.398	171,732	1.3975	-1.23%
2014-12-03	0	2.430	2.400	2.450	2.410	2.470	26,000	63,460	2.4408	1.415	1.398	1.427	1.403	1.438	44,650	1.4213	-1.22%
2014-12-02	0	2.460	2.430	2.470	2.400	2.500	450,000	1,099,480	2.4433	1.432	1.415	1.438	1.398	1.456	772,793	1.4227	0.41%
2014-12-01	0	2.450	2.420	2.450	2.400	2.450	94,000	226,160	2.4060	1.427	1.409	1.427	1.398	1.427	161,428	1.4010	2.08%
2014-11-28	0	2.400	2.400	2.440	2.400	2.400	30,000	72,000	2.4000	1.398	1.398	1.421	1.398	1.398	51,520	1.3975	0.00%
2014-11-27	0	2.400	2.400	2.430	2.400	2.420	146,000	350,520	2.4008	1.398	1.398	1.415	1.398	1.409	250,728	1.3980	0.00%
2014-11-26	0	2.400	2.400	2.410	2.380	2.410	643,896	1,545,014	2.3995	1.398	1.398	1.403	1.386	1.403	1,105,773	1.3972	-0.41%
2014-11-25	0	2.410	2.400	2.420	2.370	2.420	446,000	1,071,240	2.4019	1.403	1.398	1.409	1.380	1.409	765,923	1.3986	0.42%
2014-11-24	0	2.400	2.400	2.440	2.380	2.520	172,000	416,420	2.4210	1.398	1.398	1.421	1.386	1.467	295,378	1.4098	0.00%
2014-11-21	0	2.400	2.390	2.420	2.400	2.420	180,000	433,100	2.4061	1.398	1.392	1.409	1.398	1.409	309,117	1.4011	0.00%
2014-11-20	0	2.400	2.400	2.430	2.400	2.450	128,000	310,020	2.4220	1.398	1.398	1.415	1.398	1.427	219,817	1.4104	-2.83%
2014-11-19	0	2.470	2.430	2.470	2.380	2.480	200,000	485,360	2.4268	1.438	1.415	1.438	1.386	1.444	343,463	1.4131	2.92%
2014-11-18	0	2.400	2.390	2.410	2.360	2.450	123,800	295,594	2.3877	1.398	1.392	1.403	1.374	1.427	212,604	1.3904	0.84%
2014-11-17	0	2.380	2.360	2.400	2.350	2.400	140,320	332,442	2.3692	1.386	1.374	1.398	1.368	1.398	240,974	1.3796	0.85%
2014-11-14	0	2.360	2.360	2.400	2.350	2.410	144,000	342,060	2.3754	1.374	1.374	1.398	1.368	1.403	247,294	1.3832	0.85%
2014-11-13	0	2.340	2.320	2.340	2.300	2.350	146,000	338,680	2.3197	1.363	1.351	1.363	1.339	1.368	250,728	1.3508	1.74%
2014-11-12	0	2.300	2.300	2.320	2.270	2.300	178,000	406,040	2.2811	1.339	1.339	1.351	1.322	1.339	305,682	1.3283	0.44%
2014-11-11	0	2.290	2.280	2.300	2.280	2.300	198,000	453,640	2.2911	1.333	1.328	1.339	1.328	1.339	340,029	1.3341	0.44%
2014-11-10	0	2.280	2.270	2.280	2.250	2.290	184,000	415,760	2.2596	1.328	1.322	1.328	1.310	1.333	315,986	1.3158	0.44%
2014-11-07	0	2.270	2.270	2.300	2.250	2.280	236,000	534,680	2.2656	1.322	1.322	1.339	1.310	1.328	405,287	1.3193	0.89%
2014-11-06	0	2.250	2.230	2.250	2.200	2.280	7,670,667	16,882,131	2.2009	1.310	1.299	1.310	1.281	1.328	13,172,966	1.2816	2.27%
2014-11-05	0	2.200	2.200	2.220	-	-	0	0	-	1.281	1.281	1.293	-	-	0	-	0.00%
2014-11-04	0	2.200	2.200	2.220	2.200	2.220	150,000	331,080	2.2072	1.281	1.281	1.293	1.281	1.293	257,598	1.2853	0.00%
2014-11-03	0	2.200	2.200	2.220	2.190	2.200	238,000	523,320	2.1988	1.281	1.281	1.293	1.275	1.281	408,721	1.2804	4.76%
2014-10-31	0	2.100	2.100	2.150	2.070	2.100	64,000	132,800	2.0750	1.223	1.223	1.252	1.205	1.223	109,908	1.2083	-0.47%
2014-10-30	0	2.110	2.100	2.150	-	-	0	0	-	1.229	1.223	1.252	-	-	0	-	0.00%
2014-10-29	0	2.110	2.110	2.150	2.080	2.100	21,000	43,850	2.0881	1.229	1.229	1.252	1.211	1.223	36,064	1.2159	0.48%
2014-10-28	0	2.100	2.100	2.120	2.100	2.100	14,000	29,400	2.1000	1.223	1.223	1.234	1.223	1.223	24,042	1.2228	0.00%
2014-10-27	0	2.100	2.100	2.180	2.070	2.100	240,152	503,079	2.0948	1.223	1.223	1.269	1.205	1.223	412,417	1.2198	0.00%
2014-10-24	0	2.100	2.060	2.100	2.100	2.100	418,000	877,800	2.1000	1.223	1.200	1.223	1.223	1.223	717,838	1.2228	-0.47%
2014-10-23	0	2.110	2.100	2.150	-	-	0	0	-	1.229	1.223	1.252	-	-	0	-	0.00%
2014-10-22	0	2.110	2.110	2.160	2.100	2.110	78,000	164,560	2.1097	1.229	1.229	1.258	1.223	1.229	133,951	1.2285	0.00%
2014-10-21	0	2.110	2.110	2.180	-	-	0	0	-	1.229	1.229	1.269	-	-	0	-	0.48%
2014-10-20	0	2.100	2.100	2.200	2.100	2.100	20,000	42,000	2.1000	1.223	1.223	1.281	1.223	1.223	34,346	1.2228	0.48%
2014-10-17	0	2.090	2.080	2.200	-	-	0	0	-	1.217	1.211	1.281	-	-	0	-	0.00%
2014-10-16	0	2.090	2.090	2.190	2.080	2.090	100,000	208,120	2.0812	1.217	1.217	1.275	1.211	1.217	171,732	1.2119	-1.88%
2014-10-15	0	2.130	2.090	2.190	-	-	0	0	-	1.240	1.217	1.275	-	-	0	-	0.00%
2014-10-14	0	2.130	2.090	2.130	2.070	2.170	15,662	32,653	2.0849	1.240	1.217	1.240	1.205	1.264	26,897	1.2140	2.90%
2014-10-13	0	2.070	2.050	2.080	2.070	2.070	10,000	20,700	2.0700	1.205	1.194	1.211	1.205	1.205	17,173	1.2054	-0.96%
2014-10-10	0	2.090	2.090	2.170	2.090	2.190	86,000	180,640	2.1005	1.217	1.217	1.264	1.217	1.275	147,689	1.2231	-2.79%
2014-10-09	0	2.150	2.150	2.200	2.090	2.090	16,000	33,440	2.0900	1.252	1.252	1.281	1.217	1.217	27,477	1.2170	1.90%
2014-10-08	0	2.110	2.110	2.150	2.080	2.170	4,000	8,500	2.1250	1.229	1.229	1.252	1.211	1.264	6,869	1.2374	-2.76%
2014-10-07	0	2.170	2.110	2.200	2.170	2.170	30,000	65,100	2.1700	1.264	1.229	1.281	1.264	1.264	51,520	1.2636	0.00%
2014-10-06	0	2.170	2.120	2.170	2.090	2.180	108,000	232,940	2.1569	1.264	1.234	1.264	1.217	1.269	185,470	1.2559	3.83%
2014-10-03	0	2.090	2.030	2.130	2.010	2.090	120,000	243,400	2.0283	1.217	1.182	1.240	1.170	1.217	206,078	1.1811	2.45%
2014-09-30	0	2.040	2.040	2.140	2.020	2.150	236,000	490,140	2.0769	1.188	1.188	1.246	1.176	1.252	405,287	1.2094	-5.12%
2014-09-29	0	2.150	2.150	2.250	2.150	2.160	81,600	175,416	2.1497	1.252	1.252	1.310	1.252	1.258	140,133	1.2518	0.00%
2014-09-26	0	2.150	2.140	2.200	2.150	2.220	32,000	70,260	2.1956	1.252	1.246	1.281	1.252	1.293	54,954	1.2785	0.00%
2014-09-25	0	2.150	2.150	2.210	2.150	2.210	70,000	150,940	2.1563	1.252	1.252	1.287	1.252	1.287	120,212	1.2556	-2.71%
2014-09-24	0	2.210	2.200	2.210	2.210	2.210	10,000	22,100	2.2100	1.287	1.281	1.287	1.287	1.287	17,173	1.2869	0.45%
2014-09-23	0	2.200	2.200	2.240	2.200	2.230	144,280	318,267	2.2059	1.281	1.281	1.304	1.281	1.299	247,774	1.2845	-0.90%
2014-09-22	0	2.220	2.210	2.220	2.200	2.220	58,122	128,664	2.2137	1.293	1.287	1.293	1.281	1.293	99,814	1.2890	2.30%
2014-09-19	0	2.230	2.230	2.240	2.220	2.250	82,000	183,320	2.2356	1.264	1.264	1.269	1.258	1.275	144,714	1.2668	1.36%
2014-09-18	0	2.200	2.200	2.230	2.200	2.240	120,000	265,700	2.2142	1.247	1.247	1.264	1.247	1.269	211,776	1.2546	-1.35%
2014-09-17	0	2.230	2.220	2.250	2.170	2.230	70,000	155,500	2.2214	1.264	1.258	1.275	1.230	1.264	123,536	1.2587	0.45%
2014-09-16	0	2.220	2.200	2.220	-	-	0	0	-	1.258	1.247	1.258	-	-	0	-	-0.45%
2014-09-15	0	2.230	2.200	2.230	2.170	2.230	40,000	88,660	2.2165	1.264	1.247	1.264	1.230	1.264	70,592	1.2559	1.36%
2014-09-12	0	2.200	2.200	2.230	2.200	2.210	350,000	770,220	2.2006	1.247	1.247	1.264	1.247	1.252	617,680	1.2470	-0.90%
2014-09-11	0	2.220	2.220	2.260	2.210	2.220	94,000	208,240	2.2153	1.258	1.258	1.281	1.252	1.258	165,891	1.2553	-0.45%
2014-09-10	0	2.230	2.230	2.260	2.230	2.260	220,000	493,800	2.2445	1.264	1.264	1.281	1.264	1.281	388,256	1.2718	-2.19%
2014-09-08	0	2.280	2.220	2.280	2.290	2.300	50,000	114,700	2.2940	1.292	1.258	1.292	1.298	1.303	88,240	1.2999	0.44%
2014-09-05	0	2.270	2.210	2.280	2.200	2.270	14,000	31,440	2.2457	1.286	1.252	1.292	1.247	1.286	24,707	1.2725	0.44%
2014-09-04	0	2.260	2.220	2.260	2.140	2.270	546,000	1,221,200	2.2366	1.281	1.258	1.281	1.213	1.286	963,581	1.2674	3.67%
2014-09-03	0	2.180	2.170	2.180	2.170	2.280	264,000	585,140	2.2164	1.235	1.230	1.235	1.230	1.292	465,907	1.2559	-0.91%
2014-09-02	0	2.200	2.130	2.200	2.200	2.200	42,000	92,400	2.2000	1.247	1.207	1.247	1.247	1.247	74,122	1.2466	2.80%
2014-09-01	0	2.140	2.140	2.180	-	-	0	0	-	1.213	1.213	1.235	-	-	0	-	0.00%
2014-08-29	0	2.140	2.140	2.180	2.100	2.200	174,000	378,360	2.1745	1.213	1.213	1.235	1.190	1.247	307,075	1.2321	1.90%
2014-08-28	0	2.100	2.100	2.160	2.070	2.200	182,000	391,680	2.1521	1.190	1.190	1.224	1.173	1.247	321,194	1.2195	-5.41%
2014-08-27	0	2.220	2.180	2.220	-	-	0	0	-	1.258	1.235	1.258	-	-	0	-	-0.89%
2014-08-26	0	2.240	2.210	2.240	2.180	2.240	154,000	338,380	2.1973	1.269	1.252	1.269	1.235	1.269	271,779	1.2451	2.28%
2014-08-25	0	2.190	2.140	2.190	2.180	2.200	60,000	130,880	2.1813	1.241	1.213	1.241	1.235	1.247	105,888	1.2360	0.46%
2014-08-22	0	2.180	2.180	2.190	2.140	2.190	118,000	256,940	2.1775	1.235	1.235	1.241	1.213	1.241	208,246	1.2338	1.87%
2014-08-21	0	2.140	2.140	2.150	2.100	2.140	150,000	319,280	2.1285	1.213	1.213	1.218	1.190	1.213	264,720	1.2061	0.47%
2014-08-20	0	2.130	2.100	2.130	2.090	2.130	80,000	169,120	2.1140	1.207	1.190	1.207	1.184	1.207	141,184	1.1979	-2.29%
2014-08-19	0	2.180	2.180	2.200	2.100	2.180	138,000	297,320	2.1545	1.235	1.235	1.247	1.190	1.235	243,542	1.2208	0.00%
2014-08-18	0	2.180	2.180	2.200	2.140	2.200	68,000	147,200	2.1647	1.235	1.235	1.247	1.213	1.247	120,006	1.2266	-1.36%
2014-08-15	0	2.210	2.200	2.240	2.080	2.290	310,000	684,100	2.2068	1.252	1.247	1.269	1.179	1.298	547,088	1.2504	5.24%
2014-08-14	0	2.100	2.070	2.150	-	-	0	0	-	1.190	1.173	1.218	-	-	0	-	0.00%
2014-08-13	0	2.100	2.100	2.150	-	-	0	0	-	1.190	1.190	1.218	-	-	0	-	1.94%
2014-08-12	0	2.060	2.090	2.150	2.040	2.060	34,000	69,740	2.0512	1.167	1.184	1.218	1.156	1.167	60,003	1.1623	0.00%
2014-08-11	0	2.060	2.060	2.100	2.020	2.100	22,000	46,040	2.0927	1.167	1.167	1.190	1.145	1.190	38,826	1.1858	-1.90%
2014-08-08	0	2.100	2.090	2.100	2.090	2.100	16,000	33,580	2.0988	1.190	1.184	1.190	1.184	1.190	28,237	1.1892	0.96%
2014-08-07	0	2.080	2.080	2.120	2.070	2.080	38,000	78,680	2.0705	1.179	1.179	1.201	1.173	1.179	67,062	1.1732	-2.80%
2014-08-06	0	2.140	2.080	2.150	2.070	2.140	12,000	25,060	2.0883	1.213	1.179	1.218	1.173	1.213	21,178	1.1833	0.00%
2014-08-05	0	2.140	2.080	2.140	2.080	2.140	38,000	79,220	2.0847	1.213	1.179	1.213	1.179	1.213	67,062	1.1813	2.39%
2014-08-04	0	2.090	2.080	2.090	2.090	2.100	50,000	104,980	2.0996	1.184	1.179	1.184	1.184	1.190	88,240	1.1897	-0.48%
2014-08-01	0	2.100	2.070	2.100	2.100	2.100	20,000	42,000	2.1000	1.190	1.173	1.190	1.190	1.190	35,296	1.1899	-0.47%
2014-07-31	0	2.110	2.070	2.140	2.110	2.130	46,000	97,460	2.1187	1.196	1.173	1.213	1.196	1.207	81,181	1.2005	-0.94%
2014-07-30	0	2.130	2.080	2.130	-	-	0	0	-	1.207	1.179	1.207	-	-	0	-	0.00%
2014-07-29	0	2.130	2.080	2.130	2.060	2.130	82,500	171,955	2.0843	1.207	1.179	1.207	1.167	1.207	145,596	1.1810	0.00%
2014-07-28	0	2.130	2.120	2.140	2.110	2.130	112,000	237,240	2.1182	1.207	1.201	1.213	1.196	1.207	197,658	1.2003	0.47%
2014-07-25	0	2.120	2.120	2.180	2.110	2.120	38,000	80,360	2.1147	1.201	1.201	1.235	1.196	1.201	67,062	1.1983	-1.40%
2014-07-24	0	2.150	2.150	2.200	2.100	2.110	26,000	54,660	2.1023	1.218	1.218	1.247	1.190	1.196	45,885	1.1912	0.94%
2014-07-23	0	2.130	2.130	2.170	2.100	2.100	230,000	483,000	2.1000	1.207	1.207	1.230	1.190	1.190	405,904	1.1899	1.43%
2014-07-22	0	2.100	2.100	2.150	-	-	0	0	-	1.190	1.190	1.218	-	-	0	-	1.45%
2014-07-21	0	2.070	2.070	2.130	2.070	2.100	84,000	175,440	2.0886	1.173	1.173	1.207	1.173	1.190	148,243	1.1835	-4.17%
2014-07-18	0	2.160	2.100	2.160	2.000	2.160	324,000	664,560	2.0511	1.224	1.190	1.224	1.133	1.224	571,795	1.1622	0.47%
2014-07-17	0	2.150	2.090	2.230	2.150	2.150	26,000	55,900	2.1500	1.218	1.184	1.264	1.218	1.218	45,885	1.2183	3.37%
2014-07-16	0	2.080	2.080	2.140	2.080	2.080	30,000	62,400	2.0800	1.179	1.179	1.213	1.179	1.179	52,944	1.1786	-3.26%
2014-07-15	0	2.150	2.080	2.200	-	-	0	0	-	1.218	1.179	1.247	-	-	0	-	0.00%
2014-07-14	0	2.150	2.080	2.180	-	-	0	0	-	1.218	1.179	1.235	-	-	0	-	0.00%
2014-07-11	0	2.150	2.150	2.190	2.150	2.150	24,000	51,600	2.1500	1.218	1.218	1.241	1.218	1.218	42,355	1.2183	0.00%
2014-07-10	0	2.150	2.150	2.170	2.030	2.150	106,000	222,060	2.0949	1.218	1.218	1.230	1.150	1.218	187,069	1.1870	5.39%
2014-07-09	0	2.040	2.040	2.110	2.030	2.040	22,000	44,780	2.0355	1.156	1.156	1.196	1.150	1.156	38,826	1.1534	-0.97%
2014-07-08	0	2.060	2.060	2.110	2.010	2.080	324,001	672,882	2.0768	1.167	1.167	1.196	1.139	1.179	571,797	1.1768	-2.83%
2014-07-07	0	2.120	2.120	2.160	2.080	2.080	2,000	4,160	2.0800	1.201	1.201	1.224	1.179	1.179	3,530	1.1786	0.00%
2014-07-04	0	2.120	2.120	2.130	2.090	2.120	38,000	79,960	2.1042	1.201	1.201	1.207	1.184	1.201	67,062	1.1923	2.42%
2014-07-03	0	2.070	2.070	2.120	2.070	2.120	72,000	152,040	2.1117	1.173	1.173	1.201	1.173	1.201	127,066	1.1965	0.00%
2014-07-02	0	2.070	2.070	2.120	-	-	0	0	-	1.173	1.173	1.201	-	-	0	-	0.98%
2014-06-30	0	2.050	2.050	2.120	2.050	2.050	2,000	4,100	2.0500	1.162	1.162	1.201	1.162	1.162	3,530	1.1616	-1.91%
2014-06-27	0	2.090	2.060	2.100	-	-	0	0	-	1.184	1.167	1.190	-	-	0	-	0.00%
2014-06-26	0	2.090	2.030	2.120	-	-	0	0	-	1.184	1.150	1.201	-	-	0	-	0.00%
2014-06-25	0	2.090	2.090	2.120	2.060	2.080	24,000	49,840	2.0767	1.184	1.184	1.201	1.167	1.179	42,355	1.1767	0.00%
2014-06-24	0	2.090	2.090	2.130	2.060	2.130	14,000	29,680	2.1200	1.184	1.184	1.207	1.167	1.207	24,707	1.2013	-1.88%
2014-06-23	0	2.130	2.100	2.140	2.110	2.130	32,000	67,860	2.1206	1.207	1.190	1.213	1.196	1.207	56,474	1.2016	1.43%
2014-06-20	0	2.100	2.100	2.120	2.060	2.100	20,000	41,720	2.0860	1.190	1.190	1.201	1.167	1.190	35,296	1.1820	-0.94%
2014-06-19	0	2.120	2.040	2.120	-	-	0	0	-	1.201	1.156	1.201	-	-	0	-	0.00%
2014-06-18	0	2.120	2.050	2.120	-	-	0	0	-	1.201	1.162	1.201	-	-	0	-	-1.40%
2014-06-17	0	2.150	2.080	2.150	2.070	2.190	84,000	178,140	2.1207	1.218	1.179	1.218	1.173	1.241	148,243	1.2017	6.44%
2014-06-16	0	2.020	2.020	2.050	1.980	2.060	78,000	158,400	2.0308	1.145	1.145	1.162	1.122	1.167	137,654	1.1507	-2.42%
2014-06-13	0	2.070	2.070	2.130	2.060	2.070	36,000	74,280	2.0633	1.173	1.173	1.207	1.167	1.173	63,533	1.1692	0.00%
2014-06-12	0	2.070	2.060	2.160	-	-	0	0	-	1.173	1.167	1.224	-	-	0	-	0.00%
2014-06-11	0	2.070	2.060	2.160	-	-	15,600	32,292	2.0700	1.173	1.167	1.224	-	-	27,531	1.1729	0.00%
2014-06-10	0	2.070	2.070	2.160	2.070	2.070	2,001	4,142	2.0700	1.173	1.173	1.224	1.173	1.173	3,531	1.1729	-1.43%
2014-06-09	0	2.100	2.100	2.130	2.080	2.130	398,000	829,840	2.0850	1.190	1.190	1.207	1.179	1.207	702,391	1.1815	0.96%
2014-06-06	0	2.080	2.070	2.080	2.080	2.080	38,000	79,040	2.0800	1.179	1.173	1.179	1.179	1.179	67,062	1.1786	0.48%
2014-06-05	0	2.070	2.060	2.080	2.070	2.080	166,000	344,880	2.0776	1.173	1.167	1.179	1.173	1.179	292,957	1.1772	0.00%
2014-06-04	0	2.070	2.070	2.100	2.070	2.100	100,000	209,940	2.0994	1.173	1.173	1.190	1.173	1.190	176,480	1.1896	-0.96%
2014-06-03	0	2.090	2.090	2.120	2.090	2.190	143,000	305,010	2.1329	1.184	1.184	1.201	1.184	1.241	252,366	1.2086	0.97%
2014-05-30	0	2.070	2.060	2.090	2.070	2.090	168,000	347,740	2.0699	1.173	1.167	1.184	1.173	1.184	296,486	1.1729	0.49%
2014-05-29	0	2.060	2.060	2.070	2.060	2.070	46,000	94,860	2.0622	1.167	1.167	1.173	1.167	1.173	81,181	1.1685	-0.96%
2014-05-28	0	2.080	2.070	2.100	2.080	2.100	24,000	50,120	2.0883	1.179	1.173	1.190	1.179	1.190	42,355	1.1833	0.00%
2014-05-27	0	2.080	2.080	2.130	2.080	2.100	87,750	183,752	2.0940	1.179	1.179	1.207	1.179	1.190	154,861	1.1866	-0.95%
2014-05-26	0	2.100	2.100	2.140	2.070	2.110	65,000	136,740	2.1037	1.190	1.190	1.213	1.173	1.196	114,712	1.1920	1.94%
2014-05-23	0	2.060	2.060	2.130	2.020	2.050	30,000	61,240	2.0413	1.167	1.167	1.207	1.145	1.162	52,944	1.1567	-1.44%
2014-05-22	0	2.090	2.090	2.100	2.080	2.080	52,000	108,100	2.0788	1.184	1.184	1.190	1.179	1.179	91,770	1.1779	1.95%
2014-05-21	0	2.050	2.050	2.070	2.050	2.050	4,000	8,200	2.0500	1.162	1.162	1.173	1.162	1.162	7,059	1.1616	0.00%
2014-05-20	0	2.050	2.030	2.050	2.030	2.070	202,000	414,140	2.0502	1.162	1.150	1.162	1.150	1.173	356,490	1.1617	0.00%
2014-05-19	0	2.050	2.050	2.070	2.000	2.090	300,000	607,420	2.0247	1.162	1.162	1.173	1.133	1.184	529,440	1.1473	-1.44%
2014-05-16	0	2.080	2.060	2.080	2.030	2.130	290,000	600,640	2.0712	1.179	1.167	1.179	1.150	1.207	511,792	1.1736	-2.35%
2014-05-15	0	2.130	2.120	2.140	2.100	2.200	856,000	1,847,060	2.1578	1.207	1.201	1.213	1.190	1.247	1,510,669	1.2227	-4.05%
2014-05-14	0	2.220	2.200	2.220	2.070	2.250	426,000	928,880	2.1805	1.258	1.247	1.258	1.173	1.275	751,805	1.2355	-2.20%
2014-05-13	0	2.270	2.210	2.290	2.220	2.300	24,000	54,360	2.2650	1.286	1.252	1.298	1.258	1.303	42,355	1.2834	-1.30%
2014-05-12	0	2.300	2.280	2.300	2.280	2.300	780,000	1,793,780	2.2997	1.303	1.292	1.303	1.292	1.303	1,376,544	1.3031	0.00%
2014-05-09	0	2.300	2.270	2.300	2.300	2.300	258,000	593,400	2.3000	1.303	1.286	1.303	1.303	1.303	455,318	1.3033	1.77%
2014-05-08	0	2.260	2.260	2.310	2.260	2.340	214,000	494,980	2.3130	1.281	1.281	1.309	1.281	1.326	377,667	1.3106	-2.59%
2014-05-07	0	2.320	2.290	2.320	2.310	2.330	138,000	321,240	2.3278	1.315	1.298	1.315	1.309	1.320	243,542	1.3190	-0.43%
2014-05-05	0	2.330	2.330	2.350	2.280	2.330	40,000	92,640	2.3160	1.320	1.320	1.332	1.292	1.320	70,592	1.3123	0.43%
2014-05-02	0	2.320	2.320	2.330	2.320	2.320	38,000	88,160	2.3200	1.315	1.315	1.320	1.315	1.315	67,062	1.3146	2.65%
2014-04-30	0	2.330	2.330	2.350	2.290	2.350	216,000	507,180	2.3481	1.281	1.281	1.292	1.259	1.292	393,004	1.2905	-0.43%
2014-04-29	0	2.340	2.280	2.340	2.340	2.350	134,000	314,480	2.3469	1.286	1.253	1.286	1.286	1.292	243,808	1.2899	0.43%
2014-04-28	0	2.330	2.270	2.400	2.300	2.330	50,000	115,600	2.3120	1.281	1.248	1.319	1.264	1.281	90,973	1.2707	0.00%
2014-04-25	0	2.330	2.320	2.390	2.330	2.340	40,494	94,476	2.3331	1.281	1.275	1.314	1.281	1.286	73,677	1.2823	-0.85%
2014-04-24	0	2.350	2.350	2.390	2.350	2.350	20,000	47,000	2.3500	1.292	1.292	1.314	1.292	1.292	36,389	1.2916	2.17%
2014-04-23	0	2.300	2.300	2.350	2.300	2.300	8,000	18,400	2.3000	1.264	1.264	1.292	1.264	1.264	14,556	1.2641	-1.71%
2014-04-22	0	2.340	2.330	2.370	2.320	2.320	8,000	18,560	2.3200	1.286	1.281	1.303	1.275	1.275	14,556	1.2751	-0.43%
2014-04-17	0	2.350	2.330	2.370	2.310	2.350	102,000	237,700	2.3304	1.292	1.281	1.303	1.270	1.292	185,585	1.2808	0.00%
2014-04-16	0	2.350	2.350	2.360	2.350	2.350	6,000	14,100	2.3500	1.292	1.292	1.297	1.292	1.292	10,917	1.2916	0.00%
2014-04-15	0	2.350	2.340	2.350	2.310	2.350	320,000	747,140	2.3348	1.292	1.286	1.292	1.270	1.292	582,228	1.2832	1.29%
2014-04-14	0	2.320	2.320	2.330	2.260	2.320	136,000	311,480	2.2903	1.275	1.275	1.281	1.242	1.275	247,447	1.2588	0.00%
2014-04-11	0	2.320	2.320	2.340	2.310	2.330	52,000	120,660	2.3204	1.275	1.275	1.286	1.270	1.281	94,612	1.2753	-0.85%
2014-04-10	0	2.340	2.320	2.340	2.280	2.380	274,000	634,480	2.3156	1.286	1.275	1.286	1.253	1.308	498,533	1.2727	1.30%
2014-04-09	0	2.310	2.310	2.370	2.310	2.320	20,000	46,260	2.3130	1.270	1.270	1.303	1.270	1.275	36,389	1.2713	-1.28%
2014-04-08	0	2.340	2.330	2.390	2.340	2.360	194,000	456,180	2.3514	1.286	1.281	1.314	1.286	1.297	352,976	1.2924	-1.68%
2014-04-07	0	2.380	2.350	2.400	2.380	2.400	120,410	288,298	2.3943	1.308	1.292	1.319	1.308	1.319	219,081	1.3159	1.71%
2014-04-04	0	2.340	2.320	2.340	2.260	2.340	56,000	128,280	2.2907	1.286	1.275	1.286	1.242	1.286	101,890	1.2590	0.43%
2014-04-03	0	2.330	2.330	2.400	2.330	2.400	410,000	983,580	2.3990	1.281	1.281	1.319	1.281	1.319	745,980	1.3185	-2.92%
2014-04-02	0	2.400	2.370	2.400	2.360	2.400	444,480	1,065,828	2.3979	1.319	1.303	1.319	1.297	1.319	808,715	1.3179	0.00%
2014-04-01	0	2.400	2.360	2.400	2.370	2.430	102,000	244,860	2.4006	1.319	1.297	1.319	1.303	1.336	185,585	1.3194	0.84%
2014-03-31	0	2.380	2.380	2.410	2.380	2.400	82,000	196,520	2.3966	1.308	1.308	1.325	1.308	1.319	149,196	1.3172	-0.83%
2014-03-28	0	2.400	2.400	2.420	2.400	2.400	298,000	715,200	2.4000	1.319	1.319	1.330	1.319	1.319	542,200	1.3191	0.42%
2014-03-27	0	2.390	2.350	2.400	2.350	2.400	94,000	223,660	2.3794	1.314	1.292	1.319	1.292	1.319	171,029	1.3077	-0.42%
2014-03-26	0	2.400	2.400	2.440	2.350	2.440	412,000	983,520	2.3872	1.319	1.319	1.341	1.292	1.341	749,618	1.3120	0.84%
2014-03-25	0	2.380	2.370	2.430	2.360	2.450	78,000	189,240	2.4262	1.308	1.303	1.336	1.297	1.347	141,918	1.3334	-1.24%
2014-03-24	0	2.410	2.380	2.440	2.380	2.420	110,410	264,847	2.3988	1.325	1.308	1.341	1.308	1.330	200,887	1.3184	-0.41%
2014-03-21	0	2.420	2.380	2.430	2.360	2.420	100,000	237,700	2.3770	1.330	1.308	1.336	1.297	1.330	181,946	1.3064	1.68%
2014-03-20	0	2.380	2.350	2.390	2.380	2.380	20,000	47,800	2.3900	1.308	1.292	1.314	1.308	1.308	36,389	1.3136	0.00%
2014-03-19	0	2.380	2.380	2.420	2.340	2.410	38,000	90,880	2.3916	1.308	1.308	1.330	1.286	1.325	69,140	1.3144	0.00%
2014-03-18	0	2.380	2.340	2.400	2.380	2.380	88,000	209,440	2.3800	1.308	1.286	1.319	1.308	1.308	160,113	1.3081	0.42%
2014-03-17	0	2.370	2.370	2.390	2.370	2.370	162,000	383,940	2.3700	1.303	1.303	1.314	1.303	1.303	294,753	1.3026	1.28%
2014-03-14	0	2.340	2.340	2.360	2.340	2.360	90,000	210,920	2.3436	1.286	1.286	1.297	1.286	1.297	163,752	1.2880	-0.43%
2014-03-13	0	2.350	2.350	2.380	2.300	2.350	278,000	651,180	2.3424	1.292	1.292	1.308	1.264	1.292	505,810	1.2874	0.86%
2014-03-12	0	2.330	2.330	2.370	2.300	2.350	120,000	281,760	2.3480	1.281	1.281	1.303	1.264	1.292	218,335	1.2905	-1.27%
2014-03-11	0	2.360	2.350	2.360	2.350	2.400	24,000	56,840	2.3683	1.297	1.292	1.297	1.292	1.319	43,667	1.3017	-0.84%
2014-03-10	0	2.380	2.350	2.380	2.380	2.400	47,000	112,130	2.3857	1.308	1.292	1.308	1.308	1.319	85,515	1.3112	-0.83%
2014-03-07	0	2.400	2.400	2.430	2.370	2.400	20,000	47,940	2.3970	1.319	1.319	1.336	1.303	1.319	36,389	1.3174	0.00%
2014-03-06	0	2.400	2.380	2.400	2.350	2.400	718,000	1,700,160	2.3679	1.319	1.308	1.319	1.292	1.319	1,306,374	1.3014	0.84%
2014-03-05	0	2.380	2.380	2.390	2.300	2.380	302,000	707,360	2.3423	1.308	1.308	1.314	1.264	1.308	549,478	1.2873	1.28%
2014-03-04	0	2.350	2.350	2.380	2.290	2.400	359,000	847,060	2.3595	1.292	1.292	1.308	1.259	1.319	653,187	1.2968	-1.26%
2014-03-03	0	2.380	2.350	2.390	2.330	2.380	198,000	467,680	2.3620	1.308	1.292	1.314	1.281	1.308	360,254	1.2982	-0.42%
2014-02-28	0	2.390	2.360	2.420	2.360	2.400	114,000	272,620	2.3914	1.314	1.297	1.330	1.297	1.319	207,419	1.3143	-0.42%
2014-02-27	0	2.400	2.380	2.420	2.360	2.400	234,000	557,260	2.3815	1.319	1.308	1.330	1.297	1.319	425,754	1.3089	-1.64%
2014-02-26	0	2.440	2.440	2.450	2.430	2.450	540,000	1,317,420	2.4397	1.341	1.341	1.347	1.336	1.347	982,510	1.3409	2.52%
2014-02-25	0	2.380	2.360	2.380	2.350	2.400	460,000	1,096,980	2.3847	1.308	1.297	1.308	1.292	1.319	836,953	1.3107	1.28%
2014-02-24	0	2.350	2.350	2.370	2.350	2.370	132,000	311,560	2.3603	1.292	1.292	1.303	1.292	1.303	240,169	1.2973	-0.84%
2014-02-21	0	2.370	2.360	2.430	2.370	2.420	40,000	96,340	2.4085	1.303	1.297	1.336	1.303	1.330	72,778	1.3237	-1.25%
2014-02-20	0	2.400	2.360	2.420	2.350	2.400	30,000	70,980	2.3660	1.319	1.297	1.330	1.292	1.319	54,584	1.3004	-0.83%
2014-02-19	0	2.420	2.380	2.420	-	-	0	0	-	1.330	1.308	1.330	-	-	0	-	0.00%
2014-02-18	0	2.420	2.420	2.450	2.360	2.470	154,000	371,120	2.4099	1.330	1.330	1.347	1.297	1.358	280,197	1.3245	2.11%
2014-02-17	0	2.370	2.360	2.420	2.350	2.400	430,000	1,025,040	2.3838	1.303	1.297	1.330	1.292	1.319	782,369	1.3102	-1.25%
2014-02-14	0	2.400	2.360	2.400	2.370	2.400	26,000	62,060	2.3869	1.319	1.297	1.319	1.303	1.319	47,306	1.3119	0.00%
2014-02-13	0	2.400	2.400	2.430	2.400	2.480	36,000	86,920	2.4144	1.319	1.319	1.336	1.319	1.363	65,501	1.3270	0.00%
2014-02-12	0	2.400	2.400	2.430	2.400	2.400	62,000	148,800	2.4000	1.319	1.319	1.336	1.319	1.319	112,807	1.3191	-0.41%
2014-02-11	0	2.410	2.410	2.420	2.340	2.460	442,371	1,057,284	2.3900	1.325	1.325	1.330	1.286	1.352	804,877	1.3136	-1.63%
2014-02-10	0	2.450	2.450	2.550	2.450	2.450	8,000	19,600	2.4500	1.347	1.347	1.402	1.347	1.347	14,556	1.3466	0.00%
2014-02-07	0	2.450	2.410	2.470	2.400	2.470	285,661	694,666	2.4318	1.347	1.325	1.358	1.319	1.358	519,749	1.3365	-2.00%
2014-02-06	0	2.500	2.450	2.500	2.370	2.530	184,000	448,880	2.4396	1.374	1.347	1.374	1.303	1.391	334,781	1.3408	3.73%
2014-02-05	0	2.410	2.380	2.420	2.400	2.410	206,000	495,300	2.4044	1.325	1.308	1.330	1.319	1.325	374,809	1.3215	0.84%
2014-02-04	0	2.390	2.380	2.400	2.320	2.390	188,000	442,100	2.3516	1.314	1.308	1.319	1.275	1.314	342,059	1.2925	-2.45%
2014-01-30	0	2.450	2.440	2.520	2.440	2.540	30,000	73,960	2.4653	1.347	1.341	1.385	1.341	1.396	54,584	1.3550	-2.78%
2014-01-29	0	2.520	2.490	2.520	-	-	0	0	-	1.385	1.369	1.385	-	-	0	-	0.00%
2014-01-28	0	2.520	2.520	2.560	-	-	0	0	-	1.385	1.385	1.407	-	-	0	-	0.80%
2014-01-27	0	2.500	2.500	2.520	2.380	2.580	508,000	1,250,200	2.4610	1.374	1.374	1.385	1.308	1.418	924,287	1.3526	-4.58%
2014-01-24	0	2.620	2.620	2.680	2.610	2.700	564,000	1,505,380	2.6691	1.440	1.440	1.473	1.434	1.484	1,026,177	1.4670	-1.13%
2014-01-23	0	2.650	2.650	2.670	2.650	2.680	304,000	810,780	2.6670	1.456	1.456	1.467	1.456	1.473	553,117	1.4658	0.38%
2014-01-22	0	2.640	2.640	2.670	2.620	2.660	282,000	743,520	2.6366	1.451	1.451	1.467	1.440	1.462	513,088	1.4491	1.54%
2014-01-21	0	2.600	2.600	2.630	2.580	2.710	1,528,000	4,056,640	2.6549	1.429	1.429	1.445	1.418	1.489	2,780,138	1.4592	0.78%
2014-01-20	0	2.580	2.500	2.580	2.500	2.590	490,160	1,257,401	2.5653	1.418	1.374	1.418	1.374	1.423	891,828	1.4099	2.79%
2014-01-17	0	2.510	2.510	2.540	2.480	2.560	462,000	1,161,980	2.5151	1.380	1.380	1.396	1.363	1.407	840,592	1.3823	-1.57%
2014-01-16	0	2.550	2.520	2.550	2.490	2.600	530,000	1,353,560	2.5539	1.402	1.385	1.402	1.369	1.429	964,315	1.4036	3.24%
2014-01-15	0	2.470	2.430	2.470	2.420	2.470	264,000	646,580	2.4492	1.358	1.336	1.358	1.330	1.358	480,338	1.3461	0.82%
2014-01-14	0	2.450	2.410	2.470	2.440	2.450	168,000	411,520	2.4495	1.347	1.325	1.358	1.341	1.347	305,670	1.3463	0.41%
2014-01-13	0	2.440	2.410	2.440	2.360	2.440	534,000	1,293,040	2.4214	1.341	1.325	1.341	1.297	1.341	971,593	1.3308	0.00%
2014-01-10	0	2.440	2.410	2.460	2.410	2.450	312,000	760,720	2.4382	1.341	1.325	1.352	1.325	1.347	567,672	1.3401	1.67%
2014-01-09	0	2.400	2.360	2.420	2.360	2.450	164,000	393,960	2.4022	1.319	1.297	1.330	1.297	1.347	298,392	1.3203	-1.23%
2014-01-08	0	2.430	2.390	2.430	2.400	2.430	190,000	460,500	2.4237	1.336	1.314	1.336	1.319	1.336	345,698	1.3321	2.97%
2014-01-07	0	2.360	2.360	2.390	2.330	2.360	519,200	1,211,820	2.3340	1.297	1.297	1.314	1.281	1.297	944,665	1.2828	0.85%
2014-01-06	0	2.340	2.330	2.380	2.340	2.380	620,000	1,459,760	2.3545	1.286	1.281	1.308	1.286	1.308	1,128,067	1.2940	-2.09%
2014-01-03	0	2.390	2.350	2.400	2.310	2.390	86,000	202,700	2.3570	1.314	1.292	1.319	1.270	1.314	156,474	1.2954	3.46%
2014-01-02	0	2.310	2.310	2.360	2.300	2.310	48,000	110,600	2.3042	1.270	1.270	1.297	1.264	1.270	87,334	1.2664	0.43%
2013-12-31	0	2.300	2.300	2.350	2.300	2.300	32,000	73,600	2.3000	1.264	1.264	1.292	1.264	1.264	58,223	1.2641	-0.43%
2013-12-30	0	2.310	2.310	2.360	2.300	2.300	10,000	23,000	2.3000	1.270	1.270	1.297	1.264	1.264	18,195	1.2641	-0.86%
2013-12-27	0	2.330	2.330	2.360	2.330	2.330	8,000	18,640	2.3300	1.281	1.281	1.297	1.281	1.281	14,556	1.2806	0.87%
2013-12-24	0	2.310	2.310	2.340	-	-	0	0	-	1.270	1.270	1.286	-	-	0	-	0.43%
2013-12-23	0	2.300	2.300	2.340	2.300	2.320	310,000	716,840	2.3124	1.264	1.264	1.286	1.264	1.275	564,033	1.2709	-0.86%
2013-12-20	0	2.320	2.320	2.340	2.300	2.330	438,000	1,010,520	2.3071	1.275	1.275	1.286	1.264	1.281	796,924	1.2680	0.00%
2013-12-19	0	2.320	2.320	2.370	2.300	2.390	541,800	1,252,204	2.3112	1.275	1.275	1.303	1.264	1.314	985,785	1.2703	-1.28%
2013-12-18	0	2.350	2.330	2.350	2.180	2.380	1,370,000	3,135,220	2.2885	1.292	1.281	1.292	1.198	1.308	2,492,663	1.2578	4.44%
2013-12-17	0	2.250	2.250	2.280	2.240	2.290	328,077	742,570	2.2634	1.237	1.237	1.253	1.231	1.259	596,924	1.2440	0.45%
2013-12-16	0	2.240	2.240	2.280	2.180	2.260	590,000	1,316,100	2.2307	1.231	1.231	1.253	1.198	1.242	1,073,483	1.2260	0.00%
2013-12-13	0	2.240	2.200	2.210	2.070	2.260	427,000	943,000	2.2084	1.231	1.209	1.215	1.138	1.242	776,910	1.2138	1.82%
2013-12-12	0	2.200	2.170	2.200	2.140	2.200	536,000	1,158,200	2.1608	1.209	1.193	1.209	1.176	1.209	975,232	1.1876	2.80%
2013-12-11	0	2.140	2.100	2.140	2.110	2.150	404,400	862,664	2.1332	1.176	1.154	1.176	1.160	1.182	735,791	1.1724	0.94%
2013-12-10	0	2.120	2.120	2.130	2.120	2.120	40,000	84,800	2.1200	1.165	1.165	1.171	1.165	1.165	72,778	1.1652	0.95%
2013-12-09	0	2.100	2.100	2.120	2.080	2.120	240,000	501,920	2.0913	1.154	1.154	1.165	1.143	1.165	436,671	1.1494	3.45%
2013-12-06	0	2.030	2.030	2.080	2.020	2.030	166,000	336,320	2.0260	1.116	1.116	1.143	1.110	1.116	302,031	1.1135	-4.25%
2013-12-05	0	2.120	2.050	2.120	-	-	0	0	-	1.165	1.127	1.165	-	-	0	-	0.00%
2013-12-04	0	2.120	2.030	2.120	2.130	2.130	34,000	72,420	2.1300	1.165	1.116	1.165	1.171	1.171	61,862	1.1707	4.95%
2013-12-03	0	2.020	2.020	2.140	2.020	2.040	16,000	32,520	2.0325	1.110	1.110	1.176	1.110	1.121	29,111	1.1171	-0.98%
2013-12-02	0	2.040	2.040	2.130	-	-	0	0	-	1.121	1.121	1.171	-	-	0	-	0.99%
2013-11-29	0	2.020	2.020	2.120	2.010	2.040	80,000	162,440	2.0305	1.110	1.110	1.165	1.105	1.121	145,557	1.1160	-0.49%
2013-11-28	0	2.030	2.030	2.140	2.000	2.150	342,000	707,320	2.0682	1.116	1.116	1.176	1.099	1.182	622,256	1.1367	-2.40%
2013-11-27	0	2.080	2.080	2.140	2.080	2.090	84,000	175,160	2.0852	1.143	1.143	1.176	1.143	1.149	152,835	1.1461	0.00%
2013-11-26	0	2.080	2.080	2.100	2.080	2.080	421,600	876,864	2.0798	1.143	1.143	1.154	1.143	1.143	767,085	1.1431	0.00%
2013-11-25	0	2.080	2.080	2.140	2.080	2.080	10,000	20,800	2.0800	1.143	1.143	1.176	1.143	1.143	18,195	1.1432	-3.26%
2013-11-22	0	2.150	2.100	2.150	2.080	2.170	518,336	1,108,948	2.1394	1.182	1.154	1.182	1.143	1.193	943,093	1.1759	0.00%
2013-11-21	0	2.150	2.140	2.150	2.080	2.150	332,000	703,200	2.1181	1.182	1.176	1.182	1.143	1.182	604,061	1.1641	4.37%
2013-11-20	0	2.060	2.060	2.080	2.000	2.060	123,000	251,900	2.0480	1.132	1.132	1.143	1.099	1.132	223,794	1.1256	2.49%
2013-11-19	0	2.010	2.010	2.050	2.010	2.040	136,215	276,723	2.0315	1.105	1.105	1.127	1.105	1.121	247,838	1.1165	-1.47%
2013-11-18	0	2.040	2.040	2.080	2.020	2.040	10,000	20,240	2.0240	1.121	1.121	1.143	1.110	1.121	18,195	1.1124	0.99%
2013-11-15	0	2.020	2.020	2.080	2.020	2.040	42,960	86,883	2.0224	1.110	1.110	1.143	1.110	1.121	78,164	1.1115	-0.98%
2013-11-14	0	2.040	2.040	2.060	2.030	2.030	6,000	12,180	2.0300	1.121	1.121	1.132	1.116	1.116	10,917	1.1157	0.49%
2013-11-13	0	2.030	2.030	2.080	2.030	2.030	10,000	20,300	2.0300	1.116	1.116	1.143	1.116	1.116	18,195	1.1157	0.00%
2013-11-12	0	2.030	2.030	2.060	2.030	2.030	2,000	4,060	2.0300	1.116	1.116	1.132	1.116	1.116	3,639	1.1157	0.50%
2013-11-11	0	2.020	2.020	2.080	2.010	2.020	26,000	52,360	2.0138	1.110	1.110	1.143	1.105	1.110	47,306	1.1068	1.00%
2013-11-08	0	2.000	1.990	2.030	1.930	2.010	122,000	243,740	1.9979	1.099	1.094	1.116	1.061	1.105	221,974	1.0981	-1.48%
2013-11-07	0	2.030	2.020	2.080	2.030	2.030	20,000	40,600	2.0300	1.116	1.110	1.143	1.116	1.116	36,389	1.1157	0.00%
2013-11-06	0	2.030	2.030	2.100	2.020	2.040	78,000	158,160	2.0277	1.116	1.116	1.154	1.110	1.121	141,918	1.1144	-2.40%
2013-11-05	0	2.080	2.040	2.080	2.040	2.080	108,000	221,200	2.0481	1.143	1.121	1.143	1.121	1.143	196,502	1.1257	0.00%
2013-11-04	0	2.080	2.040	2.100	2.010	2.110	302,000	634,200	2.1000	1.143	1.121	1.154	1.105	1.160	549,478	1.1542	-1.42%
2013-11-01	0	2.110	2.100	2.110	2.080	2.110	906,200	1,901,726	2.0986	1.160	1.154	1.160	1.143	1.160	1,648,797	1.1534	1.44%
2013-10-31	0	2.080	2.080	2.090	2.050	2.080	86,000	178,560	2.0763	1.143	1.143	1.149	1.127	1.143	156,474	1.1411	0.97%
2013-10-30	0	2.060	2.060	2.070	2.010	2.060	182,000	371,220	2.0397	1.132	1.132	1.138	1.105	1.132	331,142	1.1210	0.49%
2013-10-29	0	2.050	2.050	2.060	2.010	2.020	98,000	197,200	2.0122	1.127	1.127	1.132	1.105	1.110	178,307	1.1060	0.00%
2013-10-28	0	2.050	2.050	2.060	1.960	2.060	50,000	102,420	2.0484	1.127	1.127	1.132	1.077	1.132	90,973	1.1258	-0.49%
2013-10-25	0	2.060	2.060	2.100	2.050	2.100	52,000	107,100	2.0596	1.132	1.132	1.154	1.127	1.154	94,612	1.1320	-1.90%
2013-10-24	0	2.100	2.060	2.100	2.060	2.100	208,000	429,480	2.0648	1.154	1.132	1.154	1.132	1.154	378,448	1.1348	0.00%
2013-10-23	0	2.100	2.060	2.100	2.100	2.100	100,000	210,000	2.1000	1.154	1.132	1.154	1.154	1.154	181,946	1.1542	0.00%
2013-10-22	0	2.100	2.070	2.100	2.090	2.100	20,000	41,960	2.0980	1.154	1.138	1.154	1.149	1.154	36,389	1.1531	2.44%
2013-10-21	0	2.050	2.050	2.080	2.040	2.050	258,000	526,900	2.0422	1.127	1.127	1.143	1.121	1.127	469,421	1.1224	-0.49%
2013-10-18	0	2.060	2.060	2.100	2.060	2.060	34,000	70,040	2.0600	1.132	1.132	1.154	1.132	1.132	61,862	1.1322	0.00%
2013-10-17	0	2.060	2.060	2.110	-	-	0	0	-	1.132	1.132	1.160	-	-	0	-	0.49%
2013-10-16	0	2.050	2.050	2.120	2.050	2.120	46,000	95,820	2.0830	1.127	1.127	1.165	1.127	1.165	83,695	1.1449	-1.91%
2013-10-15	0	2.090	2.090	2.120	2.050	2.120	292,000	612,620	2.0980	1.149	1.149	1.165	1.127	1.165	531,283	1.1531	-0.95%
2013-10-11	0	2.110	2.070	2.110	2.090	2.110	108,000	227,580	2.1072	1.160	1.138	1.160	1.149	1.160	196,502	1.1582	0.96%
2013-10-10	0	2.090	2.080	2.090	2.080	2.110	226,000	472,540	2.0909	1.149	1.143	1.149	1.143	1.160	411,198	1.1492	2.45%
2013-10-09	0	2.040	2.040	2.080	2.040	2.040	4,000	8,160	2.0400	1.121	1.121	1.143	1.121	1.121	7,278	1.1212	0.00%
2013-10-08	0	2.040	2.040	2.090	2.010	2.040	30,000	60,900	2.0300	1.121	1.121	1.149	1.105	1.121	54,584	1.1157	0.49%
2013-10-07	0	2.030	2.030	2.090	2.000	2.030	22,000	44,060	2.0027	1.116	1.116	1.149	1.099	1.116	40,028	1.1007	0.00%
2013-10-04	0	2.030	2.030	2.080	2.010	2.080	120,000	247,540	2.0628	1.116	1.116	1.143	1.105	1.143	218,335	1.1338	-0.49%
2013-10-03	0	2.040	2.040	2.070	2.000	2.000	10,000	20,000	2.0000	1.121	1.121	1.138	1.099	1.099	18,195	1.0992	-1.92%
2013-10-02	0	2.080	2.050	2.080	2.070	2.090	32,000	66,340	2.0731	1.143	1.127	1.143	1.138	1.149	58,223	1.1394	0.48%
2013-09-30	0	2.070	2.070	2.100	2.020	2.030	82,000	165,980	2.0241	1.138	1.138	1.154	1.110	1.116	149,196	1.1125	-0.48%
2013-09-27	0	2.080	2.080	2.090	2.080	2.080	188,000	391,040	2.0800	1.143	1.143	1.149	1.143	1.143	342,059	1.1432	1.46%
2013-09-26	0	2.050	2.050	2.070	2.050	2.050	104,000	213,200	2.0500	1.127	1.127	1.138	1.127	1.127	189,224	1.1267	0.00%
2013-09-25	0	2.050	2.050	2.080	2.050	2.060	118,000	242,100	2.0517	1.127	1.127	1.143	1.127	1.132	214,697	1.1276	-0.49%
2013-09-24	0	2.060	2.060	2.090	2.060	2.230	153,600	327,172	2.1300	1.132	1.132	1.149	1.132	1.226	279,469	1.1707	0.49%
2013-09-23	0	2.050	2.050	2.100	2.020	2.050	226,000	460,460	2.0374	1.127	1.127	1.154	1.110	1.127	411,198	1.1198	0.49%
2013-09-19	0	2.040	2.040	2.050	1.960	2.040	947,440	1,910,791	2.0168	1.121	1.121	1.127	1.077	1.121	1,723,831	1.1085	2.51%
2013-09-18	0	2.020	2.020	2.040	1.940	2.020	388,000	769,180	1.9824	1.094	1.094	1.105	1.050	1.094	716,594	1.0734	-0.98%
2013-09-17	0	2.040	2.030	2.040	1.950	2.060	656,000	1,300,460	1.9824	1.105	1.099	1.105	1.056	1.115	1,211,561	1.0734	5.15%
2013-09-16	0	1.940	1.940	1.950	1.900	1.990	496,000	958,800	1.9331	1.050	1.050	1.056	1.029	1.077	916,058	1.0467	1.04%
2013-09-13	0	1.920	1.920	1.950	1.900	1.920	270,000	514,600	1.9059	1.040	1.040	1.056	1.029	1.040	498,661	1.0320	1.05%
2013-09-12	0	1.900	1.900	1.920	1.880	1.930	200,000	379,340	1.8967	1.029	1.029	1.040	1.018	1.045	369,378	1.0270	2.70%
2013-09-11	0	1.850	1.830	1.850	1.800	1.900	1,598,000	2,910,740	1.8215	1.002	0.991	1.002	0.975	1.029	2,951,332	0.9862	1.65%
2013-09-10	0	1.820	1.800	1.820	1.800	1.920	368,000	666,840	1.8121	0.985	0.975	0.985	0.975	1.040	679,656	0.9811	4.00%
2013-09-09	0	1.750	1.750	1.850	1.700	1.800	642,000	1,133,120	1.7650	0.948	0.948	1.002	0.920	0.975	1,185,704	0.9557	1.16%
2013-09-06	0	1.730	1.730	1.740	1.720	1.730	42,000	72,360	1.7229	0.937	0.937	0.942	0.931	0.937	77,569	0.9328	0.00%
2013-09-05	0	1.730	1.730	1.840	1.710	1.730	36,000	61,960	1.7211	0.937	0.937	0.996	0.926	0.937	66,488	0.9319	-1.14%
2013-09-04	0	1.750	1.730	1.820	1.750	1.750	26,000	45,500	1.7500	0.948	0.937	0.985	0.948	0.948	48,019	0.9475	-0.57%
2013-09-03	0	1.760	1.700	1.760	-	-	0	0	-	0.953	0.920	0.953	-	-	0	-	0.00%
2013-09-02	0	1.760	1.700	1.880	-	-	174	287	1.6494	0.953	0.920	1.018	-	-	321	0.8931	0.00%
2013-08-30	0	1.760	1.760	1.780	1.760	1.760	20,174	35,506	1.7600	0.953	0.953	0.964	0.953	0.953	37,259	0.9529	-1.12%
2013-08-29	0	1.780	1.750	1.870	-	-	0	0	-	0.964	0.948	1.013	-	-	0	-	0.00%
2013-08-28	0	1.780	1.700	1.840	-	-	0	0	-	0.964	0.920	0.996	-	-	0	-	0.00%
2013-08-27	0	1.780	1.710	1.830	-	-	0	0	-	0.964	0.926	0.991	-	-	0	-	0.00%
2013-08-26	0	1.780	1.710	1.870	-	-	0	0	-	0.964	0.926	1.013	-	-	0	-	0.00%
2013-08-23	0	1.780	1.780	1.820	1.720	1.720	14,000	24,080	1.7200	0.964	0.964	0.985	0.931	0.931	25,856	0.9313	-1.11%
2013-08-22	0	1.800	1.710	1.800	1.800	1.800	242,000	435,600	1.8000	0.975	0.926	0.975	0.975	0.975	446,948	0.9746	0.00%
2013-08-21	0	1.800	1.800	1.870	-	-	1,000,000	1,800,000	1.8000	0.975	0.975	1.013	-	-	1,846,891	0.9746	0.00%
2013-08-20	0	1.800	1.800	1.850	1.800	1.880	482,000	890,520	1.8476	0.975	0.975	1.002	0.975	1.018	890,202	1.0004	-2.17%
2013-08-19	0	1.840	1.840	1.850	1.780	1.990	1,562,000	2,842,180	1.8196	0.996	0.996	1.002	0.964	1.077	2,884,844	0.9852	0.00%
2013-08-16	0	1.840	1.840	1.870	1.820	1.850	206,000	376,500	1.8277	0.996	0.996	1.013	0.985	1.002	380,460	0.9896	-1.60%
2013-08-15	0	1.870	1.870	1.890	1.870	1.890	186,080	351,048	1.8865	1.013	1.013	1.023	1.013	1.023	343,670	1.0215	1.08%
2013-08-13	0	1.850	1.850	1.890	1.750	1.860	360,000	666,240	1.8507	1.002	1.002	1.023	0.948	1.007	664,881	1.0020	-0.54%
2013-08-12	0	1.860	1.850	1.880	1.860	1.900	384,000	729,000	1.8984	1.007	1.002	1.018	1.007	1.029	709,206	1.0279	0.54%
2013-08-09	0	1.850	1.850	1.880	1.850	1.880	144,000	269,060	1.8685	1.002	1.002	1.018	1.002	1.018	265,952	1.0117	0.54%
2013-08-08	0	1.840	1.840	1.880	1.800	1.840	158,000	286,200	1.8114	0.996	0.996	1.018	0.975	0.996	291,809	0.9808	3.37%
2013-08-07	0	1.780	1.780	1.920	1.780	1.780	8,000	14,240	1.7800	0.964	0.964	1.040	0.964	0.964	14,775	0.9638	1.14%
2013-08-06	0	1.760	1.760	1.880	1.750	1.770	42,000	73,960	1.7610	0.953	0.953	1.018	0.948	0.958	77,569	0.9535	0.57%
2013-08-05	0	1.750	1.710	1.790	-	-	0	0	-	0.948	0.926	0.969	-	-	0	-	0.00%
2013-08-02	0	1.750	1.750	1.780	-	-	0	0	-	0.948	0.948	0.964	-	-	0	-	2.34%
2013-08-01	0	1.710	1.690	1.760	1.690	1.720	200,000	340,460	1.7023	0.926	0.915	0.953	0.915	0.931	369,378	0.9217	-0.58%
2013-07-31	0	1.720	1.720	1.900	-	-	0	0	-	0.931	0.931	1.029	-	-	0	-	0.00%
2013-07-30	0	1.720	1.720	1.900	1.710	1.720	30,000	51,080	1.7027	0.931	0.931	1.029	0.926	0.931	55,407	0.9219	-1.71%
2013-07-29	0	1.750	1.710	1.790	1.720	1.750	152,000	263,180	1.7314	0.948	0.926	0.969	0.931	0.948	280,727	0.9375	0.00%
2013-07-26	0	1.750	1.750	1.790	1.750	1.750	16,000	28,000	1.7500	0.948	0.948	0.969	0.948	0.948	29,550	0.9475	-2.78%
2013-07-25	0	1.800	1.730	1.800	1.800	1.800	6,000	10,800	1.8000	0.975	0.937	0.975	0.975	0.975	11,081	0.9746	0.56%
2013-07-24	0	1.790	1.730	1.790	-	-	0	0	-	0.969	0.937	0.969	-	-	0	-	0.00%
2013-07-23	0	1.790	1.750	1.840	1.750	1.790	104,000	182,080	1.7508	0.969	0.948	0.996	0.948	0.969	192,077	0.9480	2.29%
2013-07-22	0	1.750	1.750	1.790	1.650	1.650	10,000	16,500	1.6500	0.948	0.948	0.969	0.893	0.893	18,469	0.8934	0.00%
2013-07-19	0	1.750	1.720	1.750	1.750	1.760	94,000	164,660	1.7517	0.948	0.931	0.948	0.948	0.953	173,608	0.9485	-2.78%
2013-07-18	0	1.800	1.770	1.800	1.780	1.810	152,000	273,920	1.8021	0.975	0.958	0.975	0.964	0.980	280,727	0.9758	2.27%
2013-07-17	0	1.760	1.760	1.800	1.760	1.900	576,000	1,050,280	1.8234	0.953	0.953	0.975	0.953	1.029	1,063,809	0.9873	-2.76%
2013-07-16	0	1.810	1.800	1.820	1.800	1.840	110,000	200,200	1.8200	0.980	0.975	0.985	0.975	0.996	203,158	0.9854	2.84%
2013-07-15	0	1.760	1.650	1.790	-	-	0	0	-	0.953	0.893	0.969	-	-	0	-	0.00%
2013-07-12	0	1.760	1.760	1.800	1.750	1.750	32,000	56,000	1.7500	0.953	0.953	0.975	0.948	0.948	59,101	0.9475	-2.22%
2013-07-11	0	1.800	1.750	1.800	1.700	1.800	514,000	919,700	1.7893	0.975	0.948	0.975	0.920	0.975	949,302	0.9688	8.43%
2013-07-10	0	1.660	1.660	1.690	1.630	1.700	500,000	840,320	1.6806	0.899	0.899	0.915	0.883	0.920	923,446	0.9100	-1.78%
2013-07-09	0	1.690	1.640	1.750	1.690	1.730	274,000	469,760	1.7145	0.915	0.888	0.948	0.915	0.937	506,048	0.9283	-1.74%
2013-07-08	0	1.720	1.720	1.760	1.710	1.720	68,000	116,300	1.7103	0.931	0.931	0.953	0.926	0.931	125,589	0.9260	-2.82%
2013-07-05	0	1.770	1.740	1.800	-	-	0	0	-	0.958	0.942	0.975	-	-	0	-	0.00%
2013-07-04	0	1.770	1.770	1.780	1.710	1.770	554,000	948,940	1.7129	0.958	0.958	0.964	0.926	0.958	1,023,178	0.9274	-0.56%
2013-07-03	0	1.780	1.780	1.800	1.780	1.780	140,000	249,200	1.7800	0.964	0.964	0.975	0.964	0.964	258,565	0.9638	-1.11%
2013-07-02	0	1.800	1.780	1.800	1.800	1.800	1,070,000	1,926,000	1.8000	0.975	0.964	0.975	0.975	0.975	1,976,174	0.9746	0.00%
2013-06-28	0	1.800	1.800	1.820	1.780	1.800	182,000	326,960	1.7965	0.975	0.975	0.985	0.964	0.975	336,134	0.9727	-1.64%
2013-06-27	0	1.830	1.760	1.830	1.710	1.830	12,000	21,400	1.7833	0.991	0.953	0.991	0.926	0.991	22,163	0.9656	0.00%
2013-06-26	0	1.830	1.820	1.830	1.810	1.990	34,000	64,620	1.9006	0.991	0.985	0.991	0.980	1.077	62,794	1.0291	-2.14%
2013-06-25	0	1.870	1.760	1.870	1.870	1.870	6,000	11,220	1.8700	1.013	0.953	1.013	1.013	1.013	11,081	1.0125	1.08%
2013-06-24	0	1.850	1.770	1.870	-	-	184,000	327,520	1.7800	1.002	0.958	1.013	-	-	339,828	0.9638	0.00%
2013-06-21	0	1.850	1.780	1.850	1.780	1.850	230,000	416,800	1.8122	1.002	0.964	1.002	0.964	1.002	424,785	0.9812	3.93%
2013-06-20	0	1.780	1.820	1.830	1.700	1.890	238,000	420,560	1.7671	0.964	0.985	0.991	0.920	1.023	439,560	0.9568	-6.32%
2013-06-19	0	1.900	1.870	1.950	1.900	1.980	47,408	92,045	1.9415	1.029	1.013	1.056	1.029	1.072	87,557	1.0513	-2.56%
2013-06-18	0	1.950	1.950	1.980	1.860	2.000	16,000	30,560	1.9100	1.056	1.056	1.072	1.007	1.083	29,550	1.0342	-2.01%
2013-06-17	0	1.990	1.930	1.990	2.000	2.000	8,800	17,568	1.9964	1.077	1.045	1.077	1.083	1.083	16,253	1.0809	-0.50%
2013-06-14	0	2.000	1.940	2.090	2.000	2.000	26,000	52,000	2.0000	1.083	1.050	1.132	1.083	1.083	48,019	1.0829	0.00%
2013-06-13	0	2.000	1.900	2.060	2.000	2.000	2,000	4,000	2.0000	1.083	1.029	1.115	1.083	1.083	3,694	1.0829	0.00%
2013-06-11	0	2.000	2.000	2.100	2.000	2.020	110,000	221,200	2.0109	1.083	1.083	1.137	1.083	1.094	203,158	1.0888	0.00%
2013-06-10	0	2.000	2.000	2.140	2.000	2.000	10,000	20,000	2.0000	1.083	1.083	1.159	1.083	1.083	18,469	1.0829	-3.85%
2013-06-07	0	2.080	2.080	2.120	2.070	2.280	164,000	350,200	2.1354	1.126	1.126	1.148	1.121	1.235	302,890	1.1562	2.46%
2013-06-06	0	2.030	2.010	2.040	2.000	2.040	60,000	121,480	2.0247	1.099	1.088	1.105	1.083	1.105	110,813	1.0963	0.00%
2013-06-05	0	2.030	2.030	2.050	2.000	2.020	892,000	1,788,820	2.0054	1.099	1.099	1.110	1.083	1.094	1,647,427	1.0858	0.50%
2013-06-04	0	2.020	1.950	2.050	2.010	2.020	124,000	250,380	2.0192	1.094	1.056	1.110	1.088	1.094	229,015	1.0933	-2.88%
2013-06-03	0	2.080	1.930	2.080	-	-	50,000	104,000	2.0800	1.126	1.045	1.126	-	-	92,345	1.1262	-0.48%
2013-05-31	0	2.090	2.010	2.100	2.000	2.110	364,000	736,020	2.0220	1.132	1.088	1.137	1.083	1.142	672,268	1.0948	5.56%
2013-05-30	0	1.980	1.930	2.000	1.910	2.000	88,000	171,120	1.9445	1.072	1.045	1.083	1.034	1.083	162,526	1.0529	-2.94%
2013-05-29	0	2.040	2.000	2.040	-	-	0	0	-	1.105	1.083	1.105	-	-	0	-	-0.49%
2013-05-28	0	2.050	1.970	2.100	-	-	0	0	-	1.110	1.067	1.137	-	-	0	-	0.00%
2013-05-27	0	2.050	2.000	2.050	2.000	2.090	68,000	137,160	2.0171	1.110	1.083	1.110	1.083	1.132	125,589	1.0921	-2.38%
2013-05-24	0	2.100	1.980	2.100	1.980	2.100	256,000	511,020	1.9962	1.137	1.072	1.137	1.072	1.137	472,804	1.0808	5.53%
2013-05-23	0	1.990	1.990	2.010	1.990	2.010	14,000	27,980	1.9986	1.077	1.077	1.088	1.077	1.088	25,856	1.0821	-1.00%
2013-05-22	0	2.010	2.010	2.040	1.990	2.000	8,000	15,980	1.9975	1.088	1.088	1.105	1.077	1.083	14,775	1.0815	-0.99%
2013-05-21	0	2.030	2.010	2.030	2.000	2.040	60,000	121,600	2.0267	1.099	1.088	1.099	1.083	1.105	110,813	1.0973	-3.33%
2013-05-20	0	2.100	2.060	2.100	1.960	2.120	1,130,000	2,291,300	2.0277	1.137	1.115	1.137	1.061	1.148	2,086,987	1.0979	-1.87%
2013-05-16	0	2.140	2.120	2.250	2.120	2.250	264,000	563,840	2.1358	1.159	1.148	1.218	1.148	1.218	487,579	1.1564	-4.04%
2013-05-15	0	2.230	2.190	2.230	2.100	2.260	356,000	764,040	2.1462	1.207	1.186	1.207	1.137	1.224	657,493	1.1620	6.19%
2013-05-14	0	2.100	2.090	2.100	2.070	2.100	40,260	84,225	2.0920	1.137	1.132	1.137	1.121	1.137	74,356	1.1327	0.00%
2013-05-13	0	2.100	2.100	2.120	2.020	2.120	80,000	164,100	2.0513	1.137	1.137	1.148	1.094	1.148	147,751	1.1107	1.94%
2013-05-10	0	2.060	2.040	2.060	2.060	2.060	4,000	8,240	2.0600	1.115	1.105	1.115	1.115	1.115	7,388	1.1154	0.00%
2013-05-09	0	2.060	2.050	2.070	2.030	2.130	50,000	102,680	2.0536	1.115	1.110	1.121	1.099	1.153	92,345	1.1119	1.98%
2013-05-08	0	2.020	2.020	2.060	2.020	2.060	114,000	231,980	2.0349	1.094	1.094	1.115	1.094	1.115	210,546	1.1018	-1.46%
2013-05-07	0	2.050	2.050	2.060	2.050	2.080	92,000	189,460	2.0593	1.110	1.110	1.115	1.110	1.126	169,914	1.1150	0.00%
2013-05-06	0	2.050	2.050	2.090	2.050	2.060	58,000	118,980	2.0514	1.110	1.110	1.132	1.110	1.115	107,120	1.1107	-0.49%
2013-05-03	0	2.060	2.090	2.100	2.020	2.090	248,000	507,580	2.0467	1.115	1.132	1.137	1.094	1.132	458,029	1.1082	0.98%
2013-05-02	0	2.040	2.010	2.080	-	-	0	0	-	1.105	1.088	1.126	-	-	0	-	0.00%
2013-04-30	0	2.040	2.040	2.100	2.030	2.050	9,200	18,740	2.0370	1.105	1.105	1.137	1.099	1.110	16,991	1.1029	-1.69%
2013-04-29	0	2.110	2.060	2.130	-	-	0	0	-	1.124	1.097	1.134	-	-	0	-	0.00%
2013-04-26	0	2.110	2.090	2.110	2.050	2.130	34,000	71,520	2.1035	1.124	1.113	1.124	1.092	1.134	63,853	1.1201	0.00%
2013-04-25	0	2.110	2.050	2.120	2.110	2.130	92,000	195,240	2.1222	1.124	1.092	1.129	1.124	1.134	172,780	1.1300	0.00%
2013-04-24	0	2.110	2.050	2.150	2.110	2.150	10,000	21,420	2.1420	1.124	1.092	1.145	1.124	1.145	18,780	1.1405	0.00%
2013-04-23	0	2.110	2.110	2.150	2.100	2.110	44,000	92,760	2.1082	1.124	1.124	1.145	1.118	1.124	82,634	1.1225	-0.94%
2013-04-22	0	2.130	2.070	2.140	2.070	2.130	74,000	155,660	2.1035	1.134	1.102	1.139	1.102	1.134	138,975	1.1201	0.95%
2013-04-19	0	2.110	2.070	2.110	2.070	2.150	32,000	66,780	2.0869	1.124	1.102	1.124	1.102	1.145	60,097	1.1112	2.93%
2013-04-18	0	2.050	2.020	2.050	2.020	2.050	8,000	16,280	2.0350	1.092	1.076	1.092	1.076	1.092	15,024	1.0836	0.00%
2013-04-17	0	2.050	2.050	2.060	2.050	2.110	894,000	1,833,940	2.0514	1.092	1.092	1.097	1.092	1.124	1,678,971	1.0923	-1.44%
2013-04-16	0	2.080	2.060	2.090	2.050	2.080	218,000	448,220	2.0561	1.108	1.097	1.113	1.092	1.108	409,414	1.0948	-0.95%
2013-04-15	0	2.100	2.070	2.130	2.020	2.100	70,000	143,940	2.0563	1.118	1.102	1.134	1.076	1.118	131,463	1.0949	1.94%
2013-04-12	0	2.060	2.040	2.100	2.050	2.060	80,000	164,100	2.0513	1.097	1.086	1.118	1.092	1.097	150,243	1.0922	-1.90%
2013-04-11	0	2.100	2.050	2.100	2.100	2.100	40,000	84,000	2.1000	1.118	1.092	1.118	1.118	1.118	75,122	1.1182	3.96%
2013-04-10	0	2.020	2.020	2.060	2.010	2.060	38,000	77,020	2.0268	1.076	1.076	1.097	1.070	1.097	71,366	1.0792	-3.81%
2013-04-09	0	2.100	2.050	2.100	2.100	2.110	4,000	8,420	2.1050	1.118	1.092	1.118	1.118	1.124	7,512	1.1208	1.45%
2013-04-08	0	2.070	2.030	2.070	2.010	2.070	76,000	153,040	2.0137	1.102	1.081	1.102	1.070	1.102	142,731	1.0722	-0.48%
2013-04-05	0	2.080	2.060	2.100	2.040	2.150	182,000	378,360	2.0789	1.108	1.097	1.118	1.086	1.145	341,804	1.1070	-6.73%
2013-04-03	0	2.230	2.230	2.260	2.130	2.230	98,000	215,720	2.2012	1.187	1.187	1.203	1.134	1.187	184,048	1.1721	1.36%
2013-04-02	0	2.200	2.150	2.210	2.100	2.230	510,000	1,124,220	2.2044	1.171	1.145	1.177	1.118	1.187	957,802	1.1737	-1.79%
2013-03-28	0	2.240	2.230	2.270	2.230	2.290	100,000	224,060	2.2406	1.193	1.187	1.209	1.187	1.219	187,804	1.1930	0.45%
2013-03-27	0	2.230	2.230	2.260	2.230	2.280	290,000	648,460	2.2361	1.187	1.187	1.203	1.187	1.214	544,633	1.1906	-1.33%
2013-03-26	0	2.260	2.250	2.260	2.230	2.300	212,080	475,140	2.2404	1.203	1.198	1.203	1.187	1.225	398,296	1.1929	-0.88%
2013-03-25	0	2.280	2.250	2.310	2.230	2.320	58,000	132,180	2.2790	1.214	1.198	1.230	1.187	1.235	108,927	1.2135	0.00%
2013-03-22	0	2.280	2.280	2.320	2.280	2.400	528,000	1,224,780	2.3197	1.214	1.214	1.235	1.214	1.278	991,607	1.2351	-7.32%
2013-03-21	0	2.460	2.450	2.490	2.440	2.540	755,200	1,873,668	2.4810	1.310	1.305	1.326	1.299	1.352	1,418,299	1.3211	-2.38%
2013-03-20	0	2.520	2.460	2.520	2.430	2.520	764,000	1,894,820	2.4801	1.342	1.310	1.342	1.294	1.342	1,434,825	1.3206	2.44%
2013-03-19	0	2.460	2.420	2.460	2.410	2.460	94,000	227,340	2.4185	1.310	1.289	1.310	1.283	1.310	176,536	1.2878	0.00%
2013-03-18	0	2.460	2.410	2.460	2.380	2.480	370,000	894,040	2.4163	1.310	1.283	1.310	1.267	1.321	694,876	1.2866	0.41%
2013-03-15	0	2.450	2.450	2.480	2.450	2.500	68,000	167,800	2.4676	1.305	1.305	1.321	1.305	1.331	127,707	1.3139	-1.21%
2013-03-14	0	2.480	2.430	2.480	2.380	2.480	274,000	668,800	2.4409	1.321	1.294	1.321	1.267	1.321	514,584	1.2997	2.90%
2013-03-13	0	2.410	2.360	2.420	2.360	2.410	110,000	263,360	2.3942	1.283	1.257	1.289	1.257	1.283	206,585	1.2748	2.99%
2013-03-12	0	2.340	2.330	2.360	2.340	2.390	88,000	207,820	2.3616	1.246	1.241	1.257	1.246	1.273	165,268	1.2575	-2.90%
2013-03-11	0	2.410	2.400	2.430	2.410	2.450	54,000	131,460	2.4344	1.283	1.278	1.294	1.283	1.305	101,414	1.2963	-1.63%
2013-03-08	0	2.450	2.410	2.450	2.400	2.450	242,000	584,980	2.4173	1.305	1.283	1.305	1.278	1.305	454,487	1.2871	1.66%
2013-03-07	0	2.410	2.380	2.410	2.380	2.440	224,000	538,860	2.4056	1.283	1.267	1.283	1.267	1.299	420,682	1.2809	-1.23%
2013-03-06	0	2.440	2.400	2.440	2.380	2.450	404,000	977,880	2.4205	1.299	1.278	1.299	1.267	1.305	758,730	1.2888	0.00%
2013-03-05	0	2.440	2.400	2.440	2.380	2.550	818,000	2,013,580	2.4616	1.299	1.278	1.299	1.267	1.358	1,536,240	1.3107	-2.79%
2013-03-04	0	2.510	2.500	2.510	2.340	2.510	1,468,000	3,604,080	2.4551	1.336	1.331	1.336	1.246	1.336	2,756,968	1.3073	12.56%
2013-03-01	0	2.230	2.230	2.260	2.220	2.270	84,000	188,220	2.2407	1.187	1.187	1.203	1.182	1.209	157,756	1.1931	-1.33%
2013-02-28	0	2.260	2.260	2.300	2.240	2.260	36,000	81,180	2.2550	1.203	1.203	1.225	1.193	1.203	67,610	1.2007	0.44%
2013-02-27	0	2.250	2.230	2.280	2.250	2.250	20,000	45,000	2.2500	1.198	1.187	1.214	1.198	1.198	37,561	1.1981	1.35%
2013-02-26	0	2.220	2.220	2.250	2.200	2.250	112,000	247,740	2.2120	1.182	1.182	1.198	1.171	1.198	210,341	1.1778	-1.33%
2013-02-25	0	2.250	2.240	2.280	2.250	2.250	50,000	112,500	2.2500	1.198	1.193	1.214	1.198	1.198	93,902	1.1981	-3.02%
2013-02-22	0	2.320	2.250	2.320	2.300	2.320	88,000	203,880	2.3168	1.235	1.198	1.235	1.225	1.235	165,268	1.2336	0.00%
2013-02-21	0	2.320	2.260	2.330	2.280	2.400	84,000	195,720	2.3300	1.235	1.203	1.241	1.214	1.278	157,756	1.2407	0.00%
2013-02-20	0	2.320	2.280	2.320	2.300	2.320	54,000	124,580	2.3070	1.235	1.214	1.235	1.225	1.235	101,414	1.2284	0.43%
2013-02-19	0	2.310	2.280	2.310	2.290	2.310	111,875	256,281	2.2908	1.230	1.214	1.230	1.219	1.230	210,106	1.2198	0.43%
2013-02-18	0	2.300	2.300	2.350	2.280	2.300	40,000	91,760	2.2940	1.225	1.225	1.251	1.214	1.225	75,122	1.2215	0.00%
2013-02-15	0	2.300	2.300	2.320	2.240	2.300	132,000	299,960	2.2724	1.225	1.225	1.235	1.193	1.225	247,902	1.2100	-1.29%
2013-02-14	0	2.330	2.330	2.360	2.300	2.350	452,000	1,051,380	2.3261	1.241	1.241	1.257	1.225	1.251	848,876	1.2386	0.87%
2013-02-08	0	2.310	2.310	2.350	2.280	2.350	240,400	553,340	2.3017	1.230	1.230	1.251	1.214	1.251	451,482	1.2256	-1.70%
2013-02-07	0	2.350	2.350	2.370	2.260	2.400	486,000	1,123,500	2.3117	1.251	1.251	1.262	1.203	1.278	912,729	1.2309	0.43%
2013-02-06	0	2.340	2.340	2.350	2.280	2.360	326,000	752,260	2.3075	1.246	1.246	1.251	1.214	1.257	612,242	1.2287	2.18%
2013-02-05	0	2.290	2.290	2.300	2.220	2.300	184,000	414,780	2.2542	1.219	1.219	1.225	1.182	1.225	345,560	1.2003	-0.43%
2013-02-04	0	2.300	2.300	2.340	2.260	2.330	428,000	980,200	2.2902	1.225	1.225	1.246	1.203	1.241	803,803	1.2195	-1.71%
2013-02-01	0	2.340	2.320	2.350	2.220	2.350	418,000	955,540	2.2860	1.246	1.235	1.251	1.182	1.251	785,022	1.2172	2.63%
2013-01-31	0	2.280	2.280	2.350	2.260	2.290	118,000	269,980	2.2880	1.214	1.214	1.251	1.203	1.219	221,609	1.2183	-2.56%
2013-01-30	0	2.340	2.330	2.340	2.290	2.340	72,000	168,100	2.3347	1.246	1.241	1.246	1.219	1.246	135,219	1.2432	0.43%
2013-01-29	0	2.330	2.330	2.360	2.300	2.350	148,000	343,840	2.3232	1.241	1.241	1.257	1.225	1.251	277,950	1.2371	-2.10%
2013-01-28	0	2.380	2.340	2.380	2.380	2.380	140,000	331,240	2.3660	1.267	1.246	1.267	1.267	1.267	262,926	1.2598	1.71%
2013-01-25	0	2.340	2.330	2.340	2.260	2.380	328,000	760,820	2.3196	1.246	1.241	1.246	1.203	1.267	615,998	1.2351	-0.43%
2013-01-24	0	2.350	2.350	2.360	2.300	2.410	348,000	814,500	2.3405	1.251	1.251	1.257	1.225	1.283	653,559	1.2463	-2.89%
2013-01-23	0	2.420	2.420	2.490	2.420	2.510	106,000	261,260	2.4647	1.289	1.289	1.326	1.289	1.336	199,073	1.3124	-3.20%
2013-01-22	0	2.500	2.460	2.500	2.460	2.560	516,000	1,291,860	2.5036	1.331	1.310	1.331	1.310	1.363	969,071	1.3331	-2.34%
2013-01-21	0	2.560	2.550	2.560	2.540	2.570	440,000	1,123,720	2.5539	1.363	1.358	1.363	1.352	1.368	826,339	1.3599	0.79%
2013-01-18	0	2.540	2.530	2.580	2.470	2.630	2,036,200	5,178,452	2.5432	1.352	1.347	1.374	1.315	1.400	3,824,073	1.3542	0.79%
2013-01-17	0	2.520	2.500	2.520	2.360	2.540	1,590,000	3,939,120	2.4774	1.342	1.331	1.342	1.257	1.352	2,986,089	1.3192	4.13%
2013-01-16	0	2.420	2.400	2.420	2.240	2.420	1,492,000	3,537,020	2.3707	1.289	1.278	1.289	1.193	1.289	2,802,041	1.2623	4.76%
2013-01-15	0	2.310	2.310	2.320	2.250	2.320	490,000	1,117,480	2.2806	1.230	1.230	1.235	1.198	1.235	920,241	1.2143	-1.28%
2013-01-14	0	2.340	2.320	2.340	2.100	2.340	1,046,000	2,330,120	2.2276	1.246	1.235	1.246	1.118	1.246	1,964,434	1.1862	9.86%
2013-01-11	0	2.130	2.130	2.160	2.080	2.140	1,874,000	3,941,160	2.1031	1.134	1.134	1.150	1.108	1.139	3,519,454	1.1198	1.43%
2013-01-10	0	2.100	2.080	2.100	2.090	2.100	106,000	221,560	2.0902	1.118	1.108	1.118	1.113	1.118	199,073	1.1130	2.94%
2013-01-09	0	2.040	2.040	2.070	2.010	2.080	392,000	802,520	2.0472	1.086	1.086	1.102	1.070	1.108	736,193	1.0901	-1.92%
2013-01-08	0	2.080	2.050	2.080	2.070	2.190	375,972	798,460	2.1237	1.108	1.092	1.108	1.102	1.166	706,092	1.1308	-0.48%
2013-01-07	0	2.090	2.040	2.090	1.900	2.100	1,026,000	2,051,080	1.9991	1.113	1.086	1.113	1.012	1.118	1,926,873	1.0645	10.58%
2013-01-04	0	1.890	1.890	1.900	1.800	1.900	258,000	472,300	1.8306	1.006	1.006	1.012	0.958	1.012	484,535	0.9747	5.00%
2013-01-03	0	1.800	1.800	1.900	1.800	1.800	48,000	86,400	1.8000	0.958	0.958	1.012	0.958	0.958	90,146	0.9584	0.00%
2013-01-02	0	1.800	1.800	1.850	1.790	1.820	383,000	689,990	1.8015	0.958	0.958	0.985	0.953	0.969	719,291	0.9593	2.27%
2012-12-31	0	1.760	1.760	1.790	1.760	1.760	24,000	42,240	1.7600	0.937	0.937	0.953	0.937	0.937	45,073	0.9371	0.00%
2012-12-28	0	1.760	1.760	1.770	1.760	1.770	120,000	211,340	1.7612	0.937	0.937	0.942	0.937	0.942	225,365	0.9378	0.00%
2012-12-27	0	1.760	1.760	1.790	1.740	1.770	86,000	150,800	1.7535	0.937	0.937	0.953	0.926	0.942	161,512	0.9337	-0.56%
2012-12-24	0	1.770	1.760	1.780	1.770	1.780	64,000	113,380	1.7716	0.942	0.937	0.948	0.942	0.948	120,195	0.9433	0.00%
2012-12-21	0	1.770	1.770	1.790	1.770	1.770	16,000	28,320	1.7700	0.942	0.942	0.953	0.942	0.942	30,049	0.9425	0.57%
2012-12-20	0	1.760	1.760	1.780	1.760	1.760	20,000	35,200	1.7600	0.937	0.937	0.948	0.937	0.937	37,561	0.9371	-1.12%
2012-12-19	0	1.780	1.770	1.800	1.770	1.780	46,000	81,800	1.7783	0.948	0.942	0.958	0.942	0.948	86,390	0.9469	-1.11%
2012-12-18	0	1.800	1.780	1.800	1.750	1.800	84,000	150,780	1.7950	0.958	0.948	0.958	0.932	0.958	157,756	0.9558	0.00%
2012-12-17	0	1.800	1.780	1.800	1.780	1.800	18,000	32,120	1.7844	0.958	0.948	0.958	0.948	0.958	33,805	0.9502	1.12%
2012-12-14	0	1.780	1.780	1.800	-	-	0	0	-	0.948	0.948	0.958	-	-	0	-	0.00%
2012-12-13	0	1.780	1.770	1.800	1.780	1.800	228,000	407,320	1.7865	0.948	0.942	0.958	0.948	0.958	428,194	0.9513	-0.56%
2012-12-12	0	1.790	1.790	1.800	1.790	1.800	25,080	44,859	1.7886	0.953	0.953	0.958	0.953	0.958	47,101	0.9524	-1.10%
2012-12-11	0	1.810	1.790	1.810	1.780	1.810	98,000	175,280	1.7886	0.964	0.953	0.964	0.948	0.964	184,048	0.9524	-0.55%
2012-12-10	0	1.820	1.800	1.820	1.780	1.820	66,000	118,340	1.7930	0.969	0.958	0.969	0.948	0.969	123,951	0.9547	0.55%
2012-12-07	0	1.810	1.800	1.810	1.810	1.810	4,000	7,240	1.8100	0.964	0.958	0.964	0.964	0.964	7,512	0.9638	-0.55%
2012-12-06	0	1.820	1.790	1.820	1.780	1.820	100,000	180,320	1.8032	0.969	0.953	0.969	0.948	0.969	187,804	0.9601	1.11%
2012-12-05	0	1.800	1.790	1.820	1.790	1.820	68,000	122,440	1.8006	0.958	0.953	0.969	0.953	0.969	127,707	0.9588	0.00%
2012-12-04	0	1.800	1.800	1.810	1.790	1.810	90,000	162,760	1.8084	0.958	0.958	0.964	0.953	0.964	169,024	0.9629	0.00%
2012-12-03	0	1.800	1.790	1.800	1.800	1.810	4,000	7,220	1.8050	0.958	0.953	0.958	0.958	0.964	7,512	0.9611	0.00%
2012-11-30	0	1.800	1.800	1.810	1.800	1.810	78,000	140,520	1.8015	0.958	0.958	0.964	0.958	0.964	146,487	0.9593	-0.55%
2012-11-29	0	1.810	1.810	1.860	1.800	1.850	68,000	124,200	1.8265	0.964	0.964	0.990	0.958	0.985	127,707	0.9725	1.12%
2012-11-28	0	1.790	1.790	1.800	-	-	0	0	-	0.953	0.953	0.958	-	-	0	-	0.00%
2012-11-27	0	1.790	1.780	1.820	1.790	1.790	10,000	17,900	1.7900	0.953	0.948	0.969	0.953	0.953	18,780	0.9531	0.00%
2012-11-26	0	1.790	1.780	1.810	1.780	1.790	30,000	53,600	1.7867	0.953	0.948	0.964	0.948	0.953	56,341	0.9513	-0.56%
2012-11-23	0	1.800	1.800	1.820	1.800	1.820	152,000	273,980	1.8025	0.958	0.958	0.969	0.958	0.969	285,463	0.9598	0.00%
2012-11-22	0	1.800	1.770	1.810	-	-	0	0	-	0.958	0.942	0.964	-	-	0	-	0.00%
2012-11-21	0	1.800	1.800	1.810	1.790	1.800	80,000	143,520	1.7940	0.958	0.958	0.964	0.953	0.958	150,243	0.9552	0.56%
2012-11-20	0	1.790	1.760	1.790	1.740	1.790	36,000	63,040	1.7511	0.953	0.937	0.953	0.926	0.953	67,610	0.9324	2.29%
2012-11-19	0	1.750	1.740	1.790	-	-	0	0	-	0.932	0.926	0.953	-	-	0	-	0.00%
2012-11-16	0	1.750	1.750	1.760	1.750	1.760	5,000	8,730	1.7460	0.932	0.932	0.937	0.932	0.937	9,390	0.9297	0.00%
2012-11-15	0	1.750	1.750	1.800	1.750	1.750	18,366	32,122	1.7490	0.932	0.932	0.958	0.932	0.932	34,492	0.9313	-0.57%
2012-11-14	0	1.760	1.760	1.790	-	-	0	0	-	0.937	0.937	0.953	-	-	0	-	0.57%
2012-11-13	0	1.750	1.750	1.780	1.750	1.760	74,000	130,000	1.7568	0.932	0.932	0.948	0.932	0.937	138,975	0.9354	-1.69%
2012-11-12	0	1.780	1.760	1.800	1.780	1.780	16,000	28,480	1.7800	0.948	0.937	0.958	0.948	0.948	30,049	0.9478	2.30%
2012-11-09	0	1.740	1.730	1.760	1.730	1.790	84,000	147,860	1.7602	0.926	0.921	0.937	0.921	0.953	157,756	0.9373	-2.25%
2012-11-08	0	1.780	1.780	1.790	1.740	1.810	120,000	211,880	1.7657	0.948	0.948	0.953	0.926	0.964	225,365	0.9402	-0.56%
2012-11-07	0	1.790	1.780	1.790	1.780	1.800	80,000	143,280	1.7910	0.953	0.948	0.953	0.948	0.958	150,243	0.9537	0.56%
2012-11-06	0	1.780	1.780	1.790	1.760	1.780	74,000	130,660	1.7657	0.948	0.948	0.953	0.937	0.948	138,975	0.9402	0.00%
2012-11-05	0	1.780	1.780	1.790	1.760	1.790	198,000	350,460	1.7700	0.948	0.948	0.953	0.937	0.953	371,853	0.9425	-1.66%
2012-11-02	0	1.810	1.810	1.820	1.760	1.850	1,048,000	1,857,380	1.7723	0.964	0.964	0.969	0.937	0.985	1,968,190	0.9437	2.84%
2012-11-01	0	1.760	1.750	1.780	1.750	1.780	71,917	127,276	1.7698	0.937	0.932	0.948	0.932	0.948	135,063	0.9423	-1.68%
2012-10-31	0	1.790	1.750	1.790	1.700	1.790	134,000	233,840	1.7451	0.953	0.932	0.953	0.905	0.953	251,658	0.9292	0.56%
2012-10-30	0	1.780	1.780	1.810	1.760	1.780	38,000	67,500	1.7763	0.948	0.948	0.964	0.937	0.948	71,366	0.9458	1.71%
2012-10-29	0	1.750	1.730	1.770	1.750	1.750	20,000	35,000	1.7500	0.932	0.921	0.942	0.932	0.932	37,561	0.9318	-0.57%
2012-10-26	0	1.760	1.760	1.790	1.760	1.760	24,000	42,240	1.7600	0.937	0.937	0.953	0.937	0.937	45,073	0.9371	-2.76%
2012-10-25	0	1.810	1.770	1.810	-	-	20,000	35,400	1.7700	0.964	0.942	0.964	-	-	37,561	0.9425	-0.55%
2012-10-24	0	1.820	1.790	1.830	1.770	1.820	84,000	151,300	1.8012	0.969	0.953	0.974	0.942	0.969	157,756	0.9591	-0.55%
2012-10-22	0	1.830	1.770	1.840	1.750	1.830	30,000	53,940	1.7980	0.974	0.942	0.980	0.932	0.974	56,341	0.9574	0.55%
2012-10-19	0	1.820	1.720	1.820	-	-	0	0	-	0.969	0.916	0.969	-	-	0	-	0.00%
2012-10-18	0	1.820	1.770	1.840	1.800	1.820	34,000	61,680	1.8141	0.969	0.942	0.980	0.958	0.969	63,853	0.9660	-2.15%
2012-10-17	0	1.860	1.770	1.860	1.860	1.870	20,000	37,240	1.8620	0.990	0.942	0.990	0.990	0.996	37,561	0.9915	5.08%
2012-10-16	0	1.770	1.770	1.800	1.770	1.900	82,000	148,040	1.8054	0.942	0.942	0.958	0.942	1.012	154,000	0.9613	0.00%
2012-10-15	0	1.770	1.770	1.780	1.730	1.750	36,000	62,400	1.7333	0.942	0.942	0.948	0.921	0.932	67,610	0.9229	0.57%
2012-10-12	0	1.760	1.730	1.770	1.710	1.760	70,000	122,100	1.7443	0.937	0.921	0.942	0.911	0.937	131,463	0.9288	0.00%
2012-10-11	0	1.760	1.730	1.760	1.720	1.790	86,000	150,920	1.7549	0.937	0.921	0.937	0.916	0.953	161,512	0.9344	0.57%
2012-10-10	0	1.750	1.750	1.770	1.730	1.750	112,534	195,857	1.7404	0.932	0.932	0.942	0.921	0.932	211,344	0.9267	0.00%
2012-10-09	0	1.750	1.750	1.760	1.680	1.750	224,000	385,400	1.7205	0.932	0.932	0.937	0.895	0.932	420,682	0.9161	4.17%
2012-10-08	0	1.680	1.680	1.720	1.680	1.680	6,000	10,080	1.6800	0.895	0.895	0.916	0.895	0.895	11,268	0.8945	0.00%
2012-10-05	0	1.680	1.680	1.750	1.670	1.700	64,000	107,780	1.6841	0.895	0.895	0.932	0.889	0.905	120,195	0.8967	-1.18%
2012-10-04	0	1.700	1.680	1.700	-	-	0	0	-	0.905	0.895	0.905	-	-	0	-	0.00%
2012-10-03	0	1.700	1.700	1.730	-	-	0	0	-	0.905	0.905	0.921	-	-	0	-	0.00%
2012-09-28	0	1.700	1.670	1.710	1.670	1.700	24,000	40,200	1.6750	0.905	0.889	0.911	0.889	0.905	45,073	0.8919	0.59%
2012-09-27	0	1.690	1.690	1.720	1.680	1.680	4,319	7,236	1.6754	0.900	0.900	0.916	0.895	0.895	8,111	0.8921	-0.59%
2012-09-26	0	1.700	1.670	1.710	1.680	1.700	22,000	37,000	1.6818	0.905	0.889	0.911	0.895	0.905	41,317	0.8955	-1.16%
2012-09-25	0	1.720	1.700	1.720	1.700	1.720	22,000	37,800	1.7182	0.916	0.905	0.916	0.905	0.916	41,317	0.9149	2.38%
2012-09-24	0	1.680	1.680	1.750	-	-	0	0	-	0.895	0.895	0.932	-	-	0	-	0.00%
2012-09-21	0	1.680	1.680	1.700	1.660	1.730	122,000	204,580	1.6769	0.895	0.895	0.905	0.884	0.921	229,121	0.8929	-2.33%
2012-09-20	0	1.720	1.720	1.750	-	-	0	0	-	0.916	0.916	0.932	-	-	0	-	1.18%
2012-09-19	0	1.720	1.720	1.770	1.690	1.750	47,515	81,384	1.7128	0.905	0.905	0.932	0.889	0.921	90,285	0.9014	-0.58%
2012-09-18	0	1.730	1.720	1.780	1.730	1.780	118,000	206,080	1.7464	0.910	0.905	0.937	0.910	0.937	224,216	0.9191	-1.70%
2012-09-17	0	1.760	1.750	1.760	1.760	1.850	112,000	203,520	1.8171	0.926	0.921	0.926	0.926	0.974	212,815	0.9563	1.15%
2012-09-14	0	1.740	1.730	1.790	1.730	1.790	120,000	212,540	1.7712	0.916	0.910	0.942	0.910	0.942	228,017	0.9321	0.58%
2012-09-13	0	1.730	1.730	1.750	1.720	1.730	78,000	134,580	1.7254	0.910	0.910	0.921	0.905	0.910	148,211	0.9080	0.58%
2012-09-12	0	1.720	1.720	1.740	1.710	1.720	58,000	99,640	1.7179	0.905	0.905	0.916	0.900	0.905	110,208	0.9041	0.00%
2012-09-11	0	1.720	1.660	1.730	-	-	0	0	-	0.905	0.874	0.910	-	-	0	-	0.00%
2012-09-10	0	1.720	1.720	1.740	1.710	1.720	60,000	102,800	1.7133	0.905	0.905	0.916	0.900	0.905	114,008	0.9017	0.58%
2012-09-07	0	1.710	1.680	1.720	1.710	1.720	1,380,000	2,373,500	1.7199	0.900	0.884	0.905	0.900	0.905	2,622,191	0.9052	1.18%
2012-09-06	0	1.690	1.670	1.690	1.690	1.690	18,000	30,340	1.6856	0.889	0.879	0.889	0.889	0.889	34,202	0.8871	0.60%
2012-09-05	0	1.680	1.680	1.700	1.600	1.700	20,000	33,160	1.6580	0.884	0.884	0.895	0.842	0.895	38,003	0.8726	0.00%
2012-09-04	0	1.680	1.660	1.680	1.670	1.700	28,000	46,920	1.6757	0.884	0.874	0.884	0.879	0.895	53,204	0.8819	-1.18%
2012-09-03	0	1.700	1.670	1.720	1.700	1.700	4,000	6,800	1.7000	0.895	0.879	0.905	0.895	0.895	7,601	0.8947	0.00%
2012-08-31	0	1.700	1.700	1.710	1.670	1.730	164,000	275,960	1.6827	0.895	0.895	0.900	0.879	0.910	311,623	0.8856	0.00%
2012-08-30	0	1.700	1.690	1.700	1.690	1.760	658,000	1,129,100	1.7160	0.895	0.889	0.895	0.889	0.926	1,250,291	0.9031	-6.08%
2012-08-29	0	1.810	1.810	1.830	1.740	1.810	102,000	181,560	1.7800	0.953	0.953	0.963	0.916	0.953	193,814	0.9368	5.23%
2012-08-28	0	1.720	1.700	1.720	1.690	1.720	164,000	281,120	1.7141	0.905	0.895	0.905	0.889	0.905	311,623	0.9021	0.00%
2012-08-27	0	1.720	1.710	1.750	1.720	1.810	292,000	515,540	1.7655	0.905	0.900	0.921	0.905	0.953	554,840	0.9292	-3.91%
2012-08-24	0	1.790	1.770	1.840	1.780	1.830	82,000	148,140	1.8066	0.942	0.932	0.968	0.937	0.963	155,811	0.9508	-1.10%
2012-08-23	0	1.810	1.790	1.820	1.800	1.840	116,000	210,740	1.8167	0.953	0.942	0.958	0.947	0.968	220,416	0.9561	0.00%
2012-08-22	0	1.810	1.810	1.850	1.760	1.800	52,000	91,760	1.7646	0.953	0.953	0.974	0.926	0.947	98,807	0.9287	-3.21%
2012-08-21	0	1.870	1.800	1.870	1.880	1.880	24,000	44,820	1.8675	0.984	0.947	0.984	0.989	0.989	45,603	0.9828	-0.53%
2012-08-20	0	1.880	1.830	1.880	-	-	0	0	-	0.989	0.963	0.989	-	-	0	-	-1.05%
2012-08-17	0	1.900	1.880	1.900	1.760	1.930	416,000	780,960	1.8773	1.000	0.989	1.000	0.926	1.016	790,458	0.9880	14.46%
2012-08-16	0	1.660	1.660	1.720	1.600	1.650	242,000	392,220	1.6207	0.874	0.874	0.905	0.842	0.868	459,833	0.8530	1.84%
2012-08-15	0	1.630	1.600	1.640	1.630	1.630	242,000	394,460	1.6300	0.858	0.842	0.863	0.858	0.858	459,833	0.8578	0.00%
2012-08-14	0	1.630	1.630	1.650	1.600	1.730	558,750	912,005	1.6322	0.858	0.858	0.868	0.842	0.910	1,061,702	0.8590	-5.78%
2012-08-13	0	1.730	1.730	1.790	1.730	1.730	12,000	20,780	1.7317	0.910	0.910	0.942	0.910	0.910	22,802	0.9113	-0.57%
2012-08-10	0	1.740	1.730	1.750	1.740	1.750	4,000	6,980	1.7450	0.916	0.910	0.921	0.916	0.921	7,601	0.9184	0.00%
2012-08-09	0	1.740	1.720	1.780	1.740	1.740	78,000	135,720	1.7400	0.916	0.905	0.937	0.916	0.916	148,211	0.9157	0.00%
2012-08-08	0	1.740	1.720	1.740	1.720	1.740	30,000	51,840	1.7280	0.916	0.905	0.916	0.905	0.916	57,004	0.9094	0.00%
2012-08-07	0	1.740	1.740	1.750	1.720	1.720	4,000	6,880	1.7200	0.916	0.916	0.921	0.905	0.905	7,601	0.9052	-0.57%
2012-08-06	0	1.750	1.750	1.790	-	-	0	0	-	0.921	0.921	0.942	-	-	0	-	0.57%
2012-08-03	0	1.740	1.730	1.820	-	-	2,000	3,480	1.7400	0.916	0.910	0.958	-	-	3,800	0.9157	0.00%
2012-08-02	0	1.740	1.740	1.750	1.700	1.740	120,000	208,000	1.7333	0.916	0.916	0.921	0.895	0.916	228,017	0.9122	0.00%
2012-08-01	0	1.740	1.740	1.790	1.740	1.750	220,000	383,100	1.7414	0.916	0.916	0.942	0.916	0.921	418,030	0.9164	-0.57%
2012-07-31	0	1.750	1.720	1.790	1.740	1.760	170,000	297,620	1.7507	0.921	0.905	0.942	0.916	0.926	323,024	0.9214	1.16%
2012-07-30	0	1.730	1.700	1.750	1.680	1.760	46,000	78,560	1.7078	0.910	0.895	0.921	0.884	0.926	87,406	0.8988	1.76%
2012-07-27	0	1.700	1.700	1.800	1.700	1.720	24,000	41,020	1.7092	0.895	0.895	0.947	0.895	0.905	45,603	0.8995	0.00%
2012-07-26	0	1.700	1.680	1.700	1.700	1.740	34,000	58,080	1.7082	0.895	0.884	0.895	0.895	0.916	64,605	0.8990	-2.30%
2012-07-25	0	1.740	1.730	1.740	1.730	1.750	120,000	208,840	1.7403	0.916	0.910	0.916	0.910	0.921	228,017	0.9159	-1.14%
2012-07-24	0	1.760	1.760	1.800	1.760	1.800	38,000	67,600	1.7789	0.926	0.926	0.947	0.926	0.947	72,205	0.9362	-2.22%
2012-07-23	0	1.800	1.760	1.800	1.750	1.800	50,000	89,400	1.7880	0.947	0.926	0.947	0.921	0.947	95,007	0.9410	2.27%
2012-07-20	0	1.760	1.750	1.760	1.760	1.780	146,000	257,160	1.7614	0.926	0.921	0.926	0.926	0.937	277,420	0.9270	0.00%
2012-07-19	0	1.760	1.750	1.770	1.740	1.770	156,000	274,120	1.7572	0.926	0.921	0.932	0.916	0.932	296,422	0.9248	0.57%
2012-07-18	0	1.750	1.750	1.780	1.750	1.760	302,000	529,760	1.7542	0.921	0.921	0.937	0.921	0.926	573,842	0.9232	-1.13%
2012-07-17	0	1.770	1.760	1.770	1.750	1.770	218,000	381,740	1.7511	0.932	0.926	0.932	0.921	0.932	414,230	0.9216	1.14%
2012-07-16	0	1.750	1.750	1.760	1.750	1.760	2,080,000	3,640,200	1.7501	0.921	0.921	0.926	0.921	0.926	3,952,288	0.9210	0.00%
2012-07-13	0	1.750	1.710	1.790	1.700	1.790	1,102,000	1,925,940	1.7477	0.921	0.900	0.942	0.895	0.942	2,093,952	0.9198	2.34%
2012-07-12	0	1.710	1.710	1.780	1.700	1.730	364,000	623,020	1.7116	0.900	0.900	0.937	0.895	0.910	691,650	0.9008	-3.93%
2012-07-11	0	1.780	1.720	1.780	1.640	1.780	544,000	905,540	1.6646	0.937	0.905	0.937	0.863	0.937	1,033,675	0.8760	7.88%
2012-07-10	0	1.650	1.650	1.680	1.650	1.660	410,000	676,700	1.6505	0.868	0.868	0.884	0.868	0.874	779,057	0.8686	0.00%
2012-07-09	0	1.650	1.650	1.680	1.650	1.650	358,000	590,700	1.6500	0.868	0.868	0.884	0.868	0.868	680,250	0.8684	0.00%
2012-07-06	0	1.650	1.650	1.680	1.600	1.650	265,750	437,147	1.6450	0.868	0.868	0.884	0.842	0.868	504,962	0.8657	-0.60%
2012-07-05	0	1.660	1.630	1.660	1.630	1.660	36,000	59,320	1.6478	0.874	0.858	0.874	0.858	0.874	68,405	0.8672	1.84%
2012-07-04	0	1.630	1.630	1.640	1.600	1.630	460,000	739,060	1.6067	0.858	0.858	0.863	0.842	0.858	874,064	0.8455	1.24%
2012-07-03	0	1.610	1.590	1.610	1.510	1.610	944,000	1,465,520	1.5525	0.847	0.837	0.847	0.795	0.847	1,793,731	0.8170	5.92%
2012-06-29	0	1.520	1.470	1.520	1.440	1.520	846,000	1,270,340	1.5016	0.800	0.774	0.800	0.758	0.800	1,607,517	0.7902	7.04%
2012-06-28	0	1.420	1.420	1.470	1.410	1.460	422,000	601,000	1.4242	0.747	0.747	0.774	0.742	0.768	801,858	0.7495	1.43%
2012-06-27	0	1.400	1.400	1.420	1.340	1.400	174,000	238,660	1.3716	0.737	0.737	0.747	0.705	0.737	330,624	0.7218	7.69%
2012-06-26	0	1.300	1.300	1.350	1.290	1.410	508,500	663,140	1.3041	0.684	0.684	0.710	0.679	0.742	966,220	0.6863	0.78%
2012-06-25	0	1.290	1.290	1.300	1.290	1.360	136,000	178,920	1.3156	0.679	0.679	0.684	0.679	0.716	258,419	0.6924	-4.44%
2012-06-22	0	1.350	1.340	1.380	1.310	1.380	746,000	1,012,460	1.3572	0.710	0.705	0.726	0.689	0.726	1,417,503	0.7143	-4.26%
2012-06-21	0	1.410	1.410	1.440	1.400	1.430	464,000	660,160	1.4228	0.742	0.742	0.758	0.737	0.753	881,664	0.7488	-1.40%
2012-06-20	0	1.430	1.420	1.430	1.410	1.460	42,000	60,080	1.4305	0.753	0.747	0.753	0.742	0.768	79,806	0.7528	0.00%
2012-06-19	0	1.430	1.430	1.460	1.410	1.450	84,000	120,000	1.4286	0.753	0.753	0.768	0.742	0.763	159,612	0.7518	1.42%
2012-06-18	0	1.410	1.410	1.460	1.400	1.490	238,000	343,880	1.4449	0.742	0.742	0.768	0.737	0.784	452,233	0.7604	-2.08%
2012-06-15	0	1.440	1.420	1.440	1.410	1.450	186,000	268,040	1.4411	0.758	0.747	0.758	0.742	0.763	353,426	0.7584	0.70%
2012-06-14	0	1.430	1.430	1.460	1.430	1.480	76,000	111,040	1.4611	0.753	0.753	0.768	0.753	0.779	144,411	0.7689	-5.30%
2012-06-13	0	1.510	1.480	1.510	1.530	1.530	2,000	3,060	1.5300	0.795	0.779	0.795	0.805	0.805	3,800	0.8052	0.67%
2012-06-12	0	1.500	1.490	1.520	1.450	1.500	150,000	221,740	1.4783	0.789	0.784	0.800	0.763	0.789	285,021	0.7780	1.35%
2012-06-11	0	1.480	1.480	1.500	1.470	1.480	10,000	14,740	1.4740	0.779	0.779	0.789	0.774	0.779	19,001	0.7757	2.78%
2012-06-08	0	1.440	1.430	1.470	1.410	1.520	190,000	278,660	1.4666	0.758	0.753	0.774	0.742	0.800	361,026	0.7719	0.00%
2012-06-07	0	1.440	1.430	1.440	1.440	1.500	30,000	44,340	1.4780	0.758	0.753	0.758	0.758	0.789	57,004	0.7778	-1.37%
2012-06-06	0	1.460	1.440	1.490	1.430	1.470	22,000	31,840	1.4473	0.768	0.758	0.784	0.753	0.774	41,803	0.7617	2.10%
2012-06-05	0	1.430	1.450	1.460	1.380	1.510	322,000	455,020	1.4131	0.753	0.763	0.768	0.726	0.795	611,845	0.7437	-5.92%
2012-06-04	0	1.520	1.400	1.520	-	-	0	0	-	0.800	0.737	0.800	-	-	0	-	0.00%
2012-06-01	0	1.520	1.510	1.520	1.490	1.550	58,000	89,120	1.5366	0.800	0.795	0.800	0.784	0.816	110,208	0.8087	0.00%
2012-05-31	0	1.520	1.490	1.520	1.490	1.520	60,000	91,020	1.5170	0.800	0.784	0.800	0.784	0.800	114,008	0.7984	0.00%
2012-05-30	0	1.520	1.490	1.540	1.460	1.570	548,000	834,060	1.5220	0.800	0.784	0.810	0.768	0.826	1,041,276	0.8010	-1.94%
2012-05-29	0	1.550	1.550	1.590	1.550	1.590	32,000	50,680	1.5838	0.816	0.816	0.837	0.816	0.837	60,804	0.8335	-7.74%
2012-05-28	0	1.680	1.530	1.680	1.680	1.680	20,000	33,600	1.6800	0.884	0.805	0.884	0.884	0.884	38,003	0.8841	9.09%
2012-05-25	0	1.540	1.500	1.540	1.480	1.550	194,000	296,560	1.5287	0.810	0.789	0.810	0.779	0.816	368,627	0.8045	1.32%
2012-05-24	0	1.520	1.480	1.520	1.520	1.540	56,000	85,880	1.5336	0.800	0.779	0.800	0.800	0.810	106,408	0.8071	-1.30%
2012-05-23	0	1.540	1.500	1.540	1.540	1.540	562,000	865,480	1.5400	0.810	0.789	0.810	0.810	0.810	1,067,878	0.8105	-0.65%
2012-05-22	0	1.550	1.550	1.560	1.540	1.570	192,000	297,320	1.5485	0.816	0.816	0.821	0.810	0.826	364,827	0.8150	0.65%
2012-05-21	0	1.540	1.540	1.550	1.540	1.550	82,000	126,580	1.5437	0.810	0.810	0.816	0.810	0.816	155,811	0.8124	-1.28%
2012-05-18	0	1.560	1.550	1.580	1.540	1.580	244,000	379,980	1.5573	0.821	0.816	0.832	0.810	0.832	463,634	0.8196	-2.50%
2012-05-17	0	1.600	1.590	1.630	1.600	1.600	52,000	83,200	1.6000	0.842	0.837	0.858	0.842	0.842	98,807	0.8420	-1.23%
2012-05-16	0	1.620	1.610	1.630	1.600	1.650	734,000	1,186,120	1.6160	0.853	0.847	0.858	0.842	0.868	1,394,702	0.8504	-2.99%
2012-05-15	0	1.670	1.660	1.670	1.670	1.680	150,000	250,720	1.6715	0.879	0.874	0.879	0.879	0.884	285,021	0.8797	-0.00%
2012-05-14	0	1.700	1.690	1.730	1.690	1.740	286,000	489,120	1.7102	0.879	0.874	0.894	0.874	0.900	553,202	0.8842	-0.58%
2012-05-11	0	1.710	1.710	1.760	1.710	1.790	460,000	809,960	1.7608	0.884	0.884	0.910	0.884	0.925	889,765	0.9103	-5.00%
2012-05-10	0	1.800	1.760	1.810	1.680	1.800	174,000	306,580	1.7620	0.931	0.910	0.936	0.869	0.931	336,563	0.9109	4.05%
2012-05-09	0	1.730	1.730	1.760	1.720	1.820	688,000	1,199,380	1.7433	0.894	0.894	0.910	0.889	0.941	1,330,779	0.9013	-4.95%
2012-05-08	0	1.820	1.810	1.840	1.800	1.870	120,000	220,380	1.8365	0.941	0.936	0.951	0.931	0.967	232,113	0.9495	0.00%
2012-05-07	0	1.820	1.790	1.820	1.740	1.820	186,000	326,320	1.7544	0.941	0.925	0.941	0.900	0.941	359,775	0.9070	0.55%
2012-05-04	0	1.810	1.810	1.860	1.770	1.850	164,000	296,440	1.8076	0.936	0.936	0.962	0.915	0.956	317,221	0.9345	4.02%
2012-05-03	0	1.740	1.740	1.750	1.680	1.750	148,000	256,360	1.7322	0.900	0.900	0.905	0.869	0.905	286,272	0.8955	5.45%
2012-05-02	0	1.650	1.650	1.700	1.640	1.640	6,000	9,840	1.6400	0.853	0.853	0.879	0.848	0.848	11,606	0.8479	0.61%
2012-04-30	0	1.640	1.640	1.750	1.600	1.660	42,000	68,900	1.6405	0.848	0.848	0.905	0.827	0.858	81,239	0.8481	0.00%
2012-04-27	0	1.640	1.640	1.670	1.640	1.660	60,000	99,380	1.6563	0.848	0.848	0.863	0.848	0.858	116,056	0.8563	0.00%
2012-04-26	0	1.640	1.640	1.670	1.640	1.640	206,000	337,840	1.6400	0.848	0.848	0.863	0.848	0.848	398,460	0.8479	0.00%
2012-04-25	0	1.640	1.640	1.680	1.640	1.720	162,000	271,340	1.6749	0.848	0.848	0.869	0.848	0.889	313,352	0.8659	1.86%
2012-04-24	0	1.610	1.610	1.650	1.600	1.610	22,000	35,260	1.6027	0.832	0.832	0.853	0.827	0.832	42,554	0.8286	0.62%
2012-04-23	0	1.600	1.600	1.680	1.600	1.600	74,000	118,400	1.6000	0.827	0.827	0.869	0.827	0.827	143,136	0.8272	0.00%
2012-04-20	0	1.600	1.590	1.600	1.540	1.620	100,000	160,340	1.6034	0.827	0.822	0.827	0.796	0.838	193,427	0.8289	-1.23%
2012-04-19	0	1.620	1.610	1.620	1.610	1.650	380,000	615,640	1.6201	0.838	0.832	0.838	0.832	0.853	735,024	0.8376	-1.82%
2012-04-18	0	1.650	1.620	1.650	1.610	1.650	384,000	622,540	1.6212	0.853	0.838	0.853	0.832	0.853	742,761	0.8381	-0.60%
2012-04-17	0	1.660	1.610	1.680	1.610	1.620	60,000	96,840	1.6140	0.858	0.832	0.869	0.832	0.838	116,056	0.8344	-1.78%
2012-04-16	0	1.690	1.580	1.690	-	-	0	0	-	0.874	0.817	0.874	-	-	0	-	-0.59%
2012-04-13	0	1.700	1.650	1.720	1.610	1.720	308,000	517,400	1.6799	0.879	0.853	0.889	0.832	0.889	595,756	0.8685	3.03%
2012-04-12	0	1.650	1.600	1.650	1.590	1.650	582,000	932,720	1.6026	0.853	0.827	0.853	0.822	0.853	1,125,747	0.8285	3.12%
2012-04-11	0	1.600	1.550	1.600	1.600	1.600	240,000	384,000	1.6000	0.827	0.801	0.827	0.827	0.827	464,225	0.8272	0.00%
2012-04-10	0	1.600	1.580	1.600	1.600	1.630	502,000	811,880	1.6173	0.827	0.817	0.827	0.827	0.843	971,005	0.8361	-4.76%
2012-04-05	0	1.680	1.680	1.760	1.680	1.760	104,000	182,880	1.7585	0.869	0.869	0.910	0.869	0.910	201,164	0.9091	-4.55%
2012-04-03	0	1.760	1.740	1.760	1.730	1.770	128,000	224,680	1.7553	0.910	0.900	0.910	0.894	0.915	247,587	0.9075	3.53%
2012-04-02	0	1.700	1.650	1.660	1.540	1.800	1,106,000	1,879,900	1.6997	0.879	0.853	0.858	0.796	0.931	2,139,305	0.8787	-3.95%
2012-03-30	0	1.770	1.770	1.790	1.770	1.770	16,000	28,320	1.7700	0.915	0.915	0.925	0.915	0.915	30,948	0.9151	0.00%
2012-03-29	0	1.770	1.770	1.800	1.770	1.770	10,000	17,700	1.7700	0.915	0.915	0.931	0.915	0.915	19,343	0.9151	-1.67%
2012-03-28	0	1.800	1.770	1.800	1.770	1.850	34,000	60,400	1.7765	0.931	0.915	0.931	0.915	0.956	65,765	0.9184	-2.70%
2012-03-27	0	1.850	1.770	1.850	1.870	2.000	66,000	127,500	1.9318	0.956	0.915	0.956	0.967	1.034	127,662	0.9987	1.65%
2012-03-26	0	1.820	1.760	1.820	1.760	1.820	50,000	90,200	1.8040	0.941	0.910	0.941	0.910	0.941	96,714	0.9327	7.06%
2012-03-23	0	1.700	1.650	1.700	1.650	1.700	256,000	431,800	1.6867	0.879	0.853	0.879	0.853	0.879	495,174	0.8720	-2.30%
2012-03-22	0	1.740	1.740	1.750	1.700	1.760	62,000	107,580	1.7352	0.900	0.900	0.905	0.879	0.910	119,925	0.8971	-0.57%
2012-03-21	0	1.750	1.620	1.750	1.750	1.780	124,000	218,900	1.7653	0.905	0.838	0.905	0.905	0.920	239,850	0.9127	-2.23%
2012-03-20	0	1.790	1.770	1.800	1.780	1.820	186,000	333,540	1.7932	0.925	0.915	0.931	0.920	0.941	359,775	0.9271	-1.65%
2012-03-19	0	1.820	1.820	1.850	1.800	1.850	190,000	349,740	1.8407	0.941	0.941	0.956	0.931	0.956	367,512	0.9516	-1.62%
2012-03-16	0	1.850	1.810	1.870	1.800	1.870	592,000	1,095,500	1.8505	0.956	0.936	0.967	0.931	0.967	1,145,089	0.9567	-2.63%
2012-03-15	0	1.900	1.860	1.900	1.870	1.900	50,000	94,940	1.8988	0.982	0.962	0.982	0.967	0.982	96,714	0.9817	0.53%
2012-03-14	0	1.890	1.890	1.910	1.890	1.940	214,000	407,500	1.9042	0.977	0.977	0.987	0.977	1.003	413,934	0.9845	-1.05%
2012-03-13	0	1.910	1.900	1.910	1.900	1.910	36,000	68,620	1.9061	0.987	0.982	0.987	0.982	0.987	69,634	0.9854	0.53%
2012-03-12	0	1.900	1.880	1.900	1.850	1.900	102,000	191,940	1.8818	0.982	0.972	0.982	0.956	0.982	197,296	0.9729	1.60%
2012-03-09	0	1.870	1.750	1.870	1.870	1.920	158,000	301,140	1.9059	0.967	0.905	0.967	0.967	0.993	305,615	0.9854	-2.09%
2012-03-08	0	1.910	1.900	1.920	1.870	1.920	410,000	781,660	1.9065	0.987	0.982	0.993	0.967	0.993	793,052	0.9856	1.60%
2012-03-07	0	1.880	1.870	1.880	1.860	1.890	734,000	1,376,520	1.8754	0.972	0.967	0.972	0.962	0.977	1,419,756	0.9695	0.53%
2012-03-06	0	1.870	1.850	1.870	1.840	1.870	294,000	546,800	1.8599	0.967	0.956	0.967	0.951	0.967	568,676	0.9615	-1.58%
2012-03-05	0	1.900	1.880	1.900	1.800	1.900	326,000	611,140	1.8747	0.982	0.972	0.982	0.931	0.982	630,573	0.9692	2.15%
2012-03-02	0	1.860	1.860	1.900	1.840	1.880	746,000	1,395,140	1.8702	0.962	0.962	0.982	0.951	0.972	1,442,967	0.9669	3.33%
2012-03-01	0	1.800	1.800	1.820	1.780	1.830	268,000	485,580	1.8119	0.931	0.931	0.941	0.920	0.946	518,385	0.9367	-3.23%
2012-02-29	0	1.860	1.860	1.900	1.850	1.870	82,000	153,000	1.8659	0.962	0.962	0.982	0.956	0.967	158,610	0.9646	-1.06%
2012-02-28	0	1.880	1.870	1.880	1.820	1.900	164,000	304,660	1.8577	0.972	0.967	0.972	0.941	0.982	317,221	0.9604	2.73%
2012-02-27	0	1.830	1.850	1.870	1.800	2.000	158,000	301,120	1.9058	0.946	0.956	0.967	0.931	1.034	305,615	0.9853	-5.18%
2012-02-24	0	1.930	1.940	1.970	1.780	1.980	814,000	1,557,180	1.9130	0.998	1.003	1.018	0.920	1.024	1,574,498	0.9890	7.22%
2012-02-23	0	1.800	1.800	1.840	1.700	1.810	590,000	1,049,460	1.7787	0.931	0.931	0.951	0.879	0.936	1,141,221	0.9196	3.45%
2012-02-22	0	1.740	1.680	1.740	1.640	1.740	292,000	491,940	1.6847	0.900	0.869	0.900	0.848	0.900	564,808	0.8710	6.75%
2012-02-21	0	1.630	1.630	1.650	1.610	1.630	62,000	100,540	1.6216	0.843	0.843	0.853	0.832	0.843	119,925	0.8384	0.00%
2012-02-20	0	1.630	1.630	1.640	1.600	1.620	122,000	197,600	1.6197	0.843	0.843	0.848	0.827	0.838	235,981	0.8374	-1.21%
2012-02-17	0	1.650	1.630	1.650	1.580	1.650	136,000	223,160	1.6409	0.853	0.843	0.853	0.817	0.853	263,061	0.8483	2.48%
2012-02-16	0	1.610	1.610	1.640	1.590	1.620	192,000	307,440	1.6013	0.832	0.832	0.848	0.822	0.838	371,380	0.8278	-0.62%
2012-02-15	0	1.620	1.590	1.620	1.560	1.620	48,000	77,640	1.6175	0.838	0.822	0.838	0.807	0.838	92,845	0.8362	2.53%
2012-02-14	0	1.580	1.580	1.630	1.560	1.590	256,000	404,140	1.5787	0.817	0.817	0.843	0.807	0.822	495,174	0.8162	0.64%
2012-02-13	0	1.570	1.570	1.580	1.560	1.580	202,000	319,080	1.5796	0.812	0.812	0.817	0.807	0.817	390,723	0.8166	-0.63%
2012-02-10	0	1.580	1.580	1.630	1.570	1.650	522,000	827,700	1.5856	0.817	0.817	0.843	0.812	0.853	1,009,690	0.8198	0.00%
2012-02-09	0	1.580	1.580	1.590	1.540	1.580	152,000	238,220	1.5672	0.817	0.817	0.822	0.796	0.817	294,009	0.8102	0.00%
2012-02-08	0	1.580	1.560	1.580	1.520	1.580	1,654,000	2,540,460	1.5359	0.817	0.807	0.817	0.786	0.817	3,199,287	0.7941	3.27%
2012-02-07	0	1.530	1.520	1.530	1.510	1.540	374,000	569,640	1.5231	0.791	0.786	0.791	0.781	0.796	723,418	0.7874	-1.29%
2012-02-06	0	1.550	1.540	1.570	1.530	1.550	108,000	166,780	1.5443	0.801	0.796	0.812	0.791	0.801	208,901	0.7984	1.31%
2012-02-03	0	1.530	1.530	1.550	1.520	1.550	122,000	188,320	1.5436	0.791	0.791	0.801	0.786	0.801	235,981	0.7980	0.66%
2012-02-02	0	1.520	1.510	1.540	1.490	1.520	808,800	1,215,140	1.5024	0.786	0.781	0.796	0.770	0.786	1,564,440	0.7767	1.33%
2012-02-01	0	1.500	1.490	1.500	1.500	1.520	954,000	1,443,560	1.5132	0.775	0.770	0.775	0.775	0.786	1,845,296	0.7823	0.00%
2012-01-31	0	1.500	1.500	1.520	1.500	1.550	1,058,000	1,607,760	1.5196	0.775	0.775	0.786	0.775	0.801	2,046,460	0.7856	-2.60%
2012-01-30	0	1.540	1.530	1.540	1.530	1.560	24,000	37,080	1.5450	0.796	0.791	0.796	0.791	0.807	46,423	0.7987	-1.91%
2012-01-27	0	1.570	1.570	1.600	1.530	1.560	204,000	318,060	1.5591	0.812	0.812	0.827	0.791	0.807	394,592	0.8060	0.64%
2012-01-26	0	1.560	1.560	1.600	1.560	1.560	6,000	9,360	1.5600	0.807	0.807	0.827	0.807	0.807	11,606	0.8065	1.30%
2012-01-20	0	1.540	1.540	1.620	-	-	0	0	-	0.796	0.796	0.838	-	-	0	-	1.32%
2012-01-19	0	1.520	1.520	1.610	1.520	1.530	28,000	42,700	1.5250	0.786	0.786	0.832	0.786	0.791	54,160	0.7884	0.00%
2012-01-18	0	1.520	1.520	1.600	1.520	1.550	88,000	133,860	1.5211	0.786	0.786	0.827	0.786	0.801	170,216	0.7864	-2.56%
2012-01-17	0	1.560	1.450	1.570	1.550	1.560	26,000	40,540	1.5592	0.807	0.750	0.812	0.801	0.807	50,291	0.8061	1.96%
2012-01-16	0	1.530	1.500	1.560	-	-	0	0	-	0.791	0.775	0.807	-	-	0	-	0.00%
2012-01-13	0	1.530	1.530	1.560	-	-	0	0	-	0.791	0.791	0.807	-	-	0	-	0.66%
2012-01-12	0	1.520	1.520	1.560	1.520	1.560	42,275	65,472	1.5487	0.786	0.786	0.807	0.786	0.807	81,771	0.8007	0.00%
2012-01-11	0	1.520	1.520	1.560	1.520	1.520	22,000	33,440	1.5200	0.786	0.786	0.807	0.786	0.786	42,554	0.7858	-1.94%
2012-01-10	0	1.550	1.520	1.560	1.550	1.550	2,000	3,100	1.5500	0.801	0.786	0.807	0.801	0.801	3,869	0.8013	1.97%
2012-01-09	0	1.520	1.520	1.590	-	-	10,000	15,200	1.5200	0.786	0.786	0.822	-	-	19,343	0.7858	0.00%
2012-01-06	0	1.520	1.520	1.600	1.510	1.550	38,730	58,873	1.5201	0.786	0.786	0.827	0.781	0.801	74,914	0.7859	-1.94%
2012-01-05	0	1.550	1.520	1.590	1.520	1.520	26,000	39,520	1.5200	0.801	0.786	0.822	0.786	0.786	50,291	0.7858	0.00%
2012-01-04	0	1.550	1.550	1.580	1.520	1.560	46,000	70,560	1.5339	0.801	0.801	0.817	0.786	0.807	88,977	0.7930	0.00%
2012-01-03	0	1.550	1.530	1.550	1.520	1.590	36,000	55,020	1.5283	0.801	0.791	0.801	0.786	0.822	69,634	0.7901	0.00%
2011-12-30	0	1.550	1.550	1.580	1.520	1.550	1,578,000	2,400,020	1.5209	0.801	0.801	0.817	0.786	0.801	3,052,282	0.7863	0.00%
2011-12-29	0	1.550	1.550	1.590	1.550	1.550	2,951	4,536	1.5371	0.801	0.801	0.822	0.801	0.801	5,708	0.7947	0.00%
2011-12-28	0	1.550	1.550	1.600	1.550	1.550	30,000	46,500	1.5500	0.801	0.801	0.827	0.801	0.801	58,028	0.8013	0.00%
2011-12-23	0	1.550	1.530	1.550	1.550	1.550	12,000	18,440	1.5367	0.801	0.791	0.801	0.801	0.801	23,211	0.7944	-2.52%
2011-12-22	0	1.590	1.520	1.600	1.560	1.590	54,000	85,740	1.5878	0.822	0.786	0.827	0.807	0.822	104,451	0.8209	4.61%
2011-12-21	0	1.520	1.520	1.530	1.520	1.520	28,000	42,560	1.5200	0.786	0.786	0.791	0.786	0.786	54,160	0.7858	1.33%
2011-12-20	0	1.500	1.500	1.580	1.500	1.520	1,398,000	2,123,960	1.5193	0.775	0.775	0.817	0.775	0.786	2,704,113	0.7855	1.35%
2011-12-19	0	1.480	1.480	1.490	1.480	1.480	74,000	109,520	1.4800	0.765	0.765	0.770	0.765	0.765	143,136	0.7651	-2.63%
2011-12-16	0	1.520	1.500	1.520	1.460	1.520	42,000	61,960	1.4752	0.786	0.775	0.786	0.755	0.786	81,239	0.7627	0.00%
2011-12-15	0	1.520	1.500	1.520	1.520	1.520	2,150,000	3,247,000	1.5102	0.786	0.775	0.786	0.786	0.786	4,158,686	0.7808	-1.94%
2011-12-14	0	1.550	1.520	1.550	1.520	1.550	20,000	30,460	1.5230	0.801	0.786	0.801	0.786	0.801	38,685	0.7874	1.97%
2011-12-13	0	1.520	1.520	1.600	1.520	1.550	20,000	30,760	1.5380	0.786	0.786	0.827	0.786	0.801	38,685	0.7951	0.00%
2011-12-12	0	1.520	1.520	1.570	1.460	1.540	190,000	289,400	1.5232	0.786	0.786	0.812	0.755	0.796	367,512	0.7875	-5.00%
2011-12-09	0	1.600	1.570	1.600	1.520	1.600	198,000	306,800	1.5495	0.827	0.812	0.827	0.786	0.827	382,986	0.8011	3.23%
2011-12-08	0	1.550	1.520	1.550	1.560	1.560	4,000	6,080	1.5200	0.801	0.786	0.801	0.807	0.807	7,737	0.7858	0.00%
2011-12-07	0	1.550	1.540	1.560	1.530	1.600	94,000	146,900	1.5628	0.801	0.796	0.807	0.791	0.827	181,822	0.8079	3.33%
2011-12-06	0	1.500	1.500	1.520	1.460	1.500	166,000	244,580	1.4734	0.775	0.775	0.786	0.755	0.775	321,089	0.7617	2.04%
2011-12-05	0	1.470	1.470	1.550	1.460	1.600	192,000	291,720	1.5194	0.760	0.760	0.801	0.755	0.827	371,380	0.7855	0.68%
2011-12-02	0	1.460	1.440	1.460	1.440	1.530	74,000	109,660	1.4819	0.755	0.744	0.755	0.744	0.791	143,136	0.7661	3.55%
2011-12-01	0	1.410	1.400	1.410	1.280	1.440	818,000	1,105,700	1.3517	0.729	0.724	0.729	0.662	0.744	1,582,235	0.6988	12.80%
2011-11-30	0	1.250	1.100	1.210	1.200	1.620	1,327,000	1,840,790	1.3872	0.646	0.569	0.626	0.620	0.838	2,566,780	0.7172	-17.22%
2011-11-29	0	1.510	1.510	1.570	1.500	1.560	152,000	230,820	1.5186	0.781	0.781	0.812	0.775	0.807	294,009	0.7851	-0.66%
2011-11-28	0	1.520	1.520	1.550	1.500	1.540	50,000	76,420	1.5284	0.786	0.786	0.801	0.775	0.796	96,714	0.7902	-4.40%
2011-11-25	0	1.590	1.530	1.600	1.510	1.590	114,000	175,800	1.5421	0.822	0.791	0.827	0.781	0.822	220,507	0.7973	2.58%
2011-11-24	0	1.550	1.550	1.590	1.540	1.630	78,000	121,800	1.5615	0.801	0.801	0.822	0.796	0.843	150,873	0.8073	1.31%
2011-11-23	0	1.530	1.530	1.610	1.530	1.610	596,000	915,000	1.5352	0.791	0.791	0.832	0.791	0.832	1,152,826	0.7937	-5.56%
2011-11-22	0	1.620	1.620	1.650	1.620	1.700	392,000	654,960	1.6708	0.838	0.838	0.853	0.838	0.879	758,235	0.8638	0.00%
2011-11-21	0	1.620	1.620	1.640	1.600	1.660	152,000	247,980	1.6314	0.838	0.838	0.848	0.827	0.858	294,009	0.8434	-4.71%
2011-11-18	0	1.700	1.650	1.700	-	-	0	0	-	0.879	0.853	0.879	-	-	0	-	-3.41%
2011-11-17	0	1.760	1.660	1.760	-	-	0	0	-	0.910	0.858	0.910	-	-	0	-	0.00%
2011-11-16	0	1.760	1.660	1.760	1.650	1.760	384,000	666,740	1.7363	0.910	0.858	0.910	0.853	0.910	742,761	0.8977	1.15%
2011-11-15	0	1.740	1.720	1.750	1.650	1.750	661,200	1,147,232	1.7351	0.900	0.889	0.905	0.853	0.905	1,278,941	0.8970	0.00%
2011-11-14	0	1.740	1.700	1.750	1.740	1.750	1,031,000	1,794,080	1.7401	0.900	0.879	0.905	0.900	0.905	1,994,235	0.8996	0.00%
2011-11-11	0	1.740	1.730	1.740	1.660	1.740	722,000	1,254,440	1.7375	0.900	0.894	0.900	0.858	0.900	1,396,545	0.8982	4.82%
2011-11-10	0	1.660	1.660	1.740	1.650	1.680	60,000	99,360	1.6560	0.858	0.858	0.900	0.853	0.869	116,056	0.8561	-5.14%
2011-11-09	0	1.750	1.740	1.750	1.700	1.750	256,000	445,300	1.7395	0.905	0.900	0.905	0.879	0.905	495,174	0.8993	-1.13%
2011-11-08	0	1.770	1.700	1.770	1.740	1.770	732,000	1,273,760	1.7401	0.915	0.879	0.915	0.900	0.915	1,415,887	0.8996	1.72%
2011-11-07	0	1.740	1.610	1.740	1.600	1.750	16,000	27,580	1.7238	0.900	0.832	0.900	0.827	0.905	30,948	0.8912	0.00%
2011-11-04	0	1.740	1.670	1.740	1.670	1.740	1,708,000	2,961,040	1.7336	0.900	0.863	0.900	0.863	0.900	3,303,737	0.8963	4.19%
2011-11-03	0	1.670	1.610	1.670	1.670	1.700	42,000	71,220	1.6957	0.863	0.832	0.863	0.863	0.879	81,239	0.8767	3.73%
2011-11-02	0	1.610	1.610	1.770	1.600	1.650	396,000	643,160	1.6241	0.832	0.832	0.915	0.827	0.853	765,972	0.8397	-2.42%
2011-11-01	0	1.650	1.650	1.750	1.620	1.620	6,001	9,721	1.6199	0.853	0.853	0.905	0.838	0.838	11,608	0.8375	-5.17%
2011-10-31	0	1.740	1.650	1.740	-	-	0	0	-	0.900	0.853	0.900	-	-	0	-	0.00%
2011-10-28	0	1.740	1.700	1.750	1.720	1.770	280,100	489,468	1.7475	0.900	0.879	0.905	0.889	0.915	541,790	0.9034	0.00%
2011-10-27	0	1.740	1.720	1.740	1.700	1.740	173,000	298,780	1.7271	0.900	0.889	0.900	0.879	0.900	334,629	0.8929	2.35%
2011-10-26	0	1.700	1.700	1.740	1.700	1.750	1,424,000	2,447,460	1.7187	0.879	0.879	0.900	0.879	0.905	2,754,404	0.8886	-0.58%
2011-10-25	0	1.710	1.600	1.740	1.710	1.710	26,000	44,460	1.7100	0.884	0.827	0.900	0.884	0.884	50,291	0.8841	0.00%
2011-10-24	0	1.710	1.680	1.710	1.650	1.710	262,000	435,740	1.6631	0.884	0.869	0.884	0.853	0.884	506,779	0.8598	3.64%
2011-10-21	0	1.650	1.650	1.700	1.650	1.700	60,000	100,600	1.6767	0.853	0.853	0.879	0.853	0.879	116,056	0.8668	0.00%
2011-10-20	0	1.650	1.650	1.720	1.650	1.700	114,815	192,520	1.6768	0.853	0.853	0.889	0.853	0.879	222,084	0.8669	-0.60%
2011-10-19	0	1.660	1.660	1.720	1.660	1.730	22,050	37,097	1.6824	0.858	0.858	0.889	0.858	0.894	42,651	0.8698	-3.49%
2011-10-18	0	1.720	-	1.720	-	-	0	0	-	0.889	-	0.889	-	-	0	-	-2.27%
2011-10-17	0	1.760	1.750	1.760	1.750	1.780	72,000	128,000	1.7778	0.910	0.905	0.910	0.905	0.920	139,268	0.9191	0.00%
2011-10-14	0	1.760	1.690	1.760	1.760	1.760	48,000	84,480	1.7600	0.910	0.874	0.910	0.910	0.910	92,845	0.9099	0.00%
2011-10-13	0	1.760	1.750	1.800	1.740	1.760	254,000	446,180	1.7566	0.910	0.905	0.931	0.900	0.910	491,305	0.9082	0.00%
2011-10-12	0	1.760	1.700	1.760	1.600	1.780	266,000	467,920	1.7591	0.910	0.879	0.910	0.827	0.920	514,516	0.9094	-2.22%
2011-10-11	0	1.800	1.790	1.800	1.700	1.800	594,010	1,059,898	1.7843	0.931	0.925	0.931	0.879	0.931	1,148,977	0.9225	5.88%
2011-10-10	0	1.700	1.680	1.770	1.650	1.770	54,000	91,000	1.6852	0.879	0.869	0.915	0.853	0.915	104,451	0.8712	-3.95%
2011-10-07	0	1.770	1.770	1.800	1.750	1.830	202,400	361,028	1.7837	0.915	0.915	0.931	0.905	0.946	391,497	0.9222	-0.56%
2011-10-06	0	1.780	1.750	1.800	1.750	1.780	298,000	525,660	1.7640	0.920	0.905	0.931	0.905	0.920	576,413	0.9119	1.71%
2011-10-04	0	1.750	1.750	1.760	1.750	1.760	232,000	406,060	1.7503	0.905	0.905	0.910	0.905	0.910	448,751	0.9049	0.00%
2011-10-03	0	1.750	1.660	1.750	-	-	0	0	-	0.905	0.858	0.905	-	-	0	-	-2.78%
2011-09-30	0	1.800	1.800	1.810	1.800	1.810	168,000	302,520	1.8007	0.931	0.931	0.936	0.931	0.936	324,958	0.9310	-0.55%
2011-09-28	0	1.810	1.700	1.810	1.700	1.850	22,000	38,720	1.7600	0.936	0.879	0.936	0.879	0.956	42,554	0.9099	0.56%
2011-09-27	0	1.800	1.700	1.800	1.800	1.880	20,000	36,800	1.8400	0.931	0.879	0.931	0.931	0.972	38,685	0.9513	7.14%
2011-09-26	0	1.680	1.600	1.680	-	-	0	0	-	0.869	0.827	0.869	-	-	0	-	-5.08%
2011-09-23	0	1.770	1.770	1.800	1.750	1.800	130,000	229,980	1.7691	0.915	0.915	0.931	0.905	0.931	251,455	0.9146	-1.67%
2011-09-22	0	1.800	1.730	1.800	1.700	1.900	52,000	92,360	1.7762	0.931	0.894	0.931	0.879	0.982	100,582	0.9183	-3.74%
2011-09-21	0	1.890	1.830	1.890	1.900	1.900	74,000	140,600	1.9000	0.967	0.936	0.967	0.972	0.972	144,667	0.9719	1.61%
2011-09-20	0	1.860	1.860	1.870	1.840	1.930	96,000	178,920	1.8638	0.951	0.951	0.957	0.941	0.987	187,676	0.9533	-3.63%
2011-09-19	0	1.930	1.930	1.940	1.900	2.030	98,000	192,100	1.9602	0.987	0.987	0.992	0.972	1.038	191,586	1.0027	0.00%
2011-09-16	0	1.930	1.930	1.950	1.900	2.000	246,000	477,200	1.9398	0.987	0.987	0.997	0.972	1.023	480,920	0.9923	-1.03%
2011-09-15	0	1.950	1.900	1.950	1.950	2.010	22,000	43,940	1.9973	0.997	0.972	0.997	0.997	1.028	43,009	1.0216	-2.99%
2011-09-14	0	2.010	1.850	2.010	1.900	2.010	20,000	39,020	1.9510	1.028	0.946	1.028	0.972	1.028	39,099	0.9980	8.65%
2011-09-12	0	1.850	1.850	2.050	1.800	1.850	30,000	54,500	1.8167	0.946	0.946	1.049	0.921	0.946	58,649	0.9293	-5.13%
2011-09-09	0	1.950	1.950	1.960	1.910	2.010	162,000	318,480	1.9659	0.997	0.997	1.003	0.977	1.028	316,704	1.0056	3.72%
2011-09-08	0	1.880	1.880	2.000	1.880	1.990	52,000	101,580	1.9535	0.962	0.962	1.023	0.962	1.018	101,658	0.9992	-2.59%
2011-09-07	0	1.930	1.890	1.950	1.890	1.930	50,000	96,420	1.9284	0.987	0.967	0.997	0.967	0.987	97,748	0.9864	1.58%
2011-09-06	0	1.900	1.900	2.000	1.880	1.980	40,000	76,200	1.9050	0.972	0.972	1.023	0.962	1.013	78,198	0.9744	0.00%
2011-09-05	0	1.900	1.880	1.930	1.880	1.930	38,000	72,100	1.8974	0.972	0.962	0.987	0.962	0.987	74,288	0.9705	-2.06%
2011-09-02	0	1.940	1.910	1.940	1.830	1.940	312,000	589,300	1.8888	0.992	0.977	0.992	0.936	0.992	609,947	0.9661	6.01%
2011-09-01	0	1.830	1.800	1.830	1.780	1.850	332,000	605,940	1.8251	0.936	0.921	0.936	0.911	0.946	649,047	0.9336	1.67%
2011-08-31	0	1.800	1.800	1.900	1.720	1.850	337,828	609,789	1.8050	0.921	0.921	0.972	0.880	0.946	660,440	0.9233	4.05%
2011-08-30	0	1.730	1.710	1.730	1.730	1.750	180,000	312,600	1.7367	0.885	0.875	0.885	0.885	0.895	351,893	0.8883	6.79%
2011-08-29	0	1.620	1.620	1.710	1.610	1.720	104,000	173,800	1.6712	0.829	0.829	0.875	0.824	0.880	203,316	0.8548	-3.57%
2011-08-26	0	1.680	1.620	1.680	1.670	1.700	170,000	286,560	1.6856	0.859	0.829	0.859	0.854	0.870	332,343	0.8622	1.20%
2011-08-25	0	1.660	1.620	1.660	1.600	1.660	84,000	136,880	1.6295	0.849	0.829	0.849	0.818	0.849	164,217	0.8335	3.75%
2011-08-24	0	1.600	1.550	1.600	1.600	1.600	100,000	160,000	1.6000	0.818	0.793	0.818	0.818	0.818	195,496	0.8184	0.00%
2011-08-23	0	1.600	1.580	1.600	1.550	1.600	46,000	73,420	1.5961	0.818	0.808	0.818	0.793	0.818	89,928	0.8164	0.00%
2011-08-22	0	1.600	1.600	1.630	1.600	1.630	138,000	222,660	1.6135	0.818	0.818	0.834	0.818	0.834	269,784	0.8253	-1.84%
2011-08-19	0	1.630	1.630	1.660	1.630	1.660	102,000	167,420	1.6414	0.834	0.834	0.849	0.834	0.849	199,406	0.8396	-4.12%
2011-08-18	0	1.700	1.700	1.730	1.700	1.730	62,000	105,460	1.7010	0.870	0.870	0.885	0.870	0.885	121,208	0.8701	-0.58%
2011-08-17	0	1.710	1.680	1.720	1.700	1.710	18,000	30,700	1.7056	0.875	0.859	0.880	0.870	0.875	35,189	0.8724	0.59%
2011-08-16	0	1.700	1.700	1.710	1.680	1.690	46,000	78,020	1.6961	0.870	0.870	0.875	0.859	0.864	89,928	0.8676	1.80%
2011-08-15	0	1.670	1.670	1.730	1.660	1.700	262,000	442,460	1.6888	0.854	0.854	0.885	0.849	0.870	512,200	0.8638	0.00%
2011-08-12	0	1.670	1.640	1.670	1.640	1.680	186,000	311,220	1.6732	0.854	0.839	0.854	0.839	0.859	363,623	0.8559	3.09%
2011-08-11	0	1.620	1.620	1.710	1.610	1.650	144,000	234,900	1.6313	0.829	0.829	0.875	0.824	0.844	281,514	0.8344	-8.47%
2011-08-10	0	1.770	1.760	1.780	1.750	1.780	740,000	1,312,160	1.7732	0.905	0.900	0.911	0.895	0.911	1,446,670	0.9070	2.91%
2011-08-09	0	1.720	1.680	1.730	1.550	1.730	398,000	665,000	1.6709	0.880	0.859	0.885	0.793	0.885	778,074	0.8547	1.18%
2011-08-08	0	1.700	1.700	1.750	1.700	1.780	358,000	610,560	1.7055	0.870	0.870	0.895	0.870	0.911	699,876	0.8724	-4.49%
2011-08-05	0	1.780	1.780	1.790	1.700	1.790	878,000	1,561,440	1.7784	0.911	0.911	0.916	0.870	0.916	1,716,455	0.9097	-1.11%
2011-08-04	0	1.800	1.720	1.800	1.800	1.830	126,652	228,247	1.8022	0.921	0.880	0.921	0.921	0.936	247,600	0.9218	1.12%
2011-08-03	0	1.780	1.780	1.830	1.750	1.800	250,000	445,320	1.7813	0.911	0.911	0.936	0.895	0.921	488,740	0.9112	-1.11%
2011-08-02	0	1.800	1.800	1.860	1.800	1.880	565,000	1,019,230	1.8039	0.921	0.921	0.951	0.921	0.962	1,104,552	0.9228	1.12%
2011-08-01	0	1.780	1.780	1.810	1.770	1.820	108,000	194,380	1.7998	0.911	0.911	0.926	0.905	0.931	211,136	0.9206	-2.20%
2011-07-29	0	1.820	1.810	1.820	1.800	1.900	280,000	513,360	1.8334	0.931	0.926	0.931	0.921	0.972	547,389	0.9378	-0.55%
2011-07-28	0	1.830	1.820	1.860	1.800	1.870	162,000	300,420	1.8544	0.936	0.931	0.951	0.921	0.957	316,704	0.9486	1.10%
2011-07-27	0	1.810	1.810	1.840	1.810	1.900	962,000	1,746,760	1.8158	0.926	0.926	0.941	0.926	0.972	1,880,671	0.9288	-3.21%
2011-07-26	0	1.870	1.870	1.890	1.850	1.890	104,000	193,260	1.8583	0.957	0.957	0.967	0.946	0.967	203,316	0.9505	-1.58%
2011-07-25	0	1.900	1.870	1.900	1.860	1.910	86,000	163,840	1.9051	0.972	0.957	0.972	0.951	0.977	168,127	0.9745	-1.04%
2011-07-22	0	1.920	1.920	1.950	1.860	1.950	28,500	54,260	1.9039	0.982	0.982	0.997	0.951	0.997	55,716	0.9739	0.00%
2011-07-21	0	1.920	1.920	1.950	1.910	1.930	100,000	191,980	1.9198	0.982	0.982	0.997	0.977	0.987	195,496	0.9820	-0.52%
2011-07-20	0	1.930	1.930	1.940	1.910	1.950	64,000	123,060	1.9228	0.987	0.987	0.992	0.977	0.997	125,117	0.9836	1.05%
2011-07-19	0	1.910	1.880	1.910	1.810	1.920	42,600	80,180	1.8822	0.977	0.962	0.977	0.926	0.982	83,281	0.9628	1.06%
2011-07-18	0	1.890	1.890	1.920	1.880	1.970	82,000	156,640	1.9102	0.967	0.967	0.982	0.962	1.008	160,307	0.9771	-3.57%
2011-07-15	0	1.960	1.880	1.960	1.860	2.000	92,000	175,740	1.9102	1.003	0.962	1.003	0.951	1.023	179,856	0.9771	2.62%
2011-07-14	0	1.910	1.910	1.920	1.880	1.910	250,000	472,420	1.8897	0.977	0.977	0.982	0.962	0.977	488,740	0.9666	1.06%
2011-07-13	0	1.890	1.890	1.910	1.850	2.080	1,012,000	1,901,600	1.8791	0.967	0.967	0.977	0.946	1.064	1,978,419	0.9612	-4.55%
2011-07-12	0	1.980	1.980	2.100	1.950	1.990	146,000	289,360	1.9819	1.013	1.013	1.074	0.997	1.018	285,424	1.0138	-1.98%
2011-07-11	0	2.020	2.020	2.030	2.010	2.050	98,000	199,140	2.0320	1.033	1.033	1.038	1.028	1.049	191,586	1.0394	-2.42%
2011-07-08	0	2.070	2.040	2.070	2.030	2.070	106,000	217,600	2.0528	1.059	1.043	1.059	1.038	1.059	207,226	1.0501	0.00%
2011-07-07	0	2.070	2.040	2.070	2.040	2.080	104,000	213,660	2.0544	1.059	1.043	1.059	1.043	1.064	203,316	1.0509	-1.43%
2011-07-06	0	2.100	2.040	2.100	2.100	2.120	62,000	130,600	2.1065	1.074	1.043	1.074	1.074	1.084	121,208	1.0775	0.00%
2011-07-05	0	2.100	2.070	2.180	2.090	2.170	194,000	408,060	2.1034	1.074	1.059	1.115	1.069	1.110	379,262	1.0759	0.48%
2011-07-04	0	2.090	2.080	2.140	2.080	2.110	186,000	388,340	2.0878	1.069	1.064	1.095	1.064	1.079	363,623	1.0680	0.97%
2011-06-30	0	2.070	2.060	2.140	2.060	2.080	49,000	101,340	2.0682	1.059	1.054	1.095	1.054	1.064	95,793	1.0579	0.49%
2011-06-29	0	2.060	2.050	2.080	2.060	2.060	10,000	20,600	2.0600	1.054	1.049	1.064	1.054	1.054	19,550	1.0537	-0.48%
2011-06-28	0	2.070	2.040	2.070	2.020	2.080	142,000	291,180	2.0506	1.059	1.043	1.059	1.033	1.064	277,604	1.0489	-2.36%
2011-06-27	0	2.120	2.090	2.120	2.100	2.150	86,000	181,780	2.1137	1.084	1.069	1.084	1.074	1.100	168,127	1.0812	-2.30%
2011-06-24	0	2.170	2.150	2.170	2.100	2.190	27,000	58,440	2.1644	1.110	1.100	1.110	1.074	1.120	52,784	1.1072	0.46%
2011-06-23	0	2.160	2.120	2.160	2.080	2.160	140,000	295,280	2.1091	1.105	1.084	1.105	1.064	1.105	273,694	1.0789	-2.70%
2011-06-22	0	2.220	2.160	2.220	2.060	2.230	478,000	1,056,420	2.2101	1.136	1.105	1.136	1.054	1.141	934,471	1.1305	-0.45%
2011-06-21	0	2.230	2.200	2.230	2.230	2.230	20,000	44,600	2.2300	1.141	1.125	1.141	1.141	1.141	39,099	1.1407	0.00%
2011-06-20	0	2.230	2.080	2.230	2.200	2.300	802,000	1,817,200	2.2658	1.141	1.064	1.141	1.125	1.176	1,567,878	1.1590	1.36%
2011-06-17	0	2.200	2.200	2.300	2.200	2.250	62,000	136,580	2.2029	1.125	1.125	1.176	1.125	1.151	121,208	1.1268	-2.22%
2011-06-16	0	2.250	2.200	2.250	2.250	2.250	260,000	585,000	2.2500	1.151	1.125	1.151	1.151	1.151	508,290	1.1509	0.00%
2011-06-15	0	2.250	2.250	2.290	2.250	2.250	126,000	283,500	2.2500	1.151	1.151	1.171	1.151	1.151	246,325	1.1509	-1.32%
2011-06-14	0	2.280	2.280	2.300	2.260	2.300	124,000	283,500	2.2863	1.166	1.166	1.176	1.156	1.176	242,415	1.1695	0.00%
2011-06-13	0	2.280	2.280	2.290	2.240	2.280	136,000	305,560	2.2468	1.166	1.166	1.171	1.146	1.166	265,875	1.1493	0.88%
2011-06-10	0	2.260	2.260	2.290	2.260	2.260	40,000	90,400	2.2600	1.156	1.156	1.171	1.156	1.156	78,198	1.1560	0.00%
2011-06-09	0	2.260	2.260	2.300	2.260	2.310	40,096	91,671	2.2863	1.156	1.156	1.176	1.156	1.182	78,386	1.1695	0.00%
2011-06-08	0	2.260	2.260	2.280	2.250	2.250	50,000	112,500	2.2500	1.156	1.156	1.166	1.151	1.151	97,748	1.1509	-1.74%
2011-06-07	0	2.300	2.250	2.300	2.300	2.350	100,000	230,960	2.3096	1.176	1.151	1.176	1.176	1.202	195,496	1.1814	0.44%
2011-06-03	0	2.290	2.290	2.300	2.200	2.300	244,000	548,260	2.2470	1.171	1.171	1.176	1.125	1.176	477,010	1.1494	4.09%
2011-06-02	0	2.200	2.150	2.200	2.210	2.220	12,000	26,560	2.2133	1.125	1.100	1.125	1.130	1.136	23,460	1.1322	-2.22%
2011-06-01	0	2.250	2.250	2.300	2.220	2.300	76,000	171,400	2.2553	1.151	1.151	1.176	1.136	1.176	148,577	1.1536	-2.60%
2011-05-31	0	2.310	2.220	2.230	2.030	2.360	250,000	538,320	2.1533	1.182	1.136	1.141	1.038	1.207	488,740	1.1014	7.94%
2011-05-30	0	2.140	2.140	2.150	2.030	2.150	264,000	551,440	2.0888	1.095	1.095	1.100	1.038	1.100	516,109	1.0685	-3.17%
2011-05-27	0	2.210	2.200	2.250	2.200	2.210	258,000	567,720	2.2005	1.130	1.125	1.151	1.125	1.130	504,380	1.1256	0.00%
2011-05-26	0	2.210	2.150	2.210	2.200	2.210	10,000	22,060	2.2060	1.130	1.100	1.130	1.125	1.130	19,550	1.1284	2.79%
2011-05-25	0	2.150	2.140	2.190	2.110	2.210	130,280	281,402	2.1600	1.100	1.095	1.120	1.079	1.130	254,692	1.1049	-2.71%
2011-05-24	0	2.210	2.200	2.220	2.150	2.280	202,000	447,900	2.2173	1.130	1.125	1.136	1.100	1.166	394,902	1.1342	-4.74%
2011-05-23	0	2.320	2.300	2.350	2.210	2.320	184,000	412,940	2.2442	1.187	1.176	1.202	1.130	1.187	359,713	1.1480	3.11%
2011-05-20	0	2.250	2.250	2.280	2.250	2.280	154,000	346,680	2.2512	1.151	1.151	1.166	1.151	1.166	301,064	1.1515	0.00%
2011-05-19	0	2.250	2.250	2.350	2.250	2.320	40,000	90,340	2.2585	1.151	1.151	1.202	1.151	1.187	78,198	1.1553	-1.75%
2011-05-18	0	2.290	2.290	2.320	2.230	2.290	52,000	118,000	2.2692	1.171	1.171	1.187	1.141	1.171	101,658	1.1608	-4.18%
2011-05-17	0	2.390	2.220	2.390	2.390	2.430	106,000	257,420	2.4285	1.223	1.136	1.223	1.223	1.243	207,226	1.2422	1.27%
2011-05-16	0	2.360	2.310	2.360	2.210	2.370	142,000	326,260	2.2976	1.207	1.182	1.207	1.130	1.212	277,604	1.1753	-0.42%
2011-05-13	0	2.370	2.220	2.370	-	-	0	0	-	1.212	1.136	1.212	-	-	0	-	0.00%
2011-05-12	0	2.370	2.370	2.400	2.370	2.370	28,000	66,360	2.3700	1.212	1.212	1.228	1.212	1.212	54,739	1.2123	0.00%
2011-05-11	0	2.370	2.240	2.370	-	-	1,549	3,407	2.1995	1.212	1.146	1.212	-	-	3,028	1.1251	-0.84%
2011-05-09	0	2.390	2.390	2.400	2.350	2.360	184,000	432,740	2.3518	1.223	1.223	1.228	1.202	1.207	359,713	1.2030	0.00%
2011-05-06	0	2.390	2.350	2.420	2.390	2.390	20,000	47,800	2.3900	1.223	1.202	1.238	1.223	1.223	39,099	1.2225	-1.65%
2011-05-05	0	2.430	2.360	2.430	2.430	2.430	516,880	1,255,895	2.4298	1.243	1.207	1.243	1.243	1.243	1,010,480	1.2429	0.00%
2011-05-04	0	2.430	2.420	2.460	2.400	2.470	134,000	324,680	2.4230	1.243	1.238	1.258	1.228	1.263	261,965	1.2394	-2.02%
2011-05-03	0	2.480	2.480	2.490	2.450	2.480	170,000	421,000	2.4765	1.269	1.269	1.274	1.253	1.269	332,343	1.2668	-0.80%
2011-04-29	0	2.500	2.400	2.500	2.400	2.500	982,000	2,359,560	2.4028	1.279	1.228	1.279	1.228	1.279	1,919,771	1.2291	4.17%
2011-04-28	0	2.400	2.300	2.400	2.300	2.400	26,000	60,020	2.3085	1.228	1.176	1.228	1.176	1.228	50,829	1.1808	1.27%
2011-04-27	0	2.390	2.340	2.400	2.350	2.400	62,000	148,100	2.3887	1.212	1.187	1.217	1.192	1.217	122,230	1.2116	2.58%
2011-04-26	0	2.330	2.320	2.420	2.330	2.470	132,000	315,440	2.3897	1.182	1.177	1.228	1.182	1.253	260,232	1.2121	-5.28%
2011-04-21	0	2.460	2.350	2.500	-	-	0	0	-	1.248	1.192	1.268	-	-	0	-	0.00%
2011-04-20	0	2.460	2.400	2.460	2.450	2.480	44,000	108,320	2.4618	1.248	1.217	1.248	1.243	1.258	86,744	1.2487	-0.40%
2011-04-19	0	2.470	2.460	2.500	2.470	2.510	328,000	817,040	2.4910	1.253	1.248	1.268	1.253	1.273	646,638	1.2635	-1.20%
2011-04-18	0	2.500	2.460	2.520	2.440	2.580	936,000	2,330,960	2.4903	1.268	1.248	1.278	1.238	1.309	1,845,284	1.2632	1.21%
2011-04-15	0	2.470	2.430	2.520	2.390	2.510	1,580,000	3,874,660	2.4523	1.253	1.233	1.278	1.212	1.273	3,114,903	1.2439	2.49%
2011-04-14	0	2.410	2.400	2.420	2.370	2.450	374,000	899,940	2.4063	1.222	1.217	1.228	1.202	1.243	737,325	1.2205	1.69%
2011-04-13	0	2.370	2.360	2.420	2.360	2.460	598,000	1,441,560	2.4106	1.202	1.197	1.228	1.197	1.248	1,178,932	1.2228	0.85%
2011-04-12	0	2.350	2.350	2.390	2.300	2.400	222,000	527,900	2.3779	1.192	1.192	1.212	1.167	1.217	437,664	1.2062	-3.69%
2011-04-11	0	2.440	2.410	2.440	2.280	2.450	452,000	1,077,480	2.3838	1.238	1.222	1.238	1.157	1.243	891,099	1.2092	7.02%
2011-04-08	0	2.280	2.280	2.300	2.280	2.330	180,000	414,660	2.3037	1.157	1.157	1.167	1.157	1.182	354,862	1.1685	-0.87%
2011-04-07	0	2.300	2.290	2.310	2.280	2.310	814,000	1,871,860	2.2996	1.167	1.162	1.172	1.157	1.172	1,604,766	1.1664	0.00%
2011-04-06	0	2.300	2.290	2.310	2.290	2.310	888,000	2,039,080	2.2963	1.167	1.162	1.172	1.162	1.172	1,750,654	1.1648	1.77%
2011-04-04	0	2.260	2.260	2.290	2.250	2.260	92,000	207,540	2.2559	1.146	1.146	1.162	1.141	1.146	181,374	1.1443	-0.88%
2011-04-01	0	2.280	2.270	2.280	2.280	2.320	128,000	294,520	2.3009	1.157	1.151	1.157	1.157	1.177	252,347	1.1671	-0.87%
2011-03-31	0	2.300	2.280	2.300	2.280	2.300	375,000	861,820	2.2982	1.167	1.157	1.167	1.157	1.167	739,297	1.1657	2.68%
2011-03-30	0	2.240	2.240	2.250	2.220	2.280	140,000	314,420	2.2459	1.136	1.136	1.141	1.126	1.157	276,004	1.1392	-1.75%
2011-03-29	0	2.280	2.250	2.320	2.230	2.340	188,000	425,780	2.2648	1.157	1.141	1.177	1.131	1.187	370,634	1.1488	-0.44%
2011-03-28	0	2.290	2.290	2.300	2.280	2.430	104,000	238,220	2.2906	1.162	1.162	1.167	1.157	1.233	205,032	1.1619	-2.14%
2011-03-25	0	2.340	2.280	2.290	2.290	2.350	86,000	199,500	2.3198	1.187	1.157	1.162	1.162	1.192	169,545	1.1767	-0.85%
2011-03-24	0	2.360	2.300	2.360	2.350	2.360	48,000	113,100	2.3563	1.197	1.167	1.197	1.192	1.197	94,630	1.1952	0.43%
2011-03-23	0	2.350	2.330	2.350	2.320	2.360	50,000	116,640	2.3328	1.192	1.182	1.192	1.177	1.197	98,573	1.1833	0.00%
2011-03-22	0	2.350	2.330	2.350	2.320	2.360	920,000	2,159,200	2.3470	1.192	1.182	1.192	1.177	1.197	1,813,741	1.1905	0.43%
2011-03-21	0	2.340	2.340	2.350	2.340	2.350	236,000	553,380	2.3448	1.187	1.187	1.192	1.187	1.192	465,264	1.1894	0.86%
2011-03-18	0	2.320	2.310	2.350	2.200	2.320	150,000	342,920	2.2861	1.177	1.172	1.192	1.116	1.177	295,719	1.1596	0.87%
2011-03-17	0	2.300	2.300	2.360	2.220	2.400	514,000	1,179,500	2.2947	1.167	1.167	1.197	1.126	1.217	1,013,329	1.1640	3.60%
2011-03-16	0	2.220	2.230	2.270	2.180	2.290	652,000	1,445,460	2.2170	1.126	1.131	1.151	1.106	1.162	1,285,390	1.1245	0.91%
2011-03-15	0	2.200	2.200	2.280	2.180	2.420	616,000	1,393,400	2.2620	1.116	1.116	1.157	1.106	1.228	1,214,418	1.1474	-11.29%
2011-03-14	0	2.480	2.480	2.500	2.460	2.560	658,000	1,644,280	2.4989	1.258	1.258	1.268	1.248	1.299	1,297,219	1.2675	-4.25%
2011-03-11	0	2.590	2.590	2.650	2.580	2.620	72,000	187,380	2.6025	1.314	1.314	1.344	1.309	1.329	141,945	1.3201	-1.52%
2011-03-10	0	2.630	2.600	2.630	2.590	2.650	216,000	565,020	2.6158	1.334	1.319	1.334	1.314	1.344	425,835	1.3269	0.00%
2011-03-09	0	2.630	2.630	2.650	2.610	2.660	286,000	753,340	2.6341	1.334	1.334	1.344	1.324	1.349	563,837	1.3361	-2.23%
2011-03-08	0	2.690	2.680	2.750	2.650	2.690	22,000	58,840	2.6745	1.364	1.359	1.395	1.344	1.364	43,372	1.3566	-0.37%
2011-03-07	0	2.700	2.700	2.750	2.700	2.710	30,000	81,020	2.7007	1.370	1.370	1.395	1.370	1.375	59,144	1.3699	0.75%
2011-03-04	0	2.680	2.680	2.750	2.680	2.750	48,000	128,920	2.6858	1.359	1.359	1.395	1.359	1.395	94,630	1.3624	0.00%
2011-03-03	0	2.680	2.680	2.710	2.680	2.680	2,000	5,360	2.6800	1.359	1.359	1.375	1.359	1.359	3,943	1.3594	-2.55%
2011-03-02	0	2.750	2.690	2.750	2.670	2.750	256,000	691,680	2.7019	1.395	1.364	1.395	1.354	1.395	504,693	1.3705	1.48%
2011-03-01	0	2.710	2.710	2.750	2.650	2.740	92,000	250,140	2.7189	1.375	1.375	1.395	1.344	1.390	181,374	1.3791	-1.45%
2011-02-28	0	2.750	2.680	2.750	2.660	2.750	142,000	382,220	2.6917	1.395	1.359	1.395	1.349	1.395	279,947	1.3653	2.61%
2011-02-25	0	2.680	2.630	2.690	2.580	2.680	40,400	106,340	2.6322	1.359	1.334	1.364	1.309	1.359	79,647	1.3351	-0.37%
2011-02-24	0	2.690	2.600	2.680	2.610	2.700	990,000	2,653,660	2.6805	1.364	1.319	1.359	1.324	1.370	1,951,743	1.3596	0.00%
2011-02-23	0	2.690	2.610	2.690	2.610	2.700	186,000	492,200	2.6462	1.364	1.324	1.364	1.324	1.370	366,691	1.3423	0.75%
2011-02-22	0	2.670	2.670	2.680	2.650	2.700	822,000	2,212,900	2.6921	1.354	1.354	1.359	1.344	1.370	1,620,538	1.3655	-1.11%
2011-02-21	0	2.700	2.690	2.700	2.700	2.720	70,000	189,080	2.7011	1.370	1.364	1.370	1.370	1.380	138,002	1.3701	-1.82%
2011-02-18	0	2.750	2.750	2.770	2.750	2.750	136,638	375,735	2.7499	1.395	1.395	1.405	1.395	1.395	269,376	1.3948	0.73%
2011-02-17	0	2.730	2.730	2.760	2.700	2.750	30,000	81,160	2.7053	1.385	1.385	1.400	1.370	1.395	59,144	1.3723	-0.73%
2011-02-16	0	2.750	2.750	2.780	2.750	2.750	74,000	203,500	2.7500	1.395	1.395	1.410	1.395	1.395	145,888	1.3949	0.00%
2011-02-15	0	2.750	2.710	2.750	2.700	2.780	128,000	347,680	2.7163	1.395	1.375	1.395	1.370	1.410	252,347	1.3778	-0.72%
2011-02-14	0	2.770	2.770	2.780	2.750	2.800	740,000	2,049,580	2.7697	1.405	1.405	1.410	1.395	1.420	1,458,879	1.4049	-0.36%
2011-02-11	0	2.780	2.780	2.800	2.710	2.780	332,000	920,960	2.7740	1.410	1.410	1.420	1.375	1.410	654,524	1.4071	-0.36%
2011-02-10	0	2.790	2.780	2.790	2.780	2.800	622,000	1,739,400	2.7965	1.415	1.410	1.415	1.410	1.420	1,226,247	1.4185	-0.36%
2011-02-09	0	2.800	2.800	2.840	2.800	2.820	952,000	2,666,880	2.8013	1.420	1.420	1.441	1.420	1.430	1,876,828	1.4210	-0.71%
2011-02-08	0	2.820	2.800	2.830	2.820	2.820	68,000	191,760	2.8200	1.430	1.420	1.435	1.430	1.430	134,059	1.4304	0.00%
2011-02-07	0	2.820	2.820	2.840	2.750	2.820	226,000	634,180	2.8061	1.430	1.430	1.441	1.395	1.430	445,549	1.4234	2.55%
2011-02-02	0	2.750	2.750	2.770	2.720	2.750	1,604,000	4,410,800	2.7499	1.395	1.395	1.405	1.380	1.395	3,162,218	1.3948	0.36%
2011-02-01	0	2.740	2.710	2.740	2.700	2.770	16,000	43,540	2.7213	1.390	1.375	1.390	1.370	1.405	31,543	1.3803	1.48%
2011-01-31	0	2.700	2.700	2.730	2.700	2.750	184,000	499,000	2.7120	1.370	1.370	1.385	1.370	1.395	362,748	1.3756	-2.17%
2011-01-28	0	2.760	2.690	2.770	2.670	2.760	106,000	286,700	2.7047	1.400	1.364	1.405	1.354	1.400	208,974	1.3719	-0.72%
2011-01-27	0	2.780	2.700	2.780	2.770	2.800	4,094,000	11,385,120	2.7809	1.410	1.370	1.410	1.405	1.420	8,071,147	1.4106	0.00%
2011-01-26	0	2.780	2.680	2.780	2.660	2.790	118,000	317,520	2.6908	1.410	1.359	1.410	1.349	1.415	232,632	1.3649	4.51%
2011-01-25	0	2.660	2.660	2.770	2.650	2.730	222,000	590,920	2.6618	1.349	1.349	1.405	1.344	1.385	437,664	1.3502	-2.92%
2011-01-24	0	2.740	2.690	2.750	2.700	2.750	1,682,000	4,619,240	2.7463	1.390	1.364	1.395	1.370	1.395	3,315,991	1.3930	-0.72%
2011-01-21	0	2.760	2.720	2.760	2.680	2.760	131,869	359,460	2.7259	1.400	1.380	1.400	1.359	1.400	259,974	1.3827	1.10%
2011-01-20	0	2.730	2.730	2.750	2.730	2.780	1,890,823	5,201,003	2.7507	1.385	1.385	1.395	1.385	1.410	3,727,677	1.3952	0.37%
2011-01-19	0	2.720	2.710	2.720	2.720	2.760	76,000	208,400	2.7421	1.380	1.375	1.380	1.380	1.400	149,831	1.3909	-1.81%
2011-01-18	0	2.770	2.770	2.800	2.770	2.830	102,000	285,340	2.7975	1.405	1.405	1.420	1.405	1.435	201,089	1.4190	-1.07%
2011-01-17	0	2.800	2.770	2.810	2.800	2.820	62,000	174,000	2.8065	1.420	1.405	1.425	1.420	1.430	122,230	1.4235	-0.71%
2011-01-14	0	2.820	2.830	2.850	2.820	2.860	82,000	231,940	2.8285	1.430	1.435	1.446	1.430	1.451	161,660	1.4347	-0.35%
2011-01-13	0	2.830	2.820	2.860	2.820	2.890	48,000	137,240	2.8592	1.435	1.430	1.451	1.430	1.466	94,630	1.4503	-0.70%
2011-01-12	0	2.850	2.820	2.870	2.820	2.880	132,000	375,340	2.8435	1.446	1.430	1.456	1.430	1.461	260,232	1.4423	0.71%
2011-01-11	0	2.830	2.830	2.880	2.790	2.900	116,000	329,560	2.8410	1.435	1.435	1.461	1.415	1.471	228,689	1.4411	1.07%
2011-01-10	0	2.800	2.760	2.800	2.730	2.800	310,000	861,180	2.7780	1.420	1.400	1.420	1.385	1.420	611,152	1.4091	0.00%
2011-01-07	0	2.800	2.800	2.820	2.770	2.800	98,000	274,340	2.7994	1.420	1.420	1.430	1.405	1.420	193,203	1.4200	0.00%
2011-01-06	0	2.800	2.770	2.800	2.710	2.840	130,000	363,000	2.7923	1.420	1.405	1.420	1.375	1.441	256,289	1.4164	0.36%
2011-01-05	0	2.790	2.760	2.790	2.790	2.840	416,000	1,165,740	2.8023	1.415	1.400	1.415	1.415	1.441	820,126	1.4214	-0.36%
2011-01-04	0	2.800	2.800	2.850	2.700	2.850	280,531	770,303	2.7459	1.420	1.420	1.446	1.370	1.446	553,055	1.3928	5.26%
2011-01-03	0	2.660	2.660	2.700	2.650	2.680	197,877	527,053	2.6635	1.349	1.349	1.370	1.344	1.359	390,106	1.3511	0.00%
2010-12-31	0	2.660	2.660	2.790	2.660	2.680	116,000	309,560	2.6686	1.349	1.349	1.415	1.349	1.359	228,689	1.3536	-0.37%
2010-12-30	0	2.670	2.670	2.700	2.650	2.700	190,000	506,660	2.6666	1.354	1.354	1.370	1.344	1.370	374,577	1.3526	0.00%
2010-12-29	0	2.670	2.670	2.680	2.660	2.750	174,000	466,620	2.6817	1.354	1.354	1.359	1.349	1.395	343,034	1.3603	-0.37%
2010-12-28	0	2.680	2.680	2.690	2.670	2.680	84,000	224,680	2.6748	1.359	1.359	1.364	1.354	1.359	165,602	1.3567	0.00%
2010-12-24	0	2.680	2.670	2.700	2.670	2.680	12,000	32,140	2.6783	1.359	1.354	1.370	1.354	1.359	23,657	1.3586	-0.74%
2010-12-23	0	2.700	2.690	2.700	2.690	2.730	398,000	1,077,100	2.7063	1.370	1.364	1.370	1.364	1.385	784,640	1.3727	-0.74%
2010-12-22	0	2.720	2.720	2.730	2.720	2.740	172,000	468,640	2.7247	1.380	1.380	1.385	1.380	1.390	339,091	1.3820	0.00%
2010-12-21	0	2.720	2.710	2.730	2.710	2.740	420,000	1,145,160	2.7266	1.380	1.375	1.385	1.375	1.390	828,012	1.3830	-0.37%
2010-12-20	0	2.730	2.720	2.740	2.720	2.740	74,000	202,100	2.7311	1.385	1.380	1.390	1.380	1.390	145,888	1.3853	0.00%
2010-12-17	0	2.730	2.730	2.740	2.730	2.740	44,000	120,380	2.7359	1.385	1.385	1.390	1.385	1.390	86,744	1.3878	-1.44%
2010-12-16	0	2.770	2.720	2.770	2.740	2.780	410,000	1,132,900	2.7632	1.405	1.380	1.405	1.390	1.410	808,298	1.4016	0.00%
2010-12-15	0	2.770	2.760	2.780	2.750	2.800	442,000	1,227,160	2.7764	1.405	1.400	1.410	1.395	1.420	871,384	1.4083	0.36%
2010-12-14	0	2.760	2.760	2.770	2.760	2.820	512,000	1,417,980	2.7695	1.400	1.400	1.405	1.400	1.430	1,009,386	1.4048	-1.08%
2010-12-13	0	2.790	2.760	2.790	2.760	2.890	200,000	562,940	2.8147	1.415	1.400	1.415	1.400	1.466	394,291	1.4277	-1.76%
2010-12-10	0	2.840	2.830	2.880	2.830	2.840	460,000	1,306,580	2.8404	1.441	1.435	1.461	1.435	1.441	906,870	1.4408	0.00%
2010-12-09	0	2.840	2.840	2.900	2.840	2.880	184,000	523,940	2.8475	1.441	1.441	1.471	1.441	1.461	362,748	1.4444	-1.05%
2010-12-08	0	2.870	2.870	2.920	2.840	2.940	350,000	999,540	2.8558	1.456	1.456	1.481	1.441	1.491	690,010	1.4486	-0.35%
2010-12-07	0	2.880	2.870	2.900	2.850	2.880	222,000	637,620	2.8722	1.461	1.456	1.471	1.446	1.461	437,664	1.4569	1.05%
2010-12-06	0	2.850	2.850	2.900	2.850	2.930	150,000	432,820	2.8855	1.446	1.446	1.471	1.446	1.486	295,719	1.4636	-2.73%
2010-12-03	0	2.930	2.930	2.950	2.900	2.950	146,320	429,556	2.9357	1.486	1.486	1.496	1.471	1.496	288,464	1.4891	1.38%
2010-12-02	0	2.890	2.840	2.890	2.840	2.920	240,000	689,180	2.8716	1.466	1.441	1.466	1.441	1.481	473,150	1.4566	-0.34%
2010-12-01	0	2.900	2.890	2.900	2.840	2.900	106,000	305,020	2.8775	1.471	1.466	1.471	1.441	1.471	208,974	1.4596	0.35%
2010-11-30	0	2.890	2.830	2.890	2.820	2.890	208,000	591,820	2.8453	1.466	1.435	1.466	1.430	1.466	410,063	1.4432	0.35%
2010-11-29	0	2.880	2.880	2.890	2.830	2.880	516,000	1,465,000	2.8391	1.461	1.461	1.466	1.435	1.461	1,017,272	1.4401	1.05%
2010-11-26	0	2.850	2.850	2.890	2.850	2.900	144,000	415,120	2.8828	1.446	1.446	1.466	1.446	1.471	283,890	1.4623	-1.38%
2010-11-25	0	2.890	2.860	2.890	2.880	2.910	222,000	641,080	2.8877	1.466	1.451	1.466	1.461	1.476	437,664	1.4648	0.35%
2010-11-24	0	2.880	2.880	2.900	2.870	2.900	52,000	150,020	2.8850	1.461	1.461	1.471	1.456	1.471	102,516	1.4634	1.41%
2010-11-23	0	2.840	2.840	2.910	2.820	2.940	372,000	1,067,760	2.8703	1.441	1.441	1.476	1.430	1.491	733,382	1.4559	-3.40%
2010-11-22	0	2.940	2.890	2.940	2.930	3.000	98,000	288,660	2.9455	1.491	1.466	1.491	1.486	1.522	193,203	1.4941	0.34%
2010-11-19	0	2.930	2.920	2.940	2.900	2.940	220,000	642,160	2.9189	1.486	1.481	1.491	1.471	1.491	433,721	1.4806	0.34%
2010-11-18	0	2.920	2.910	2.980	2.910	2.960	296,000	866,900	2.9287	1.481	1.476	1.512	1.476	1.501	583,551	1.4856	-0.34%
2010-11-17	0	2.930	2.930	3.000	2.920	3.000	222,000	655,420	2.9523	1.486	1.486	1.522	1.481	1.522	437,664	1.4975	-2.33%
2010-11-16	0	3.000	2.970	3.000	3.000	3.050	156,000	472,120	3.0264	1.522	1.506	1.522	1.522	1.547	307,547	1.5351	-2.60%
2010-11-15	0	3.080	3.080	3.100	3.050	3.080	380,000	1,162,860	3.0602	1.562	1.562	1.572	1.547	1.562	749,154	1.5522	-0.96%
2010-11-12	0	3.110	3.090	3.100	3.050	3.200	468,000	1,455,300	3.1096	1.578	1.567	1.572	1.547	1.623	922,642	1.5773	-2.51%
2010-11-11	0	3.190	3.170	3.190	3.160	3.270	862,000	2,759,080	3.2008	1.618	1.608	1.618	1.603	1.659	1,699,396	1.6236	-2.15%
2010-11-10	0	3.260	3.250	3.270	3.200	3.310	1,734,000	5,661,840	3.2652	1.654	1.649	1.659	1.623	1.679	3,418,507	1.6562	1.56%
2010-11-09	0	3.210	3.210	3.230	3.170	3.340	2,488,000	8,095,260	3.2537	1.628	1.628	1.638	1.608	1.694	4,904,986	1.6504	3.22%
2010-11-08	0	3.110	3.100	3.120	3.000	3.150	1,044,000	3,238,540	3.1020	1.578	1.572	1.583	1.522	1.598	2,058,202	1.5735	6.51%
2010-11-05	0	2.920	2.920	2.940	2.900	2.980	427,000	1,246,800	2.9199	1.481	1.481	1.491	1.471	1.512	841,812	1.4811	-1.02%
2010-11-04	0	2.950	2.930	2.950	2.900	2.960	260,000	761,600	2.9292	1.496	1.486	1.496	1.471	1.501	512,579	1.4858	2.43%
2010-11-03	0	2.880	2.880	2.940	2.880	2.900	262,000	757,540	2.8914	1.461	1.461	1.491	1.461	1.471	516,522	1.4666	-0.69%
2010-11-02	0	2.900	2.900	2.910	2.900	2.920	98,000	285,680	2.9151	1.471	1.471	1.476	1.471	1.481	193,203	1.4787	-1.36%
2010-11-01	0	2.940	2.920	2.940	2.880	2.950	190,000	554,320	2.9175	1.491	1.481	1.491	1.461	1.496	374,577	1.4799	2.08%
2010-10-29	0	2.880	2.870	2.900	2.850	2.900	134,000	385,700	2.8784	1.461	1.456	1.471	1.446	1.471	264,175	1.4600	-1.71%
2010-10-28	0	2.930	2.890	2.940	2.820	2.960	480,000	1,391,600	2.8992	1.486	1.466	1.491	1.430	1.501	946,300	1.4706	-1.01%
2010-10-27	0	2.960	2.960	2.980	2.950	3.000	288,000	852,900	2.9615	1.501	1.501	1.512	1.496	1.522	567,780	1.5022	-0.67%
2010-10-26	0	2.980	2.960	2.980	2.980	3.000	58,480	175,061	2.9935	1.512	1.501	1.512	1.512	1.522	115,291	1.5184	-0.33%
2010-10-25	0	2.990	2.960	3.000	2.910	3.040	410,000	1,223,960	2.9853	1.517	1.501	1.522	1.476	1.542	808,298	1.5142	-0.99%
2010-10-22	0	3.020	3.000	3.020	3.000	3.050	74,000	223,780	3.0241	1.532	1.522	1.532	1.522	1.547	145,888	1.5339	0.33%
2010-10-21	0	3.010	2.990	3.010	2.980	3.040	194,000	582,040	3.0002	1.527	1.517	1.527	1.512	1.542	382,463	1.5218	0.33%
2010-10-20	0	3.000	2.980	3.010	2.960	3.070	290,000	868,400	2.9945	1.522	1.512	1.527	1.501	1.557	571,723	1.5189	-0.99%
2010-10-19	0	3.030	3.010	3.030	3.000	3.100	136,000	409,500	3.0110	1.537	1.527	1.537	1.522	1.572	268,118	1.5273	0.00%
2010-10-18	0	3.030	3.000	3.030	3.040	3.040	14,667	43,468	2.9637	1.537	1.522	1.537	1.542	1.542	28,915	1.5033	-0.33%
2010-10-15	0	3.040	3.000	3.050	2.990	3.040	414,000	1,249,960	3.0192	1.542	1.522	1.547	1.517	1.542	816,183	1.5315	0.66%
2010-10-14	0	3.020	3.020	3.040	2.980	3.050	516,000	1,555,980	3.0155	1.532	1.532	1.542	1.512	1.547	1,017,272	1.5296	1.34%
2010-10-13	0	2.980	2.980	3.000	2.960	3.000	198,000	589,860	2.9791	1.512	1.512	1.522	1.501	1.522	390,349	1.5111	0.00%
2010-10-12	0	2.980	2.960	3.000	2.960	2.980	162,000	481,160	2.9701	1.512	1.501	1.522	1.501	1.512	319,376	1.5066	-0.67%
2010-10-11	0	3.000	2.960	3.000	2.960	3.000	150,799	448,089	2.9714	1.522	1.501	1.522	1.501	1.522	297,294	1.5072	0.67%
2010-10-08	0	2.980	2.980	3.000	2.950	3.000	180,000	537,160	2.9842	1.512	1.512	1.522	1.496	1.522	354,862	1.5137	0.68%
2010-10-07	0	2.960	2.960	2.980	2.960	3.000	74,000	221,220	2.9895	1.501	1.501	1.512	1.501	1.522	145,888	1.5164	-1.33%
2010-10-06	0	3.000	3.000	3.040	3.000	3.050	272,000	823,420	3.0273	1.522	1.522	1.542	1.522	1.547	536,236	1.5356	0.00%
2010-10-05	0	3.000	2.980	3.030	2.900	3.000	556,000	1,638,554	2.9470	1.522	1.512	1.537	1.471	1.522	1,096,130	1.4949	2.74%
2010-10-04	0	2.920	2.880	2.920	2.880	2.960	632,000	1,835,820	2.9048	1.481	1.461	1.481	1.461	1.501	1,245,961	1.4734	1.39%
2010-09-30	0	2.880	2.860	2.880	2.860	2.900	148,000	425,200	2.8730	1.461	1.451	1.461	1.451	1.471	291,776	1.4573	0.70%
2010-09-29	0	2.860	2.830	2.930	2.850	2.930	392,289	1,134,704	2.8925	1.451	1.435	1.486	1.446	1.486	773,381	1.4672	-1.38%
2010-09-28	0	2.900	2.860	2.920	2.860	2.930	388,000	1,125,520	2.9008	1.471	1.451	1.481	1.451	1.486	764,926	1.4714	0.00%
2010-09-27	0	2.900	2.860	2.900	2.860	2.930	456,000	1,317,380	2.8890	1.471	1.451	1.471	1.451	1.486	898,985	1.4654	-1.02%
2010-09-24	0	2.930	2.930	2.960	2.900	3.000	276,000	812,120	2.9425	1.486	1.486	1.501	1.471	1.522	544,122	1.4925	0.00%
2010-09-22	0	2.930	2.930	2.950	2.900	2.970	164,000	479,500	2.9238	1.486	1.486	1.496	1.471	1.506	323,319	1.4831	0.00%
2010-09-21	0	2.930	2.930	2.940	2.900	2.930	162,000	471,980	2.9135	1.486	1.486	1.491	1.471	1.486	319,376	1.4778	1.03%
2010-09-20	0	2.900	2.890	2.920	2.890	2.920	90,000	260,720	2.8969	1.471	1.466	1.481	1.466	1.481	177,431	1.4694	0.35%
2010-09-17	0	2.890	2.890	2.900	2.880	2.900	91,000	262,740	2.8873	1.466	1.466	1.471	1.461	1.471	179,403	1.4645	0.35%
2010-09-16	0	2.880	2.880	2.890	2.850	2.890	222,000	635,940	2.8646	1.461	1.461	1.466	1.446	1.466	437,664	1.4530	-0.69%
2010-09-15	0	2.900	2.860	2.900	2.890	2.900	67,201	194,163	2.8893	1.471	1.451	1.471	1.466	1.471	132,484	1.4656	-1.36%
2010-09-14	0	2.940	2.850	2.940	2.850	2.980	48,000	139,960	2.9158	1.491	1.446	1.491	1.446	1.512	94,630	1.4790	3.16%
2010-09-13	0	2.850	2.850	2.900	2.760	2.970	910,000	2,559,640	2.8128	1.446	1.446	1.471	1.400	1.506	1,794,026	1.4268	-2.40%
2010-09-10	0	2.960	2.950	2.960	2.860	3.000	84,000	247,400	2.9452	1.481	1.476	1.481	1.431	1.501	167,871	1.4738	0.34%
2010-09-09	0	2.950	2.920	2.970	2.890	2.980	204,000	595,560	2.9194	1.476	1.461	1.486	1.446	1.491	407,687	1.4608	0.00%
2010-09-08	0	2.950	2.880	2.950	2.900	2.970	594,000	1,739,420	2.9283	1.476	1.441	1.476	1.451	1.486	1,187,087	1.4653	-0.34%
2010-09-07	0	2.960	2.960	2.970	2.940	3.000	468,000	1,384,420	2.9582	1.481	1.481	1.486	1.471	1.501	935,281	1.4802	0.68%
2010-09-06	0	2.940	2.920	2.940	2.900	3.120	396,000	1,166,760	2.9464	1.471	1.461	1.471	1.451	1.561	791,392	1.4743	2.08%
2010-09-03	0	2.880	2.850	2.880	2.850	2.900	95,000	272,230	2.8656	1.441	1.426	1.441	1.426	1.451	189,854	1.4339	-1.03%
2010-09-02	0	2.910	2.850	2.910	2.910	2.990	116,000	341,320	2.9424	1.456	1.426	1.456	1.456	1.496	231,822	1.4723	0.00%
2010-09-01	0	2.910	2.910	2.940	2.740	2.940	156,000	439,260	2.8158	1.456	1.456	1.471	1.371	1.471	311,760	1.4090	6.20%
2010-08-31	0	2.740	2.720	2.780	2.710	2.780	160,000	438,080	2.7380	1.371	1.361	1.391	1.356	1.391	319,754	1.3701	-2.14%
2010-08-30	0	2.800	2.800	2.830	2.740	2.880	278,000	783,980	2.8201	1.401	1.401	1.416	1.371	1.441	555,573	1.4111	-3.78%
2010-08-27	0	2.910	2.900	2.940	2.900	2.990	244,000	715,080	2.9307	1.456	1.451	1.471	1.451	1.496	487,625	1.4665	-2.02%
2010-08-26	0	2.970	2.970	2.980	2.970	2.980	58,000	172,740	2.9783	1.486	1.486	1.491	1.486	1.491	115,911	1.4903	-0.67%
2010-08-25	0	2.990	2.990	3.030	2.990	3.030	198,000	594,020	3.0001	1.496	1.496	1.516	1.496	1.516	395,696	1.5012	-0.33%
2010-08-24	0	3.000	3.000	3.040	3.000	3.020	32,000	96,280	3.0088	1.501	1.501	1.521	1.501	1.511	63,951	1.5055	-1.64%
2010-08-23	0	3.050	3.000	3.080	3.000	3.050	136,000	411,440	3.0253	1.526	1.501	1.541	1.501	1.526	271,791	1.5138	0.66%
2010-08-20	0	3.030	3.020	3.050	2.990	3.050	280,000	845,640	3.0201	1.516	1.511	1.526	1.496	1.526	559,570	1.5112	0.33%
2010-08-19	0	3.020	3.020	3.040	2.970	3.050	1,124,565	3,366,747	2.9938	1.511	1.511	1.521	1.486	1.526	2,247,402	1.4981	-0.98%
2010-08-18	0	3.050	3.040	3.060	3.020	3.070	502,000	1,526,940	3.0417	1.526	1.521	1.531	1.511	1.536	1,003,229	1.5220	-1.61%
2010-08-17	0	3.100	3.060	3.100	3.050	3.100	224,000	684,640	3.0564	1.551	1.531	1.551	1.526	1.551	447,656	1.5294	0.00%
2010-08-16	0	3.100	3.100	3.130	3.000	3.130	508,000	1,564,180	3.0791	1.551	1.551	1.566	1.501	1.566	1,015,220	1.5407	0.98%
2010-08-13	0	3.070	3.060	3.070	3.000	3.100	298,000	910,240	3.0545	1.536	1.531	1.536	1.501	1.551	595,542	1.5284	0.66%
2010-08-12	0	3.050	3.020	3.050	3.000	3.140	240,000	729,940	3.0414	1.526	1.511	1.526	1.501	1.571	479,631	1.5219	-1.61%
2010-08-11	0	3.100	3.070	3.100	3.100	3.200	378,400	1,192,576	3.1516	1.551	1.536	1.551	1.551	1.601	756,219	1.5770	-1.59%
2010-08-10	0	3.150	3.130	3.150	3.130	3.250	1,422,400	4,538,516	3.1907	1.576	1.566	1.576	1.566	1.626	2,842,615	1.5966	-5.97%
2010-08-09	0	3.350	3.350	3.380	3.200	3.380	2,360,000	7,755,980	3.2864	1.676	1.676	1.691	1.601	1.691	4,716,374	1.6445	4.69%
2010-08-06	0	3.200	3.190	3.240	3.140	3.210	506,000	1,606,200	3.1743	1.601	1.596	1.621	1.571	1.606	1,011,223	1.5884	1.59%
2010-08-05	0	3.150	3.140	3.150	3.130	3.160	48,000	151,140	3.1488	1.576	1.571	1.576	1.566	1.581	95,926	1.5756	0.64%
2010-08-04	0	3.130	3.110	3.150	3.130	3.140	52,000	162,880	3.1323	1.566	1.556	1.576	1.566	1.571	103,920	1.5674	-0.32%
2010-08-03	0	3.140	3.120	3.150	3.140	3.160	323,000	1,016,960	3.1485	1.571	1.561	1.576	1.571	1.581	645,504	1.5755	0.00%
2010-08-02	0	3.140	3.140	3.180	3.080	3.170	614,000	1,914,340	3.1178	1.571	1.571	1.591	1.541	1.586	1,227,057	1.5601	1.29%
2010-07-30	0	3.100	3.100	3.120	3.060	3.100	50,000	153,840	3.0768	1.551	1.551	1.561	1.531	1.551	99,923	1.5396	0.98%
2010-07-29	0	3.070	3.070	3.130	3.050	3.100	432,000	1,328,240	3.0746	1.536	1.536	1.566	1.526	1.551	863,336	1.5385	-0.97%
2010-07-28	0	3.100	3.100	3.140	3.020	3.140	730,000	2,241,800	3.0710	1.551	1.551	1.571	1.511	1.571	1,458,879	1.5367	2.31%
2010-07-27	0	3.030	3.030	3.080	3.030	3.170	72,000	222,500	3.0903	1.516	1.516	1.541	1.516	1.586	143,889	1.5463	-0.98%
2010-07-26	0	3.060	3.050	3.080	3.060	3.080	100,000	307,140	3.0714	1.531	1.526	1.541	1.531	1.541	199,846	1.5369	0.00%
2010-07-23	0	3.060	3.060	3.140	3.040	3.100	120,000	368,780	3.0732	1.531	1.531	1.571	1.521	1.551	239,816	1.5378	-0.65%
2010-07-22	0	3.080	3.030	3.080	3.000	3.110	162,000	494,840	3.0546	1.541	1.516	1.541	1.501	1.556	323,751	1.5285	1.65%
2010-07-21	0	3.030	3.030	3.100	3.000	3.030	170,000	513,600	3.0212	1.516	1.516	1.551	1.501	1.516	339,739	1.5117	0.33%
2010-07-20	0	3.020	3.020	3.080	3.010	3.050	88,000	265,980	3.0225	1.511	1.511	1.541	1.506	1.526	175,865	1.5124	0.00%
2010-07-19	0	3.020	3.000	3.020	2.980	3.020	244,144	734,135	3.0070	1.511	1.501	1.511	1.491	1.511	487,913	1.5046	-1.95%
2010-07-16	0	3.080	3.050	3.080	3.050	3.080	34,000	104,280	3.0671	1.541	1.526	1.541	1.526	1.541	67,948	1.5347	0.33%
2010-07-15	0	3.070	3.010	3.070	3.010	3.070	356,000	1,080,080	3.0339	1.536	1.506	1.536	1.506	1.536	711,453	1.5181	-0.32%
2010-07-14	0	3.080	3.080	3.150	3.070	3.090	250,000	770,380	3.0815	1.541	1.541	1.576	1.536	1.546	499,616	1.5419	0.65%
2010-07-13	0	3.060	3.060	3.150	3.060	3.090	160,000	491,420	3.0714	1.531	1.531	1.576	1.531	1.546	319,754	1.5369	-1.61%
2010-07-12	0	3.110	3.100	3.210	3.080	3.240	320,000	992,540	3.1017	1.556	1.551	1.606	1.541	1.621	639,508	1.5520	-3.12%
2010-07-09	0	3.210	3.150	3.210	3.150	3.250	96,000	307,600	3.2042	1.606	1.576	1.606	1.576	1.626	191,853	1.6033	3.55%
2010-07-08	0	3.100	3.070	3.190	3.100	3.150	50,000	155,300	3.1060	1.551	1.536	1.596	1.551	1.576	99,923	1.5542	-1.59%
2010-07-07	0	3.150	3.050	3.190	-	-	0	0	-	1.576	1.526	1.596	-	-	0	-	0.00%
2010-07-06	0	3.150	3.100	3.150	3.030	3.150	100,000	307,560	3.0756	1.576	1.551	1.576	1.516	1.576	199,846	1.5390	2.61%
2010-07-05	0	3.070	3.070	3.140	3.050	3.150	120,000	368,500	3.0708	1.536	1.536	1.571	1.526	1.576	239,816	1.5366	-2.54%
2010-07-02	0	3.150	3.130	3.230	3.130	3.150	76,000	238,900	3.1434	1.576	1.566	1.616	1.566	1.576	151,883	1.5729	0.00%
2010-06-30	0	3.150	3.150	3.170	3.150	3.150	25,828	81,486	3.1549	1.576	1.576	1.586	1.576	1.576	51,616	1.5787	0.00%
2010-06-29	0	3.150	3.150	3.250	3.100	3.290	200,000	636,280	3.1814	1.576	1.576	1.626	1.551	1.646	399,693	1.5919	-4.26%
2010-06-28	0	3.290	3.270	3.300	3.200	3.290	76,000	245,200	3.2263	1.646	1.636	1.651	1.601	1.646	151,883	1.6144	1.23%
2010-06-25	0	3.250	3.250	3.300	3.250	3.250	22,000	71,500	3.2500	1.626	1.626	1.651	1.626	1.626	43,966	1.6262	0.00%
2010-06-24	0	3.250	3.250	3.280	3.250	3.280	52,000	169,640	3.2623	1.626	1.626	1.641	1.626	1.641	103,920	1.6324	-0.31%
2010-06-23	0	3.260	3.260	3.300	3.240	3.270	68,000	221,040	3.2506	1.631	1.631	1.651	1.621	1.636	135,896	1.6265	-0.61%
2010-06-22	0	3.280	3.210	3.280	3.260	3.310	86,000	281,320	3.2712	1.641	1.606	1.641	1.631	1.656	171,868	1.6368	2.18%
2010-06-21	0	3.210	3.220	3.260	3.170	3.270	186,000	597,860	3.2143	1.606	1.611	1.631	1.586	1.636	371,714	1.6084	0.63%
2010-06-18	0	3.190	3.190	3.240	3.160	3.180	140,400	444,748	3.1677	1.596	1.596	1.621	1.581	1.591	280,584	1.5851	-0.31%
2010-06-17	0	3.200	3.190	3.250	3.100	3.200	80,000	252,740	3.1593	1.601	1.596	1.626	1.551	1.601	159,877	1.5808	0.95%
2010-06-15	0	3.170	3.170	3.250	3.100	3.180	186,000	581,480	3.1262	1.586	1.586	1.626	1.551	1.591	371,714	1.5643	0.63%
2010-06-14	0	3.150	3.150	3.220	3.150	3.250	220,000	700,740	3.1852	1.576	1.576	1.611	1.576	1.626	439,662	1.5938	-1.56%
2010-06-11	0	3.200	3.200	3.280	3.200	3.260	66,000	212,500	3.2197	1.601	1.601	1.641	1.601	1.631	131,899	1.6111	-1.23%
2010-06-10	0	3.240	3.190	3.250	3.210	3.270	104,000	334,740	3.2187	1.621	1.596	1.626	1.606	1.636	207,840	1.6106	0.93%
2010-06-09	0	3.210	3.200	3.240	3.150	3.250	153,100	490,345	3.2028	1.606	1.601	1.621	1.576	1.626	305,965	1.6026	0.31%
2010-06-08	0	3.200	3.200	3.250	3.070	3.250	218,000	694,160	3.1842	1.601	1.601	1.626	1.536	1.626	435,665	1.5933	2.89%
2010-06-07	0	3.110	3.110	3.140	3.050	3.190	254,000	789,600	3.1087	1.556	1.556	1.571	1.526	1.596	507,610	1.5555	-4.31%
2010-06-04	0	3.250	3.250	3.300	3.220	3.330	72,000	235,040	3.2644	1.626	1.626	1.651	1.611	1.666	143,889	1.6335	0.00%
2010-06-03	0	3.250	3.250	3.340	3.220	3.350	98,000	323,860	3.3047	1.626	1.626	1.671	1.611	1.676	195,849	1.6536	1.25%
2010-06-02	0	3.210	3.210	3.240	3.050	3.250	180,000	573,100	3.1839	1.606	1.606	1.621	1.526	1.626	359,723	1.5932	2.23%
2010-06-01	0	3.140	3.140	3.200	3.100	3.160	222,000	691,520	3.1150	1.571	1.571	1.601	1.551	1.581	443,659	1.5587	-3.09%
2010-05-31	0	3.240	3.160	3.240	3.150	3.250	122,000	390,100	3.1975	1.621	1.581	1.621	1.576	1.626	243,813	1.6000	-1.82%
2010-05-28	0	3.300	3.250	3.380	3.110	3.450	588,000	1,987,720	3.3805	1.651	1.626	1.691	1.556	1.726	1,175,097	1.6915	6.45%
2010-05-27	0	3.100	3.090	3.260	3.080	3.300	86,000	270,520	3.1456	1.551	1.546	1.631	1.541	1.651	171,868	1.5740	0.32%
2010-05-26	0	3.090	3.060	3.100	3.020	3.110	322,000	989,440	3.0728	1.546	1.531	1.551	1.511	1.556	643,505	1.5376	2.32%
2010-05-25	0	3.020	3.010	3.020	3.010	3.230	126,000	386,640	3.0686	1.511	1.506	1.511	1.506	1.616	251,806	1.5355	-6.50%
2010-05-24	0	3.230	3.210	3.280	3.200	3.330	372,800	1,221,580	3.2768	1.616	1.606	1.641	1.601	1.666	745,027	1.6396	-3.29%
2010-05-20	0	3.340	3.250	3.340	3.030	3.390	752,000	2,479,920	3.2978	1.671	1.626	1.671	1.516	1.696	1,502,845	1.6502	-0.60%
2010-05-19	0	3.360	3.360	3.390	3.350	3.390	336,000	1,131,500	3.3676	1.681	1.681	1.696	1.676	1.696	671,484	1.6851	-2.04%
2010-05-18	0	3.430	3.430	3.480	3.370	3.430	145,000	492,860	3.3990	1.716	1.716	1.741	1.686	1.716	289,777	1.7008	1.48%
2010-05-17	0	3.380	3.380	3.390	3.350	3.470	266,000	903,200	3.3955	1.691	1.691	1.696	1.676	1.736	531,591	1.6990	-2.59%
2010-05-14	0	3.470	3.450	3.490	3.440	3.490	32,000	110,600	3.4563	1.736	1.726	1.746	1.721	1.746	63,951	1.7295	0.00%
2010-05-13	0	3.470	3.470	3.500	3.450	3.500	151,000	524,630	3.4744	1.736	1.736	1.751	1.726	1.751	301,768	1.7385	0.29%
2010-05-12	0	3.460	3.420	3.460	3.410	3.460	244,000	834,660	3.4207	1.731	1.711	1.731	1.706	1.731	487,625	1.7117	1.76%
2010-05-11	0	3.460	3.440	3.480	3.440	3.520	409,010	1,421,335	3.4751	1.701	1.691	1.711	1.691	1.731	831,816	1.7087	-0.86%
2010-05-10	0	3.490	3.480	3.490	3.480	3.510	96,000	335,500	3.4948	1.716	1.711	1.716	1.711	1.726	195,238	1.7184	2.35%
2010-05-07	0	3.410	3.410	3.450	3.400	3.500	759,300	2,612,340	3.4405	1.677	1.677	1.696	1.672	1.721	1,544,212	1.6917	-3.67%
2010-05-06	0	3.540	3.510	3.540	3.500	3.650	614,500	2,179,830	3.5473	1.741	1.726	1.741	1.721	1.795	1,249,728	1.7442	-1.67%
2010-05-05	0	3.600	3.530	3.600	3.480	3.720	841,000	2,970,220	3.5318	1.770	1.736	1.770	1.711	1.829	1,710,368	1.7366	-2.17%
2010-05-04	0	3.680	3.680	3.690	3.600	3.740	444,500	1,634,290	3.6767	1.809	1.809	1.814	1.770	1.839	903,993	1.8079	0.00%
2010-05-03	0	3.680	3.650	3.680	3.600	3.720	304,000	1,108,820	3.6474	1.809	1.795	1.809	1.770	1.829	618,254	1.7935	-1.08%
2010-04-30	0	3.720	3.630	3.720	3.650	3.830	1,326,000	4,967,740	3.7464	1.829	1.785	1.829	1.795	1.883	2,696,727	1.8421	1.64%
2010-04-29	0	3.660	3.620	3.680	3.590	3.680	872,000	3,177,040	3.6434	1.800	1.780	1.809	1.765	1.809	1,773,413	1.7915	7.02%
2010-04-28	0	3.420	3.410	3.440	3.400	3.460	124,000	426,040	3.4358	1.682	1.677	1.691	1.672	1.701	252,183	1.6894	-1.72%
2010-04-27	0	3.480	3.480	3.600	3.480	3.600	226,000	796,460	3.5242	1.711	1.711	1.770	1.711	1.770	459,623	1.7329	-1.97%
2010-04-26	0	3.550	3.510	3.600	3.550	3.650	258,000	923,220	3.5784	1.746	1.726	1.770	1.746	1.795	524,703	1.7595	-0.28%
2010-04-23	0	3.560	3.550	3.600	3.550	3.650	1,008,000	3,632,620	3.6038	1.750	1.746	1.770	1.746	1.795	2,050,001	1.7720	0.28%
2010-04-22	0	3.550	3.550	3.560	3.460	3.600	1,284,000	4,544,940	3.5397	1.746	1.746	1.750	1.701	1.770	2,611,310	1.7405	1.43%
2010-04-21	0	3.500	3.490	3.500	3.460	3.530	726,000	2,533,060	3.4891	1.721	1.716	1.721	1.701	1.736	1,476,489	1.7156	-0.28%
2010-04-20	0	3.510	3.500	3.520	3.450	3.570	1,050,000	3,683,880	3.5085	1.726	1.721	1.731	1.696	1.755	2,135,417	1.7251	1.74%
2010-04-19	0	3.450	3.450	3.490	3.400	3.600	2,134,000	7,433,200	3.4832	1.696	1.696	1.716	1.672	1.770	4,339,981	1.7127	-10.85%
2010-04-16	0	3.870	3.850	3.870	3.820	3.940	699,000	2,699,320	3.8617	1.903	1.893	1.903	1.878	1.937	1,421,578	1.8988	-0.26%
2010-04-15	0	3.880	3.850	3.880	3.760	4.000	772,400	3,019,640	3.9094	1.908	1.893	1.908	1.849	1.967	1,570,854	1.9223	-2.51%
2010-04-14	0	3.980	3.980	4.000	3.950	4.050	516,000	2,051,520	3.9758	1.957	1.957	1.967	1.942	1.991	1,049,405	1.9549	-1.73%
2010-04-13	0	4.050	4.030	4.050	3.990	4.130	378,000	1,538,680	4.0706	1.991	1.982	1.991	1.962	2.031	768,750	2.0015	-1.70%
2010-04-12	0	4.120	4.120	4.150	4.110	4.200	380,000	1,576,740	4.1493	2.026	2.026	2.041	2.021	2.065	772,818	2.0402	-1.90%
2010-04-09	0	4.200	4.180	4.200	4.080	4.250	1,296,000	5,400,740	4.1672	2.065	2.055	2.065	2.006	2.090	2,635,715	2.0491	2.94%
2010-04-08	0	4.080	4.030	4.090	3.920	4.120	1,376,000	5,588,820	4.0616	2.006	1.982	2.011	1.927	2.026	2,798,414	1.9971	3.03%
2010-04-07	0	3.960	3.880	3.960	3.850	3.960	683,732	2,670,848	3.9063	1.947	1.908	1.947	1.893	1.947	1,390,527	1.9207	1.28%
2010-04-01	0	3.910	3.900	3.910	3.870	3.920	536,000	2,091,200	3.9015	1.923	1.918	1.923	1.903	1.927	1,090,080	1.9184	1.03%
2010-03-31	0	3.870	3.870	3.890	3.840	3.950	494,000	1,915,040	3.8766	1.903	1.903	1.913	1.888	1.942	1,004,663	1.9062	-0.77%
2010-03-30	0	3.900	3.880	3.890	3.680	3.940	1,490,000	5,691,220	3.8196	1.918	1.908	1.913	1.809	1.937	3,030,259	1.8781	5.98%
2010-03-29	0	3.680	3.680	3.690	3.650	3.720	624,000	2,298,740	3.6839	1.809	1.809	1.814	1.795	1.829	1,269,048	1.8114	1.66%
2010-03-26	0	3.620	3.610	3.650	3.550	3.620	186,000	670,020	3.6023	1.780	1.775	1.795	1.746	1.780	378,274	1.7713	0.56%
2010-03-25	0	3.600	3.590	3.600	3.540	3.600	166,000	591,560	3.5636	1.770	1.765	1.770	1.741	1.770	337,599	1.7523	0.84%
2010-03-24	0	3.570	3.570	3.580	3.530	3.570	146,000	518,340	3.5503	1.755	1.755	1.760	1.736	1.755	296,925	1.7457	0.28%
2010-03-23	0	3.560	3.560	3.570	3.420	3.570	183,000	640,380	3.4993	1.750	1.750	1.755	1.682	1.755	372,173	1.7207	4.09%
2010-03-22	0	3.420	3.420	3.440	3.400	3.490	126,000	431,620	3.4256	1.682	1.682	1.691	1.672	1.716	256,250	1.6844	-2.01%
2010-03-19	0	3.490	3.490	3.550	3.480	3.520	208,000	729,620	3.5078	1.716	1.716	1.746	1.711	1.731	423,016	1.7248	-2.24%
2010-03-18	0	3.570	3.560	3.570	3.560	3.600	46,800	167,620	3.5816	1.755	1.750	1.755	1.750	1.770	95,179	1.7611	-0.83%
2010-03-17	0	3.600	3.550	3.600	3.550	3.600	78,000	279,000	3.5769	1.770	1.746	1.770	1.746	1.770	158,631	1.7588	0.00%
2010-03-16	0	3.600	3.600	3.620	3.600	3.650	148,000	534,880	3.6141	1.770	1.770	1.780	1.770	1.795	300,992	1.7771	0.00%
2010-03-15	0	3.600	3.590	3.630	3.600	3.650	146,000	531,440	3.6400	1.770	1.765	1.785	1.770	1.795	296,925	1.7898	0.00%
2010-03-12	0	3.600	3.580	3.610	3.520	3.620	720,000	2,577,460	3.5798	1.770	1.760	1.775	1.731	1.780	1,464,286	1.7602	2.56%
2010-03-11	0	3.510	3.510	3.530	3.510	3.560	106,000	374,600	3.5340	1.726	1.726	1.736	1.726	1.750	215,575	1.7377	-0.28%
2010-03-10	0	3.520	3.500	3.520	3.400	3.520	418,000	1,459,320	3.4912	1.731	1.721	1.731	1.672	1.731	850,099	1.7166	2.03%
2010-03-09	0	3.450	3.440	3.460	3.450	3.460	60,000	207,380	3.4563	1.696	1.691	1.701	1.696	1.701	122,024	1.6995	-0.29%
2010-03-08	0	3.460	3.450	3.470	3.450	3.480	230,000	796,680	3.4638	1.701	1.696	1.706	1.696	1.711	467,758	1.7032	0.29%
2010-03-05	0	3.450	3.400	3.450	3.360	3.460	130,000	441,140	3.3934	1.696	1.672	1.696	1.652	1.701	264,385	1.6686	1.47%
2010-03-04	0	3.400	3.370	3.400	3.320	3.420	270,000	912,540	3.3798	1.672	1.657	1.672	1.632	1.682	549,107	1.6619	2.41%
2010-03-03	0	3.320	3.320	3.370	3.320	3.370	26,000	87,000	3.3462	1.632	1.632	1.657	1.632	1.657	52,877	1.6453	0.61%
2010-03-02	0	3.300	3.300	3.340	3.300	3.350	236,000	782,140	3.3142	1.623	1.623	1.642	1.623	1.647	479,960	1.6296	-0.90%
2010-03-01	0	3.330	3.330	3.380	3.270	3.370	246,000	817,360	3.3226	1.637	1.637	1.662	1.608	1.657	500,298	1.6337	1.52%
2010-02-26	0	3.280	3.270	3.280	3.270	3.280	74,000	242,660	3.2792	1.613	1.608	1.613	1.608	1.613	150,496	1.6124	0.92%
2010-02-25	0	3.250	3.230	3.290	3.210	3.250	192,000	621,700	3.2380	1.598	1.588	1.618	1.578	1.598	390,476	1.5922	-0.31%
2010-02-24	0	3.260	3.260	3.290	3.200	3.280	84,000	274,380	3.2664	1.603	1.603	1.618	1.573	1.613	170,833	1.6061	-1.21%
2010-02-23	0	3.300	3.300	3.330	3.300	3.300	114,000	376,700	3.3044	1.623	1.623	1.637	1.623	1.623	231,845	1.6248	0.00%
2010-02-22	0	3.300	3.300	3.330	3.300	3.300	60,000	198,000	3.3000	1.623	1.623	1.637	1.623	1.623	122,024	1.6226	0.00%
2010-02-19	0	3.300	3.250	3.300	3.250	3.300	86,000	281,160	3.2693	1.623	1.598	1.623	1.598	1.623	174,901	1.6075	-0.90%
2010-02-18	0	3.330	3.280	3.330	3.280	3.330	62,000	204,560	3.2994	1.637	1.613	1.637	1.613	1.637	126,091	1.6223	-0.60%
2010-02-17	0	3.350	3.290	3.360	3.280	3.350	74,000	244,420	3.3030	1.647	1.618	1.652	1.613	1.647	150,496	1.6241	-0.59%
2010-02-12	0	3.370	3.300	3.390	3.300	3.380	74,000	246,080	3.3254	1.657	1.623	1.667	1.623	1.662	150,496	1.6351	0.30%
2010-02-11	0	3.360	3.280	3.360	3.210	3.360	38,000	125,300	3.2974	1.652	1.613	1.652	1.578	1.652	77,282	1.6213	2.75%
2010-02-10	0	3.270	3.260	3.270	3.250	3.270	36,000	117,400	3.2611	1.608	1.603	1.608	1.598	1.608	73,214	1.6035	0.62%
2010-02-09	0	3.250	3.230	3.300	3.200	3.300	46,800	152,076	3.2495	1.598	1.588	1.623	1.573	1.623	95,179	1.5978	-0.91%
2010-02-08	0	3.280	3.280	3.300	3.280	3.300	82,000	270,440	3.2980	1.613	1.613	1.623	1.613	1.623	166,766	1.6217	-2.96%
2010-02-05	0	3.380	3.380	3.400	3.280	3.400	96,000	317,520	3.3075	1.662	1.662	1.672	1.613	1.672	195,238	1.6263	0.00%
2010-02-04	0	3.380	3.360	3.430	3.380	3.440	38,000	128,760	3.3884	1.662	1.652	1.687	1.662	1.691	77,282	1.6661	-1.17%
2010-02-03	0	3.420	3.380	3.420	3.370	3.420	152,000	518,340	3.4101	1.682	1.662	1.682	1.657	1.682	309,127	1.6768	1.79%
2010-02-02	0	3.360	3.360	3.400	3.360	3.420	52,000	176,560	3.3954	1.652	1.652	1.672	1.652	1.682	105,754	1.6695	0.60%
2010-02-01	0	3.340	3.330	3.340	3.300	3.340	68,000	224,920	3.3076	1.642	1.637	1.642	1.623	1.642	138,294	1.6264	-0.89%
2010-01-29	0	3.370	3.300	3.380	3.300	3.370	136,000	455,200	3.3471	1.657	1.623	1.662	1.623	1.657	276,587	1.6458	-0.59%
2010-01-28	0	3.390	3.390	3.400	3.250	3.430	348,000	1,174,400	3.3747	1.667	1.667	1.672	1.598	1.687	707,738	1.6594	2.73%
2010-01-27	0	3.300	3.300	3.320	3.200	3.300	260,000	843,800	3.2454	1.623	1.623	1.632	1.573	1.623	528,770	1.5958	0.00%
2010-01-26	0	3.300	3.280	3.350	3.300	3.410	198,000	666,320	3.3653	1.623	1.613	1.647	1.623	1.677	402,679	1.6547	-3.51%
2010-01-25	0	3.420	3.420	3.470	3.390	3.430	174,000	594,780	3.4183	1.682	1.682	1.706	1.667	1.687	353,869	1.6808	0.00%
2010-01-22	0	3.420	3.400	3.420	3.290	3.420	546,000	1,833,140	3.3574	1.682	1.672	1.682	1.618	1.682	1,110,417	1.6509	-0.87%
2010-01-21	0	3.450	3.440	3.460	3.420	3.450	214,720	737,568	3.4350	1.696	1.691	1.701	1.682	1.696	436,683	1.6890	-0.29%
2010-01-20	0	3.460	3.450	3.460	3.450	3.520	292,000	1,013,720	3.4716	1.701	1.696	1.701	1.696	1.731	593,849	1.7070	-0.57%
2010-01-19	0	3.480	3.470	3.480	3.440	3.480	188,000	650,100	3.4580	1.711	1.706	1.711	1.691	1.711	382,341	1.7003	-0.57%
2010-01-18	0	3.500	3.500	3.530	3.500	3.550	274,000	965,540	3.5239	1.721	1.721	1.736	1.721	1.746	557,242	1.7327	-0.28%
2010-01-15	0	3.510	3.480	3.550	3.500	3.560	226,000	799,180	3.5362	1.726	1.711	1.746	1.721	1.750	459,623	1.7388	-1.40%
2010-01-14	0	3.560	3.560	3.580	3.530	3.590	476,000	1,696,140	3.5633	1.750	1.750	1.760	1.736	1.765	968,056	1.7521	1.42%
2010-01-13	0	3.510	3.510	3.590	3.500	3.540	714,000	2,511,440	3.5174	1.726	1.726	1.765	1.721	1.741	1,452,084	1.7295	-2.50%
2010-01-12	0	3.600	3.590	3.600	3.550	3.610	354,000	1,270,000	3.5876	1.770	1.765	1.770	1.746	1.775	719,941	1.7640	0.00%
2010-01-11	0	3.600	3.600	3.620	3.600	3.700	262,000	950,540	3.6280	1.770	1.770	1.780	1.770	1.819	532,837	1.7839	0.00%
2010-01-08	0	3.600	3.580	3.620	3.570	3.620	850,000	3,045,820	3.5833	1.770	1.760	1.780	1.755	1.780	1,728,671	1.7619	1.12%
2010-01-07	0	3.560	3.540	3.570	3.550	3.690	800,000	2,869,780	3.5872	1.750	1.741	1.755	1.746	1.814	1,626,985	1.7639	-3.52%
2010-01-06	0	3.690	3.680	3.690	3.580	3.690	1,342,000	4,884,900	3.6400	1.814	1.809	1.814	1.760	1.814	2,729,267	1.7898	3.94%
2010-01-05	0	3.550	3.550	3.560	3.450	3.570	898,000	3,169,820	3.5299	1.746	1.746	1.750	1.696	1.755	1,826,290	1.7357	3.80%
2010-01-04	0	3.420	3.420	3.440	3.320	3.450	333,800	1,133,206	3.3949	1.682	1.682	1.691	1.632	1.696	678,859	1.6693	2.40%
2009-12-31	0	3.340	3.340	3.350	3.310	3.380	166,000	556,080	3.3499	1.642	1.642	1.647	1.628	1.662	337,599	1.6472	1.21%
2009-12-30	0	3.300	3.300	3.350	3.220	3.290	262,000	849,740	3.2433	1.623	1.623	1.647	1.583	1.618	532,837	1.5947	3.45%
2009-12-29	0	3.190	3.190	3.200	3.180	3.250	374,000	1,200,120	3.2089	1.569	1.569	1.573	1.564	1.598	760,615	1.5778	0.00%
2009-12-28	0	3.190	3.180	3.190	3.150	3.200	517,000	1,642,110	3.1762	1.569	1.564	1.569	1.549	1.573	1,051,439	1.5618	1.27%
2009-12-24	0	3.150	3.150	3.180	3.130	3.180	604,000	1,907,720	3.1585	1.549	1.549	1.564	1.539	1.564	1,228,373	1.5530	-0.94%
2009-12-23	0	3.180	3.170	3.180	3.170	3.200	826,000	2,627,100	3.1805	1.564	1.559	1.564	1.559	1.573	1,679,862	1.5639	0.32%
2009-12-22	0	3.170	3.170	3.180	3.140	3.190	287,000	910,530	3.1726	1.559	1.559	1.564	1.544	1.569	583,681	1.5600	-0.31%
2009-12-21	0	3.180	3.160	3.180	3.140	3.200	464,000	1,467,780	3.1633	1.564	1.554	1.564	1.544	1.573	943,651	1.5554	0.63%
2009-12-18	0	3.160	3.150	3.160	3.160	3.230	726,000	2,304,380	3.1741	1.554	1.549	1.554	1.554	1.588	1,476,489	1.5607	-0.63%
2009-12-17	0	3.180	3.180	3.190	3.180	3.230	206,000	658,040	3.1944	1.564	1.564	1.569	1.564	1.588	418,949	1.5707	-1.24%
2009-12-16	0	3.220	3.180	3.300	3.170	3.220	176,000	561,040	3.1877	1.583	1.564	1.623	1.559	1.583	357,937	1.5674	0.31%
2009-12-15	0	3.210	3.210	3.220	3.200	3.300	786,000	2,530,300	3.2192	1.578	1.578	1.583	1.573	1.623	1,598,512	1.5829	-2.73%
2009-12-14	0	3.300	3.270	3.300	3.240	3.330	304,000	1,000,780	3.2920	1.623	1.608	1.623	1.593	1.637	618,254	1.6187	1.85%
2009-12-11	0	3.240	3.220	3.240	3.220	3.350	670,000	2,201,280	3.2855	1.593	1.583	1.593	1.583	1.647	1,362,600	1.6155	-1.22%
2009-12-10	0	3.280	3.270	3.280	3.270	3.390	472,000	1,569,480	3.3252	1.613	1.608	1.613	1.608	1.667	959,921	1.6350	-2.67%
2009-12-09	0	3.370	3.350	3.360	3.360	3.450	782,000	2,649,980	3.3887	1.657	1.647	1.652	1.652	1.696	1,590,377	1.6663	-0.59%
2009-12-08	0	3.390	3.390	3.400	3.380	3.500	1,386,555	4,727,318	3.4094	1.667	1.667	1.672	1.662	1.721	2,819,880	1.6764	-2.02%
2009-12-07	0	3.460	3.450	3.460	3.430	3.560	576,000	1,993,000	3.4601	1.701	1.696	1.701	1.687	1.750	1,171,429	1.7013	-1.70%
2009-12-04	0	3.520	3.510	3.520	3.490	3.600	930,000	3,271,240	3.5175	1.731	1.726	1.731	1.716	1.770	1,891,370	1.7296	-1.95%
2009-12-03	0	3.590	3.580	3.590	3.450	3.670	1,820,000	6,471,020	3.5555	1.765	1.760	1.765	1.696	1.805	3,701,390	1.7483	3.46%
2009-12-02	0	3.470	3.460	3.470	3.420	3.520	1,458,000	5,051,940	3.4650	1.706	1.701	1.706	1.682	1.731	2,965,179	1.7038	2.06%
2009-12-01	0	3.400	3.400	3.420	3.380	3.440	1,084,000	3,690,100	3.4042	1.672	1.672	1.682	1.662	1.691	2,204,564	1.6738	0.29%
2009-11-30	0	3.390	3.370	3.410	3.360	3.480	1,880,000	6,437,900	3.4244	1.667	1.657	1.677	1.652	1.711	3,823,414	1.6838	0.30%
2009-11-27	0	3.380	3.350	3.410	3.350	3.520	3,258,161	11,332,661	3.4782	1.662	1.647	1.677	1.647	1.731	6,626,222	1.7103	-5.32%
2009-11-26	0	3.570	3.570	3.590	3.560	3.980	2,932,000	10,994,340	3.7498	1.755	1.755	1.765	1.750	1.957	5,962,899	1.8438	-10.97%
2009-11-25	0	4.010	4.010	4.040	3.980	4.070	290,000	1,160,400	4.0014	1.972	1.972	1.986	1.957	2.001	589,782	1.9675	0.25%
2009-11-24	0	4.000	4.000	4.020	4.000	4.050	1,958,000	7,834,420	4.0012	1.967	1.967	1.977	1.967	1.991	3,982,045	1.9674	0.00%
2009-11-23	0	4.000	3.990	4.010	4.000	4.040	1,294,000	5,177,340	4.0010	1.967	1.962	1.972	1.967	1.986	2,631,648	1.9673	-0.99%
2009-11-20	0	4.040	4.040	4.050	3.920	4.120	1,347,035	5,472,290	4.0625	1.986	1.986	1.991	1.927	2.026	2,739,507	1.9975	-0.74%
2009-11-19	0	4.070	4.070	4.090	4.070	4.090	190,000	774,360	4.0756	2.001	2.001	2.011	2.001	2.011	386,409	2.0040	-0.49%
2009-11-18	0	4.090	4.080	4.110	4.080	4.110	318,000	1,304,100	4.1009	2.011	2.006	2.021	2.006	2.021	646,726	2.0165	-0.49%
2009-11-17	0	4.110	4.110	4.130	4.090	4.120	400,000	1,643,740	4.1094	2.021	2.021	2.031	2.011	2.026	813,492	2.0206	0.00%
2009-11-16	0	4.110	4.100	4.120	4.090	4.120	138,000	566,160	4.1026	2.021	2.016	2.026	2.011	2.026	280,655	2.0173	0.00%
2009-11-13	0	4.110	4.090	4.150	4.070	4.110	332,000	1,359,220	4.0940	2.021	2.011	2.041	2.001	2.021	675,199	2.0131	0.00%
2009-11-12	0	4.110	4.100	4.130	4.090	4.160	286,000	1,174,720	4.1074	2.021	2.016	2.031	2.011	2.046	581,647	2.0196	0.49%
2009-11-11	0	4.090	4.090	4.100	4.060	4.100	164,000	670,360	4.0876	2.011	2.011	2.016	1.996	2.016	333,532	2.0099	1.49%
2009-11-10	0	4.030	4.030	4.080	3.960	4.240	1,942,000	7,833,560	4.0338	1.982	1.982	2.006	1.947	2.085	3,949,505	1.9834	-3.12%
2009-11-09	0	4.160	4.150	4.180	4.160	4.250	384,000	1,607,120	4.1852	2.046	2.041	2.055	2.046	2.090	780,953	2.0579	-0.95%
2009-11-06	0	4.200	4.190	4.200	4.170	4.240	508,000	2,138,580	4.2098	2.065	2.060	2.065	2.050	2.085	1,033,135	2.0700	0.24%
2009-11-05	0	4.190	4.180	4.190	4.140	4.220	332,000	1,381,460	4.1610	2.060	2.055	2.060	2.036	2.075	675,199	2.0460	-0.48%
2009-11-04	0	4.210	4.190	4.210	4.150	4.250	348,000	1,469,480	4.2226	2.070	2.060	2.070	2.041	2.090	707,738	2.0763	0.24%
2009-11-03	0	4.200	4.170	4.210	4.160	4.240	312,000	1,306,420	4.1872	2.065	2.050	2.070	2.046	2.085	634,524	2.0589	-0.94%
2009-11-02	0	4.240	4.220	4.250	4.150	4.260	657,035	2,762,929	4.2051	2.085	2.075	2.090	2.041	2.095	1,336,232	2.0677	-0.47%
2009-10-30	0	4.260	4.250	4.260	4.230	4.310	578,965	2,461,670	4.2518	2.095	2.090	2.095	2.080	2.119	1,177,459	2.0907	2.40%
2009-10-29	0	4.160	4.160	4.180	4.130	4.250	508,000	2,123,060	4.1793	2.046	2.046	2.055	2.031	2.090	1,033,135	2.0550	-3.26%
2009-10-28	0	4.300	4.300	4.310	4.240	4.490	1,112,000	4,856,100	4.3670	2.114	2.114	2.119	2.085	2.208	2,261,509	2.1473	-2.27%
2009-10-27	0	4.400	4.380	4.410	4.090	4.500	2,046,000	8,852,260	4.3266	2.164	2.154	2.168	2.011	2.213	4,161,013	2.1274	7.06%
2009-10-23	0	4.110	4.110	4.130	3.980	4.130	1,111,600	4,477,940	4.0284	2.021	2.021	2.031	1.957	2.031	2,260,695	1.9808	3.53%
2009-10-22	0	3.970	3.950	3.970	3.950	3.970	246,000	973,860	3.9588	1.952	1.942	1.952	1.942	1.952	500,298	1.9466	0.00%
2009-10-21	0	3.970	3.960	3.990	3.950	4.000	174,000	691,980	3.9769	1.952	1.947	1.962	1.942	1.967	353,869	1.9555	-0.75%
2009-10-20	0	4.000	3.950	4.000	3.920	4.000	274,000	1,086,820	3.9665	1.967	1.942	1.967	1.927	1.967	557,242	1.9504	1.78%
2009-10-19	0	3.930	3.910	3.940	3.830	3.950	572,000	2,211,120	3.8656	1.932	1.923	1.937	1.883	1.942	1,163,294	1.9007	0.51%
2009-10-16	0	3.910	3.900	3.930	3.890	4.000	654,000	2,570,800	3.9309	1.923	1.918	1.932	1.913	1.967	1,330,060	1.9328	-2.49%
2009-10-15	0	4.010	3.990	4.030	3.980	4.080	386,000	1,553,420	4.0244	1.972	1.962	1.982	1.957	2.006	785,020	1.9788	0.75%
2009-10-14	0	3.980	3.970	4.020	3.950	4.050	589,000	2,364,500	4.0144	1.957	1.952	1.977	1.942	1.991	1,197,867	1.9739	-0.50%
2009-10-13	0	4.000	3.980	4.010	3.980	4.050	186,000	747,380	4.0182	1.967	1.957	1.972	1.957	1.991	378,274	1.9758	-0.99%
2009-10-12	0	4.040	3.990	4.050	3.970	4.050	219,200	876,200	3.9973	1.986	1.962	1.991	1.952	1.991	445,794	1.9655	1.00%
2009-10-09	0	4.000	3.940	4.000	3.910	4.000	446,000	1,765,940	3.9595	1.967	1.937	1.967	1.923	1.967	907,044	1.9469	2.30%
2009-10-08	0	3.910	3.910	3.950	3.880	3.940	140,000	548,860	3.9204	1.923	1.923	1.942	1.908	1.937	284,722	1.9277	0.77%
2009-10-07	0	3.880	3.880	3.900	3.860	3.940	569,000	2,215,980	3.8945	1.908	1.908	1.918	1.898	1.937	1,157,193	1.9150	0.52%
2009-10-06	0	3.860	3.860	3.870	3.800	3.900	370,000	1,422,480	3.8445	1.898	1.898	1.903	1.868	1.918	752,480	1.8904	0.00%
2009-10-05	0	3.860	3.860	3.880	3.810	3.900	202,000	778,320	3.8531	1.898	1.898	1.908	1.873	1.918	410,814	1.8946	0.00%
2009-10-02	0	3.860	3.830	3.900	3.830	3.990	858,000	3,325,940	3.8764	1.898	1.883	1.918	1.883	1.962	1,744,941	1.9060	-2.77%
2009-09-30	0	3.970	3.970	4.000	3.940	4.010	184,000	729,400	3.9641	1.952	1.952	1.967	1.937	1.972	374,206	1.9492	-1.49%
2009-09-29	0	4.030	3.980	4.030	3.980	4.060	218,000	876,120	4.0189	1.982	1.957	1.982	1.957	1.996	443,353	1.9761	-0.12%
2009-09-28	0	4.080	4.080	4.090	4.070	4.170	148,000	605,760	4.0930	1.984	1.984	1.989	1.979	2.028	304,349	1.9903	-2.16%
2009-09-25	0	4.170	4.170	4.200	4.170	4.210	503,752	2,104,314	4.1773	2.028	2.028	2.042	2.028	2.047	1,035,922	2.0313	-0.71%
2009-09-24	0	4.200	4.200	4.210	4.130	4.280	1,152,000	4,844,560	4.2053	2.042	2.042	2.047	2.008	2.081	2,368,986	2.0450	0.00%
2009-09-23	0	4.200	4.170	4.210	4.140	4.240	514,000	2,156,160	4.1949	2.042	2.028	2.047	2.013	2.062	1,056,996	2.0399	2.44%
2009-09-22	0	4.100	4.120	4.130	4.000	4.140	590,400	2,405,260	4.0739	1.994	2.003	2.008	1.945	2.013	1,214,106	1.9811	3.02%
2009-09-21	0	3.980	3.960	3.980	3.960	4.040	130,000	519,480	3.9960	1.935	1.926	1.935	1.926	1.965	267,334	1.9432	-1.00%
2009-09-18	0	4.020	4.020	4.030	4.000	4.090	286,000	1,153,420	4.0329	1.955	1.955	1.960	1.945	1.989	588,134	1.9612	-1.71%
2009-09-17	0	4.090	4.090	4.110	4.060	4.120	488,000	2,001,920	4.1023	1.989	1.989	1.999	1.974	2.003	1,003,529	1.9949	0.99%
2009-09-16	0	4.050	4.050	4.080	4.000	4.090	390,000	1,582,320	4.0572	1.969	1.969	1.984	1.945	1.989	802,001	1.9730	1.50%
2009-09-15	0	3.990	3.990	4.010	3.990	4.060	176,000	707,320	4.0189	1.940	1.940	1.950	1.940	1.974	361,928	1.9543	-0.99%
2009-09-14	0	4.030	4.020	4.040	3.940	4.040	528,000	2,119,300	4.0138	1.960	1.955	1.965	1.916	1.965	1,085,785	1.9519	1.51%
2009-09-11	0	3.970	3.960	3.980	3.900	4.010	360,000	1,425,980	3.9611	1.931	1.926	1.935	1.897	1.950	740,308	1.9262	2.32%
2009-09-10	0	3.880	3.880	3.920	3.850	4.030	2,290,000	9,034,700	3.9453	1.887	1.887	1.906	1.872	1.960	4,709,183	1.9185	-2.27%
2009-09-09	0	3.970	3.950	3.970	3.900	4.230	1,366,000	5,503,680	4.0290	1.931	1.921	1.931	1.897	2.057	2,809,058	1.9593	-4.57%
2009-09-08	0	4.160	4.160	4.180	4.130	4.180	536,000	2,228,860	4.1583	2.023	2.023	2.033	2.008	2.033	1,102,237	2.0221	0.00%
2009-09-07	0	4.160	4.150	4.160	4.150	4.170	58,000	241,320	4.1607	2.023	2.018	2.023	2.018	2.028	119,272	2.0233	-0.48%
2009-09-04	0	4.180	4.170	4.190	4.120	4.220	260,000	1,088,280	4.1857	2.033	2.028	2.038	2.003	2.052	534,667	2.0354	2.20%
2009-09-03	0	4.090	4.090	4.160	4.050	4.200	140,000	574,240	4.1017	1.989	1.989	2.023	1.969	2.042	287,898	1.9946	2.25%
2009-09-02	0	4.000	4.000	4.070	3.980	4.000	60,000	239,920	3.9987	1.945	1.945	1.979	1.935	1.945	123,385	1.9445	0.00%
2009-09-01	0	4.000	4.000	4.090	3.950	4.080	91,262	367,572	4.0277	1.945	1.945	1.989	1.921	1.984	187,672	1.9586	-0.50%
2009-08-31	0	4.020	4.010	4.020	3.980	4.070	298,000	1,196,540	4.0152	1.955	1.950	1.955	1.935	1.979	612,811	1.9525	-3.13%
2009-08-28	0	4.150	4.150	4.170	4.130	4.240	268,000	1,126,960	4.2051	2.018	2.018	2.028	2.008	2.062	551,118	2.0449	-2.81%
2009-08-27	0	4.270	4.250	4.270	4.200	4.280	352,000	1,493,760	4.2436	2.076	2.067	2.076	2.042	2.081	723,857	2.0636	-0.23%
2009-08-26	0	4.280	4.230	4.290	4.090	4.280	908,000	3,836,820	4.2256	2.081	2.057	2.086	1.989	2.081	1,867,222	2.0548	4.90%
2009-08-25	0	4.080	4.070	4.140	3.990	4.140	394,000	1,595,760	4.0502	1.984	1.979	2.013	1.940	2.013	810,226	1.9695	2.51%
2009-08-24	0	3.980	3.920	3.980	3.920	3.980	923,000	3,650,170	3.9547	1.935	1.906	1.935	1.906	1.935	1,898,068	1.9231	1.02%
2009-08-21	0	3.940	3.920	3.940	3.900	3.950	143,177	561,315	3.9204	1.916	1.906	1.916	1.897	1.921	294,431	1.9064	1.29%
2009-08-20	0	3.890	3.870	3.890	3.830	3.900	922,200	3,556,580	3.8566	1.892	1.882	1.892	1.862	1.897	1,896,423	1.8754	1.04%
2009-08-19	0	3.850	3.850	3.890	3.830	3.910	528,000	2,041,660	3.8668	1.872	1.872	1.892	1.862	1.901	1,085,785	1.8804	0.52%
2009-08-18	0	3.830	3.850	3.870	3.750	3.960	1,398,000	5,375,040	3.8448	1.862	1.872	1.882	1.824	1.926	2,874,864	1.8697	-4.01%
2009-08-17	0	3.990	3.990	4.000	3.920	4.200	1,112,000	4,489,240	4.0371	1.940	1.940	1.945	1.906	2.042	2,286,730	1.9632	-4.77%
2009-08-14	0	4.190	4.180	4.200	4.190	4.280	630,000	2,665,300	4.2306	2.038	2.033	2.042	2.038	2.081	1,295,539	2.0573	-1.18%
2009-08-13	0	4.240	4.220	4.260	4.160	4.260	927,070	3,913,507	4.2214	2.062	2.052	2.072	2.023	2.072	1,906,438	2.0528	1.68%
2009-08-12	0	4.170	4.150	4.170	4.150	4.250	994,000	4,164,100	4.1892	2.028	2.018	2.028	2.018	2.067	2,044,073	2.0372	-1.88%
2009-08-11	0	4.250	4.240	4.250	4.180	4.250	1,150,000	4,854,760	4.2215	2.067	2.062	2.067	2.033	2.067	2,364,874	2.0529	1.67%
2009-08-10	0	4.180	4.180	4.200	4.130	4.230	1,534,000	6,427,380	4.1899	2.033	2.033	2.042	2.008	2.057	3,154,536	2.0375	1.21%
2009-08-07	0	4.130	4.130	4.160	4.090	4.330	2,204,000	9,169,980	4.1606	2.008	2.008	2.023	1.989	2.106	4,532,332	2.0232	-3.28%
2009-08-06	0	4.270	4.270	4.290	4.200	4.300	904,000	3,855,640	4.2651	2.076	2.076	2.086	2.042	2.091	1,858,996	2.0740	-0.70%
2009-08-05	0	4.300	4.290	4.340	4.270	4.470	1,417,668	6,200,539	4.3738	2.091	2.086	2.110	2.076	2.174	2,915,309	2.1269	-1.15%
2009-08-04	0	4.350	4.330	4.360	4.350	4.450	654,000	2,868,580	4.3862	2.115	2.106	2.120	2.115	2.164	1,344,893	2.1329	-1.14%
2009-08-03	0	4.400	4.400	4.450	4.380	4.550	499,291	2,206,875	4.4200	2.140	2.140	2.164	2.130	2.213	1,026,748	2.1494	0.23%
2009-07-31	0	4.390	4.390	4.400	4.390	4.490	284,000	1,256,200	4.4232	2.135	2.135	2.140	2.135	2.183	584,021	2.1510	1.15%
2009-07-30	0	4.340	4.340	4.380	4.300	4.540	780,000	3,386,640	4.3418	2.110	2.110	2.130	2.091	2.208	1,604,001	2.1114	-3.56%
2009-07-29	0	4.500	4.490	4.500	4.380	4.570	1,120,000	5,026,560	4.4880	2.188	2.183	2.188	2.130	2.222	2,303,181	2.1824	-1.53%
2009-07-28	0	4.570	4.570	4.580	4.500	4.650	408,000	1,857,540	4.5528	2.222	2.222	2.227	2.188	2.261	839,016	2.2140	-1.72%
2009-07-27	0	4.650	4.650	4.660	4.600	4.730	204,000	949,300	4.6534	2.261	2.261	2.266	2.237	2.300	419,508	2.2629	-0.64%
2009-07-24	0	4.680	4.600	4.680	4.600	4.750	1,090,000	5,072,260	4.6534	2.276	2.237	2.276	2.237	2.310	2,241,489	2.2629	0.00%
2009-07-23	0	4.680	4.650	4.680	4.450	4.700	744,000	3,429,520	4.6096	2.276	2.261	2.276	2.164	2.286	1,529,970	2.2416	5.64%
2009-07-22	0	4.430	4.430	4.470	4.400	4.550	380,000	1,683,580	4.4305	2.154	2.154	2.174	2.140	2.213	781,436	2.1545	1.14%
2009-07-21	0	4.380	4.370	4.400	4.380	4.420	182,000	799,360	4.3921	2.130	2.125	2.140	2.130	2.149	374,267	2.1358	0.23%
2009-07-20	0	4.370	4.370	4.420	4.310	4.470	332,000	1,465,180	4.4132	2.125	2.125	2.149	2.096	2.174	682,729	2.1461	0.46%
2009-07-17	0	4.350	4.340	4.350	4.330	4.540	1,014,000	4,481,040	4.4192	2.115	2.110	2.115	2.106	2.208	2,085,202	2.1490	0.93%
2009-07-16	0	4.310	4.310	4.340	4.300	4.400	236,200	1,026,400	4.3455	2.096	2.096	2.110	2.091	2.140	485,724	2.1131	1.41%
2009-07-15	0	4.250	4.250	4.260	4.180	4.300	310,000	1,317,420	4.2497	2.067	2.067	2.072	2.033	2.091	637,488	2.0666	0.24%
2009-07-14	0	4.240	4.190	4.240	4.180	4.260	118,000	494,320	4.1892	2.062	2.038	2.062	2.033	2.072	242,657	2.0371	0.95%
2009-07-13	0	4.200	4.170	4.200	4.150	4.280	103,627	432,596	4.1745	2.042	2.028	2.042	2.018	2.081	213,100	2.0300	-1.87%
2009-07-10	0	4.280	4.200	4.280	4.220	4.390	74,000	316,160	4.2724	2.081	2.042	2.081	2.052	2.135	152,174	2.0776	0.47%
2009-07-09	0	4.260	4.260	4.270	4.210	4.380	288,000	1,230,860	4.2738	2.072	2.072	2.076	2.047	2.130	592,247	2.0783	0.24%
2009-07-08	0	4.250	4.210	4.250	4.170	4.350	104,000	436,740	4.1994	2.067	2.047	2.067	2.028	2.115	213,867	2.0421	0.00%
2009-07-07	0	4.250	4.250	4.270	4.250	4.290	160,000	681,500	4.2594	2.067	2.067	2.076	2.067	2.086	329,026	2.0713	1.19%
2009-07-06	0	4.200	4.180	4.250	4.180	4.260	32,000	135,060	4.2206	2.042	2.033	2.067	2.033	2.072	65,805	2.0524	0.00%
2009-07-03	0	4.200	4.200	4.250	4.140	4.350	174,000	728,820	4.1886	2.042	2.042	2.067	2.013	2.115	357,816	2.0369	-0.94%
2009-07-02	0	4.240	4.190	4.240	4.120	4.260	98,400	413,240	4.1996	2.062	2.038	2.062	2.003	2.072	202,351	2.0422	0.47%
2009-06-30	0	4.220	4.090	4.270	4.090	4.570	160,000	686,820	4.2926	2.052	1.989	2.076	1.989	2.222	329,026	2.0874	-4.09%
2009-06-29	0	4.400	4.280	4.400	4.280	4.400	168,000	733,160	4.3640	2.140	2.081	2.140	2.081	2.140	345,477	2.1222	1.15%
2009-06-26	0	4.350	4.350	4.450	4.230	4.500	568,000	2,489,160	4.3823	2.115	2.115	2.164	2.057	2.188	1,168,042	2.1311	3.08%
2009-06-25	0	4.220	4.170	4.230	4.150	4.220	978,000	4,091,080	4.1831	2.052	2.028	2.057	2.018	2.052	2,011,171	2.0342	2.43%
2009-06-24	0	4.120	4.120	4.140	4.090	4.200	1,585,000	6,529,540	4.1196	2.003	2.003	2.013	1.989	2.042	3,259,413	2.0033	2.49%
2009-06-23	0	4.020	4.020	4.100	3.920	4.300	2,132,000	8,552,020	4.0113	1.955	1.955	1.994	1.906	2.091	4,384,270	1.9506	-6.73%
2009-06-22	0	4.310	4.310	4.350	4.270	4.350	154,000	666,280	4.3265	2.096	2.096	2.115	2.076	2.115	316,687	2.1039	-0.92%
2009-06-19	0	4.350	4.300	4.350	4.220	4.450	500,000	2,154,720	4.3094	2.115	2.091	2.115	2.052	2.164	1,028,206	2.0956	-1.14%
2009-06-18	0	4.400	4.370	4.400	4.210	4.450	205,000	878,020	4.2830	2.140	2.125	2.140	2.047	2.164	421,564	2.0828	2.80%
2009-06-17	0	4.280	4.240	4.290	4.150	4.300	739,000	3,135,530	4.2429	2.081	2.062	2.086	2.018	2.091	1,519,688	2.0633	0.71%
2009-06-16	0	4.250	4.210	4.250	4.100	4.450	1,689,320	7,128,861	4.2200	2.067	2.047	2.067	1.994	2.164	3,473,938	2.0521	-6.59%
2009-06-15	0	4.550	4.550	4.590	4.550	4.690	510,000	2,349,500	4.6069	2.213	2.213	2.232	2.213	2.281	1,048,770	2.2402	-2.36%
2009-06-12	0	4.660	4.660	4.700	4.590	4.750	1,242,000	5,744,920	4.6255	2.266	2.266	2.286	2.232	2.310	2,554,063	2.2493	-0.43%
2009-06-11	0	4.680	4.660	4.690	4.620	4.840	724,000	3,396,740	4.6916	2.276	2.266	2.281	2.247	2.354	1,488,842	2.2815	-1.47%
2009-06-10	0	4.750	4.740	4.810	4.480	4.840	1,918,000	8,958,540	4.6708	2.310	2.305	2.339	2.179	2.354	3,944,198	2.2713	2.15%
2009-06-09	0	4.650	4.560	4.650	4.310	4.680	1,425,000	6,478,780	4.5465	2.261	2.217	2.261	2.096	2.276	2,930,387	2.2109	1.53%
2009-06-08	0	4.580	4.530	4.550	4.330	4.700	2,220,000	10,214,760	4.6012	2.227	2.203	2.213	2.106	2.286	4,565,234	2.2375	5.77%
2009-06-05	0	4.330	4.330	4.350	3.800	4.400	3,229,000	13,099,140	4.0567	2.106	2.106	2.115	1.848	2.140	6,640,154	1.9727	14.55%
2009-06-04	0	3.780	3.720	3.780	3.620	3.780	1,866,000	6,856,020	3.6742	1.838	1.809	1.838	1.760	1.838	3,837,264	1.7867	1.61%
2009-06-03	0	3.720	3.670	3.720	3.680	3.800	1,428,000	5,299,720	3.7113	1.809	1.785	1.809	1.790	1.848	2,936,556	1.8047	1.09%
2009-06-02	0	3.680	3.670	3.680	3.620	4.000	1,092,000	4,166,800	3.8158	1.790	1.785	1.790	1.760	1.945	2,245,602	1.8555	-6.12%
2009-06-01	0	3.920	3.910	3.920	3.730	3.950	2,245,000	8,727,660	3.8876	1.906	1.901	1.906	1.814	1.921	4,616,644	1.8905	4.53%
2009-05-29	0	3.750	3.750	3.820	3.690	3.920	1,858,000	7,095,940	3.8191	1.824	1.824	1.858	1.794	1.906	3,820,813	1.8572	-1.83%
2009-05-27	0	3.820	3.800	3.820	3.700	3.940	1,986,000	7,610,620	3.8321	1.858	1.848	1.858	1.799	1.916	4,084,034	1.8635	3.52%
2009-05-26	0	3.690	3.660	3.680	3.350	3.690	1,944,000	6,939,460	3.5697	1.794	1.780	1.790	1.629	1.794	3,997,664	1.7359	9.82%
2009-05-25	0	3.360	3.340	3.360	3.260	3.370	488,000	1,626,460	3.3329	1.634	1.624	1.634	1.585	1.639	1,003,529	1.6207	3.07%
2009-05-22	0	3.260	3.220	3.300	3.200	3.290	672,000	2,161,560	3.2166	1.585	1.566	1.605	1.556	1.600	1,381,909	1.5642	-1.21%
2009-05-21	0	3.300	3.280	3.310	3.250	3.360	904,800	2,996,116	3.3114	1.605	1.595	1.610	1.580	1.634	1,860,641	1.6103	1.54%
2009-05-20	0	3.250	3.230	3.290	3.210	3.290	506,000	1,652,320	3.2655	1.580	1.571	1.600	1.561	1.600	1,040,544	1.5879	0.31%
2009-05-19	0	3.240	3.230	3.270	3.220	3.420	1,234,000	4,099,700	3.3223	1.576	1.571	1.590	1.566	1.663	2,537,612	1.6156	-1.22%
2009-05-18	0	3.280	3.230	3.330	3.080	3.330	777,200	2,501,348	3.2184	1.595	1.571	1.619	1.498	1.619	1,598,243	1.5651	3.80%
2009-05-15	0	3.160	3.160	3.170	3.040	3.220	882,000	2,780,240	3.1522	1.537	1.537	1.542	1.478	1.566	1,813,755	1.5329	4.98%
2009-05-14	0	3.010	3.010	3.050	2.980	3.050	904,000	2,717,440	3.0060	1.464	1.464	1.483	1.449	1.483	1,858,996	1.4618	-2.90%
2009-05-13	0	3.100	3.100	3.140	3.060	3.240	1,416,000	4,438,780	3.1347	1.507	1.507	1.527	1.488	1.576	2,911,879	1.5244	-1.59%
2009-05-12	0	3.150	3.130	3.150	3.140	3.420	1,582,000	5,087,840	3.2161	1.532	1.522	1.532	1.527	1.663	3,253,243	1.5639	-3.96%
2009-05-11	0	3.280	3.240	3.300	3.220	3.550	1,000,000	3,403,860	3.4039	1.595	1.576	1.605	1.566	1.726	2,056,412	1.6552	-2.38%
2009-05-08	0	3.420	3.410	3.420	3.320	3.450	710,200	2,424,408	3.4137	1.634	1.629	1.634	1.586	1.648	1,486,543	1.6309	-1.72%
2009-05-07	0	3.480	3.450	3.480	3.350	3.900	2,398,000	8,392,760	3.4999	1.663	1.648	1.663	1.600	1.863	5,019,334	1.6721	1.16%
2009-05-06	0	3.440	3.420	3.460	3.330	3.600	1,733,000	5,930,810	3.4223	1.643	1.634	1.653	1.591	1.720	3,627,400	1.6350	4.24%
2009-05-05	0	3.300	3.300	3.310	3.220	3.340	1,922,000	6,332,780	3.2949	1.577	1.577	1.581	1.538	1.596	4,023,002	1.5741	3.77%
2009-05-04	0	3.180	3.170	3.180	2.970	3.200	786,000	2,444,660	3.1103	1.519	1.514	1.519	1.419	1.529	1,645,203	1.4859	6.71%
2009-04-30	0	2.980	2.940	2.980	2.940	3.020	786,000	2,344,620	2.9830	1.424	1.405	1.424	1.405	1.443	1,645,203	1.4251	2.05%
2009-04-29	0	2.920	2.920	2.980	2.900	2.970	310,000	916,360	2.9560	1.395	1.395	1.424	1.385	1.419	648,871	1.4122	0.69%
2009-04-28	0	2.900	2.870	2.900	2.850	2.980	760,000	2,196,640	2.8903	1.385	1.371	1.385	1.362	1.424	1,590,781	1.3809	0.00%
2009-04-27	0	2.900	2.900	2.920	2.870	3.070	1,388,000	4,081,220	2.9404	1.385	1.385	1.395	1.371	1.467	2,905,269	1.4048	-5.54%
2009-04-24	0	3.070	3.020	3.070	3.010	3.100	378,000	1,145,360	3.0301	1.467	1.443	1.467	1.438	1.481	791,204	1.4476	-0.97%
2009-04-23	0	3.100	3.050	3.100	2.850	3.100	630,000	1,874,700	2.9757	1.481	1.457	1.481	1.362	1.481	1,318,674	1.4217	6.90%
2009-04-22	0	2.900	2.900	2.920	2.900	3.100	332,000	1,003,000	3.0211	1.385	1.385	1.395	1.385	1.481	694,920	1.4433	-4.92%
2009-04-21	0	3.050	3.000	3.060	2.950	3.100	920,000	2,782,480	3.0244	1.457	1.433	1.462	1.409	1.481	1,925,683	1.4449	-1.61%
2009-04-20	0	3.100	3.090	3.150	2.980	3.160	1,202,000	3,696,180	3.0750	1.481	1.476	1.505	1.424	1.510	2,515,946	1.4691	0.00%
2009-04-17	0	3.100	3.100	3.140	3.100	3.390	1,006,000	3,224,440	3.2052	1.481	1.481	1.500	1.481	1.620	2,105,692	1.5313	-5.20%
2009-04-16	0	3.270	3.260	3.310	3.020	3.350	2,398,000	7,722,500	3.2204	1.562	1.557	1.581	1.443	1.600	5,019,334	1.5386	11.22%
2009-04-15	0	2.940	2.930	2.950	2.850	2.990	686,000	1,999,180	2.9143	1.405	1.400	1.409	1.362	1.428	1,435,890	1.3923	1.03%
2009-04-14	0	2.910	2.910	2.940	2.700	2.940	1,276,000	3,620,460	2.8374	1.390	1.390	1.405	1.290	1.405	2,670,838	1.3556	10.23%
2009-04-09	0	2.640	2.650	2.680	2.600	2.660	230,000	601,640	2.6158	1.261	1.266	1.280	1.242	1.271	481,421	1.2497	1.54%
2009-04-08	0	2.600	2.600	2.650	2.480	2.600	862,000	2,174,660	2.5228	1.242	1.242	1.266	1.185	1.242	1,804,281	1.2053	0.00%
2009-04-07	0	2.600	2.600	2.670	2.540	2.660	296,000	764,180	2.5817	1.242	1.242	1.276	1.213	1.271	619,567	1.2334	-0.76%
2009-04-06	0	2.620	2.600	2.620	2.540	2.620	495,000	1,284,340	2.5946	1.252	1.242	1.252	1.213	1.252	1,036,101	1.2396	3.15%
2009-04-03	0	2.540	2.540	2.550	2.460	2.600	268,000	680,060	2.5375	1.213	1.213	1.218	1.175	1.242	560,960	1.2123	2.01%
2009-04-02	0	2.490	2.460	2.490	2.320	2.490	858,000	2,088,280	2.4339	1.190	1.175	1.190	1.108	1.190	1,795,908	1.1628	7.33%
2009-04-01	0	2.320	2.280	2.320	2.330	2.350	46,000	107,620	2.3396	1.108	1.089	1.108	1.113	1.123	96,284	1.1177	1.75%
2009-03-31	0	2.280	2.270	2.310	2.250	2.320	724,000	1,644,040	2.2708	1.089	1.084	1.104	1.075	1.108	1,515,429	1.0849	0.88%
2009-03-30	0	2.260	2.260	2.290	2.260	2.440	666,000	1,535,240	2.3052	1.080	1.080	1.094	1.080	1.166	1,394,027	1.1013	-3.83%
2009-03-27	0	2.350	2.340	2.360	2.250	2.360	1,688,000	3,920,400	2.3225	1.123	1.118	1.127	1.075	1.127	3,533,209	1.1096	4.44%
2009-03-26	0	2.250	2.250	2.290	2.240	2.290	336,000	760,440	2.2632	1.075	1.075	1.094	1.070	1.094	703,293	1.0813	2.27%
2009-03-25	0	2.200	2.200	2.250	2.130	2.250	704,875	1,559,861	2.2130	1.051	1.051	1.075	1.018	1.075	1,475,397	1.0572	-2.22%
2009-03-24	0	2.250	2.250	2.280	2.220	2.330	1,322,000	3,000,280	2.2695	1.075	1.075	1.089	1.061	1.113	2,767,122	1.0843	-0.44%
2009-03-23	0	2.260	2.250	2.300	2.160	2.300	1,304,000	2,881,200	2.2095	1.080	1.075	1.099	1.032	1.099	2,729,446	1.0556	2.26%
2009-03-20	0	2.210	2.210	2.240	2.180	2.260	596,000	1,321,740	2.2177	1.056	1.056	1.070	1.042	1.080	1,247,508	1.0595	-2.21%
2009-03-19	0	2.260	2.230	2.260	2.130	2.290	664,000	1,478,180	2.2262	1.080	1.065	1.080	1.018	1.094	1,389,841	1.0636	4.63%
2009-03-18	0	2.160	2.150	2.170	2.110	2.170	428,000	920,960	2.1518	1.032	1.027	1.037	1.008	1.037	895,861	1.0280	1.41%
2009-03-17	0	2.130	2.130	2.150	2.070	2.160	918,000	1,936,420	2.1094	1.018	1.018	1.027	0.989	1.032	1,921,496	1.0078	1.91%
2009-03-16	0	2.090	2.090	2.150	2.010	2.150	1,394,000	2,923,060	2.0969	0.999	0.999	1.027	0.960	1.027	2,917,828	1.0018	0.48%
2009-03-13	0	2.080	2.080	2.100	2.070	2.140	475,600	995,420	2.0930	0.994	0.994	1.003	0.989	1.022	995,494	0.9999	0.97%
2009-03-12	0	2.060	2.060	2.100	2.060	2.110	730,000	1,525,580	2.0898	0.984	0.984	1.003	0.984	1.008	1,527,987	0.9984	-2.37%
2009-03-11	0	2.110	2.100	2.150	2.030	2.110	462,000	960,760	2.0796	1.008	1.003	1.027	0.970	1.008	967,028	0.9935	4.46%
2009-03-10	0	2.020	2.010	2.090	2.020	2.040	446,790	905,276	2.0262	0.965	0.960	0.999	0.965	0.975	935,191	0.9680	0.00%
2009-03-09	0	2.020	2.010	2.020	1.990	2.040	736,000	1,479,720	2.0105	0.965	0.960	0.965	0.951	0.975	1,540,546	0.9605	0.00%
2009-03-06	0	2.020	2.020	2.040	2.020	2.080	918,000	1,874,860	2.0423	0.965	0.965	0.975	0.965	0.994	1,921,496	0.9757	-3.35%
2009-03-05	0	2.090	2.090	2.120	2.070	2.100	1,456,000	3,051,540	2.0958	0.999	0.999	1.013	0.989	1.003	3,047,602	1.0013	-0.95%
2009-03-04	0	2.110	2.110	2.150	2.070	2.160	432,000	914,740	2.1175	1.008	1.008	1.027	0.989	1.032	904,234	1.0116	0.96%
2009-03-03	0	2.090	2.090	2.110	2.050	2.110	318,800	667,000	2.0922	0.999	0.999	1.008	0.979	1.008	667,291	0.9996	-0.48%
2009-03-02	0	2.100	2.100	2.110	2.090	2.110	410,000	860,760	2.0994	1.003	1.003	1.008	0.999	1.008	858,185	1.0030	-1.87%
2009-02-27	0	2.140	2.130	2.140	2.130	2.160	1,380,000	2,959,510	2.1446	1.022	1.018	1.022	1.018	1.032	2,888,524	1.0246	0.00%
2009-02-26	0	2.140	2.140	2.160	2.130	2.180	1,954,000	4,197,300	2.1481	1.022	1.022	1.032	1.018	1.042	4,089,983	1.0262	-0.93%
2009-02-25	0	2.160	2.170	2.240	2.140	2.320	825,600	1,797,280	2.1769	1.032	1.037	1.070	1.022	1.108	1,728,091	1.0400	0.47%
2009-02-24	0	2.150	2.150	2.180	2.130	2.150	2,300,000	4,943,940	2.1495	1.027	1.027	1.042	1.018	1.027	4,814,207	1.0269	0.00%
2009-02-23	0	2.150	2.150	2.170	2.120	2.180	782,000	1,698,620	2.1721	1.027	1.027	1.037	1.013	1.042	1,636,830	1.0377	-1.38%
2009-02-20	0	2.180	2.190	2.220	2.090	2.230	652,000	1,406,260	2.1568	1.042	1.046	1.061	0.999	1.065	1,364,723	1.0304	1.87%
2009-02-19	0	2.140	2.130	2.150	2.070	2.160	1,588,000	3,402,980	2.1429	1.022	1.018	1.027	0.989	1.032	3,323,896	1.0238	-0.93%
2009-02-18	0	2.160	2.160	2.200	2.130	2.210	970,000	2,130,240	2.1961	1.032	1.032	1.051	1.018	1.056	2,030,339	1.0492	-1.82%
2009-02-17	0	2.200	2.160	2.200	2.130	2.200	736,000	1,588,660	2.1585	1.051	1.032	1.051	1.018	1.051	1,540,546	1.0312	-0.45%
2009-02-16	0	2.210	2.190	2.220	2.180	2.250	440,000	971,200	2.2073	1.056	1.046	1.061	1.042	1.075	920,979	1.0545	-0.45%
2009-02-13	0	2.220	2.230	2.250	2.160	2.330	1,400,000	3,165,900	2.2614	1.061	1.065	1.075	1.032	1.113	2,930,387	1.0804	3.74%
2009-02-12	0	2.140	2.140	2.160	2.140	2.180	710,000	1,526,720	2.1503	1.022	1.022	1.032	1.022	1.042	1,486,125	1.0273	-2.73%
2009-02-11	0	2.200	2.180	2.200	2.150	2.290	880,000	1,925,300	2.1878	1.051	1.042	1.051	1.027	1.094	1,841,957	1.0452	-1.35%
2009-02-10	0	2.230	2.220	2.230	2.220	2.320	1,504,000	3,376,000	2.2447	1.065	1.061	1.065	1.061	1.108	3,148,073	1.0724	-2.19%
2009-02-09	0	2.280	2.280	2.350	2.280	2.370	206,000	478,360	2.3221	1.089	1.089	1.123	1.089	1.132	431,185	1.1094	-0.87%
2009-02-06	0	2.300	2.250	2.300	2.240	2.300	478,000	1,080,660	2.2608	1.099	1.075	1.099	1.070	1.099	1,000,518	1.0801	3.60%
2009-02-05	0	2.220	2.220	2.270	2.200	2.300	782,000	1,781,060	2.2776	1.061	1.061	1.084	1.051	1.099	1,636,830	1.0881	-1.33%
2009-02-04	0	2.250	2.220	2.270	2.150	2.260	606,000	1,359,440	2.2433	1.075	1.061	1.084	1.027	1.080	1,268,439	1.0717	1.35%
2009-02-03	0	2.220	2.210	2.240	2.220	2.260	152,000	339,080	2.2308	1.061	1.056	1.070	1.061	1.080	318,156	1.0658	-0.45%
2009-02-02	0	2.230	2.230	2.250	2.180	2.280	480,000	1,064,920	2.2186	1.065	1.065	1.075	1.042	1.089	1,004,704	1.0599	3.72%
2009-01-30	0	2.150	2.150	2.180	2.000	2.180	450,000	913,540	2.0301	1.027	1.027	1.042	0.956	1.042	941,910	0.9699	4.88%
2009-01-29	0	2.050	2.060	2.210	2.000	2.210	180,000	387,800	2.1544	0.979	0.984	1.056	0.956	1.056	376,764	1.0293	-4.21%
2009-01-23	0	2.140	2.140	2.160	2.130	2.170	300,000	646,500	2.1550	1.022	1.022	1.032	1.018	1.037	627,940	1.0296	-3.17%
2009-01-22	0	2.210	2.210	2.220	2.180	2.220	137,400	303,520	2.2090	1.056	1.056	1.061	1.042	1.061	287,597	1.0554	1.38%
2009-01-21	0	2.180	2.200	2.240	2.180	2.350	256,000	571,680	2.2331	1.042	1.051	1.070	1.042	1.123	535,842	1.0669	-3.54%
2009-01-20	0	2.260	2.260	2.280	2.260	2.460	717,754	1,671,299	2.3285	1.080	1.080	1.089	1.080	1.175	1,502,355	1.1125	-7.76%
2009-01-19	0	2.450	2.420	2.450	2.400	2.560	190,000	474,200	2.4958	1.170	1.156	1.170	1.147	1.223	397,695	1.1924	-3.16%
2009-01-16	0	2.530	2.520	2.600	2.520	2.600	628,000	1,615,680	2.5727	1.209	1.204	1.242	1.204	1.242	1,314,488	1.2291	0.40%
2009-01-15	0	2.520	2.520	2.580	2.480	2.590	126,000	317,760	2.5219	1.204	1.204	1.233	1.185	1.237	263,735	1.2048	-4.18%
2009-01-14	0	2.630	2.610	2.660	2.500	2.650	226,000	582,680	2.5782	1.256	1.247	1.271	1.194	1.266	473,048	1.2318	0.77%
2009-01-13	0	2.610	2.540	2.610	2.530	2.720	218,000	573,620	2.6313	1.247	1.213	1.247	1.209	1.299	456,303	1.2571	-2.61%
2009-01-12	0	2.680	2.600	2.700	2.570	2.790	404,000	1,074,920	2.6607	1.280	1.242	1.290	1.228	1.333	845,626	1.2712	-2.55%
2009-01-09	0	2.750	2.710	2.750	2.730	2.890	1,156,000	3,218,740	2.7844	1.314	1.295	1.314	1.304	1.381	2,419,662	1.3302	0.00%
2009-01-08	0	2.750	2.640	2.750	2.500	2.820	647,350	1,703,880	2.6321	1.314	1.261	1.314	1.194	1.347	1,354,990	1.2575	5.77%
2009-01-07	0	2.600	2.560	2.650	2.520	2.940	1,676,000	4,656,160	2.7781	1.242	1.223	1.266	1.204	1.405	3,508,092	1.3273	-7.47%
2009-01-06	0	2.810	2.810	2.870	2.450	2.850	1,492,000	4,025,540	2.6981	1.342	1.342	1.371	1.170	1.362	3,122,955	1.2890	10.63%
2009-01-05	0	2.540	2.520	2.540	2.340	2.540	886,000	2,152,140	2.4291	1.213	1.204	1.213	1.118	1.213	1,854,516	1.1605	5.83%
2009-01-02	0	2.400	2.400	2.450	2.100	2.540	962,000	2,258,040	2.3472	1.147	1.147	1.170	1.003	1.213	2,013,594	1.1214	14.29%
2008-12-31	0	2.100	2.060	2.100	2.010	2.100	160,000	332,660	2.0791	1.003	0.984	1.003	0.960	1.003	334,901	0.9933	5.00%
2008-12-30	0	2.000	1.990	2.030	2.000	2.050	1,414,000	2,850,260	2.0157	0.956	0.951	0.970	0.956	0.979	2,959,691	0.9630	-0.50%
2008-12-29	0	2.010	2.010	2.020	1.950	2.130	856,000	1,725,860	2.0162	0.960	0.960	0.965	0.932	1.018	1,791,722	0.9632	-4.74%
2008-12-24	0	2.110	2.110	2.120	2.000	2.120	878,000	1,848,240	2.1051	1.008	1.008	1.013	0.956	1.013	1,837,771	1.0057	1.93%
2008-12-23	0	2.070	2.050	2.080	2.050	2.240	356,000	740,640	2.0804	0.989	0.979	0.994	0.979	1.070	745,155	0.9939	-6.76%
2008-12-22	0	2.220	2.210	2.250	2.160	2.320	638,000	1,435,040	2.2493	1.061	1.056	1.075	1.032	1.108	1,335,419	1.0746	3.26%
2008-12-19	0	2.150	2.110	2.150	2.040	2.200	1,214,000	2,603,320	2.1444	1.027	1.008	1.027	0.975	1.051	2,541,064	1.0245	4.37%
2008-12-18	0	2.060	2.060	2.140	2.060	2.140	300,000	630,260	2.1009	0.984	0.984	1.022	0.984	1.022	627,940	1.0037	0.00%
2008-12-17	0	2.060	2.060	2.080	2.000	2.120	994,000	2,029,020	2.0413	0.984	0.984	0.994	0.956	1.013	2,080,575	0.9752	3.00%
2008-12-16	0	2.000	2.000	2.020	1.960	2.030	1,334,246	2,666,480	1.9985	0.956	0.956	0.965	0.936	0.970	2,792,755	0.9548	-4.31%
2008-12-15	0	2.090	2.080	2.090	2.090	2.220	464,000	998,580	2.1521	0.999	0.994	0.999	0.999	1.061	971,214	1.0282	-7.11%
2008-12-12	0	2.250	2.190	2.250	2.180	2.380	254,000	571,620	2.2505	1.075	1.046	1.075	1.042	1.137	531,656	1.0752	-3.02%
2008-12-11	0	2.320	2.290	2.320	2.250	2.380	226,000	522,340	2.3112	1.108	1.094	1.108	1.075	1.137	473,048	1.1042	-0.43%
2008-12-10	0	2.330	2.320	2.350	2.140	2.330	520,000	1,155,580	2.2223	1.113	1.108	1.123	1.022	1.113	1,088,429	1.0617	5.91%
2008-12-09	0	2.200	2.170	2.200	2.150	2.240	280,000	617,060	2.2038	1.051	1.037	1.051	1.027	1.070	586,077	1.0529	0.00%
2008-12-08	0	2.200	2.200	2.240	2.050	2.200	970,000	2,048,800	2.1122	1.051	1.051	1.070	0.979	1.051	2,030,339	1.0091	7.84%
2008-12-05	0	2.040	2.000	2.040	1.850	2.050	396,000	804,680	2.0320	0.975	0.956	0.975	0.884	0.979	828,881	0.9708	7.37%
2008-12-04	0	1.900	1.900	1.940	1.840	2.060	410,000	798,420	1.9474	0.908	0.908	0.927	0.879	0.984	858,185	0.9304	-2.56%
2008-12-03	0	1.950	1.950	1.960	1.840	1.960	502,000	968,100	1.9285	0.932	0.932	0.936	0.879	0.936	1,050,753	0.9213	3.72%
2008-12-02	0	1.880	1.880	1.890	1.760	1.890	98,000	181,920	1.8563	0.898	0.898	0.903	0.841	0.903	205,127	0.8869	2.73%
2008-12-01	0	1.830	1.830	1.850	1.820	1.850	160,000	293,760	1.8360	0.874	0.874	0.884	0.870	0.884	334,901	0.8772	2.81%
2008-11-28	0	1.780	1.770	1.780	1.770	1.850	1,264,000	2,263,560	1.7908	0.850	0.846	0.850	0.846	0.884	2,645,721	0.8556	-1.11%
2008-11-27	0	1.800	1.770	1.820	1.780	1.850	350,000	630,960	1.8027	0.860	0.846	0.870	0.850	0.884	732,597	0.8613	2.86%
2008-11-26	0	1.750	1.720	1.760	1.720	1.760	731,200	1,278,904	1.7490	0.836	0.822	0.841	0.822	0.841	1,530,499	0.8356	2.34%
2008-11-25	0	1.710	1.710	1.750	1.710	1.790	1,348,000	2,354,520	1.7467	0.817	0.817	0.836	0.817	0.855	2,821,544	0.8345	3.01%
2008-11-24	0	1.660	1.660	1.690	1.660	1.750	2,140,001	3,652,462	1.7068	0.793	0.793	0.807	0.793	0.836	4,479,308	0.8154	-4.05%
2008-11-21	0	1.730	1.670	1.730	1.650	1.760	744,000	1,281,000	1.7218	0.827	0.798	0.827	0.788	0.841	1,557,291	0.8226	1.76%
2008-11-20	0	1.700	1.700	1.710	1.600	1.740	913,000	1,525,740	1.6711	0.812	0.812	0.817	0.764	0.831	1,911,031	0.7984	-2.30%
2008-11-19	0	1.740	1.730	1.760	1.730	1.760	346,000	602,660	1.7418	0.831	0.827	0.841	0.827	0.841	724,224	0.8321	0.00%
2008-11-18	0	1.740	1.740	1.750	1.690	1.780	522,000	907,700	1.7389	0.831	0.831	0.836	0.807	0.850	1,092,616	0.8308	-2.79%
2008-11-17	0	1.790	1.770	1.790	1.760	1.810	1,092,000	1,962,340	1.7970	0.855	0.846	0.855	0.841	0.865	2,285,702	0.8585	1.70%
2008-11-14	0	1.760	1.760	1.820	1.760	1.830	396,150	717,796	1.8119	0.841	0.841	0.870	0.841	0.874	829,195	0.8657	-0.56%
2008-11-13	0	1.770	1.750	1.770	1.710	1.780	446,000	783,960	1.7578	0.846	0.836	0.846	0.817	0.850	933,538	0.8398	-1.12%
2008-11-12	0	1.790	1.780	1.810	1.760	1.810	156,000	278,640	1.7862	0.855	0.850	0.865	0.841	0.865	326,529	0.8533	-0.56%
2008-11-11	0	1.800	1.800	1.840	1.790	1.930	738,000	1,365,760	1.8506	0.860	0.860	0.879	0.855	0.922	1,544,732	0.8841	-1.10%
2008-11-10	0	1.820	1.820	1.850	1.790	1.970	1,554,000	2,878,580	1.8524	0.870	0.870	0.884	0.855	0.941	3,252,729	0.8850	-2.67%
2008-11-07	0	1.870	1.850	1.870	1.850	1.920	1,402,000	2,655,860	1.8943	0.893	0.884	0.893	0.884	0.917	2,934,573	0.9050	-1.58%
2008-11-06	0	1.900	1.890	1.900	1.900	1.970	947,700	1,825,820	1.9266	0.908	0.903	0.908	0.908	0.941	1,983,663	0.9204	-8.65%
2008-11-05	0	2.080	2.080	2.150	1.990	2.160	1,980,000	4,112,340	2.0769	0.994	0.994	1.027	0.951	1.032	4,144,404	0.9923	12.43%
2008-11-04	0	1.850	1.850	1.860	1.740	1.860	1,502,000	2,726,000	1.8149	0.884	0.884	0.889	0.831	0.889	3,143,886	0.8671	3.93%
2008-11-03	0	1.780	1.770	1.810	1.750	1.900	2,997,400	5,393,264	1.7993	0.850	0.846	0.865	0.836	0.908	6,273,958	0.8596	1.14%
2008-10-31	0	1.760	1.720	1.760	1.700	1.790	2,280,000	3,994,260	1.7519	0.841	0.822	0.841	0.812	0.855	4,772,344	0.8370	-1.12%
2008-10-30	0	1.780	1.780	1.790	1.700	1.800	1,778,000	3,147,180	1.7701	0.850	0.850	0.855	0.812	0.860	3,721,591	0.8457	3.49%
2008-10-29	0	1.720	1.690	1.720	1.660	1.900	1,370,000	2,435,100	1.7774	0.822	0.807	0.822	0.793	0.908	2,867,593	0.8492	-5.49%
2008-10-28	0	1.820	1.800	1.820	1.700	1.910	1,476,720	2,701,047	1.8291	0.870	0.860	0.870	0.812	0.913	3,090,972	0.8739	4.00%
2008-10-27	0	1.750	1.700	1.830	1.590	1.920	1,148,000	2,041,660	1.7784	0.836	0.812	0.874	0.760	0.917	2,402,917	0.8497	-10.26%
2008-10-24	0	1.950	1.920	1.970	1.920	2.040	1,208,000	2,390,780	1.9791	0.932	0.917	0.941	0.917	0.975	2,528,505	0.9455	-7.14%
2008-10-23	0	2.100	2.040	2.100	2.040	2.150	598,000	1,252,040	2.0937	1.003	0.975	1.003	0.975	1.027	1,251,694	1.0003	-2.33%
2008-10-22	0	2.150	2.150	2.180	2.120	2.220	822,000	1,793,660	2.1821	1.027	1.027	1.042	1.013	1.061	1,720,556	1.0425	-3.59%
2008-10-21	0	2.230	2.230	2.240	2.150	2.270	498,800	1,112,036	2.2294	1.065	1.065	1.070	1.027	1.084	1,044,055	1.0651	1.36%
2008-10-20	0	2.200	2.200	2.210	2.110	2.210	854,099	1,849,283	2.1652	1.051	1.051	1.056	1.008	1.056	1,787,743	1.0344	1.85%
2008-10-17	0	2.160	2.160	2.170	2.030	2.190	1,118,000	2,393,380	2.1408	1.032	1.032	1.037	0.970	1.046	2,340,123	1.0228	2.37%
2008-10-16	0	2.110	2.110	2.140	1.860	2.110	2,109,000	4,228,480	2.0050	1.008	1.008	1.022	0.889	1.008	4,414,418	0.9579	0.00%
2008-10-15	0	2.110	2.100	2.130	2.000	2.240	6,078,000	12,776,940	2.1022	1.008	1.003	1.018	0.956	1.070	12,722,065	1.0043	-4.09%
2008-10-14	0	2.200	2.200	2.220	2.050	2.320	2,492,000	5,501,440	2.2076	1.051	1.051	1.061	0.979	1.108	5,216,088	1.0547	8.91%
2008-10-13	0	2.020	2.000	2.050	1.640	2.020	1,280,000	2,294,640	1.7927	0.965	0.956	0.979	0.784	0.965	2,679,211	0.8565	18.82%
2008-10-10	0	1.700	1.650	1.700	1.580	2.100	1,975,000	3,510,830	1.7776	0.812	0.788	0.812	0.755	1.003	4,133,938	0.8493	-15.00%
2008-10-09	0	2.000	2.000	2.230	2.000	2.400	860,500	1,915,265	2.2258	0.956	0.956	1.065	0.956	1.147	1,801,141	1.0634	-14.16%
2008-10-08	0	2.330	2.330	2.350	2.110	2.480	396,000	933,240	2.3567	1.113	1.113	1.123	1.008	1.185	828,881	1.1259	-12.08%
2008-10-06	0	2.650	2.600	2.650	2.570	2.900	974,000	2,593,700	2.6629	1.266	1.242	1.266	1.228	1.385	2,038,712	1.2722	-10.17%
2008-10-03	0	2.950	2.930	2.950	2.910	3.000	876,000	2,588,560	2.9550	1.409	1.400	1.409	1.390	1.433	1,833,585	1.4117	-1.67%
2008-10-02	0	3.000	3.000	3.010	2.900	3.050	358,000	1,066,840	2.9800	1.433	1.433	1.438	1.385	1.457	749,342	1.4237	1.69%
2008-09-30	0	2.950	2.910	2.970	2.910	2.970	1,332,000	3,917,860	2.9413	1.409	1.390	1.419	1.390	1.419	2,788,054	1.4052	-4.84%
2008-09-29	0	3.100	3.040	3.100	2.980	3.140	1,614,000	4,998,820	3.0972	1.481	1.452	1.481	1.424	1.500	3,378,317	1.4797	-0.64%
2008-09-26	0	3.160	3.100	3.160	3.040	3.180	3,037,404	9,560,584	3.1476	1.491	1.462	1.491	1.434	1.500	6,439,201	1.4847	0.00%
2008-09-25	0	3.160	3.100	3.160	2.950	3.300	3,148,154	9,953,918	3.1618	1.491	1.462	1.491	1.392	1.557	6,673,987	1.4914	0.00%
2008-09-24	0	3.160	3.100	3.160	3.000	3.170	1,530,000	4,799,960	3.1372	1.491	1.462	1.491	1.415	1.495	3,243,552	1.4798	1.94%
2008-09-23	0	3.100	3.100	3.200	2.920	3.260	4,067,619	12,589,968	3.0952	1.462	1.462	1.509	1.377	1.538	8,623,224	1.4600	-0.64%
2008-09-22	0	3.120	3.100	3.120	3.050	3.120	1,736,000	5,384,120	3.1015	1.472	1.462	1.472	1.439	1.472	3,680,265	1.4630	2.30%
2008-09-19	0	3.050	3.080	3.100	2.900	3.090	2,432,800	7,347,560	3.0202	1.439	1.453	1.462	1.368	1.458	5,157,459	1.4246	3.39%
2008-09-18	0	2.950	2.950	2.990	2.700	2.950	1,798,000	5,071,960	2.8209	1.392	1.392	1.410	1.274	1.392	3,811,703	1.3306	3.15%
2008-09-17	0	2.860	2.850	2.890	2.780	2.980	958,000	2,775,820	2.8975	1.349	1.344	1.363	1.311	1.406	2,030,930	1.3668	1.78%
2008-09-16	0	2.810	2.800	2.950	2.800	3.100	952,000	2,730,020	2.8677	1.325	1.321	1.392	1.321	1.462	2,018,210	1.3527	-10.51%
2008-09-12	0	3.140	3.120	3.180	3.080	3.190	152,000	475,220	3.1264	1.481	1.472	1.500	1.453	1.505	322,235	1.4748	4.67%
2008-09-11	0	3.000	3.000	3.100	2.900	3.420	506,333	1,596,139	3.1524	1.415	1.415	1.462	1.368	1.613	1,073,410	1.4870	-10.45%
2008-09-10	0	3.350	3.350	3.380	3.300	3.380	378,000	1,260,660	3.3351	1.580	1.580	1.594	1.557	1.594	801,348	1.5732	-2.90%
2008-09-09	0	3.450	3.370	3.520	3.310	3.520	862,000	2,961,360	3.4355	1.627	1.590	1.660	1.561	1.660	1,827,413	1.6205	0.00%
2008-09-08	0	3.450	3.400	3.500	3.310	3.450	412,000	1,407,400	3.4160	1.627	1.604	1.651	1.561	1.627	873,427	1.6114	2.68%
2008-09-05	0	3.360	3.320	3.400	3.300	3.460	312,000	1,048,680	3.3612	1.585	1.566	1.604	1.557	1.632	661,430	1.5855	-4.00%
2008-09-04	0	3.500	3.500	3.540	3.500	3.560	224,000	791,400	3.5330	1.651	1.651	1.670	1.651	1.679	474,873	1.6666	-2.78%
2008-09-03	0	3.600	3.510	3.600	3.510	3.600	528,000	1,883,180	3.5666	1.698	1.656	1.698	1.656	1.698	1,119,343	1.6824	2.56%
2008-09-02	0	3.510	3.500	3.510	3.460	3.530	220,000	771,740	3.5079	1.656	1.651	1.656	1.632	1.665	466,393	1.6547	-0.57%
2008-09-01	0	3.530	3.470	3.530	3.450	3.550	172,000	599,720	3.4867	1.665	1.637	1.665	1.627	1.675	364,635	1.6447	0.00%
2008-08-29	0	3.530	3.460	3.530	3.440	3.600	562,000	1,965,820	3.4979	1.665	1.632	1.665	1.623	1.698	1,191,422	1.6500	1.44%
2008-08-28	0	3.480	3.480	3.550	3.380	3.660	1,694,000	5,927,660	3.4992	1.642	1.642	1.675	1.594	1.726	3,591,227	1.6506	-6.45%
2008-08-27	0	3.720	3.610	3.720	3.600	3.760	824,320	3,022,256	3.6664	1.755	1.703	1.755	1.698	1.774	1,747,532	1.7294	0.54%
2008-08-26	0	3.700	3.700	3.800	3.700	3.770	250,000	932,400	3.7296	1.745	1.745	1.792	1.745	1.778	529,992	1.7593	-1.60%
2008-08-25	0	3.760	3.760	3.780	3.720	3.880	342,000	1,294,140	3.7840	1.774	1.774	1.783	1.755	1.830	725,029	1.7849	-1.05%
2008-08-21	0	3.800	3.780	3.800	3.800	3.900	306,000	1,171,440	3.8282	1.792	1.783	1.792	1.792	1.840	648,710	1.8058	-2.31%
2008-08-20	0	3.890	3.860	3.890	3.820	3.960	406,000	1,582,340	3.8974	1.835	1.821	1.835	1.802	1.868	860,707	1.8384	-0.26%
2008-08-19	0	3.900	3.900	3.930	3.880	3.970	300,000	1,178,300	3.9277	1.840	1.840	1.854	1.830	1.873	635,991	1.8527	-2.50%
2008-08-18	0	4.000	3.920	4.000	3.920	4.000	158,000	624,980	3.9556	1.887	1.849	1.887	1.849	1.887	334,955	1.8659	0.00%
2008-08-15	0	4.000	3.970	4.020	3.950	4.040	420,000	1,678,140	3.9956	1.887	1.873	1.896	1.863	1.906	890,387	1.8847	2.30%
2008-08-14	0	3.910	3.900	3.910	3.760	3.970	777,174	3,010,584	3.8738	1.844	1.840	1.844	1.774	1.873	1,647,584	1.8273	-0.26%
2008-08-13	0	3.920	3.920	3.950	3.920	4.060	58,000	229,100	3.9500	1.849	1.849	1.863	1.849	1.915	122,958	1.8632	-1.75%
2008-08-12	0	3.990	3.990	4.090	3.950	4.100	244,000	979,400	4.0139	1.882	1.882	1.929	1.863	1.934	517,272	1.8934	-5.00%
2008-08-11	0	4.200	4.130	4.200	4.120	4.330	1,212,000	5,149,540	4.2488	1.981	1.948	1.981	1.943	2.042	2,569,402	2.0042	0.00%
2008-08-08	0	4.200	4.160	4.200	4.080	4.290	956,000	4,051,000	4.2374	1.981	1.962	1.981	1.925	2.024	2,026,690	1.9988	-0.94%
2008-08-07	0	4.240	4.180	4.240	4.120	4.240	1,226,000	5,136,220	4.1894	2.000	1.972	2.000	1.943	2.000	2,599,081	1.9762	1.92%
2008-08-05	0	4.160	4.080	4.160	4.060	4.280	846,000	3,523,600	4.1650	1.962	1.925	1.962	1.915	2.019	1,793,493	1.9647	-1.42%
2008-08-04	0	4.220	4.210	4.220	4.200	4.340	487,396	2,077,879	4.2632	1.991	1.986	1.991	1.981	2.047	1,033,264	2.0110	-4.74%
2008-08-01	0	4.430	4.390	4.420	4.150	4.440	652,000	2,836,120	4.3499	2.090	2.071	2.085	1.958	2.094	1,382,219	2.0519	1.84%
2008-07-31	0	4.350	4.310	4.360	4.310	4.560	598,000	2,648,360	4.4287	2.052	2.033	2.057	2.033	2.151	1,267,741	2.0890	-4.61%
2008-07-30	0	4.560	4.450	4.580	4.400	4.620	762,000	3,443,740	4.5193	2.151	2.099	2.160	2.076	2.179	1,615,416	2.1318	5.31%
2008-07-29	0	4.330	4.200	4.330	4.200	4.330	186,000	793,280	4.2649	2.042	1.981	2.042	1.981	2.042	394,314	2.0118	-0.46%
2008-07-28	0	4.350	4.320	4.360	4.320	4.390	124,480	542,504	4.3582	2.052	2.038	2.057	2.038	2.071	263,894	2.0558	-1.14%
2008-07-25	0	4.400	4.370	4.400	4.350	4.430	362,000	1,582,080	4.3704	2.076	2.061	2.076	2.052	2.090	767,429	2.0615	-1.12%
2008-07-24	0	4.450	4.410	4.440	4.360	4.470	418,000	1,848,660	4.4226	2.099	2.080	2.094	2.057	2.109	886,147	2.0862	0.23%
2008-07-23	0	4.440	4.350	4.440	4.100	4.440	850,000	3,595,840	4.2304	2.094	2.052	2.094	1.934	2.094	1,801,973	1.9955	5.46%
2008-07-22	0	4.210	4.220	4.280	4.210	4.390	356,000	1,518,060	4.2642	1.986	1.991	2.019	1.986	2.071	754,709	2.0115	-4.10%
2008-07-21	0	4.390	4.390	4.400	4.220	4.410	781,500	3,392,930	4.3416	2.071	2.071	2.076	1.991	2.080	1,656,755	2.0479	3.54%
2008-07-18	0	4.240	4.120	4.240	4.090	4.320	704,000	2,951,060	4.1918	2.000	1.943	2.000	1.929	2.038	1,492,458	1.9773	0.00%
2008-07-17	0	4.240	4.210	4.230	4.090	4.350	1,368,000	5,810,900	4.2477	2.000	1.986	1.995	1.929	2.052	2,900,117	2.0037	6.53%
2008-07-16	0	3.980	3.950	3.980	3.880	4.020	1,738,000	6,903,720	3.9722	1.877	1.863	1.877	1.830	1.896	3,684,505	1.8737	0.76%
2008-07-15	0	3.950	3.900	3.950	3.840	3.950	684,000	2,668,280	3.9010	1.863	1.840	1.863	1.811	1.863	1,450,058	1.8401	0.77%
2008-07-14	0	3.920	3.900	3.930	3.890	3.990	473,000	1,863,720	3.9402	1.849	1.840	1.854	1.835	1.882	1,002,745	1.8586	0.51%
2008-07-11	0	3.900	3.900	3.960	3.900	3.990	978,000	3,851,740	3.9384	1.840	1.840	1.868	1.840	1.882	2,073,329	1.8578	0.00%
2008-07-10	0	3.900	3.880	3.900	3.800	3.960	294,000	1,136,860	3.8669	1.840	1.830	1.840	1.792	1.868	623,271	1.8240	0.00%
2008-07-09	0	3.900	3.880	3.910	3.860	3.980	236,000	929,680	3.9393	1.840	1.830	1.844	1.821	1.877	500,313	1.8582	1.83%
2008-07-08	0	3.830	3.830	3.930	3.810	4.000	434,000	1,692,580	3.9000	1.807	1.807	1.854	1.797	1.887	920,066	1.8396	-5.43%
2008-07-07	0	4.050	4.040	4.070	3.920	4.140	860,550	3,503,195	4.0709	1.910	1.906	1.920	1.849	1.953	1,824,339	1.9203	3.32%
2008-07-04	0	3.920	3.840	3.900	3.500	3.920	1,156,000	4,284,760	3.7065	1.849	1.811	1.840	1.651	1.849	2,450,684	1.7484	10.73%
2008-07-03	0	3.540	3.540	3.660	3.510	3.710	1,670,000	6,051,400	3.6236	1.670	1.670	1.726	1.656	1.750	3,540,347	1.7093	-5.60%
2008-07-02	0	3.750	3.680	3.750	3.650	3.920	848,000	3,187,940	3.7594	1.769	1.736	1.769	1.722	1.849	1,797,733	1.7733	-1.32%
2008-06-30	0	3.800	3.800	3.850	3.610	3.890	2,200,000	8,281,520	3.7643	1.792	1.792	1.816	1.703	1.835	4,663,931	1.7757	-2.56%
2008-06-27	0	3.900	3.870	3.900	3.850	4.000	1,738,000	6,788,600	3.9060	1.840	1.825	1.840	1.816	1.887	3,684,505	1.8425	-3.70%
2008-06-26	0	4.050	4.020	4.050	3.980	4.150	3,142,000	12,782,360	4.0682	1.910	1.896	1.910	1.877	1.958	6,660,941	1.9190	1.00%
2008-06-25	0	4.010	4.050	4.100	4.000	4.150	570,000	2,321,900	4.0735	1.892	1.910	1.934	1.887	1.958	1,208,382	1.9215	-3.37%
2008-06-24	0	4.150	4.080	4.150	4.010	4.200	1,154,000	4,747,820	4.1142	1.958	1.925	1.958	1.892	1.981	2,446,444	1.9407	-0.24%
2008-06-23	0	4.160	4.160	4.180	4.100	4.210	956,000	3,991,360	4.1751	1.962	1.962	1.972	1.934	1.986	2,026,690	1.9694	-2.35%
2008-06-20	0	4.260	4.260	4.290	4.260	4.460	1,152,000	5,024,320	4.3614	2.009	2.009	2.024	2.009	2.104	2,442,204	2.0573	-0.93%
2008-06-19	0	4.300	4.270	4.300	4.270	4.400	458,000	1,968,680	4.2984	2.028	2.014	2.028	2.014	2.076	970,946	2.0276	-3.37%
2008-06-18	0	4.450	4.450	4.470	4.350	4.550	1,208,000	5,330,180	4.4124	2.099	2.099	2.109	2.052	2.146	2,560,922	2.0814	-0.22%
2008-06-17	0	4.460	4.390	4.460	4.360	4.520	2,432,000	10,866,280	4.4680	2.104	2.071	2.104	2.057	2.132	5,155,763	2.1076	2.53%
2008-06-16	0	4.350	4.350	4.400	4.300	4.650	3,658,000	16,136,060	4.4112	2.052	2.052	2.076	2.028	2.193	7,754,845	2.0808	-5.43%
2008-06-13	0	4.600	4.580	4.600	4.560	4.790	1,545,643	7,201,772	4.6594	2.170	2.160	2.170	2.151	2.259	3,276,714	2.1979	-3.97%
2008-06-12	0	4.790	4.730	4.790	4.570	4.930	1,560,000	7,339,040	4.7045	2.259	2.231	2.259	2.156	2.326	3,307,151	2.2191	-4.20%
2008-06-11	0	5.000	5.000	5.010	4.600	5.030	2,422,000	11,840,440	4.8887	2.359	2.359	2.363	2.170	2.373	5,134,564	2.3060	7.53%
2008-06-10	0	4.650	4.650	4.670	4.510	4.900	6,128,500	28,693,665	4.6820	2.193	2.193	2.203	2.127	2.311	12,992,227	2.2085	-8.82%
2008-06-06	0	5.100	5.100	5.130	5.010	5.410	8,520,000	44,606,300	5.2355	2.406	2.406	2.420	2.363	2.552	18,062,131	2.4696	-7.10%
2008-06-05	0	5.490	5.460	5.490	5.460	5.800	3,028,000	16,804,880	5.5498	2.590	2.576	2.590	2.576	2.736	6,419,264	2.6179	-5.34%
2008-06-04	0	5.800	5.790	5.800	5.780	5.870	1,002,000	5,833,200	5.8216	2.736	2.731	2.736	2.726	2.769	2,124,208	2.7461	-1.36%
2008-06-03	0	5.880	5.870	5.880	5.810	5.990	3,204,000	18,833,780	5.8782	2.774	2.769	2.774	2.741	2.826	6,792,379	2.7728	1.38%
2008-06-02	0	5.800	5.780	5.800	5.750	6.110	5,460,849	32,032,861	5.8659	2.736	2.726	2.736	2.712	2.882	11,576,828	2.7670	-5.07%
2008-05-30	0	6.110	6.110	6.150	6.010	6.550	6,319,337	39,065,106	6.1818	2.882	2.882	2.901	2.835	3.090	13,396,795	2.9160	-6.72%
2008-05-29	0	6.550	6.550	6.620	6.500	6.650	3,194,000	20,953,680	6.5603	3.090	3.090	3.123	3.066	3.137	6,771,179	3.0945	-1.95%
2008-05-28	0	6.680	6.670	6.680	6.600	6.720	1,239,000	8,244,260	6.6540	3.151	3.146	3.151	3.113	3.170	2,626,641	3.1387	2.14%
2008-05-27	0	6.540	6.550	6.600	6.510	6.630	604,000	3,963,420	6.5620	3.085	3.090	3.113	3.071	3.127	1,280,461	3.0953	-1.36%
2008-05-26	0	6.630	6.590	6.630	6.580	6.680	492,000	3,260,700	6.6274	3.127	3.109	3.127	3.104	3.151	1,043,024	3.1262	0.30%
2008-05-23	0	6.610	6.600	6.610	6.590	6.740	848,000	5,638,300	6.6489	3.118	3.113	3.118	3.109	3.179	1,797,733	3.1363	0.76%
2008-05-22	0	6.560	6.560	6.600	6.520	6.650	1,662,000	10,971,060	6.6011	3.094	3.094	3.113	3.076	3.137	3,523,388	3.1138	0.46%
2008-05-21	0	6.530	6.530	6.600	6.410	6.620	1,396,000	9,124,300	6.5360	3.080	3.080	3.113	3.024	3.123	2,959,476	3.0831	-2.25%
2008-05-20	0	6.680	6.660	6.680	6.610	6.750	333,000	2,226,070	6.6849	3.151	3.142	3.151	3.118	3.184	705,949	3.1533	-1.04%
2008-05-19	0	6.750	6.750	6.820	6.750	6.850	516,000	3,506,440	6.7954	3.184	3.184	3.217	3.184	3.231	1,093,904	3.2054	0.45%
2008-05-16	0	6.720	6.720	6.760	6.700	6.900	1,480,000	10,100,840	6.8249	3.170	3.170	3.189	3.160	3.255	3,137,553	3.2193	-0.44%
2008-05-15	0	6.750	6.750	6.760	6.620	7.000	3,102,000	20,793,880	6.7034	3.184	3.184	3.189	3.123	3.302	6,576,142	3.1620	-2.17%
2008-05-14	0	6.950	6.940	6.980	6.850	7.100	951,000	6,599,270	6.9393	3.255	3.250	3.269	3.208	3.325	2,030,699	3.2498	-0.86%
2008-05-13	0	7.010	7.010	7.020	6.880	7.090	1,289,150	9,020,590	6.9973	3.283	3.283	3.288	3.222	3.320	2,752,761	3.2769	-1.41%
2008-05-09	0	7.110	7.090	7.110	7.040	7.240	622,571	4,438,047	7.1286	3.330	3.320	3.330	3.297	3.391	1,329,395	3.3384	-0.42%
2008-05-08	0	7.140	7.130	7.140	7.050	7.250	570,283	4,068,053	7.1334	3.344	3.339	3.344	3.302	3.395	1,217,743	3.3407	-1.24%
2008-05-07	0	7.230	7.240	7.250	7.190	7.420	1,464,600	10,670,610	7.2857	3.386	3.391	3.395	3.367	3.475	3,127,405	3.4120	-2.43%
2008-05-06	0	7.410	7.410	7.430	7.380	7.650	1,166,000	8,768,940	7.5205	3.470	3.470	3.480	3.456	3.583	2,489,795	3.5220	-1.20%
2008-05-05	0	7.500	7.480	7.500	7.360	7.600	937,200	6,995,920	7.4647	3.512	3.503	3.512	3.447	3.559	2,001,232	3.4958	0.54%
2008-05-02	0	7.460	7.460	7.470	7.280	7.600	1,465,000	10,943,250	7.4698	3.494	3.494	3.498	3.409	3.559	3,128,259	3.4982	3.61%
2008-04-30	0	7.200	7.190	7.330	7.140	7.380	1,924,000	13,879,720	7.2140	3.372	3.367	3.433	3.344	3.456	4,108,376	3.3784	-1.64%
2008-04-29	0	7.320	7.310	7.320	7.250	7.570	1,277,000	9,424,540	7.3802	3.428	3.423	3.428	3.395	3.545	2,726,817	3.4562	-2.40%
2008-04-28	0	7.500	7.420	7.500	7.300	7.750	796,000	5,971,380	7.5017	3.512	3.475	3.512	3.419	3.629	1,699,723	3.5131	0.67%
2008-04-25	0	7.450	7.450	7.470	7.400	7.740	2,273,500	17,298,300	7.6087	3.489	3.489	3.498	3.466	3.625	4,854,674	3.5632	2.05%
2008-04-24	0	7.300	7.290	7.400	7.120	7.370	1,324,000	9,622,840	7.2680	3.419	3.414	3.466	3.334	3.451	2,827,178	3.4037	0.97%
2008-04-23	0	7.230	7.130	7.280	7.100	7.350	1,530,000	11,047,660	7.2207	3.386	3.339	3.409	3.325	3.442	3,267,056	3.3815	-0.55%
2008-04-22	0	7.270	7.240	7.300	7.180	7.350	1,234,000	8,944,080	7.2480	3.405	3.391	3.419	3.362	3.442	2,634,998	3.3943	-1.49%
2008-04-21	0	7.380	7.380	7.390	6.650	7.390	2,910,000	20,629,840	7.0893	3.456	3.456	3.461	3.114	3.461	6,213,812	3.3200	14.24%
2008-04-18	0	6.460	6.410	6.480	6.400	6.710	1,984,000	13,072,440	6.5889	3.025	3.002	3.035	2.997	3.142	4,236,496	3.0857	-0.15%
2008-04-17	0	6.470	6.430	6.470	6.410	6.690	2,598,000	17,081,840	6.5750	3.030	3.011	3.030	3.002	3.133	5,547,589	3.0791	-1.37%
2008-04-16	0	6.560	6.520	6.580	6.420	6.800	1,204,400	7,900,652	6.5598	3.072	3.053	3.081	3.007	3.185	2,571,792	3.0720	-0.15%
2008-04-15	0	6.570	6.540	6.550	6.250	6.860	1,738,000	11,215,320	6.4530	3.077	3.063	3.067	2.927	3.213	3,711,204	3.0220	-2.23%
2008-04-14	0	6.720	6.680	6.720	6.650	6.820	556,000	3,734,860	6.7174	3.147	3.128	3.147	3.114	3.194	1,187,244	3.1458	-1.75%
2008-04-11	0	6.840	6.830	6.850	6.650	6.900	564,000	3,844,440	6.8164	3.203	3.199	3.208	3.114	3.231	1,204,326	3.1922	3.17%
2008-04-10	0	6.630	6.600	6.630	6.530	6.700	646,800	4,272,916	6.6062	3.105	3.091	3.105	3.058	3.138	1,381,132	3.0938	1.38%
2008-04-09	0	6.540	6.500	6.540	6.500	7.000	672,000	4,524,280	6.7326	3.063	3.044	3.063	3.044	3.278	1,434,942	3.1529	-4.25%
2008-04-08	0	6.830	6.830	6.840	6.480	6.850	1,720,155	11,430,014	6.6448	3.199	3.199	3.203	3.035	3.208	3,673,100	3.1118	3.64%
2008-04-07	0	6.590	6.570	6.590	6.470	6.600	832,000	5,458,080	6.5602	3.086	3.077	3.086	3.030	3.091	1,776,595	3.0722	1.85%
2008-04-03	0	6.470	6.450	6.470	6.360	6.500	716,000	4,603,900	6.4300	3.030	3.021	3.030	2.978	3.044	1,528,897	3.0113	-1.22%
2008-04-02	0	6.550	6.550	6.620	6.220	6.780	1,436,000	9,367,500	6.5233	3.067	3.067	3.100	2.913	3.175	3,066,335	3.0550	6.33%
2008-04-01	0	6.160	6.150	6.160	6.060	6.450	1,560,217	9,724,029	6.2325	2.885	2.880	2.885	2.838	3.021	3,331,579	2.9187	1.82%
2008-03-31	0	6.050	6.050	6.060	5.550	6.100	2,050,000	11,906,620	5.8081	2.833	2.833	2.838	2.599	2.857	4,377,428	2.7200	8.04%
2008-03-28	0	5.600	5.580	5.600	5.540	5.720	1,397,016	7,826,578	5.6024	2.623	2.613	2.623	2.594	2.679	2,983,091	2.6236	-2.61%
2008-03-27	0	5.750	5.710	5.750	5.700	6.010	1,432,000	8,331,860	5.8183	2.693	2.674	2.693	2.669	2.815	3,057,793	2.7248	-2.87%
2008-03-26	0	5.920	5.900	5.920	5.500	5.990	1,794,000	10,343,700	5.7657	2.772	2.763	2.772	2.576	2.805	3,830,783	2.7002	8.82%
2008-03-25	0	5.440	5.400	5.440	5.100	5.530	1,969,167	10,498,693	5.3315	2.548	2.529	2.548	2.388	2.590	4,204,822	2.4968	2.84%
2008-03-20	0	5.290	5.230	5.300	5.000	5.520	1,400,000	7,296,416	5.2117	2.477	2.449	2.482	2.342	2.585	2,989,463	2.4407	-3.99%
2008-03-19	0	5.510	5.540	5.560	5.490	6.000	2,332,000	13,273,700	5.6920	2.580	2.594	2.604	2.571	2.810	4,979,591	2.6656	-1.78%
2008-03-18	0	5.610	5.610	5.800	5.600	6.360	3,192,000	18,860,800	5.9088	2.627	2.627	2.716	2.623	2.978	6,815,975	2.7671	-12.62%
2008-03-17	0	6.420	6.400	6.420	6.410	6.820	2,126,000	13,957,280	6.5650	3.007	2.997	3.007	3.002	3.194	4,539,713	3.0745	-7.89%
2008-03-14	0	6.970	6.900	6.970	6.810	7.180	596,000	4,142,300	6.9502	3.264	3.231	3.264	3.189	3.362	1,272,657	3.2548	-0.14%
2008-03-13	0	6.980	6.980	7.010	6.800	7.150	544,000	3,825,980	7.0331	3.269	3.269	3.283	3.185	3.348	1,161,620	3.2937	-2.38%
2008-03-12	0	7.150	7.100	7.200	7.000	7.490	1,552,000	11,096,360	7.1497	3.348	3.325	3.372	3.278	3.508	3,314,033	3.3483	-0.69%
2008-03-11	0	7.200	7.150	7.180	7.050	7.300	1,134,000	8,109,560	7.1513	3.372	3.348	3.362	3.302	3.419	2,421,465	3.3490	0.00%
2008-03-10	0	7.200	7.150	7.360	7.000	7.480	1,437,600	10,302,140	7.1662	3.372	3.348	3.447	3.278	3.503	3,069,751	3.3560	-2.04%
2008-03-07	0	7.350	7.310	7.350	7.300	7.630	1,640,000	12,343,580	7.5266	3.442	3.423	3.442	3.419	3.573	3,501,942	3.5248	-3.80%
2008-03-06	0	7.640	7.620	7.630	7.620	7.750	546,000	4,182,720	7.6607	3.578	3.569	3.573	3.569	3.629	1,165,890	3.5876	0.53%
2008-03-05	0	7.600	7.600	7.650	7.600	7.750	322,000	2,465,640	7.6573	3.559	3.559	3.583	3.559	3.629	687,576	3.5860	-1.17%
2008-03-04	0	7.690	7.660	7.690	7.600	7.820	772,000	5,918,680	7.6667	3.601	3.587	3.601	3.559	3.662	1,648,475	3.5904	-0.39%
2008-03-03	0	7.720	7.720	7.800	7.600	7.960	690,396	5,410,944	7.8374	3.615	3.615	3.653	3.559	3.728	1,474,224	3.6704	-1.15%
2008-02-29	0	7.810	7.810	7.830	7.550	7.900	2,130,000	16,570,380	7.7795	3.658	3.658	3.667	3.536	3.700	4,548,254	3.6432	3.44%
2008-02-28	0	7.550	7.510	7.550	7.500	7.810	4,493,000	34,129,590	7.5962	3.536	3.517	3.536	3.512	3.658	9,594,040	3.5574	-3.33%
2008-02-27	0	7.810	7.810	7.880	7.800	8.000	908,000	7,191,740	7.9204	3.658	3.658	3.690	3.653	3.746	1,938,880	3.7092	-2.13%
2008-02-26	0	7.980	7.930	7.990	7.860	8.050	426,000	3,392,912	7.9646	3.737	3.714	3.742	3.681	3.770	909,651	3.7299	1.27%
2008-02-25	0	7.880	7.870	7.980	7.860	8.040	512,000	4,040,500	7.8916	3.690	3.686	3.737	3.681	3.765	1,093,289	3.6957	-1.99%
2008-02-22	0	8.040	8.010	8.040	8.010	8.100	682,200	5,501,934	8.0650	3.765	3.751	3.765	3.751	3.793	1,456,722	3.7769	-3.60%
2008-02-21	0	8.340	8.320	8.340	8.200	8.400	932,000	7,778,320	8.3458	3.906	3.896	3.906	3.840	3.934	1,990,128	3.9085	1.83%
2008-02-20	0	8.190	8.180	8.190	8.180	8.280	1,056,000	8,645,700	8.1872	3.835	3.831	3.835	3.831	3.878	2,254,909	3.8342	0.12%
2008-02-19	0	8.180	8.180	8.190	8.180	8.360	514,000	4,219,580	8.2093	3.831	3.831	3.835	3.831	3.915	1,097,560	3.8445	-0.12%
2008-02-18	0	8.190	8.180	8.190	8.180	8.390	1,446,000	11,842,960	8.1902	3.835	3.831	3.835	3.831	3.929	3,087,688	3.8355	1.11%
2008-02-15	0	8.100	8.100	8.150	7.870	8.200	710,394	5,747,883	8.0911	3.793	3.793	3.817	3.686	3.840	1,516,926	3.7892	-0.12%
2008-02-14	0	8.110	8.100	8.140	8.000	8.400	418,000	3,385,760	8.0999	3.798	3.793	3.812	3.746	3.934	892,568	3.7933	0.25%
2008-02-13	0	8.090	8.090	8.100	8.050	8.300	581,600	4,716,400	8.1094	3.789	3.789	3.793	3.770	3.887	1,241,908	3.7977	0.12%
2008-02-12	0	8.080	8.070	8.100	8.000	8.460	434,077	3,527,537	8.1265	3.784	3.779	3.793	3.746	3.962	926,898	3.8057	-2.65%
2008-02-11	0	8.300	8.450	8.710	8.200	8.720	54,000	452,440	8.3785	3.887	3.957	4.079	3.840	4.084	115,308	3.9238	-5.57%
2008-02-06	0	8.790	8.500	8.790	8.400	8.790	306,000	2,606,240	8.5171	4.116	3.981	4.116	3.934	4.116	653,411	3.9887	-0.23%
2008-02-05	0	8.810	8.810	8.820	8.600	8.850	812,000	7,139,660	8.7927	4.126	4.126	4.131	4.027	4.145	1,733,888	4.1177	-0.45%
2008-02-04	0	8.850	8.800	8.850	8.600	8.890	782,000	6,799,000	8.6944	4.145	4.121	4.145	4.027	4.163	1,669,828	4.0717	2.91%
2008-02-01	0	8.600	8.460	8.600	8.160	8.690	1,650,853	13,724,417	8.3135	4.027	3.962	4.027	3.821	4.070	3,525,117	3.8933	5.39%
2008-01-31	0	8.160	8.070	8.160	8.070	8.320	1,126,000	9,203,060	8.1732	3.821	3.779	3.821	3.779	3.896	2,404,382	3.8276	-1.09%
2008-01-30	0	8.250	8.260	8.280	8.090	8.410	1,435,549	11,875,607	8.2725	3.864	3.868	3.878	3.789	3.939	3,065,372	3.8741	1.98%
2008-01-29	0	8.090	8.070	8.140	8.030	8.290	915,000	7,437,552	8.1285	3.789	3.779	3.812	3.761	3.882	1,953,827	3.8067	0.00%
2008-01-28	0	8.090	8.020	8.100	8.050	8.300	719,638	5,870,534	8.1576	3.789	3.756	3.793	3.770	3.887	1,536,665	3.8203	-2.53%
2008-01-25	0	8.300	8.230	8.300	7.750	8.300	1,999,200	16,248,540	8.1275	3.887	3.854	3.887	3.629	3.887	4,268,953	3.8062	10.08%
2008-01-24	0	7.540	7.510	7.550	6.900	7.700	4,298,000	31,419,220	7.3102	3.531	3.517	3.536	3.231	3.606	9,177,651	3.4234	8.49%
2008-01-23	0	6.950	6.950	7.000	6.490	7.840	3,590,800	24,893,540	6.9326	3.255	3.255	3.278	3.039	3.672	7,667,545	3.2466	-2.80%
2008-01-22	0	7.150	7.100	7.150	7.150	7.800	1,666,000	12,568,730	7.5443	3.348	3.325	3.348	3.348	3.653	3,557,461	3.5331	-10.74%
2008-01-21	0	8.010	8.000	8.020	7.800	8.290	765,000	6,147,770	8.0363	3.751	3.746	3.756	3.653	3.882	1,633,528	3.7635	-2.20%
2008-01-18	0	8.190	8.160	8.190	7.820	8.340	456,000	3,728,220	8.1759	3.835	3.821	3.835	3.662	3.906	973,711	3.8289	-1.33%
2008-01-17	0	8.300	8.290	8.340	7.710	8.400	932,000	7,567,340	8.1195	3.887	3.882	3.906	3.611	3.934	1,990,128	3.8024	6.00%
2008-01-16	0	7.830	7.820	7.970	7.800	8.600	3,198,000	25,480,260	7.9676	3.667	3.662	3.732	3.653	4.027	6,828,787	3.7313	-10.72%
2008-01-15	0	8.770	8.760	8.820	8.740	9.050	500,537	4,424,111	8.8387	4.107	4.102	4.131	4.093	4.238	1,068,812	4.1393	-2.99%
2008-01-14	0	9.040	9.030	9.050	8.930	9.150	606,000	5,484,320	9.0500	4.234	4.229	4.238	4.182	4.285	1,294,010	4.2382	-1.74%
2008-01-11	0	9.200	9.190	9.200	9.190	9.380	344,800	3,190,820	9.2541	4.308	4.304	4.308	4.304	4.393	736,262	4.3338	-1.92%
2008-01-10	0	9.380	9.260	9.380	9.200	9.390	244,000	2,266,820	9.2902	4.393	4.337	4.393	4.308	4.397	521,021	4.3507	2.51%
2008-01-09	0	9.150	9.150	9.300	9.150	9.380	841,009	7,768,862	9.2375	4.285	4.285	4.355	4.285	4.393	1,795,832	4.3261	-2.45%
2008-01-08	0	9.380	9.300	9.450	9.300	9.580	1,410,000	13,308,300	9.4385	4.393	4.355	4.426	4.355	4.486	3,010,816	4.4202	-0.21%
2008-01-07	0	9.400	9.390	9.440	9.230	9.610	446,000	4,216,460	9.4539	4.402	4.397	4.421	4.323	4.500	952,357	4.4274	-4.08%
2008-01-04	0	9.800	9.800	9.840	9.200	10.24	2,049,200	20,314,120	9.9132	4.589	4.589	4.608	4.308	4.796	4,375,719	4.6425	5.83%
2008-01-03	0	9.260	9.260	9.270	9.200	9.500	288,588	2,676,540	9.2746	4.337	4.337	4.341	4.308	4.449	616,231	4.3434	-1.28%
2008-01-02	0	9.380	9.310	9.380	9.300	9.510	648,000	6,087,480	9.3943	4.393	4.360	4.393	4.355	4.454	1,383,694	4.3994	-2.29%
2007-12-31	0	9.600	9.520	9.600	9.400	9.600	1,293,926	12,342,530	9.5388	4.496	4.458	4.496	4.402	4.496	2,762,960	4.4671	3.00%
2007-12-28	0	9.320	9.300	9.350	9.200	9.430	997,435	9,213,727	9.2374	4.365	4.355	4.379	4.308	4.416	2,129,853	4.3260	-1.89%
2007-12-27	0	9.500	9.480	9.520	9.260	9.520	900,000	8,444,140	9.3824	4.449	4.440	4.458	4.337	4.458	1,921,797	4.3939	2.48%
2007-12-24	0	9.270	9.270	9.300	9.240	9.350	428,000	3,960,286	9.2530	4.341	4.341	4.355	4.327	4.379	913,921	4.3333	0.22%
2007-12-21	0	9.250	9.210	9.270	9.180	9.270	532,000	4,899,800	9.2102	4.332	4.313	4.341	4.299	4.341	1,135,996	4.3132	1.20%
2007-12-20	0	9.140	9.120	9.170	9.010	9.250	310,345	2,826,656	9.1081	4.280	4.271	4.294	4.219	4.332	662,689	4.2654	0.11%
2007-12-19	0	9.130	9.100	9.130	8.780	9.130	1,796,000	16,022,780	8.9214	4.276	4.262	4.276	4.112	4.276	3,835,054	4.1780	4.46%
2007-12-18	0	8.740	8.720	8.780	8.700	8.780	779,000	6,815,050	8.7485	4.093	4.084	4.112	4.074	4.112	1,663,422	4.0970	-0.46%
2007-12-17	0	8.780	8.760	8.790	8.750	8.890	1,091,938	9,593,054	8.7853	4.112	4.102	4.116	4.098	4.163	2,331,649	4.1143	-0.79%
2007-12-14	0	8.850	8.810	9.000	8.670	9.100	1,195,000	10,640,270	8.9040	4.145	4.126	4.215	4.060	4.262	2,551,720	4.1698	-2.53%
2007-12-13	0	9.080	9.060	9.240	9.010	9.650	1,027,900	9,527,535	9.2689	4.252	4.243	4.327	4.219	4.519	2,194,906	4.3407	-4.42%
2007-12-12	0	9.500	9.460	9.500	9.460	9.700	1,186,500	11,333,890	9.5524	4.449	4.430	4.449	4.430	4.543	2,533,570	4.4735	-2.86%
2007-12-11	0	9.780	9.750	9.780	9.740	9.860	794,200	7,768,235	9.7812	4.580	4.566	4.580	4.561	4.618	1,695,880	4.5807	0.31%
2007-12-10	0	9.750	9.750	9.760	9.500	9.850	283,381	2,775,876	9.7956	4.566	4.566	4.571	4.449	4.613	605,112	4.5874	0.52%
2007-12-07	0	9.700	9.700	9.790	9.650	9.990	664,000	6,482,920	9.7634	4.543	4.543	4.585	4.519	4.678	1,417,859	4.5723	-1.12%
2007-12-06	0	9.810	9.760	9.770	9.700	10.20	1,370,000	13,527,180	9.8739	4.594	4.571	4.575	4.543	4.777	2,925,403	4.6240	-3.25%
2007-12-05	0	10.14	10.08	10.20	10.06	10.36	2,112,723	21,575,182	10.212	4.749	4.721	4.777	4.711	4.852	4,511,362	4.7824	1.50%
2007-12-04	0	9.990	9.990	10.06	9.900	10.16	538,927	5,372,832	9.9695	4.678	4.678	4.711	4.636	4.758	1,150,787	4.6688	0.91%
2007-12-03	0	9.900	9.900	9.950	9.900	10.34	1,144,267	11,518,450	10.066	4.636	4.636	4.660	4.636	4.842	2,443,388	4.7141	-1.98%
2007-11-30	0	10.10	10.10	10.20	9.990	10.34	1,946,000	19,735,920	10.142	4.730	4.730	4.777	4.678	4.842	4,155,353	4.7495	1.00%
2007-11-29	0	10.00	10.04	10.06	9.600	10.08	2,186,000	21,658,900	9.9080	4.683	4.702	4.711	4.496	4.721	4,667,833	4.6400	7.07%
2007-11-28	0	9.340	9.270	9.350	9.200	9.600	880,000	8,239,952	9.3636	4.374	4.341	4.379	4.308	4.496	1,879,091	4.3851	-0.64%
2007-11-27	0	9.400	9.380	9.410	9.120	9.490	1,076,000	10,093,360	9.3804	4.402	4.393	4.407	4.271	4.444	2,297,616	4.3930	-2.08%
2007-11-26	0	9.600	9.580	9.600	9.010	9.680	2,600,000	24,211,680	9.3122	4.496	4.486	4.496	4.219	4.533	5,551,859	4.3610	7.02%
2007-11-23	0	8.970	8.970	9.000	8.400	9.000	2,634,000	23,140,060	8.7851	4.201	4.201	4.215	3.934	4.215	5,624,461	4.1142	1.59%
2007-11-22	0	8.830	8.840	8.850	8.400	9.620	4,561,000	41,153,076	9.0228	4.135	4.140	4.145	3.934	4.505	9,739,243	4.2255	-10.81%
2007-11-21	0	9.900	9.800	9.850	9.800	10.28	1,324,800	13,231,880	9.9878	4.636	4.589	4.613	4.589	4.814	2,828,886	4.6774	0.81%
2007-11-20	0	9.820	9.850	10.00	9.540	10.00	1,468,000	14,165,820	9.6497	4.599	4.613	4.683	4.468	4.683	3,134,665	4.5191	0.00%
2007-11-19	0	9.820	9.790	9.820	9.590	9.910	432,000	4,206,180	9.7365	4.599	4.585	4.599	4.491	4.641	922,463	4.5597	0.10%
2007-11-16	0	9.810	9.810	9.890	9.800	10.20	1,250,000	12,403,860	9.9231	4.594	4.594	4.632	4.589	4.777	2,669,163	4.6471	-3.44%
2007-11-15	0	10.16	10.16	10.20	10.14	10.60	472,000	4,861,400	10.300	4.758	4.758	4.777	4.749	4.964	1,007,876	4.8234	-1.36%
2007-11-14	0	10.30	10.38	10.44	10.26	10.84	2,122,000	22,150,720	10.439	4.824	4.861	4.889	4.805	5.076	4,531,171	4.8885	-0.58%
2007-11-13	0	10.36	10.26	10.42	10.00	10.74	2,322,000	24,014,240	10.342	4.852	4.805	4.880	4.683	5.030	4,958,238	4.8433	-1.33%
2007-11-12	0	10.50	10.48	10.50	10.38	10.90	6,169,000	66,043,080	10.706	4.917	4.908	4.917	4.861	5.105	13,172,854	5.0136	-4.55%
2007-11-09	0	11.00	10.98	11.00	10.82	11.50	4,835,200	53,471,256	11.059	5.151	5.142	5.151	5.067	5.386	10,324,750	5.1789	-1.26%
2007-11-08	0	11.14	11.06	11.12	10.50	11.30	8,095,658	89,723,067	11.083	5.217	5.180	5.208	4.917	5.292	17,286,906	5.1902	2.58%
2007-11-07	0	10.86	10.84	10.86	10.60	11.50	8,537,600	93,652,768	10.969	5.086	5.076	5.086	4.964	5.386	18,230,598	5.1371	3.04%
2007-11-06	0	10.54	10.54	10.58	10.02	10.56	2,695,000	27,952,740	10.372	4.936	4.936	4.955	4.692	4.945	5,754,716	4.8574	3.13%
2007-11-05	0	10.22	10.08	10.28	9.900	10.90	3,414,000	35,035,640	10.262	4.786	4.721	4.814	4.636	5.105	7,290,018	4.8060	-5.72%
2007-11-02	0	10.84	10.88	10.90	9.900	10.88	3,587,620	37,028,352	10.321	5.076	5.095	5.105	4.636	5.095	7,660,755	4.8335	8.18%
2007-11-01	0	10.02	10.02	10.08	10.00	10.54	1,555,000	15,986,960	10.281	4.692	4.692	4.721	4.683	4.936	3,320,439	4.8147	-1.18%
2007-10-31	0	10.14	10.12	10.16	9.950	10.28	1,096,000	11,128,540	10.154	4.749	4.739	4.758	4.660	4.814	2,340,322	4.7551	-1.55%
2007-10-30	0	10.30	10.20	10.30	9.920	10.44	3,374,000	34,265,820	10.156	4.824	4.777	4.824	4.646	4.889	7,204,605	4.7561	-0.77%
2007-10-29	0	10.38	10.40	10.50	10.38	11.16	7,408,000	79,276,620	10.701	4.861	4.870	4.917	4.861	5.226	15,818,529	5.0116	-2.99%
2007-10-26	0	10.70	10.62	10.66	9.800	10.92	7,688,200	81,391,332	10.587	5.011	4.973	4.992	4.589	5.114	16,416,848	4.9578	4.90%
2007-10-25	0	10.20	10.20	10.22	9.990	10.60	8,042,000	82,139,000	10.214	4.777	4.777	4.786	4.678	4.964	17,172,328	4.7832	6.03%
2007-10-24	0	9.620	9.600	9.620	8.740	9.650	9,063,133	85,435,129	9.4267	4.505	4.496	4.505	4.093	4.519	19,352,785	4.4146	11.73%
2007-10-23	0	8.610	8.600	8.650	8.000	8.660	1,983,000	16,709,760	8.4265	4.032	4.027	4.051	3.746	4.056	4,234,360	3.9462	8.71%
2007-10-22	0	7.920	7.910	7.920	7.800	8.100	2,024,000	16,068,520	7.9390	3.709	3.704	3.709	3.653	3.793	4,321,909	3.7179	-5.04%
2007-10-18	0	8.340	8.330	8.340	8.200	8.520	1,325,602	11,020,828	8.3138	3.906	3.901	3.906	3.840	3.990	2,830,598	3.8935	-0.95%
2007-10-17	0	8.420	8.360	8.420	8.360	8.650	1,554,880	13,123,889	8.4405	3.943	3.915	3.943	3.915	4.051	3,320,183	3.9528	-2.77%
2007-10-16	0	8.660	8.660	8.680	8.660	8.950	1,225,200	10,737,940	8.7642	4.056	4.056	4.065	4.056	4.191	2,616,207	4.1044	-3.24%
2007-10-15	0	8.950	8.950	9.000	8.740	9.190	2,029,877	17,956,964	8.8463	4.191	4.191	4.215	4.093	4.304	4,334,458	4.1428	-2.72%
2007-10-12	0	9.200	9.180	9.200	8.830	9.200	3,650,000	32,971,520	9.0333	4.308	4.299	4.308	4.135	4.308	7,793,956	4.2304	0.88%
2007-10-11	0	9.120	9.120	9.130	9.100	9.480	2,172,000	20,026,600	9.2203	4.271	4.271	4.276	4.262	4.440	4,637,938	4.3180	-2.56%
2007-10-10	0	9.360	9.360	9.380	9.360	9.620	1,745,600	16,519,016	9.4632	4.383	4.383	4.393	4.383	4.505	3,727,433	4.4317	-1.47%
2007-10-09	0	9.500	9.500	9.520	9.490	9.620	1,726,000	16,423,660	9.5154	4.449	4.449	4.458	4.444	4.505	3,685,581	4.4562	-0.84%
2007-10-08	0	9.580	9.710	9.730	9.500	10.26	1,016,000	9,905,900	9.7499	4.486	4.547	4.557	4.449	4.805	2,169,496	4.5660	-3.91%
2007-10-05	0	10.00	9.860	10.00	9.750	10.00	1,278,000	12,671,220	9.9149	4.669	4.604	4.669	4.552	4.669	2,737,164	4.6293	3.63%
2007-10-04	0	9.650	9.600	9.650	9.600	10.12	1,515,000	15,042,340	9.9289	4.506	4.482	4.506	4.482	4.725	3,244,760	4.6359	-4.64%
2007-10-03	0	10.12	10.30	10.40	9.300	10.68	4,459,667	43,799,164	9.8212	4.725	4.809	4.856	4.342	4.987	9,551,518	4.5856	-4.71%
2007-10-02	0	10.62	10.62	10.68	10.56	10.84	4,134,800	44,371,640	10.731	4.959	4.959	4.987	4.931	5.061	8,855,732	5.0105	1.53%
2007-09-28	0	10.46	10.44	10.48	10.34	10.62	2,143,060	22,487,122	10.493	4.884	4.875	4.893	4.828	4.959	4,589,911	4.8992	1.36%
2007-09-27	0	10.32	10.32	10.34	10.12	10.60	2,404,180	24,804,082	10.317	4.818	4.818	4.828	4.725	4.949	5,149,166	4.8171	2.58%
2007-09-25	0	10.06	10.00	10.10	9.400	10.78	6,130,350	61,550,176	10.040	4.697	4.669	4.716	4.389	5.033	13,129,713	4.6879	-4.73%
2007-09-24	0	10.56	10.56	10.58	10.00	10.84	8,137,560	85,031,564	10.449	4.931	4.931	4.940	4.669	5.061	17,428,666	4.8788	10.00%
2007-09-21	0	9.600	9.580	9.600	8.930	9.650	5,380,000	50,578,682	9.4012	4.482	4.473	4.482	4.169	4.506	11,522,646	4.3895	7.74%
2007-09-20	0	8.910	8.910	8.930	8.710	9.020	1,296,000	11,547,380	8.9100	4.160	4.160	4.169	4.067	4.211	2,775,716	4.1601	1.83%
2007-09-19	0	8.750	8.680	8.780	8.630	8.880	1,506,520	13,148,652	8.7278	4.085	4.053	4.099	4.029	4.146	3,226,598	4.0751	2.10%
2007-09-18	0	8.570	8.560	8.580	8.320	8.690	555,675	4,716,338	8.4876	4.001	3.997	4.006	3.885	4.057	1,190,120	3.9629	1.30%
2007-09-17	0	8.460	8.430	8.470	8.420	8.790	1,552,000	13,221,160	8.5188	3.950	3.936	3.955	3.931	4.104	3,324,005	3.9775	-3.75%
2007-09-14	0	8.790	8.780	8.790	8.600	9.120	1,566,000	13,885,420	8.8668	4.104	4.099	4.104	4.015	4.258	3,353,990	4.1400	-2.98%
2007-09-13	0	9.060	8.960	9.060	8.920	9.150	4,840,000	43,736,016	9.0364	4.230	4.183	4.230	4.165	4.272	10,366,098	4.2191	0.00%
2007-09-12	0	9.060	9.020	9.070	8.950	9.300	2,516,220	22,903,259	9.1022	4.230	4.211	4.235	4.179	4.342	5,389,129	4.2499	0.78%
2007-09-11	0	8.990	8.950	9.000	8.850	9.240	2,169,000	19,515,860	8.9976	4.197	4.179	4.202	4.132	4.314	4,645,468	4.2011	1.47%
2007-09-10	0	8.860	8.710	8.860	8.300	8.890	1,401,000	12,140,830	8.6658	4.137	4.067	4.137	3.875	4.151	3,000,600	4.0461	0.11%
2007-09-07	0	8.850	8.820	8.890	8.400	8.980	2,588,000	22,557,640	8.7162	4.132	4.118	4.151	3.922	4.193	5,542,864	4.0697	5.36%
2007-09-06	0	8.400	8.390	8.450	8.220	8.500	1,918,000	16,091,534	8.3897	3.922	3.917	3.945	3.838	3.969	4,107,888	3.9172	0.00%
2007-09-05	0	8.400	8.390	8.400	8.390	9.180	3,075,200	26,613,640	8.6543	3.922	3.917	3.922	3.917	4.286	6,586,327	4.0407	-5.72%
2007-09-04	0	8.910	8.880	8.900	8.900	9.570	2,198,000	20,046,420	9.1203	4.160	4.146	4.155	4.155	4.468	4,707,579	4.2583	-4.91%
2007-09-03	0	9.370	9.300	9.380	9.020	10.20	4,304,000	40,440,420	9.3960	4.375	4.342	4.380	4.211	4.762	9,218,117	4.3871	10.24%
2007-08-31	1	-	-	-	-	-	0	0	-	3.969	-	-	-	-	0	-	0.00%
2007-08-30	1	8.500	8.500	8.540	8.500	8.620	582,000	4,986,260	8.5675	3.969	3.969	3.987	3.969	4.025	1,246,502	4.0002	0.59%
2007-08-29	0	8.450	8.400	8.450	8.100	8.450	1,711,000	14,285,620	8.3493	3.945	3.922	3.945	3.782	3.945	3,664,544	3.8983	-3.43%
2007-08-28	0	8.750	8.720	8.730	8.620	9.080	1,994,000	17,439,200	8.7458	4.085	4.071	4.076	4.025	4.240	4,270,661	4.0835	-1.46%
2007-08-27	0	8.880	8.880	8.920	8.640	9.170	2,874,000	25,691,400	8.9392	4.146	4.146	4.165	4.034	4.282	6,155,406	4.1738	5.71%
2007-08-24	0	8.400	8.400	8.410	8.100	8.900	3,198,000	26,724,200	8.3565	3.922	3.922	3.927	3.782	4.155	6,849,335	3.9017	-4.22%
2007-08-23	0	8.770	8.750	8.790	8.240	8.900	3,268,000	28,013,940	8.5722	4.095	4.085	4.104	3.847	4.155	6,999,258	4.0024	8.41%
2007-08-22	0	8.090	8.050	8.100	7.610	8.260	3,566,000	28,504,920	7.9935	3.777	3.759	3.782	3.553	3.857	7,637,501	3.7322	4.25%
2007-08-21	0	7.760	7.760	7.780	7.630	8.250	2,716,000	21,312,720	7.8471	3.623	3.623	3.633	3.562	3.852	5,817,009	3.6639	-1.52%
2007-08-20	0	7.880	7.880	7.900	7.500	7.980	4,615,000	36,231,300	7.8508	3.679	3.679	3.689	3.502	3.726	9,884,203	3.6656	12.57%
2007-08-17	0	7.000	6.960	7.000	6.250	7.710	5,805,544	38,794,295	6.6823	3.268	3.250	3.268	2.918	3.600	12,434,058	3.1200	-11.50%
2007-08-16	0	7.910	7.910	8.000	7.850	8.640	1,694,000	13,804,060	8.1488	3.693	3.693	3.735	3.665	4.034	3,628,134	3.8047	-10.52%
2007-08-15	0	8.840	8.800	8.840	8.700	9.000	1,006,847	8,931,254	8.8705	4.127	4.109	4.127	4.062	4.202	2,156,420	4.1417	-3.39%
2007-08-14	0	9.150	9.080	9.150	9.060	9.200	552,760	5,048,160	9.1326	4.272	4.240	4.272	4.230	4.296	1,183,877	4.2641	-0.54%
2007-08-13	0	9.200	9.160	9.200	8.950	9.400	900,000	8,213,760	9.1264	4.296	4.277	4.296	4.179	4.389	1,927,580	4.2612	-2.44%
2007-08-10	0	9.430	9.430	9.490	8.630	9.430	1,900,000	17,130,960	9.0163	4.403	4.403	4.431	4.029	4.403	4,069,336	4.2098	0.11%
2007-08-09	0	9.420	9.340	9.420	9.300	10.02	2,270,000	22,246,772	9.8003	4.398	4.361	4.398	4.342	4.678	4,861,786	4.5758	-1.67%
2007-08-08	0	9.580	9.550	9.600	8.700	9.900	3,321,000	30,627,100	9.2223	4.473	4.459	4.482	4.062	4.622	7,112,771	4.3059	10.62%
2007-08-07	0	8.660	8.660	8.700	8.000	10.20	5,648,400	50,305,432	8.9061	4.043	4.043	4.062	3.735	4.762	12,097,494	4.1583	-11.27%
2007-08-06	0	9.760	9.880	9.900	9.570	10.30	2,598,000	25,896,220	9.9678	4.557	4.613	4.622	4.468	4.809	5,564,282	4.6540	-7.92%
2007-08-03	0	10.60	10.60	10.66	10.26	10.66	882,000	9,179,160	10.407	4.949	4.949	4.977	4.790	4.977	1,889,029	4.8592	1.34%
2007-08-02	0	10.46	10.44	10.48	10.14	10.74	1,829,600	18,991,976	10.380	4.884	4.875	4.893	4.734	5.015	3,918,556	4.8467	-0.76%
2007-08-01	0	10.54	10.54	10.58	10.24	11.02	2,048,000	21,727,000	10.609	4.921	4.921	4.940	4.781	5.145	4,386,316	4.9534	-3.30%
2007-07-31	0	10.90	10.88	10.90	10.82	11.30	2,478,800	27,502,160	11.095	5.089	5.080	5.089	5.052	5.276	5,308,984	5.1803	1.11%
2007-07-30	0	10.78	10.78	10.80	10.20	10.96	1,335,000	14,254,560	10.678	5.033	5.033	5.043	4.762	5.117	2,859,244	4.9854	4.66%
2007-07-27	0	10.30	10.30	10.36	10.20	10.50	3,014,000	31,089,360	10.315	4.809	4.809	4.837	4.762	4.903	6,455,252	4.8161	-3.01%
2007-07-26	0	10.62	10.62	10.70	10.54	10.88	1,566,000	16,709,800	10.670	4.959	4.959	4.996	4.921	5.080	3,353,990	4.9821	-1.85%
2007-07-25	0	10.82	10.80	10.82	10.78	11.06	1,412,000	15,408,160	10.912	5.052	5.043	5.052	5.033	5.164	3,024,159	5.0950	-0.92%
2007-07-24	0	10.92	10.90	10.92	10.88	11.30	1,750,000	19,176,120	10.958	5.099	5.089	5.099	5.080	5.276	3,748,073	5.1163	-1.62%
2007-07-23	0	11.10	11.10	11.12	10.90	11.40	1,370,000	15,227,960	11.115	5.183	5.183	5.192	5.089	5.323	2,934,205	5.1898	-2.46%
2007-07-20	0	11.38	11.30	11.40	11.10	11.50	1,248,000	14,118,240	11.313	5.313	5.276	5.323	5.183	5.369	2,672,911	5.2820	-0.87%
2007-07-19	0	11.48	11.42	11.48	10.70	11.74	3,209,000	36,727,140	11.445	5.360	5.332	5.360	4.996	5.481	6,872,894	5.3438	2.32%
2007-07-18	0	11.22	11.22	11.24	10.34	11.60	5,050,000	56,624,080	11.213	5.239	5.239	5.248	4.828	5.416	10,815,867	5.2353	7.88%
2007-07-17	0	10.40	10.38	10.40	10.30	10.56	1,417,000	14,722,280	10.390	4.856	4.846	4.856	4.809	4.931	3,034,868	4.8510	-0.95%
2007-07-16	0	10.50	10.50	10.52	10.30	10.60	1,368,000	14,273,520	10.434	4.903	4.903	4.912	4.809	4.949	2,929,922	4.8716	-1.32%
2007-07-13	0	10.64	10.62	10.66	10.54	10.92	1,658,000	17,707,560	10.680	4.968	4.959	4.977	4.921	5.099	3,551,031	4.9866	-0.75%
2007-07-12	0	10.72	10.72	10.74	10.72	10.96	1,130,000	12,201,760	10.798	5.005	5.005	5.015	5.005	5.117	2,420,184	5.0417	0.00%
2007-07-11	0	10.72	10.70	10.72	10.68	11.00	1,755,992	19,011,531	10.827	5.005	4.996	5.005	4.987	5.136	3,760,906	5.0550	-2.55%
2007-07-10	0	11.00	11.00	11.06	10.70	11.10	2,281,200	24,846,000	10.892	5.136	5.136	5.164	4.996	5.183	4,885,773	5.0854	0.55%
2007-07-09	0	10.94	10.90	10.92	10.60	11.10	4,448,000	48,495,440	10.903	5.108	5.089	5.099	4.949	5.183	9,526,530	5.0906	2.24%
2007-07-06	0	10.70	10.70	10.72	10.40	10.82	5,477,000	58,427,420	10.668	4.996	4.996	5.005	4.856	5.052	11,730,397	4.9809	-0.56%
2007-07-05	0	10.76	10.74	10.76	10.70	11.00	4,526,000	48,876,840	10.799	5.024	5.015	5.024	4.996	5.136	9,693,587	5.0422	-2.18%
2007-07-04	0	11.00	10.92	11.00	10.64	11.32	5,202,800	56,823,528	10.922	5.136	5.099	5.136	4.968	5.285	11,143,127	5.0994	-2.65%
2007-07-03	0	11.30	11.26	11.40	11.20	12.10	4,308,000	49,492,590	11.489	5.276	5.257	5.323	5.229	5.650	9,226,684	5.3641	-3.25%
2007-06-29	0	11.68	11.62	11.68	11.60	12.72	7,081,184	85,259,591	12.040	5.453	5.425	5.453	5.416	5.939	15,166,167	5.6217	-5.65%
2007-06-28	0	12.38	12.28	12.34	10.60	12.76	10,025,400	119,056,628	11.875	5.780	5.734	5.762	4.949	5.958	21,471,959	5.5447	20.19%
2007-06-27	0	10.30	10.28	10.30	10.20	11.10	7,295,000	76,468,320	10.482	4.809	4.800	4.809	4.762	5.183	15,624,109	4.8943	-7.21%
2007-06-26	0	11.10	11.08	11.10	11.02	11.30	2,645,100	29,455,500	11.136	5.183	5.173	5.183	5.145	5.276	5,665,158	5.1994	-3.31%
2007-06-25	0	11.48	11.48	11.52	11.48	11.88	2,543,800	29,605,837	11.638	5.360	5.360	5.379	5.360	5.547	5,448,198	5.4341	-4.33%
2007-06-22	0	12.00	12.00	12.02	11.50	12.22	2,862,797	34,056,476	11.896	5.603	5.603	5.612	5.369	5.706	6,131,412	5.5544	-1.64%
2007-06-21	0	12.20	12.20	12.24	12.20	12.50	3,302,680	40,602,036	12.294	5.696	5.696	5.715	5.696	5.836	7,073,534	5.7400	-2.71%
2007-06-20	0	12.54	12.50	12.56	12.40	12.64	1,347,120	16,826,016	12.490	5.855	5.836	5.864	5.790	5.902	2,885,202	5.8318	-0.79%
2007-06-18	0	12.64	12.64	12.68	12.40	12.94	1,433,200	18,115,540	12.640	5.902	5.902	5.920	5.790	6.042	3,069,564	5.9017	-2.32%
2007-06-15	0	12.94	12.86	12.88	12.66	13.00	1,687,280	21,709,203	12.866	6.042	6.004	6.014	5.911	6.070	3,613,742	6.0074	2.70%
2007-06-14	0	12.60	12.60	12.66	12.58	12.74	1,770,000	22,416,200	12.665	5.883	5.883	5.911	5.874	5.948	3,790,908	5.9131	0.64%
2007-06-13	0	12.52	12.52	12.56	12.38	12.70	1,300,800	16,265,528	12.504	5.846	5.846	5.864	5.780	5.930	2,785,996	5.8383	-1.88%
2007-06-12	0	12.76	12.76	12.78	12.64	12.94	921,000	11,729,640	12.736	5.958	5.958	5.967	5.902	6.042	1,972,557	5.9464	-1.09%
2007-06-11	0	12.90	12.90	12.94	12.88	13.50	1,488,000	19,439,640	13.064	6.023	6.023	6.042	6.014	6.303	3,186,933	6.0998	-0.62%
2007-06-08	0	12.98	12.96	12.98	12.72	13.10	1,626,000	21,010,840	12.922	6.060	6.051	6.060	5.939	6.116	3,482,495	6.0333	-1.67%
2007-06-07	0	13.20	13.20	13.28	12.58	13.40	2,421,200	31,643,802	13.069	6.163	6.163	6.201	5.874	6.257	5,185,619	6.1022	2.48%
2007-06-06	0	12.88	12.88	12.94	12.60	12.98	2,076,000	26,630,600	12.828	6.014	6.014	6.042	5.883	6.060	4,446,285	5.9894	2.38%
2007-06-05	0	12.58	12.58	12.68	12.36	13.06	2,464,000	31,237,680	12.678	5.874	5.874	5.920	5.771	6.098	5,277,286	5.9193	-3.82%
2007-06-04	0	13.08	13.08	13.16	12.78	13.50	3,313,102	43,497,702	13.129	6.107	6.107	6.144	5.967	6.303	7,095,855	6.1300	2.35%
2007-06-01	0	12.78	12.78	12.84	12.30	13.40	4,414,800	56,995,100	12.910	5.967	5.967	5.995	5.743	6.257	9,455,424	6.0278	-3.18%
2007-05-31	0	13.20	13.20	13.40	13.18	13.94	3,416,400	46,520,736	13.617	6.163	6.163	6.257	6.154	6.509	7,317,095	6.3578	-2.22%
2007-05-30	0	13.50	13.50	13.56	12.90	14.10	88,631,424	1,141,114,787	12.875	6.303	6.303	6.331	6.023	6.583	189,826,868	6.0113	-6.12%
2007-05-29	1	-	-	-	-	-	0	0	-	6.714	-	-	-	-	0	-	0.00%
2007-05-28	0	14.38	14.30	14.38	13.96	15.00	4,229,200	60,309,640	14.260	6.714	6.677	6.714	6.518	7.004	9,057,914	6.6582	-0.83%
2007-05-25	0	14.50	14.40	14.50	13.00	16.50	10,518,064	160,085,455	15.220	6.770	6.723	6.770	6.070	7.704	22,527,125	7.1063	-1.89%
2007-05-23	0	14.78	14.80	14.98	12.66	14.80	11,087,183	147,921,729	13.342	6.901	6.910	6.994	5.911	6.910	23,746,039	6.2293	17.68%
2007-05-22	0	12.56	12.54	12.60	12.00	12.90	6,015,148	75,835,379	12.607	5.864	5.855	5.883	5.603	6.023	12,882,978	5.8865	14.18%
2007-05-21	1	-	-	-	-	-	0	0	-	5.136	-	-	-	-	0	-	0.00%
2007-05-18	0	11.00	10.96	11.00	9.800	11.08	4,508,800	47,590,076	10.555	5.136	5.117	5.136	4.576	5.173	9,656,749	4.9282	10.22%
2007-05-17	0	9.980	9.910	10.00	9.880	10.80	2,799,000	28,647,540	10.235	4.660	4.627	4.669	4.613	5.043	5,994,775	4.7788	1.01%
2007-05-16	0	9.880	9.870	9.880	9.290	9.920	1,822,360	17,776,658	9.7547	4.613	4.608	4.613	4.338	4.632	3,903,050	4.5546	6.35%
2007-05-15	0	9.290	9.290	9.300	9.260	9.540	946,000	8,853,800	9.3592	4.338	4.338	4.342	4.324	4.454	2,026,101	4.3699	-2.62%
2007-05-14	0	9.540	9.490	9.500	9.390	9.900	1,514,800	14,512,560	9.5805	4.454	4.431	4.436	4.384	4.622	3,244,332	4.4732	-1.85%
2007-05-11	0	9.720	9.700	9.720	9.650	10.00	1,517,360	14,806,784	9.7583	4.538	4.529	4.538	4.506	4.669	3,249,815	4.5562	-1.32%
2007-05-10	0	9.850	9.800	9.850	9.630	10.10	3,485,600	34,572,788	9.9187	4.599	4.576	4.599	4.496	4.716	7,465,304	4.6311	3.14%
2007-05-09	0	9.600	9.600	9.630	9.300	9.660	2,084,000	19,817,320	9.5093	4.459	4.459	4.473	4.320	4.487	4,486,788	4.4168	1.16%
2007-05-08	0	9.490	9.470	9.490	9.450	9.600	1,046,933	9,969,335	9.5224	4.408	4.399	4.408	4.389	4.459	2,254,014	4.4229	-1.15%
2007-05-07	0	9.600	9.600	9.620	9.220	9.690	2,836,960	27,082,455	9.5463	4.459	4.459	4.468	4.282	4.501	6,107,887	4.4340	4.58%
2007-05-04	0	9.180	9.150	9.180	9.000	9.280	1,034,077	9,504,589	9.1914	4.264	4.250	4.264	4.180	4.310	2,226,336	4.2692	2.80%
2007-05-03	0	8.930	8.910	8.930	8.560	8.980	976,201	8,579,113	8.7883	4.148	4.138	4.148	3.976	4.171	2,101,731	4.0819	4.94%
2007-05-02	0	8.510	8.520	8.550	8.410	8.980	2,382,000	20,645,700	8.6674	3.953	3.957	3.971	3.906	4.171	5,128,373	4.0258	-1.16%
2007-04-30	0	8.610	8.600	8.610	8.500	9.100	3,630,000	31,544,100	8.6898	3.999	3.994	3.999	3.948	4.227	7,815,278	4.0362	-4.44%
2007-04-27	0	9.010	9.000	9.010	9.000	9.370	1,870,000	16,945,010	9.0615	4.185	4.180	4.185	4.180	4.352	4,026,052	4.2088	-3.84%
2007-04-26	0	9.370	9.340	9.370	9.320	9.800	1,065,000	10,065,448	9.4511	4.352	4.338	4.352	4.329	4.552	2,292,912	4.3898	-1.68%
2007-04-25	0	9.530	9.530	9.540	9.300	9.750	1,874,600	17,870,790	9.5331	4.426	4.426	4.431	4.320	4.529	4,035,956	4.4279	0.95%
2007-04-24	0	9.440	9.430	9.450	9.250	9.500	2,276,477	21,404,210	9.4023	4.385	4.380	4.389	4.296	4.413	4,901,185	4.3672	3.74%
2007-04-23	0	9.100	9.050	9.100	9.000	10.18	3,958,000	37,590,140	9.4973	4.227	4.203	4.227	4.180	4.728	8,521,452	4.4112	-6.09%
2007-04-20	0	9.690	9.680	9.700	8.800	10.58	7,464,598	73,245,009	9.8123	4.501	4.496	4.505	4.087	4.914	16,071,050	4.5576	9.99%
2007-04-19	0	8.810	8.810	8.860	7.950	9.050	6,602,880	57,383,849	8.6907	4.092	4.092	4.115	3.693	4.203	14,215,797	4.0366	10.68%
2007-04-18	0	7.960	7.980	8.000	7.500	8.030	6,033,075	47,375,600	7.8526	3.697	3.707	3.716	3.484	3.730	12,989,025	3.6474	7.42%
2007-04-17	0	7.410	7.410	7.420	6.950	7.590	4,510,921	32,915,674	7.2969	3.442	3.442	3.446	3.228	3.525	9,711,874	3.3892	7.39%
2007-04-16	0	6.900	6.880	6.900	6.500	7.000	1,797,000	12,084,664	6.7249	3.205	3.196	3.205	3.019	3.251	3,868,886	3.1236	6.15%
2007-04-13	0	6.500	6.450	6.500	6.300	6.600	1,812,021	11,639,214	6.4233	3.019	2.996	3.019	2.926	3.066	3,901,225	2.9835	-0.61%
2007-04-12	0	6.540	6.510	6.540	6.000	6.630	3,176,796	20,630,371	6.4941	3.038	3.024	3.038	2.787	3.079	6,839,544	3.0163	5.31%
2007-04-11	0	6.210	6.220	6.240	5.920	6.240	2,139,867	13,091,047	6.1177	2.884	2.889	2.898	2.750	2.898	4,607,068	2.8415	5.79%
2007-04-10	0	5.870	5.870	5.880	5.540	5.950	2,552,000	14,959,680	5.8619	2.726	2.726	2.731	2.573	2.764	5,494,377	2.7227	6.15%
2007-04-04	0	5.530	5.500	5.530	5.310	5.530	972,000	5,282,200	5.4344	2.569	2.555	2.569	2.466	2.569	2,092,686	2.5241	4.14%
2007-04-03	0	5.310	5.310	5.330	5.290	5.400	512,600	2,729,814	5.3254	2.466	2.466	2.476	2.457	2.508	1,103,612	2.4735	-1.85%
2007-04-02	0	5.410	5.390	5.410	5.300	5.450	1,341,711	7,224,306	5.3844	2.513	2.504	2.513	2.462	2.531	2,888,662	2.5009	3.05%
2007-03-30	0	5.250	5.240	5.250	5.140	5.300	1,537,757	8,034,539	5.2248	2.438	2.434	2.438	2.387	2.462	3,310,743	2.4268	2.14%
2007-03-29	0	5.140	5.140	5.150	5.090	5.150	374,000	1,922,500	5.1404	2.387	2.387	2.392	2.364	2.392	805,210	2.3876	0.98%
2007-03-28	0	5.090	5.070	5.120	4.980	5.120	842,589	4,264,857	5.0616	2.364	2.355	2.378	2.313	2.378	1,814,068	2.3510	-0.59%
2007-03-27	0	5.120	5.110	5.120	5.110	5.220	680,000	3,510,740	5.1629	2.378	2.373	2.378	2.373	2.425	1,464,019	2.3980	0.59%
2007-03-26	0	5.090	5.070	5.100	5.040	5.200	1,026,000	5,225,180	5.0928	2.364	2.355	2.369	2.341	2.415	2,208,946	2.3655	-2.12%
2007-03-23	0	5.200	5.170	5.200	5.110	5.250	1,108,000	5,691,340	5.1366	2.415	2.401	2.415	2.373	2.438	2,385,490	2.3858	-0.19%
2007-03-22	0	5.210	5.210	5.230	5.190	5.310	772,000	4,045,880	5.2408	2.420	2.420	2.429	2.411	2.466	1,662,092	2.4342	-1.88%
2007-03-21	0	5.310	5.300	5.330	5.260	5.310	640,880	3,389,974	5.2896	2.466	2.462	2.476	2.443	2.466	1,379,795	2.4569	0.19%
2007-03-20	0	5.300	5.290	5.310	5.200	5.310	1,049,000	5,546,960	5.2879	2.462	2.457	2.466	2.415	2.466	2,258,465	2.4561	2.12%
2007-03-19	0	5.190	5.190	5.200	5.070	5.260	1,393,000	7,233,310	5.1926	2.411	2.411	2.415	2.355	2.443	2,999,086	2.4118	2.37%
2007-03-16	0	5.070	5.060	5.080	5.030	5.080	638,000	3,224,860	5.0546	2.355	2.350	2.360	2.336	2.360	1,373,594	2.3478	0.40%
2007-03-15	0	5.050	5.050	5.070	4.990	5.100	874,600	4,420,113	5.0539	2.346	2.346	2.355	2.318	2.369	1,882,987	2.3474	2.85%
2007-03-14	0	4.910	4.910	4.920	4.860	4.960	2,736,000	13,421,420	4.9055	2.281	2.281	2.285	2.257	2.304	5,890,524	2.2785	-2.00%
2007-03-13	0	5.010	5.000	5.010	4.920	5.080	2,956,763	14,761,861	4.9926	2.327	2.322	2.327	2.285	2.360	6,365,820	2.3189	3.09%
2007-03-12	0	4.860	4.860	4.870	4.820	4.960	1,599,000	7,802,030	4.8793	2.257	2.257	2.262	2.239	2.304	3,442,598	2.2663	1.46%
2007-03-09	0	4.790	4.790	4.800	4.630	4.800	500,266	2,374,290	4.7461	2.225	2.225	2.229	2.151	2.229	1,077,057	2.2044	3.46%
2007-03-08	0	4.630	4.630	4.680	4.600	4.720	1,393,000	6,501,180	4.6670	2.151	2.151	2.174	2.137	2.192	2,999,086	2.1677	-1.49%
2007-03-07	0	4.700	4.700	4.740	4.650	4.830	1,102,000	5,221,080	4.7378	2.183	2.183	2.202	2.160	2.243	2,372,572	2.2006	1.73%
2007-03-06	0	4.620	4.580	4.640	4.400	4.640	2,404,000	10,852,580	4.5144	2.146	2.127	2.155	2.044	2.155	5,175,738	2.0968	7.44%
2007-03-05	0	4.300	4.300	4.340	4.260	4.900	2,060,400	9,074,672	4.4043	1.997	1.997	2.016	1.979	2.276	4,435,978	2.0457	-12.24%
2007-03-02	0	4.900	4.900	5.000	4.850	5.190	1,624,000	8,144,920	5.0153	2.276	2.276	2.322	2.253	2.411	3,496,422	2.3295	-5.41%
2007-03-01	0	5.180	5.130	5.200	5.060	5.210	529,200	2,721,564	5.1428	2.406	2.383	2.415	2.350	2.420	1,139,351	2.3887	1.57%
2007-02-28	0	5.100	5.100	5.150	4.710	5.190	2,306,800	11,536,796	5.0012	2.369	2.369	2.392	2.188	2.411	4,966,469	2.3229	-2.86%
2007-02-27	0	5.250	5.220	5.300	5.190	5.400	1,689,000	8,851,350	5.2406	2.438	2.425	2.462	2.411	2.508	3,636,365	2.4341	-2.42%
2007-02-26	0	5.380	5.380	5.390	5.260	5.450	756,000	4,038,000	5.3413	2.499	2.499	2.504	2.443	2.531	1,627,645	2.4809	-1.28%
2007-02-23	0	5.450	5.360	5.450	5.210	5.450	1,112,400	5,841,256	5.2510	2.531	2.490	2.531	2.420	2.531	2,394,963	2.4390	2.83%
2007-02-22	0	5.300	5.270	5.300	5.160	5.350	1,498,000	7,895,460	5.2707	2.462	2.448	2.462	2.397	2.485	3,225,148	2.4481	1.73%
2007-02-21	0	5.210	5.150	5.160	5.160	5.250	744,000	3,876,140	5.2099	2.420	2.392	2.397	2.397	2.438	1,601,809	2.4199	-1.51%
2007-02-16	0	5.290	5.290	5.300	5.200	5.300	632,000	3,319,940	5.2531	2.457	2.457	2.462	2.415	2.462	1,360,677	2.4399	-1.12%
2007-02-15	0	5.350	5.350	5.380	5.200	5.500	802,000	4,284,600	5.3424	2.485	2.485	2.499	2.415	2.555	1,726,681	2.4814	-3.08%
2007-02-14	0	5.520	5.500	5.520	5.190	5.570	3,344,930	18,140,129	5.4232	2.564	2.555	2.564	2.411	2.587	7,201,531	2.5189	6.36%
2007-02-13	0	5.190	5.170	5.200	5.010	5.250	2,793,400	14,433,780	5.1671	2.411	2.401	2.415	2.327	2.438	6,014,104	2.4000	-0.19%
2007-02-12	0	5.200	5.200	5.230	5.150	5.280	1,440,200	7,491,242	5.2015	2.415	2.415	2.429	2.392	2.452	3,100,706	2.4160	-1.33%
2007-02-09	0	5.270	5.250	5.280	5.100	5.450	1,331,421	7,037,795	5.2859	2.448	2.438	2.452	2.369	2.531	2,866,508	2.4552	2.73%
2007-02-08	0	5.130	5.100	5.130	4.810	5.150	2,440,000	12,291,300	5.0374	2.383	2.369	2.383	2.234	2.392	5,253,245	2.3398	-0.97%
2007-02-07	0	5.180	5.170	5.180	5.150	5.340	1,439,800	7,514,696	5.2193	2.406	2.401	2.406	2.392	2.480	3,099,845	2.4242	0.19%
2007-02-06	0	5.170	5.200	5.220	5.140	5.470	2,039,305	10,698,357	5.2461	2.401	2.415	2.425	2.387	2.541	4,390,561	2.4367	-5.31%
2007-02-05	0	5.460	5.450	5.480	5.380	5.620	3,401,900	18,692,462	5.4947	2.536	2.531	2.545	2.499	2.610	7,324,186	2.5522	1.68%
2007-02-02	0	5.370	5.360	5.370	5.150	5.480	3,383,849	18,046,913	5.3333	2.494	2.490	2.494	2.392	2.545	7,285,323	2.4772	6.55%
2007-02-01	0	5.040	5.040	5.050	4.970	5.130	1,373,886	6,912,600	5.0314	2.341	2.341	2.346	2.308	2.383	2,957,934	2.3370	1.61%
2007-01-31	0	4.960	4.960	4.970	4.860	5.120	2,391,532	11,883,657	4.9691	2.304	2.304	2.308	2.257	2.378	5,148,895	2.3080	-3.12%
2007-01-30	0	5.120	5.110	5.160	4.920	5.250	6,532,439	33,535,385	5.1337	2.378	2.373	2.397	2.285	2.438	14,064,140	2.3845	3.02%
2007-01-29	0	4.970	4.980	4.990	4.390	4.990	8,397,400	40,033,770	4.7674	2.308	2.313	2.318	2.039	2.318	18,079,344	2.2143	13.21%
2007-01-26	0	4.390	4.380	4.390	4.160	4.440	2,139,042	9,180,060	4.2917	2.039	2.034	2.039	1.932	2.062	4,605,292	1.9934	0.92%
2007-01-25	0	4.350	4.350	4.360	4.200	4.420	3,254,001	13,954,212	4.2883	2.020	2.020	2.025	1.951	2.053	7,005,764	1.9918	-0.23%
2007-01-24	0	4.360	4.360	4.370	4.020	4.460	8,860,017	37,796,025	4.2659	2.025	2.025	2.030	1.867	2.072	19,075,344	1.9814	9.00%
2007-01-23	0	4.000	3.980	4.000	3.850	4.040	3,674,000	14,623,520	3.9803	1.858	1.849	1.858	1.788	1.876	7,910,009	1.8487	4.99%
2007-01-22	0	3.810	3.800	3.810	3.760	3.850	784,596	2,989,343	3.8100	1.770	1.765	1.770	1.746	1.788	1,689,211	1.7697	1.33%
2007-01-19	0	3.760	3.750	3.780	3.750	3.850	1,124,000	4,241,920	3.7740	1.746	1.742	1.756	1.742	1.788	2,419,937	1.7529	-1.31%
2007-01-18	0	3.810	3.810	3.820	3.760	3.850	856,000	3,260,360	3.8088	1.770	1.770	1.774	1.746	1.788	1,842,942	1.7691	-1.30%
2007-01-17	0	3.860	3.860	3.890	3.820	3.920	917,200	3,556,532	3.8776	1.793	1.793	1.807	1.774	1.821	1,974,703	1.8010	0.00%
2007-01-16	0	3.860	3.860	3.880	3.830	3.950	1,208,800	4,676,456	3.8687	1.793	1.793	1.802	1.779	1.835	2,602,509	1.7969	0.26%
2007-01-15	0	3.850	3.850	3.860	3.740	4.080	14,027,877	55,925,148	3.9867	1.788	1.788	1.793	1.737	1.895	30,201,587	1.8517	-3.27%
2007-01-12	0	3.980	3.970	3.980	3.800	4.030	9,153,544	35,926,382	3.9249	1.849	1.844	1.849	1.765	1.872	19,707,298	1.8230	6.13%
2007-01-11	0	3.750	3.750	3.760	3.480	3.760	4,227,317	15,501,640	3.6670	1.742	1.742	1.746	1.616	1.746	9,101,283	1.7032	6.84%
2007-01-10	0	3.510	3.510	3.540	3.500	3.640	837,759	2,971,217	3.5466	1.630	1.630	1.644	1.626	1.691	1,803,669	1.6473	-3.57%
2007-01-09	0	3.640	3.620	3.640	3.500	3.640	1,976,000	7,085,400	3.5857	1.691	1.681	1.691	1.626	1.691	4,254,267	1.6655	3.12%
2007-01-08	0	3.530	3.500	3.530	3.450	3.540	1,116,000	3,924,260	3.5164	1.640	1.626	1.640	1.602	1.644	2,402,714	1.6333	0.00%
2007-01-05	0	3.530	3.530	3.550	3.370	3.570	2,534,800	8,910,424	3.5152	1.640	1.640	1.649	1.565	1.658	5,457,346	1.6327	2.92%
2007-01-04	0	3.430	3.430	3.460	3.400	3.500	2,221,092	7,651,369	3.4449	1.593	1.593	1.607	1.579	1.626	4,781,943	1.6001	-2.00%
2007-01-03	0	3.500	3.500	3.510	3.370	3.600	2,148,000	7,388,200	3.4396	1.626	1.626	1.630	1.565	1.672	4,624,578	1.5976	-0.28%
2007-01-02	0	3.510	3.510	3.540	3.510	3.610	1,236,000	4,396,140	3.5567	1.630	1.630	1.644	1.630	1.677	2,661,070	1.6520	0.00%
2006-12-29	0	3.510	3.510	3.530	3.500	3.580	1,055,440	3,728,462	3.5326	1.630	1.630	1.640	1.626	1.663	2,272,330	1.6408	-2.23%
2006-12-28	0	3.590	3.520	3.600	3.510	3.640	1,832,800	6,510,556	3.5522	1.667	1.635	1.672	1.630	1.691	3,945,962	1.6499	-1.37%
2006-12-27	0	3.640	3.640	3.650	3.620	3.770	1,156,200	4,246,500	3.6728	1.691	1.691	1.695	1.681	1.751	2,489,263	1.7059	-2.41%
2006-12-22	0	3.730	3.720	3.730	3.700	3.830	1,489,000	5,595,830	3.7581	1.732	1.728	1.732	1.719	1.779	3,205,771	1.7455	0.27%
2006-12-21	0	3.720	3.680	3.730	3.650	3.780	1,286,000	4,757,260	3.6993	1.728	1.709	1.732	1.695	1.756	2,768,718	1.7182	0.00%
2006-12-20	0	3.720	3.720	3.770	3.710	3.810	1,250,840	4,672,911	3.7358	1.728	1.728	1.751	1.723	1.770	2,693,020	1.7352	-2.11%
2006-12-19	0	3.800	3.770	3.800	3.740	3.810	1,146,304	4,338,282	3.7846	1.765	1.751	1.765	1.737	1.770	2,467,957	1.7578	-0.26%
2006-12-18	0	3.810	3.780	3.810	3.700	3.810	1,220,000	4,568,800	3.7449	1.770	1.756	1.770	1.719	1.770	2,626,622	1.7394	1.33%
2006-12-15	0	3.760	3.760	3.780	3.750	3.900	892,400	3,386,940	3.7953	1.746	1.746	1.756	1.742	1.811	1,921,310	1.7628	-1.31%
2006-12-14	0	3.810	3.810	3.850	3.800	3.920	2,182,185	8,453,537	3.8739	1.770	1.770	1.788	1.765	1.821	4,698,177	1.7993	0.79%
2006-12-13	0	3.780	3.780	3.800	3.700	3.820	1,213,000	4,536,260	3.7397	1.756	1.756	1.765	1.719	1.774	2,611,552	1.7370	-2.07%
2006-12-12	0	3.860	3.840	3.890	3.750	3.940	4,382,200	16,920,904	3.8613	1.793	1.784	1.807	1.742	1.830	9,434,742	1.7935	1.85%
2006-12-11	0	3.790	3.790	3.800	3.560	3.850	4,748,000	17,716,660	3.7314	1.760	1.760	1.765	1.654	1.788	10,222,298	1.7331	6.76%
2006-12-08	0	3.550	3.510	3.550	3.500	3.690	1,488,000	5,347,480	3.5937	1.649	1.630	1.649	1.626	1.714	3,203,618	1.6692	1.72%
2006-12-07	0	3.490	3.450	3.490	3.360	3.550	1,106,000	3,821,560	3.4553	1.621	1.602	1.621	1.561	1.649	2,381,184	1.6049	-1.41%
2006-12-06	0	3.540	3.530	3.550	3.510	3.630	1,140,000	4,067,900	3.5683	1.644	1.640	1.649	1.630	1.686	2,454,385	1.6574	-3.54%
2006-12-05	0	3.670	3.630	3.670	3.600	3.700	1,679,000	6,135,540	3.6543	1.705	1.686	1.705	1.672	1.719	3,614,835	1.6973	-0.54%
2006-12-04	0	3.690	3.680	3.710	3.630	3.800	1,779,050	6,596,361	3.7078	1.714	1.709	1.723	1.686	1.765	3,830,240	1.7222	-1.07%
2006-12-01	0	3.730	3.700	3.730	3.670	3.830	1,972,000	7,372,060	3.7384	1.732	1.719	1.732	1.705	1.779	4,245,655	1.7364	-0.53%
2006-11-30	0	3.750	3.740	3.760	3.740	3.970	6,488,800	25,136,024	3.8738	1.742	1.737	1.746	1.737	1.844	13,970,187	1.7993	-1.83%
2006-11-29	0	3.820	3.810	3.830	3.420	3.830	7,480,400	27,759,440	3.7110	1.774	1.770	1.779	1.589	1.779	16,105,071	1.7236	11.70%
2006-11-28	0	3.420	3.420	3.450	3.420	3.560	1,936,000	6,738,120	3.4804	1.589	1.589	1.602	1.589	1.654	4,168,148	1.6166	-4.47%
2006-11-27	0	3.580	3.580	3.590	3.400	3.610	3,342,000	11,867,000	3.5509	1.663	1.663	1.667	1.579	1.677	7,195,223	1.6493	4.99%
2006-11-24	0	3.410	3.400	3.410	3.260	3.420	3,686,880	12,326,184	3.3433	1.584	1.579	1.584	1.514	1.589	7,937,739	1.5529	0.89%
2006-11-23	0	3.380	3.380	3.390	3.260	3.500	8,944,000	29,884,734	3.3413	1.570	1.570	1.575	1.514	1.626	19,256,156	1.5520	-3.98%
2006-11-22	0	3.520	3.510	3.540	3.500	3.660	5,666,925	20,160,730	3.5576	1.635	1.630	1.644	1.626	1.700	12,200,715	1.6524	-4.86%
2006-11-21	0	3.700	3.680	3.700	3.660	3.770	2,834,900	10,496,867	3.7027	1.719	1.709	1.719	1.700	1.751	6,103,452	1.7198	-1.07%
2006-11-20	0	3.740	3.740	3.750	3.680	3.820	1,322,000	4,985,280	3.7710	1.737	1.737	1.742	1.709	1.774	2,846,225	1.7515	-0.80%
2006-11-17	0	3.770	3.770	3.800	3.650	3.850	4,118,800	15,501,656	3.7636	1.751	1.751	1.765	1.695	1.788	8,867,650	1.7481	1.62%
2006-11-16	0	3.710	3.710	3.740	3.700	3.960	4,132,400	15,770,688	3.8164	1.723	1.723	1.737	1.719	1.839	8,896,930	1.7726	-2.62%
2006-11-15	0	3.810	3.800	3.810	3.800	4.100	3,576,000	13,979,060	3.9091	1.770	1.765	1.770	1.765	1.904	7,699,018	1.8157	-4.75%
2006-11-14	0	4.000	4.010	4.020	3.850	4.180	7,174,217	29,066,092	4.0515	1.858	1.863	1.867	1.788	1.942	15,445,868	1.8818	1.52%
2006-11-13	0	3.940	3.940	3.960	3.560	4.040	9,198,000	35,419,072	3.8507	1.830	1.830	1.839	1.654	1.876	19,803,011	1.7886	5.91%
2006-11-10	0	3.720	3.680	3.700	3.580	3.900	11,583,400	43,350,870	3.7425	1.728	1.709	1.719	1.663	1.811	24,938,703	1.7383	-5.82%
2006-11-09	0	3.950	3.940	3.950	3.870	4.250	16,347,800	64,725,978	3.9593	1.835	1.830	1.835	1.798	1.974	35,196,310	1.8390	-9.40%
2006-11-08	0	4.360	4.340	4.360	4.260	4.670	4,601,920	20,635,066	4.4840	2.025	2.016	2.025	1.979	2.169	9,907,792	2.0827	-3.11%
2006-11-07	0	4.500	4.490	4.500	4.450	4.800	9,087,160	42,340,568	4.6594	2.090	2.085	2.090	2.067	2.229	19,564,376	2.1642	1.12%
2006-11-06	0	4.450	4.430	4.440	3.970	4.520	16,314,066	67,290,790	4.1247	2.067	2.058	2.062	1.844	2.099	35,123,682	1.9158	10.70%
2006-11-03	0	4.020	4.020	4.040	3.960	4.080	1,479,638	5,922,498	4.0027	1.867	1.867	1.876	1.839	1.895	3,185,615	1.8591	0.50%
2006-11-02	0	4.000	3.980	4.000	3.910	4.080	1,880,799	7,506,996	3.9914	1.858	1.849	1.858	1.816	1.895	4,049,302	1.8539	1.27%
2006-11-01	0	3.950	3.980	3.990	3.820	4.190	5,436,446	21,691,520	3.9900	1.835	1.849	1.853	1.774	1.946	11,704,501	1.8533	-0.50%
2006-10-31	0	3.970	3.980	3.990	3.550	4.010	4,337,840	16,817,722	3.8770	1.844	1.849	1.853	1.649	1.863	9,339,236	1.8008	9.97%
2006-10-27	0	3.610	3.600	3.650	3.390	3.850	7,609,224	28,034,394	3.6843	1.677	1.672	1.695	1.575	1.788	16,382,425	1.7112	6.49%
2006-10-26	0	3.390	3.390	3.400	3.200	3.390	4,743,120	15,687,062	3.3073	1.575	1.575	1.579	1.486	1.575	10,211,791	1.5362	6.60%
2006-10-25	0	3.180	3.180	3.200	3.100	3.220	1,147,600	3,635,758	3.1681	1.477	1.477	1.486	1.440	1.496	2,470,747	1.4715	-2.15%
2006-10-24	0	3.250	3.240	3.260	3.100	3.390	2,428,000	7,796,836	3.2112	1.510	1.505	1.514	1.440	1.575	5,227,409	1.4915	-0.91%
2006-10-23	0	3.280	3.250	3.280	3.200	3.430	5,786,600	19,349,220	3.3438	1.523	1.510	1.523	1.486	1.593	12,458,372	1.5531	4.13%
2006-10-20	0	3.150	3.140	3.160	3.040	3.220	5,217,237	16,449,291	3.1529	1.463	1.458	1.468	1.412	1.496	11,232,551	1.4644	5.00%
2006-10-19	0	3.000	2.990	3.010	2.850	3.040	5,983,327	17,855,187	2.9842	1.393	1.389	1.398	1.324	1.412	12,881,919	1.3861	8.30%
2006-10-18	0	2.770	2.760	2.780	2.570	2.820	3,649,440	10,073,810	2.7604	1.287	1.282	1.291	1.194	1.310	7,857,132	1.2821	6.13%
2006-10-17	0	2.610	2.600	2.640	2.530	2.650	1,845,000	4,780,900	2.5913	1.212	1.208	1.226	1.175	1.231	3,972,228	1.2036	1.95%
2006-10-16	0	2.560	2.560	2.580	2.550	2.640	644,000	1,660,520	2.5784	1.189	1.189	1.198	1.184	1.226	1,386,512	1.1976	0.39%
2006-10-13	0	2.550	2.550	2.580	2.550	2.660	1,808,000	4,696,872	2.5978	1.184	1.184	1.198	1.184	1.236	3,892,568	1.2066	-1.54%
2006-10-12	0	2.590	2.590	2.600	2.500	2.610	1,576,000	4,045,784	2.5671	1.203	1.203	1.208	1.161	1.212	3,393,079	1.1924	5.28%
2006-10-11	0	2.460	2.450	2.470	2.430	2.480	902,400	2,217,260	2.4571	1.143	1.138	1.147	1.129	1.152	1,942,839	1.1412	2.50%
2006-10-10	0	2.400	2.390	2.400	2.300	2.430	2,692,000	6,425,980	2.3871	1.115	1.110	1.115	1.068	1.129	5,795,793	1.1087	2.56%
2006-10-09	0	2.340	2.340	2.350	2.110	2.500	5,107,200	11,956,116	2.3410	1.087	1.087	1.092	0.980	1.161	10,995,644	1.0874	-7.14%
2006-10-06	0	2.520	2.520	2.540	2.450	2.560	1,280,000	3,215,660	2.5122	1.170	1.170	1.180	1.138	1.189	2,755,801	1.1669	-2.33%
2006-10-05	0	2.580	2.580	2.590	2.560	2.620	1,004,000	2,596,280	2.5859	1.198	1.198	1.203	1.189	1.217	2,161,581	1.2011	-1.53%
2006-10-04	0	2.620	2.600	2.630	2.560	2.650	910,840	2,370,647	2.6027	1.217	1.208	1.222	1.189	1.231	1,961,010	1.2089	-0.76%
2006-10-03	0	2.640	2.640	2.650	2.620	2.740	957,700	2,550,439	2.6631	1.226	1.226	1.231	1.217	1.273	2,061,899	1.2369	-3.65%
2006-09-29	0	2.740	2.720	2.730	2.670	2.820	1,464,198	4,012,769	2.7406	1.273	1.263	1.268	1.240	1.310	3,152,373	1.2729	-1.08%
2006-09-28	0	2.770	2.730	2.780	2.650	2.780	2,519,664	6,873,675	2.7280	1.287	1.268	1.291	1.231	1.291	5,424,759	1.2671	5.32%
2006-09-27	0	2.660	2.650	2.660	2.500	2.660	1,898,400	4,940,200	2.6023	1.222	1.217	1.222	1.148	1.222	4,133,819	1.1951	5.56%
2006-09-26	0	2.520	2.500	2.520	2.380	2.520	1,716,259	4,187,669	2.4400	1.157	1.148	1.157	1.093	1.157	3,737,202	1.1205	5.00%
2006-09-25	0	2.400	2.400	2.420	2.400	2.480	1,969,600	4,797,908	2.4360	1.102	1.102	1.111	1.102	1.139	4,288,859	1.1187	-4.00%
2006-09-22	0	2.500	2.500	2.530	2.490	2.540	694,000	1,743,840	2.5127	1.148	1.148	1.162	1.143	1.166	1,511,204	1.1539	-1.96%
2006-09-21	0	2.550	2.550	2.560	2.520	2.570	1,075,000	2,736,280	2.5454	1.171	1.171	1.176	1.157	1.180	2,340,842	1.1689	0.39%
2006-09-20	0	2.540	2.540	2.560	2.460	2.590	2,058,000	5,211,400	2.5323	1.166	1.166	1.176	1.130	1.189	4,481,352	1.1629	-1.17%
2006-09-19	0	2.570	2.570	2.580	2.530	2.630	1,514,650	3,928,029	2.5934	1.180	1.180	1.185	1.162	1.208	3,298,192	1.1910	1.58%
2006-09-18	0	2.530	2.530	2.550	2.510	2.630	2,276,000	5,792,500	2.5450	1.162	1.162	1.171	1.153	1.208	4,956,053	1.1688	-3.07%
2006-09-15	0	2.610	2.600	2.620	2.600	2.740	3,944,200	10,476,680	2.6562	1.199	1.194	1.203	1.194	1.258	8,588,605	1.2198	-1.88%
2006-09-14	0	2.660	2.660	2.680	2.500	2.790	4,133,000	10,660,380	2.5793	1.222	1.222	1.231	1.148	1.281	8,999,722	1.1845	9.02%
2006-09-13	0	2.440	2.440	2.460	2.350	2.560	4,851,936	11,925,743	2.4579	1.121	1.121	1.130	1.079	1.176	10,565,225	1.1288	-3.56%
2006-09-12	0	2.530	2.510	2.520	2.460	2.740	4,315,760	11,474,366	2.6587	1.162	1.153	1.157	1.130	1.258	9,397,687	1.2210	-4.17%
2006-09-11	0	2.640	2.640	2.650	2.510	2.700	6,272,340	16,512,019	2.6325	1.212	1.212	1.217	1.153	1.240	13,658,195	1.2089	5.18%
2006-09-08	0	2.510	2.510	2.520	2.360	2.520	5,120,482	12,636,968	2.4679	1.153	1.153	1.157	1.084	1.157	11,149,992	1.1334	5.91%
2006-09-07	0	2.370	2.370	2.400	2.260	2.400	3,422,320	8,080,463	2.3611	1.088	1.088	1.102	1.038	1.102	7,452,197	1.0843	3.49%
2006-09-06	0	2.290	2.290	2.300	2.280	2.360	828,600	1,903,512	2.2973	1.052	1.052	1.056	1.047	1.084	1,804,300	1.0550	-0.43%
2006-09-05	0	2.300	2.300	2.310	2.300	2.350	1,150,000	2,666,180	2.3184	1.056	1.056	1.061	1.056	1.079	2,504,157	1.0647	-0.86%
2006-09-04	0	2.320	2.320	2.330	2.240	2.350	2,088,560	4,801,968	2.2992	1.065	1.065	1.070	1.029	1.079	4,547,897	1.0559	3.57%
2006-09-01	0	2.240	2.240	2.250	2.220	2.280	642,800	1,443,480	2.2456	1.029	1.029	1.033	1.020	1.047	1,399,715	1.0313	-0.44%
2006-08-31	0	2.250	2.210	2.250	2.180	2.300	1,705,800	3,829,686	2.2451	1.033	1.015	1.033	1.001	1.056	3,714,427	1.0310	1.35%
2006-08-30	0	2.220	2.220	2.240	2.180	2.300	1,544,400	3,447,662	2.2324	1.020	1.020	1.029	1.001	1.056	3,362,974	1.0252	-3.06%
2006-08-29	0	2.290	2.280	2.290	2.190	2.330	3,322,000	7,583,920	2.2829	1.052	1.047	1.052	1.006	1.070	7,233,747	1.0484	4.57%
2006-08-28	0	2.190	2.180	2.200	2.120	2.220	1,058,400	2,310,720	2.1832	1.006	1.001	1.010	0.974	1.020	2,304,695	1.0026	1.39%
2006-08-25	0	2.160	2.140	2.160	2.130	2.170	1,134,000	2,429,840	2.1427	0.992	0.983	0.992	0.978	0.997	2,469,317	0.9840	1.89%
2006-08-24	0	2.120	2.120	2.130	2.100	2.170	1,907,200	4,070,832	2.1345	0.974	0.974	0.978	0.964	0.997	4,152,981	0.9802	-3.64%
2006-08-23	0	2.200	2.200	2.210	2.190	2.260	2,686,960	5,936,116	2.2092	1.010	1.010	1.015	1.006	1.038	5,850,930	1.0146	-2.65%
2006-08-22	0	2.260	2.250	2.260	2.100	2.260	4,049,989	8,925,952	2.2039	1.038	1.033	1.038	0.964	1.038	8,818,964	1.0121	8.13%
2006-08-21	0	2.090	2.080	2.090	2.000	2.140	2,716,000	5,580,280	2.0546	0.960	0.955	0.960	0.918	0.983	5,914,165	0.9435	-1.88%
2006-08-18	0	2.130	2.100	2.140	1.840	2.140	7,211,800	14,293,824	1.9820	0.978	0.964	0.983	0.845	0.983	15,703,895	0.9102	14.52%
2006-08-17	0	1.860	1.850	1.860	1.830	1.870	800,800	1,480,528	1.8488	0.854	0.850	0.854	0.840	0.859	1,743,764	0.8490	0.00%
2006-08-16	0	1.860	1.860	1.870	1.850	1.920	2,598,800	4,866,956	1.8728	0.854	0.854	0.859	0.850	0.882	5,658,959	0.8600	0.54%
2006-08-15	0	1.850	1.860	1.870	1.740	1.870	3,310,000	6,020,620	1.8189	0.850	0.854	0.859	0.799	0.859	7,207,617	0.8353	6.94%
2006-08-14	0	1.730	1.720	1.750	1.720	1.750	1,128,000	1,957,060	1.7350	0.794	0.790	0.804	0.790	0.804	2,456,251	0.7968	0.00%
2006-08-11	0	1.730	1.720	1.740	1.710	1.750	668,000	1,153,320	1.7265	0.794	0.790	0.799	0.785	0.804	1,454,589	0.7929	0.00%
2006-08-10	0	1.730	1.730	1.740	1.710	1.740	456,000	787,660	1.7273	0.794	0.794	0.799	0.785	0.799	992,953	0.7933	1.17%
2006-08-09	0	1.710	1.710	1.720	1.690	1.720	1,072,000	1,827,560	1.7048	0.785	0.785	0.790	0.776	0.790	2,334,310	0.7829	-0.58%
2006-08-08	0	1.720	1.710	1.720	1.710	1.750	687,000	1,181,350	1.7196	0.790	0.785	0.790	0.785	0.804	1,495,962	0.7897	-1.71%
2006-08-07	0	1.750	1.750	1.760	1.730	1.780	517,460	901,971	1.7431	0.804	0.804	0.808	0.794	0.817	1,126,784	0.8005	1.16%
2006-08-04	0	1.730	1.730	1.740	1.730	1.800	1,906,600	3,390,344	1.7782	0.794	0.794	0.799	0.794	0.827	4,151,674	0.8166	-2.81%
2006-08-03	0	1.780	1.770	1.780	1.730	1.780	2,224,000	3,902,580	1.7548	0.817	0.813	0.817	0.794	0.817	4,842,822	0.8058	4.09%
2006-08-02	0	1.710	1.700	1.720	1.700	1.740	733,200	1,260,024	1.7185	0.785	0.781	0.790	0.781	0.799	1,596,563	0.7892	0.00%
2006-08-01	0	1.710	1.710	1.730	1.700	1.780	1,300,000	2,253,040	1.7331	0.785	0.785	0.794	0.781	0.817	2,830,786	0.7959	-3.39%
2006-07-31	0	1.770	1.770	1.790	1.770	1.800	190,000	338,780	1.7831	0.813	0.813	0.822	0.813	0.827	413,730	0.8188	-0.56%
2006-07-28	0	1.780	1.780	1.800	1.750	1.800	611,706	1,087,606	1.7780	0.817	0.817	0.827	0.804	0.827	1,332,007	0.8165	-0.56%
2006-07-27	0	1.790	1.780	1.800	1.790	1.850	772,000	1,392,600	1.8039	0.822	0.817	0.827	0.822	0.850	1,681,051	0.8284	-0.56%
2006-07-26	0	1.800	1.790	1.820	1.790	1.850	976,000	1,759,060	1.8023	0.827	0.822	0.836	0.822	0.850	2,125,267	0.8277	-0.55%
2006-07-25	0	1.810	1.810	1.830	1.800	1.850	1,257,421	2,285,889	1.8179	0.831	0.831	0.840	0.827	0.850	2,738,069	0.8349	0.56%
2006-07-24	0	1.800	1.800	1.810	1.800	1.820	787,639	1,425,285	1.8096	0.827	0.827	0.831	0.827	0.836	1,715,106	0.8310	-1.10%
2006-07-21	0	1.820	1.820	1.830	1.800	1.840	1,069,084	1,940,670	1.8153	0.836	0.836	0.840	0.827	0.845	2,327,960	0.8336	-0.55%
2006-07-20	0	1.830	1.810	1.830	1.780	1.860	1,174,720	2,148,624	1.8291	0.840	0.831	0.840	0.817	0.854	2,557,985	0.8400	0.55%
2006-07-19	0	1.820	1.810	1.820	1.800	1.860	1,410,600	2,586,804	1.8338	0.836	0.831	0.836	0.827	0.854	3,071,621	0.8422	2.82%
2006-07-18	0	1.770	1.760	1.770	1.680	1.820	2,444,000	4,266,500	1.7457	0.813	0.808	0.813	0.772	0.836	5,321,878	0.8017	-1.67%
2006-07-17	0	1.800	1.780	1.800	1.790	1.910	2,672,400	4,976,320	1.8621	0.827	0.817	0.827	0.822	0.877	5,819,225	0.8552	-5.26%
2006-07-14	0	1.900	1.890	1.910	1.850	1.950	4,480,040	8,520,927	1.9020	0.873	0.868	0.877	0.850	0.896	9,755,412	0.8735	-2.56%
2006-07-13	0	1.950	1.950	1.960	1.830	1.960	8,845,940	16,846,980	1.9045	0.896	0.896	0.900	0.840	0.900	19,262,280	0.8746	7.73%
2006-07-12	0	1.810	1.790	1.820	1.760	1.870	3,784,240	6,834,355	1.8060	0.831	0.822	0.836	0.808	0.859	8,240,288	0.8294	0.00%
2006-07-11	0	1.810	1.810	1.820	1.640	1.830	7,678,304	13,541,219	1.7636	0.831	0.831	0.836	0.753	0.840	16,719,720	0.8099	10.37%
2006-07-10	0	1.640	1.640	1.650	1.530	1.750	11,749,571	19,753,482	1.6812	0.753	0.753	0.758	0.703	0.804	25,585,017	0.7721	7.19%
2006-07-07	0	1.530	1.520	1.530	1.400	1.550	5,245,400	7,765,822	1.4805	0.703	0.698	0.703	0.643	0.712	11,422,004	0.6799	9.29%
2006-07-06	0	1.400	1.390	1.400	1.350	1.400	1,544,000	2,130,260	1.3797	0.643	0.638	0.643	0.620	0.643	3,362,103	0.6336	2.19%
2006-07-05	0	1.370	1.370	1.380	1.370	1.400	1,290,000	1,776,680	1.3773	0.629	0.629	0.634	0.629	0.643	2,809,011	0.6325	-0.72%
2006-07-04	0	1.380	1.370	1.380	1.380	1.420	2,783,912	3,867,478	1.3892	0.634	0.629	0.634	0.634	0.652	6,062,046	0.6380	0.73%
2006-07-03	0	1.370	1.390	1.400	1.340	1.400	3,797,200	5,146,112	1.3552	0.629	0.638	0.643	0.615	0.643	8,268,508	0.6224	5.38%
2006-06-30	0	1.300	1.300	1.310	1.300	1.330	258,000	341,080	1.3220	0.597	0.597	0.602	0.597	0.611	561,802	0.6071	0.00%
2006-06-29	0	1.300	1.300	1.310	1.300	1.320	283,000	368,380	1.3017	0.597	0.597	0.602	0.597	0.606	616,240	0.5978	0.00%
2006-06-28	0	1.300	1.290	1.310	1.280	1.300	744,000	950,620	1.2777	0.597	0.592	0.602	0.588	0.597	1,620,081	0.5868	0.00%
2006-06-27	0	1.300	1.300	1.330	1.300	1.330	437,000	569,520	1.3032	0.597	0.597	0.611	0.597	0.611	951,580	0.5985	0.78%
2006-06-26	0	1.290	1.290	1.300	1.280	1.310	70,000	90,380	1.2911	0.592	0.592	0.597	0.588	0.602	152,427	0.5929	0.00%
2006-06-23	0	1.290	1.290	1.300	1.290	1.300	100,080	130,082	1.2998	0.592	0.592	0.597	0.592	0.597	217,927	0.5969	-0.77%
2006-06-22	0	1.300	1.300	1.320	1.300	1.330	361,400	474,062	1.3117	0.597	0.597	0.606	0.597	0.611	786,959	0.6024	1.56%
2006-06-21	0	1.280	1.280	1.300	1.280	1.280	100,000	128,000	1.2800	0.588	0.588	0.597	0.588	0.588	217,753	0.5878	0.00%
2006-06-20	0	1.280	1.280	1.310	1.270	1.280	266,520	339,825	1.2750	0.588	0.588	0.602	0.583	0.588	580,355	0.5855	-0.78%
2006-06-19	0	1.290	1.280	1.310	1.290	1.310	361,200	467,912	1.2954	0.592	0.588	0.602	0.592	0.602	786,523	0.5949	-2.27%
2006-06-16	0	1.320	1.310	1.320	1.290	1.320	186,000	243,920	1.3114	0.606	0.602	0.606	0.592	0.606	405,020	0.6022	3.13%
2006-06-15	0	1.280	1.280	1.300	1.280	1.310	146,000	189,740	1.2996	0.588	0.588	0.597	0.588	0.602	317,919	0.5968	-1.54%
2006-06-14	0	1.300	1.280	1.300	1.270	1.300	80,000	103,700	1.2963	0.597	0.588	0.597	0.583	0.597	174,202	0.5953	-0.76%
2006-06-13	0	1.310	1.300	1.310	1.290	1.330	572,000	753,220	1.3168	0.602	0.597	0.602	0.592	0.611	1,245,546	0.6047	-2.24%
2006-06-12	0	1.340	1.310	1.340	1.310	1.340	198,000	260,820	1.3173	0.615	0.602	0.615	0.602	0.615	431,151	0.6049	0.75%
2006-06-09	0	1.330	1.330	1.340	1.290	1.360	478,000	635,760	1.3300	0.611	0.611	0.615	0.592	0.625	1,040,858	0.6108	1.53%
2006-06-08	0	1.310	1.300	1.310	1.290	1.350	771,021	1,015,837	1.3175	0.602	0.597	0.602	0.592	0.620	1,678,920	0.6051	-5.07%
2006-06-07	0	1.380	1.370	1.380	1.330	1.400	1,097,800	1,502,454	1.3686	0.634	0.629	0.634	0.611	0.643	2,390,490	0.6285	3.76%
2006-06-06	0	1.330	1.310	1.340	1.330	1.340	124,000	165,360	1.3335	0.611	0.602	0.615	0.611	0.615	270,013	0.6124	-0.75%
2006-06-05	0	1.340	1.340	1.350	1.310	1.360	673,070	902,082	1.3402	0.615	0.615	0.620	0.602	0.625	1,465,629	0.6155	2.29%
2006-06-02	0	1.310	1.300	1.310	1.290	1.320	498,000	647,260	1.2997	0.602	0.597	0.602	0.592	0.606	1,084,409	0.5969	0.77%
2006-06-01	0	1.300	1.300	1.320	1.300	1.330	376,000	494,880	1.3162	0.597	0.597	0.606	0.597	0.611	818,750	0.6044	-3.70%
2006-05-30	0	1.350	1.330	1.350	1.310	1.360	976,000	1,292,140	1.3239	0.620	0.611	0.620	0.602	0.625	2,125,267	0.6080	1.50%
2006-05-29	0	1.330	1.320	1.330	1.330	1.370	856,000	1,152,440	1.3463	0.611	0.606	0.611	0.611	0.629	1,863,964	0.6183	3.10%
2006-05-26	0	1.290	1.280	1.290	1.250	1.290	1,143,400	1,439,864	1.2593	0.592	0.588	0.592	0.574	0.592	2,489,785	0.5783	2.38%
2006-05-25	0	1.260	1.250	1.290	1.240	1.300	748,000	946,500	1.2654	0.579	0.574	0.592	0.569	0.597	1,628,791	0.5811	2.44%
2006-05-24	0	1.230	1.230	1.250	1.150	1.350	13,689,089	16,151,053	1.1798	0.565	0.565	0.574	0.528	0.620	29,808,372	0.5418	3.36%
2006-05-23	0	1.190	1.190	1.210	1.180	1.280	2,074,000	2,517,580	1.2139	0.546	0.546	0.556	0.542	0.588	4,516,193	0.5575	0.85%
2006-05-22	0	1.180	1.170	1.200	1.160	1.230	21,012,000	24,191,680	1.1513	0.542	0.537	0.551	0.533	0.565	45,754,214	0.5287	-3.28%
2006-05-19	0	1.220	1.220	1.230	1.210	1.220	143,652	174,669	1.2159	0.560	0.560	0.565	0.556	0.560	312,806	0.5584	0.83%
2006-05-18	0	1.210	1.190	1.210	1.200	1.210	204,000	245,840	1.2051	0.556	0.546	0.556	0.551	0.556	444,216	0.5534	-1.63%
2006-05-17	0	1.230	1.220	1.230	1.220	1.230	224,000	273,880	1.2227	0.565	0.560	0.565	0.560	0.565	487,766	0.5615	0.00%
2006-05-16	0	1.230	1.210	1.230	1.170	1.230	586,000	715,360	1.2208	0.565	0.556	0.565	0.537	0.565	1,276,031	0.5606	3.36%
2006-05-15	0	1.190	1.190	1.210	1.180	1.210	712,144	852,703	1.1974	0.546	0.546	0.556	0.542	0.556	1,550,713	0.5499	0.00%
2006-05-12	0	1.190	1.180	1.190	1.120	1.200	368,000	435,340	1.1830	0.546	0.542	0.546	0.514	0.551	801,330	0.5433	-0.83%
2006-05-11	0	1.250	1.250	1.260	1.230	1.250	1,585,000	1,964,080	1.2392	0.551	0.551	0.555	0.542	0.551	3,595,189	0.5463	1.63%
2006-05-10	0	1.230	1.230	1.250	1.210	1.230	198,000	241,560	1.2200	0.542	0.542	0.551	0.533	0.542	449,115	0.5379	1.65%
2006-05-09	0	1.210	1.210	1.230	1.210	1.240	492,000	601,820	1.2232	0.533	0.533	0.542	0.533	0.547	1,115,983	0.5393	-1.63%
2006-05-08	0	1.230	1.230	1.250	1.230	1.250	340,000	420,140	1.2357	0.542	0.542	0.551	0.542	0.551	771,208	0.5448	0.82%
2006-05-04	0	1.220	1.210	1.230	1.210	1.250	696,000	853,480	1.2263	0.538	0.533	0.542	0.533	0.551	1,578,708	0.5406	-3.17%
2006-05-03	0	1.260	1.260	1.270	1.250	1.300	772,576	977,643	1.2654	0.555	0.555	0.560	0.551	0.573	1,752,402	0.5579	-0.79%
2006-05-02	0	1.270	1.260	1.280	1.240	1.290	1,634,000	2,059,880	1.2606	0.560	0.555	0.564	0.547	0.569	3,706,334	0.5558	6.72%
2006-04-28	0	1.190	1.190	1.230	1.190	1.220	844,200	1,019,470	1.2076	0.525	0.525	0.542	0.525	0.538	1,914,863	0.5324	-0.83%
2006-04-27	0	1.200	1.200	1.210	1.180	1.220	1,059,200	1,278,292	1.2068	0.529	0.529	0.533	0.520	0.538	2,402,539	0.5321	0.84%
2006-04-26	0	1.190	1.190	1.200	1.180	1.190	948,000	1,124,920	1.1866	0.525	0.525	0.529	0.520	0.525	2,150,309	0.5231	0.00%
2006-04-25	0	1.190	1.190	1.200	1.180	1.200	1,504,000	1,787,160	1.1883	0.525	0.525	0.529	0.520	0.529	3,411,460	0.5239	0.00%
2006-04-24	0	1.190	1.180	1.200	1.180	1.210	2,439,520	2,898,420	1.1881	0.525	0.520	0.529	0.520	0.533	5,533,461	0.5238	-2.46%
2006-04-21	0	1.220	1.210	1.220	1.150	1.290	6,500,000	7,845,200	1.2070	0.538	0.533	0.538	0.507	0.569	14,743,678	0.5321	-10.29%
2006-04-20	0	1.360	1.370	1.380	1.350	1.420	1,920,000	2,643,320	1.3767	0.600	0.604	0.608	0.595	0.626	4,355,056	0.6070	0.00%
2006-04-19	0	1.360	1.350	1.360	1.340	1.400	1,096,800	1,492,446	1.3607	0.600	0.595	0.600	0.591	0.617	2,487,825	0.5999	-1.45%
2006-04-18	0	1.380	1.360	1.380	1.340	1.380	1,584,400	2,148,976	1.3563	0.608	0.600	0.608	0.591	0.608	3,593,828	0.5980	2.99%
2006-04-13	0	1.340	1.340	1.360	1.340	1.390	1,451,000	1,978,470	1.3635	0.591	0.591	0.600	0.591	0.613	3,291,243	0.6011	-2.19%
2006-04-12	0	1.370	1.360	1.370	1.360	1.390	722,319	987,121	1.3666	0.604	0.600	0.604	0.600	0.613	1,638,406	0.6025	-1.44%
2006-04-11	0	1.390	1.390	1.400	1.360	1.440	3,170,000	4,439,740	1.4005	0.613	0.613	0.617	0.600	0.635	7,190,378	0.6175	-0.71%
2006-04-10	0	1.400	1.390	1.410	1.330	1.450	7,032,960	9,813,185	1.3953	0.617	0.613	0.622	0.586	0.639	15,952,569	0.6151	4.48%
2006-04-07	0	1.340	1.340	1.350	1.330	1.360	752,800	1,008,172	1.3392	0.591	0.591	0.595	0.586	0.600	1,707,545	0.5904	0.00%
2006-04-06	0	1.340	1.340	1.350	1.330	1.370	2,546,000	3,429,320	1.3469	0.591	0.591	0.595	0.586	0.604	5,774,985	0.5938	1.52%
2006-04-04	0	1.320	1.320	1.330	1.300	1.390	3,632,560	4,855,651	1.3367	0.582	0.582	0.586	0.573	0.613	8,239,584	0.5893	0.00%
2006-04-03	0	1.320	1.310	1.340	1.300	1.380	732,400	977,004	1.3340	0.582	0.578	0.591	0.573	0.608	1,661,272	0.5881	-3.65%
2006-03-31	0	1.370	1.370	1.380	1.360	1.450	1,980,000	2,736,500	1.3821	0.604	0.604	0.608	0.600	0.639	4,491,151	0.6093	-1.44%
2006-03-30	0	1.390	1.380	1.400	1.360	1.420	2,687,000	3,702,700	1.3780	0.613	0.608	0.617	0.600	0.626	6,094,810	0.6075	3.73%
2006-03-29	0	1.340	1.340	1.360	1.290	1.390	1,384,000	1,874,640	1.3545	0.591	0.591	0.600	0.569	0.613	3,139,269	0.5972	-3.60%
2006-03-28	0	1.390	1.380	1.390	1.340	1.540	6,162,400	9,033,310	1.4659	0.613	0.608	0.613	0.591	0.679	13,977,914	0.6463	3.73%
2006-03-27	0	1.340	1.330	1.370	1.130	1.360	11,527,178	14,829,292	1.2865	0.591	0.586	0.604	0.498	0.600	26,146,615	0.5672	18.58%
2006-03-24	0	1.130	1.110	1.140	1.100	1.130	556,000	618,000	1.1115	0.498	0.489	0.503	0.485	0.498	1,261,152	0.4900	3.67%
2006-03-23	0	1.090	1.090	1.100	1.090	1.100	51,000	55,750	1.0931	0.481	0.481	0.485	0.481	0.485	115,681	0.4819	-0.91%
2006-03-22	0	1.100	1.100	1.120	1.090	1.100	66,000	72,300	1.0955	0.485	0.485	0.494	0.481	0.485	149,705	0.4829	0.92%
2006-03-21	0	1.090	1.080	1.110	1.080	1.100	381,920	415,878	1.0889	0.481	0.476	0.489	0.476	0.485	866,293	0.4801	0.00%
2006-03-20	0	1.090	1.070	1.100	1.090	1.100	251,184	274,255	1.0918	0.481	0.472	0.485	0.481	0.485	569,750	0.4814	-0.91%
2006-03-17	0	1.100	1.080	1.110	1.100	1.100	44,000	48,400	1.1000	0.485	0.476	0.489	0.485	0.485	99,803	0.4850	0.00%
2006-03-16	0	1.100	1.080	1.110	1.080	1.100	94,000	102,120	1.0864	0.485	0.476	0.489	0.476	0.485	213,216	0.4790	-0.90%
2006-03-15	0	1.110	1.090	1.110	1.050	1.110	126,000	135,500	1.0754	0.489	0.481	0.489	0.463	0.489	285,801	0.4741	4.72%
2006-03-14	0	1.060	1.050	1.100	1.060	1.070	584,298	622,361	1.0651	0.467	0.463	0.485	0.467	0.472	1,325,339	0.4696	-0.93%
2006-03-13	0	1.070	1.060	1.120	1.060	1.070	198,000	210,260	1.0619	0.472	0.467	0.494	0.467	0.472	449,115	0.4682	0.00%
2006-03-10	0	1.070	1.060	1.110	-	-	0	0	-	0.472	0.467	0.489	-	-	0	-	0.00%
2006-03-09	0	1.070	1.070	1.100	1.050	1.070	28,000	29,700	1.0607	0.472	0.472	0.485	0.463	0.472	63,511	0.4676	-0.93%
2006-03-08	0	1.080	1.060	1.100	1.060	1.100	110,000	118,600	1.0782	0.476	0.467	0.485	0.467	0.485	249,508	0.4753	0.00%
2006-03-07	0	1.080	1.080	1.120	1.070	1.070	5,000	5,310	1.0620	0.476	0.476	0.494	0.472	0.472	11,341	0.4682	0.00%
2006-03-06	0	1.080	1.070	1.100	1.080	1.080	82,000	88,560	1.0800	0.476	0.472	0.485	0.476	0.476	185,997	0.4761	-1.82%
2006-03-03	0	1.100	1.090	1.100	1.100	1.100	31,200	34,260	1.0981	0.485	0.481	0.485	0.485	0.485	70,770	0.4841	1.85%
2006-03-02	0	1.080	1.080	1.100	1.080	1.110	55,000	60,400	1.0982	0.476	0.476	0.485	0.476	0.489	124,754	0.4842	-1.82%
2006-03-01	0	1.100	1.100	1.120	1.100	1.110	128,000	141,640	1.1066	0.485	0.485	0.494	0.485	0.489	290,337	0.4878	0.00%
2006-02-28	0	1.100	1.090	1.100	1.080	1.100	44,000	48,120	1.0936	0.485	0.481	0.485	0.476	0.485	99,803	0.4821	0.92%
2006-02-27	0	1.090	1.090	1.100	1.080	1.080	6,000	6,480	1.0800	0.481	0.481	0.485	0.476	0.476	13,610	0.4761	-0.91%
2006-02-24	0	1.100	1.090	1.100	1.080	1.110	102,305	113,157	1.1061	0.485	0.481	0.485	0.476	0.489	232,054	0.4876	-0.90%
2006-02-23	0	1.110	1.110	1.120	1.090	1.110	151,000	167,220	1.1074	0.489	0.489	0.494	0.481	0.489	342,507	0.4882	1.83%
2006-02-22	0	1.090	1.090	1.110	1.090	1.090	22,000	23,980	1.0900	0.481	0.481	0.489	0.481	0.481	49,902	0.4805	-1.80%
2006-02-21	0	1.110	1.080	1.110	1.110	1.120	88,000	97,720	1.1105	0.489	0.476	0.489	0.489	0.494	199,607	0.4896	1.83%
2006-02-20	0	1.090	1.080	1.120	1.090	1.120	153,200	169,212	1.1045	0.481	0.476	0.494	0.481	0.494	347,497	0.4869	-0.91%
2006-02-17	0	1.100	1.100	1.120	1.100	1.120	57,040	63,713	1.1170	0.485	0.485	0.494	0.485	0.494	129,381	0.4924	0.00%
2006-02-16	0	1.100	1.100	1.120	1.100	1.140	260,800	291,064	1.1160	0.485	0.485	0.494	0.485	0.503	591,562	0.4920	0.92%
2006-02-15	0	1.090	1.090	1.120	1.090	1.130	221,280	247,277	1.1175	0.481	0.481	0.494	0.481	0.498	501,920	0.4927	-0.91%
2006-02-14	0	1.100	1.100	1.130	1.100	1.100	3,600	3,880	1.0778	0.485	0.485	0.498	0.485	0.485	8,166	0.4752	0.00%
2006-02-13	0	1.100	1.090	1.130	1.100	1.100	64,000	70,400	1.1000	0.485	0.481	0.498	0.485	0.485	145,169	0.4850	-4.35%
2006-02-10	0	1.150	1.100	1.150	1.110	1.190	298,000	336,660	1.1297	0.507	0.485	0.507	0.489	0.525	675,941	0.4981	6.48%
2006-02-09	0	1.080	1.080	1.120	1.080	1.080	143,200	154,620	1.0797	0.476	0.476	0.494	0.476	0.476	324,815	0.4760	-1.82%
2006-02-08	0	1.100	1.080	1.120	1.100	1.100	50,000	55,000	1.1000	0.485	0.476	0.494	0.485	0.485	113,413	0.4850	2.80%
2006-02-07	0	1.070	1.070	1.120	1.070	1.110	56,000	61,920	1.1057	0.472	0.472	0.494	0.472	0.489	127,022	0.4875	-0.93%
2006-02-06	0	1.080	1.070	1.120	1.080	1.080	24,000	25,920	1.0800	0.476	0.472	0.494	0.476	0.476	54,438	0.4761	-0.92%
2006-02-03	0	1.090	1.090	1.110	1.090	1.090	52,000	56,680	1.0900	0.481	0.481	0.489	0.481	0.481	117,949	0.4805	0.00%
2006-02-02	0	1.090	1.090	1.110	1.080	1.110	124,000	136,620	1.1018	0.481	0.481	0.489	0.476	0.489	281,264	0.4857	-2.68%
2006-02-01	0	1.120	1.070	1.120	1.120	1.120	50,000	56,000	1.1200	0.494	0.472	0.494	0.494	0.494	113,413	0.4938	4.67%
2006-01-27	0	1.070	1.070	1.110	1.070	1.100	262,000	284,740	1.0868	0.472	0.472	0.489	0.472	0.485	594,284	0.4791	-0.93%
2006-01-26	0	1.080	1.070	1.090	1.070	1.080	380,000	413,100	1.0871	0.476	0.472	0.481	0.472	0.476	861,938	0.4793	0.93%
2006-01-25	0	1.070	1.070	1.100	1.070	1.100	116,200	127,286	1.0954	0.472	0.472	0.485	0.472	0.485	263,572	0.4829	0.00%
2006-01-24	0	1.070	1.070	1.130	1.060	1.060	32,000	33,920	1.0600	0.472	0.472	0.498	0.467	0.467	72,584	0.4673	0.00%
2006-01-23	0	1.070	1.070	1.100	1.060	1.060	10,000	10,600	1.0600	0.472	0.472	0.485	0.467	0.467	22,683	0.4673	-1.83%
2006-01-20	0	1.090	1.090	1.110	1.090	1.120	632,000	707,180	1.1190	0.481	0.481	0.489	0.481	0.494	1,433,539	0.4933	-1.80%
2006-01-19	0	1.110	1.090	1.110	1.100	1.130	1,790,000	1,986,900	1.1100	0.489	0.481	0.489	0.485	0.498	4,060,182	0.4894	0.00%
2006-01-18	0	1.110	1.090	1.120	1.090	1.110	423,600	467,860	1.1045	0.489	0.481	0.494	0.481	0.489	960,834	0.4869	0.91%
2006-01-17	0	1.100	1.090	1.120	-	-	0	0	-	0.485	0.481	0.494	-	-	0	-	0.00%
2006-01-16	0	1.100	1.100	1.120	1.100	1.100	24,000	26,400	1.1000	0.485	0.485	0.494	0.485	0.485	54,438	0.4850	0.00%
2006-01-13	0	1.100	1.100	1.110	1.080	1.110	280,000	304,220	1.0865	0.485	0.485	0.489	0.476	0.489	635,112	0.4790	-0.90%
2006-01-12	0	1.110	1.100	1.110	1.100	1.110	182,400	201,628	1.1054	0.489	0.485	0.489	0.485	0.489	413,730	0.4873	0.91%
2006-01-11	0	1.100	1.100	1.120	1.100	1.100	8,000	8,800	1.1000	0.485	0.485	0.494	0.485	0.485	18,146	0.4850	-2.65%
2006-01-10	0	1.130	1.100	1.130	1.100	1.130	329,000	371,110	1.1280	0.498	0.485	0.498	0.485	0.498	746,257	0.4973	0.89%
2006-01-09	0	1.120	1.100	1.140	1.100	1.120	170,880	189,984	1.1118	0.494	0.485	0.503	0.485	0.494	387,600	0.4902	0.00%
2006-01-06	0	1.120	1.100	1.130	1.120	1.120	90,000	100,800	1.1200	0.494	0.485	0.498	0.494	0.494	204,143	0.4938	1.82%
2006-01-05	0	1.100	1.100	1.130	1.100	1.100	70,000	77,000	1.1000	0.485	0.485	0.498	0.485	0.485	158,778	0.4850	0.00%
2006-01-04	0	1.100	1.070	1.120	1.100	1.120	38,000	41,960	1.1042	0.485	0.472	0.494	0.485	0.494	86,194	0.4868	-1.79%
2006-01-03	0	1.120	1.100	1.130	1.110	1.130	120,000	134,160	1.1180	0.494	0.485	0.498	0.489	0.498	272,191	0.4929	1.82%
2005-12-30	0	1.100	1.090	1.100	1.100	1.120	134,000	149,040	1.1122	0.485	0.481	0.485	0.485	0.494	303,947	0.4903	0.92%
2005-12-29	0	1.090	1.090	1.110	1.090	1.100	84,000	92,100	1.0964	0.481	0.481	0.489	0.481	0.485	190,534	0.4834	-1.80%
2005-12-28	0	1.110	1.090	1.120	1.110	1.120	80,000	89,300	1.1163	0.489	0.481	0.494	0.489	0.494	181,461	0.4921	1.83%
2005-12-23	0	1.090	1.080	1.100	1.080	1.090	476,000	518,080	1.0884	0.481	0.476	0.485	0.476	0.481	1,079,691	0.4798	0.00%
2005-12-22	0	1.090	1.090	1.100	1.080	1.100	450,000	492,540	1.0945	0.481	0.481	0.485	0.476	0.485	1,020,716	0.4825	0.00%
2005-12-21	0	1.090	1.080	1.100	1.090	1.100	1,132,760	1,244,798	1.0989	0.481	0.476	0.485	0.481	0.485	2,569,392	0.4845	-1.80%
2005-12-20	0	1.110	1.100	1.120	1.100	1.120	888,000	986,100	1.1105	0.489	0.485	0.494	0.485	0.494	2,014,213	0.4896	0.91%
2005-12-19	0	1.100	1.090	1.100	1.100	1.100	360,000	396,000	1.1000	0.485	0.481	0.485	0.485	0.485	816,573	0.4850	-0.90%
2005-12-16	0	1.110	1.100	1.130	1.100	1.130	156,000	173,700	1.1135	0.489	0.485	0.498	0.485	0.498	353,848	0.4909	-0.89%
2005-12-15	0	1.120	1.090	1.130	1.110	1.130	160,000	178,600	1.1163	0.494	0.481	0.498	0.489	0.498	362,921	0.4921	1.82%
2005-12-14	0	1.100	1.070	1.100	1.100	1.110	274,000	302,240	1.1031	0.485	0.472	0.485	0.485	0.489	621,503	0.4863	0.00%
2005-12-13	0	1.100	1.090	1.100	1.090	1.120	1,016,000	1,125,000	1.1073	0.485	0.481	0.485	0.481	0.494	2,304,550	0.4882	1.85%
2005-12-12	0	1.080	1.080	1.110	1.070	1.100	1,814,800	1,961,152	1.0806	0.476	0.476	0.489	0.472	0.485	4,116,435	0.4764	-3.57%
2005-12-09	0	1.120	1.090	1.120	1.120	1.130	190,000	214,200	1.1274	0.494	0.481	0.494	0.494	0.498	430,969	0.4970	0.00%
2005-12-08	0	1.120	1.100	1.140	1.100	1.130	1,173,600	1,310,912	1.1170	0.494	0.485	0.503	0.485	0.498	2,662,028	0.4924	0.90%
2005-12-07	0	1.110	1.110	1.130	1.110	1.130	634,000	711,400	1.1221	0.489	0.489	0.498	0.489	0.498	1,438,076	0.4947	-2.63%
2005-12-06	0	1.140	1.110	1.150	1.110	1.140	1,336,000	1,511,380	1.1313	0.503	0.489	0.507	0.489	0.503	3,030,393	0.4987	0.88%
2005-12-05	0	1.130	1.120	1.130	1.130	1.130	1,986,000	2,244,180	1.1300	0.498	0.494	0.498	0.498	0.498	4,504,761	0.4982	0.89%
2005-12-02	0	1.120	1.100	1.130	1.100	1.130	1,610,000	1,794,400	1.1145	0.494	0.485	0.498	0.485	0.498	3,651,896	0.4914	0.00%
2005-12-01	0	1.120	1.090	1.150	1.100	1.120	252,200	278,310	1.1035	0.494	0.481	0.507	0.485	0.494	572,055	0.4865	1.82%
2005-11-30	0	1.100	1.090	1.100	1.090	1.100	496,000	545,340	1.0995	0.485	0.481	0.485	0.481	0.485	1,125,056	0.4847	0.92%
2005-11-29	0	1.090	1.090	1.100	1.090	1.100	62,420	68,521	1.0977	0.481	0.481	0.485	0.481	0.485	141,585	0.4840	0.00%
2005-11-28	0	1.090	1.090	1.100	1.090	1.090	134,400	146,480	1.0899	0.481	0.481	0.485	0.481	0.481	304,854	0.4805	0.00%
2005-11-25	0	1.090	1.090	1.100	1.090	1.100	278,960	306,608	1.0991	0.481	0.481	0.485	0.481	0.485	632,753	0.4846	-1.80%
2005-11-24	0	1.110	1.090	1.120	1.090	1.110	510,000	560,900	1.0998	0.489	0.481	0.494	0.481	0.489	1,156,812	0.4849	-0.89%
2005-11-23	0	1.120	1.100	1.140	1.100	1.120	148,480	164,309	1.1066	0.494	0.485	0.503	0.485	0.494	336,791	0.4879	2.75%
2005-11-22	0	1.090	1.090	1.140	1.090	1.090	109,600	119,400	1.0894	0.481	0.481	0.503	0.481	0.481	248,601	0.4803	-0.91%
2005-11-21	0	1.100	1.100	1.140	1.100	1.100	70,000	77,000	1.1000	0.485	0.485	0.503	0.485	0.485	158,778	0.4850	0.00%
2005-11-18	0	1.100	1.100	1.150	1.100	1.100	650,000	715,000	1.1000	0.485	0.485	0.507	0.485	0.485	1,474,368	0.4850	0.00%
2005-11-17	0	1.100	1.100	1.140	1.100	1.120	880,000	969,280	1.1015	0.485	0.485	0.503	0.485	0.494	1,996,067	0.4856	-1.79%
2005-11-16	0	1.120	1.120	1.130	1.100	1.150	848,000	953,200	1.1241	0.494	0.494	0.498	0.485	0.507	1,923,483	0.4956	1.82%
2005-11-15	0	1.100	1.090	1.150	1.090	1.100	320,000	351,800	1.0994	0.485	0.481	0.507	0.481	0.485	725,843	0.4847	0.00%
2005-11-14	0	1.100	1.090	1.160	1.090	1.100	290,000	318,660	1.0988	0.485	0.481	0.511	0.481	0.485	657,795	0.4844	0.92%
2005-11-11	0	1.090	1.090	1.100	1.090	1.100	402,000	439,380	1.0930	0.481	0.481	0.485	0.481	0.485	911,840	0.4819	-0.91%
2005-11-10	0	1.100	1.080	1.100	1.100	1.100	110,000	121,000	1.1000	0.485	0.476	0.485	0.485	0.485	249,508	0.4850	0.00%
2005-11-09	0	1.100	1.090	1.100	1.090	1.100	416,000	456,740	1.0979	0.485	0.481	0.485	0.481	0.485	943,595	0.4840	-1.79%
2005-11-08	0	1.120	1.100	1.140	1.100	1.120	870,000	958,000	1.1011	0.494	0.485	0.503	0.485	0.494	1,973,385	0.4855	1.82%
2005-11-07	0	1.100	1.090	1.100	1.100	1.100	500,000	550,000	1.1000	0.485	0.481	0.485	0.485	0.485	1,134,129	0.4850	0.92%
2005-11-04	0	1.090	1.080	1.100	1.090	1.130	664,400	732,484	1.1025	0.481	0.476	0.485	0.481	0.498	1,507,031	0.4860	-1.80%
2005-11-03	0	1.110	1.100	1.110	1.100	1.130	312,151	345,683	1.1074	0.489	0.485	0.489	0.485	0.498	708,039	0.4882	-0.89%
2005-11-02	0	1.120	1.100	1.130	1.100	1.120	672,000	740,200	1.1015	0.494	0.485	0.498	0.485	0.494	1,524,269	0.4856	1.82%
2005-11-01	0	1.100	1.080	1.100	1.100	1.100	210,000	231,000	1.1000	0.485	0.476	0.485	0.485	0.485	476,334	0.4850	-2.65%
2005-10-31	0	1.130	1.070	1.130	1.070	1.130	36,000	40,320	1.1200	0.498	0.472	0.498	0.472	0.498	81,657	0.4938	2.73%
2005-10-28	0	1.100	1.100	1.120	1.100	1.100	443,000	487,260	1.0999	0.485	0.485	0.494	0.485	0.485	1,004,838	0.4849	-2.65%
2005-10-27	0	1.130	1.090	1.130	1.100	1.130	600,000	662,980	1.1050	0.498	0.481	0.498	0.485	0.498	1,360,955	0.4871	0.00%
2005-10-26	0	1.130	1.080	1.130	1.080	1.150	610,000	671,900	1.1015	0.498	0.476	0.498	0.476	0.507	1,383,637	0.4856	-1.74%
2005-10-25	0	1.150	1.100	1.150	1.100	1.150	630,000	699,500	1.1103	0.507	0.485	0.507	0.485	0.507	1,429,003	0.4895	-0.86%
2005-10-24	0	1.160	1.060	1.160	-	-	0	0	-	0.511	0.467	0.511	-	-	0	-	0.00%
2005-10-21	0	1.160	1.050	1.170	1.040	1.160	90,000	103,200	1.1467	0.511	0.463	0.516	0.459	0.511	204,143	0.5055	0.00%
2005-10-20	0	1.160	1.040	1.160	-	-	0	0	-	0.511	0.459	0.511	-	-	0	-	0.00%
2005-10-19	0	1.160	1.060	1.160	-	-	0	0	-	0.511	0.467	0.511	-	-	0	-	-0.85%
2005-10-18	0	1.170	1.050	1.180	-	-	0	0	-	0.516	0.463	0.520	-	-	0	-	0.00%
2005-10-17	0	1.170	1.100	1.180	-	-	0	0	-	0.516	0.485	0.520	-	-	0	-	0.00%
2005-10-14	0	1.170	1.140	1.170	1.130	1.170	314,000	358,120	1.1405	0.516	0.503	0.516	0.498	0.516	712,233	0.5028	0.00%
2005-10-13	0	1.170	1.150	1.170	1.140	1.170	400,000	462,700	1.1568	0.516	0.507	0.516	0.503	0.516	907,303	0.5100	0.86%
2005-10-12	0	1.190	1.160	1.190	1.180	1.200	760,500	902,930	1.1873	0.511	0.499	0.511	0.507	0.516	1,769,623	0.5102	-1.65%
2005-10-10	0	1.210	1.190	1.210	1.190	1.210	341,200	409,880	1.2013	0.520	0.511	0.520	0.511	0.520	793,945	0.5163	0.00%
2005-10-07	0	1.210	1.190	1.220	1.190	1.230	1,020,000	1,218,500	1.1946	0.520	0.511	0.524	0.511	0.529	2,373,458	0.5134	1.68%
2005-10-06	0	1.190	1.180	1.230	1.180	1.190	590,000	696,300	1.1802	0.511	0.507	0.529	0.507	0.511	1,372,883	0.5072	0.85%
2005-10-05	0	1.180	1.180	1.190	1.180	1.190	904,000	1,069,980	1.1836	0.507	0.507	0.511	0.507	0.511	2,103,536	0.5087	-1.67%
2005-10-04	0	1.200	1.190	1.240	1.180	1.200	1,024,000	1,220,500	1.1919	0.516	0.511	0.533	0.507	0.516	2,382,766	0.5122	0.84%
2005-10-03	0	1.190	1.180	1.200	1.170	1.190	1,014,000	1,197,560	1.1810	0.511	0.507	0.516	0.503	0.511	2,359,497	0.5075	0.00%
2005-09-30	0	1.190	1.180	1.190	1.180	1.190	520,000	617,300	1.1871	0.511	0.507	0.511	0.507	0.511	1,209,998	0.5102	0.00%
2005-09-29	0	1.190	1.180	1.190	1.180	1.190	600,000	711,400	1.1857	0.511	0.507	0.511	0.507	0.511	1,396,152	0.5095	0.00%
2005-09-28	0	1.190	1.180	1.190	1.180	1.190	441,600	524,804	1.1884	0.511	0.507	0.511	0.507	0.511	1,027,568	0.5107	0.00%
2005-09-27	0	1.190	1.180	1.190	1.180	1.200	483,120	577,157	1.1946	0.511	0.507	0.511	0.507	0.516	1,124,182	0.5134	-0.83%
2005-09-26	0	1.200	1.190	1.200	1.180	1.200	458,000	545,960	1.1921	0.516	0.511	0.516	0.507	0.516	1,065,729	0.5123	0.00%
2005-09-23	0	1.200	1.170	1.200	1.160	1.200	12,000	14,000	1.1667	0.516	0.503	0.516	0.499	0.516	27,923	0.5014	1.69%
2005-09-22	0	1.180	1.160	1.230	-	-	600,000	708,000	1.1800	0.507	0.499	0.529	-	-	1,396,152	0.5071	0.00%
2005-09-21	0	1.180	1.180	1.190	1.160	1.160	52,000	60,320	1.1600	0.507	0.507	0.511	0.499	0.499	121,000	0.4985	-2.48%
2005-09-20	0	1.210	1.160	1.220	1.160	1.210	80,000	94,400	1.1800	0.520	0.499	0.524	0.499	0.520	186,154	0.5071	0.83%
2005-09-16	0	1.200	1.150	1.200	1.180	1.200	32,000	37,800	1.1813	0.516	0.494	0.516	0.507	0.516	74,461	0.5076	3.45%
2005-09-15	0	1.160	1.160	1.210	1.130	1.130	2,000	2,260	1.1300	0.499	0.499	0.520	0.486	0.486	4,654	0.4856	-1.69%
2005-09-14	0	1.180	1.180	1.210	1.180	1.200	74,160	88,462	1.1929	0.507	0.507	0.520	0.507	0.516	172,564	0.5126	-2.48%
2005-09-13	0	1.210	1.180	1.210	1.170	1.210	1,874,400	2,219,712	1.1842	0.520	0.507	0.520	0.503	0.520	4,361,579	0.5089	1.68%
2005-09-12	0	1.190	1.170	1.190	1.160	1.190	72,400	84,228	1.1634	0.511	0.503	0.511	0.499	0.511	168,469	0.5000	0.85%
2005-09-09	0	1.180	1.150	1.200	1.160	1.180	112,000	130,840	1.1682	0.507	0.494	0.516	0.499	0.507	260,615	0.5020	1.72%
2005-09-08	0	1.160	1.130	1.170	1.130	1.160	66,000	75,420	1.1427	0.499	0.486	0.503	0.486	0.499	153,577	0.4911	0.87%
2005-09-07	0	1.150	1.120	1.150	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	0.00%
2005-09-06	0	1.150	1.120	1.220	1.100	1.150	48,000	54,600	1.1375	0.494	0.481	0.524	0.473	0.494	111,692	0.4888	4.55%
2005-09-05	0	1.100	1.100	1.170	-	-	0	0	-	0.473	0.473	0.503	-	-	0	-	0.00%
2005-09-02	0	1.100	1.090	1.160	-	-	0	0	-	0.473	0.468	0.499	-	-	0	-	0.00%
2005-09-01	0	1.100	1.060	1.170	-	-	0	0	-	0.473	0.456	0.503	-	-	0	-	0.00%
2005-08-31	0	1.100	1.100	1.200	1.060	1.100	88,400	96,964	1.0969	0.473	0.473	0.516	0.456	0.473	205,700	0.4714	-0.90%
2005-08-30	0	1.110	-	1.220	-	-	0	0	-	0.477	-	0.524	-	-	0	-	0.00%
2005-08-29	0	1.110	1.090	1.180	1.110	1.110	2,000	2,220	1.1100	0.477	0.468	0.507	0.477	0.477	4,654	0.4770	-0.89%
2005-08-26	0	1.120	1.090	1.120	-	-	0	0	-	0.481	0.468	0.481	-	-	0	-	0.00%
2005-08-25	0	1.120	1.100	1.180	1.120	1.120	3,452	3,779	1.0947	0.481	0.473	0.507	0.481	0.481	8,033	0.4705	-2.61%
2005-08-24	0	1.150	1.060	1.180	-	-	0	0	-	0.494	0.456	0.507	-	-	0	-	0.00%
2005-08-23	0	1.150	1.100	1.190	-	-	0	0	-	0.494	0.473	0.511	-	-	0	-	0.00%
2005-08-22	0	1.150	1.100	1.190	-	-	0	0	-	0.494	0.473	0.511	-	-	0	-	0.00%
2005-08-19	0	1.150	1.100	1.190	-	-	0	0	-	0.494	0.473	0.511	-	-	0	-	0.00%
2005-08-18	0	1.150	1.100	1.190	1.150	1.150	2,000	2,300	1.1500	0.494	0.473	0.511	0.494	0.494	4,654	0.4942	0.00%
2005-08-17	0	1.150	1.100	1.150	-	-	0	0	-	0.494	0.473	0.494	-	-	0	-	0.00%
2005-08-16	0	1.150	1.100	1.190	-	-	0	0	-	0.494	0.473	0.511	-	-	0	-	0.00%
2005-08-15	0	1.150	1.100	1.190	1.100	1.150	9,200	10,360	1.1261	0.494	0.473	0.511	0.473	0.494	21,408	0.4839	0.00%
2005-08-12	0	1.150	1.100	1.190	-	-	0	0	-	0.494	0.473	0.511	-	-	0	-	0.00%
2005-08-11	0	1.150	1.120	1.150	1.150	1.150	4,000	4,600	1.1500	0.494	0.481	0.494	0.494	0.494	9,308	0.4942	5.50%
2005-08-10	0	1.090	1.090	1.190	-	-	0	0	-	0.468	0.468	0.511	-	-	0	-	0.00%
2005-08-09	0	1.090	1.090	1.190	1.090	1.150	20,000	22,400	1.1200	0.468	0.468	0.511	0.468	0.494	46,538	0.4813	-5.22%
2005-08-08	0	1.150	1.150	1.180	1.150	1.150	4,400	5,044	1.1464	0.494	0.494	0.507	0.494	0.494	10,238	0.4927	0.00%
2005-08-05	0	1.150	1.150	1.180	1.150	1.150	2,000	2,300	1.1500	0.494	0.494	0.507	0.494	0.494	4,654	0.4942	0.00%
2005-08-04	0	1.150	1.150	1.170	1.150	1.160	36,000	41,460	1.1517	0.494	0.494	0.503	0.494	0.499	83,769	0.4949	0.00%
2005-08-03	0	1.150	1.140	1.180	1.150	1.150	50,000	57,500	1.1500	0.494	0.490	0.507	0.494	0.494	116,346	0.4942	-0.86%
2005-08-02	0	1.160	1.160	1.180	1.150	1.150	56,000	64,900	1.1589	0.499	0.499	0.507	0.494	0.494	130,308	0.4981	0.87%
2005-08-01	0	1.150	1.140	1.180	1.140	1.150	72,400	83,160	1.1486	0.494	0.490	0.507	0.490	0.494	168,469	0.4936	0.00%
2005-07-29	0	1.150	1.150	1.170	1.150	1.150	12,000	13,800	1.1500	0.494	0.494	0.503	0.494	0.494	27,923	0.4942	0.00%
2005-07-28	0	1.150	1.150	1.180	1.150	1.150	21,628	24,791	1.1462	0.494	0.494	0.507	0.494	0.494	50,327	0.4926	1.77%
2005-07-27	0	1.130	1.130	1.180	1.100	1.180	58,800	66,524	1.1314	0.486	0.486	0.507	0.473	0.507	136,823	0.4862	-2.59%
2005-07-26	0	1.160	1.160	1.170	1.160	1.160	24,000	27,840	1.1600	0.499	0.499	0.503	0.499	0.499	55,846	0.4985	0.87%
2005-07-25	0	1.150	1.150	1.180	1.150	1.150	30,000	34,500	1.1500	0.494	0.494	0.507	0.494	0.494	69,808	0.4942	-1.71%
2005-07-22	0	1.170	1.150	1.170	-	-	0	0	-	0.503	0.494	0.503	-	-	0	-	0.00%
2005-07-21	0	1.170	1.150	1.170	1.150	1.170	107,600	124,876	1.1606	0.503	0.494	0.503	0.494	0.503	250,377	0.4988	0.00%
2005-07-20	0	1.170	1.150	1.170	1.180	1.180	8,000	9,440	1.1800	0.503	0.494	0.503	0.507	0.507	18,615	0.5071	0.00%
2005-07-19	0	1.170	1.150	1.190	1.150	1.170	146,848	170,933	1.1640	0.503	0.494	0.511	0.494	0.503	341,704	0.5002	2.63%
2005-07-18	0	1.140	1.140	1.150	1.140	1.150	92,000	105,480	1.1465	0.490	0.490	0.494	0.490	0.494	214,077	0.4927	0.88%
2005-07-15	0	1.130	1.130	1.160	1.130	1.160	90,000	102,900	1.1433	0.486	0.486	0.499	0.486	0.499	209,423	0.4914	-1.74%
2005-07-14	0	1.150	1.130	1.160	1.130	1.150	126,800	145,252	1.1455	0.494	0.486	0.499	0.486	0.494	295,053	0.4923	0.00%
2005-07-13	0	1.150	1.130	1.160	1.150	1.150	8,000	9,200	1.1500	0.494	0.486	0.499	0.494	0.494	18,615	0.4942	0.00%
2005-07-12	0	1.150	1.130	1.160	-	-	0	0	-	0.494	0.486	0.499	-	-	0	-	0.00%
2005-07-11	0	1.150	1.130	1.150	1.150	1.150	40,000	46,000	1.1500	0.494	0.486	0.494	0.494	0.494	93,077	0.4942	1.77%
2005-07-08	0	1.130	1.090	1.170	1.130	1.130	148,000	167,240	1.1300	0.486	0.468	0.503	0.486	0.486	344,384	0.4856	-0.88%
2005-07-07	0	1.140	1.130	1.140	-	-	0	0	-	0.490	0.486	0.490	-	-	0	-	-2.56%
2005-07-06	0	1.170	1.100	1.190	-	-	1,030	1,123	1.0903	0.503	0.473	0.511	-	-	2,397	0.4686	0.00%
2005-07-05	0	1.170	1.110	1.190	-	-	0	0	-	0.503	0.477	0.511	-	-	0	-	0.00%
2005-07-04	0	1.170	1.120	1.190	1.120	1.170	52,000	60,740	1.1681	0.503	0.481	0.511	0.481	0.503	121,000	0.5020	1.74%
2005-06-30	0	1.150	1.110	1.190	1.100	1.150	930,000	1,069,200	1.1497	0.494	0.477	0.511	0.473	0.494	2,164,036	0.4941	0.00%
2005-06-29	0	1.150	1.100	1.200	1.150	1.150	112,000	128,800	1.1500	0.494	0.473	0.516	0.494	0.494	260,615	0.4942	0.00%
2005-06-28	0	1.150	1.120	1.150	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	0.00%
2005-06-27	0	1.150	1.150	1.170	1.150	1.150	20,000	23,000	1.1500	0.494	0.494	0.503	0.494	0.494	46,538	0.4942	2.68%
2005-06-24	0	1.120	1.120	1.140	1.120	1.120	5,600	6,208	1.1086	0.481	0.481	0.490	0.481	0.481	13,031	0.4764	-2.61%
2005-06-23	0	1.150	1.120	1.150	1.150	1.150	18,000	20,700	1.1500	0.494	0.481	0.494	0.494	0.494	41,885	0.4942	0.00%
2005-06-22	0	1.150	1.110	1.150	1.150	1.150	16,000	18,400	1.1500	0.494	0.477	0.494	0.494	0.494	37,231	0.4942	2.68%
2005-06-21	0	1.120	1.100	1.180	-	-	0	0	-	0.481	0.473	0.507	-	-	0	-	0.00%
2005-06-20	0	1.120	1.110	1.170	-	-	0	0	-	0.481	0.477	0.503	-	-	0	-	0.00%
2005-06-17	0	1.120	1.110	1.150	-	-	0	0	-	0.481	0.477	0.494	-	-	0	-	0.00%
2005-06-16	0	1.120	1.120	1.150	1.100	1.100	12,000	13,200	1.1000	0.481	0.481	0.494	0.473	0.473	27,923	0.4727	-2.61%
2005-06-15	0	1.150	1.120	1.150	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	0.00%
2005-06-14	0	1.150	1.130	1.150	1.150	1.150	170,000	195,500	1.1500	0.494	0.486	0.494	0.494	0.494	395,576	0.4942	0.00%
2005-06-13	0	1.150	1.120	1.160	1.120	1.150	218,056	249,020	1.1420	0.494	0.481	0.499	0.481	0.494	507,399	0.4908	0.00%
2005-06-10	0	1.150	1.130	1.160	1.130	1.150	260,000	298,600	1.1485	0.494	0.486	0.499	0.486	0.494	604,999	0.4936	0.00%
2005-06-09	0	1.150	1.130	1.150	1.130	1.150	225,760	258,838	1.1465	0.494	0.486	0.494	0.486	0.494	525,325	0.4927	0.00%
2005-06-08	0	1.150	1.130	1.150	1.130	1.150	424,000	486,840	1.1482	0.494	0.486	0.494	0.486	0.494	986,614	0.4934	4.55%
2005-06-07	0	1.100	1.100	1.170	1.100	1.100	90,000	99,000	1.1000	0.473	0.473	0.503	0.473	0.473	209,423	0.4727	-2.65%
2005-06-06	0	1.130	1.080	1.160	1.080	1.130	66,000	74,280	1.1255	0.486	0.464	0.499	0.464	0.486	153,577	0.4837	4.63%
2005-06-03	0	1.080	1.080	1.180	1.080	1.120	29,000	31,320	1.0800	0.464	0.464	0.507	0.464	0.481	67,481	0.4641	-3.57%
2005-06-02	0	1.120	-	1.170	-	-	0	0	-	0.481	-	0.503	-	-	0	-	0.00%
2005-06-01	0	1.120	-	1.120	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
2005-05-31	0	1.120	-	1.190	-	-	0	0	-	0.481	-	0.511	-	-	0	-	0.00%
2005-05-30	0	1.120	1.120	1.170	-	-	0	0	-	0.481	0.481	0.503	-	-	0	-	0.90%
2005-05-27	0	1.110	1.100	1.140	1.110	1.110	30,000	33,300	1.1100	0.477	0.473	0.490	0.477	0.477	69,808	0.4770	0.00%
2005-05-26	0	1.110	1.070	1.170	-	-	0	0	-	0.477	0.460	0.503	-	-	0	-	0.00%
2005-05-25	0	1.110	1.100	1.130	1.080	1.110	50,000	55,100	1.1020	0.477	0.473	0.486	0.464	0.477	116,346	0.4736	2.78%
2005-05-24	0	1.080	1.080	1.120	1.080	1.080	2,000	2,160	1.0800	0.464	0.464	0.481	0.464	0.464	4,654	0.4641	-1.82%
2005-05-23	0	1.100	1.070	1.150	1.100	1.100	26,000	28,600	1.1000	0.473	0.460	0.494	0.473	0.473	60,500	0.4727	2.80%
2005-05-20	0	1.070	1.050	1.150	-	-	0	0	-	0.460	0.451	0.494	-	-	0	-	0.00%
2005-05-19	0	1.070	1.050	1.150	-	-	0	0	-	0.460	0.451	0.494	-	-	0	-	0.00%
2005-05-18	0	1.070	1.060	1.150	-	-	0	0	-	0.460	0.456	0.494	-	-	0	-	0.00%
2005-05-17	0	1.070	1.070	-	1.010	1.020	14,000	14,240	1.0171	0.460	0.460	-	0.434	0.438	32,577	0.4371	3.88%
2005-05-13	0	1.030	1.030	1.100	1.020	1.020	14,000	14,280	1.0200	0.443	0.443	0.473	0.438	0.438	32,577	0.4383	-6.36%
2005-05-12	0	1.150	1.150	1.190	1.150	1.150	50,000	57,500	1.1500	0.473	0.473	0.489	0.473	0.473	121,634	0.4727	0.00%
2005-05-11	0	1.150	1.150	1.230	1.150	1.150	50,000	57,500	1.1500	0.473	0.473	0.506	0.473	0.473	121,634	0.4727	0.00%
2005-05-10	0	1.150	1.130	1.200	-	-	0	0	-	0.473	0.465	0.493	-	-	0	-	0.00%
2005-05-09	0	1.150	1.110	1.190	-	-	0	0	-	0.473	0.456	0.489	-	-	0	-	0.00%
2005-05-06	0	1.150	1.130	1.160	-	-	0	0	-	0.473	0.465	0.477	-	-	0	-	0.00%
2005-05-05	0	1.150	1.140	1.160	1.150	1.150	84,000	96,600	1.1500	0.473	0.469	0.477	0.473	0.473	204,346	0.4727	0.00%
2005-05-04	0	1.150	1.120	1.150	-	-	0	0	-	0.473	0.460	0.473	-	-	0	-	0.00%
2005-05-03	0	1.150	1.120	1.150	1.140	1.150	70,000	80,000	1.1429	0.473	0.460	0.473	0.469	0.473	170,288	0.4698	-0.86%
2005-04-29	0	1.160	1.160	1.180	1.160	1.160	30,000	34,800	1.1600	0.477	0.477	0.485	0.477	0.477	72,981	0.4768	0.87%
2005-04-28	0	1.150	1.150	1.180	1.150	1.160	1,434,000	1,662,380	1.1593	0.473	0.473	0.485	0.473	0.477	3,488,476	0.4765	4.55%
2005-04-27	0	1.100	1.100	1.170	-	-	0	0	-	0.452	0.452	0.481	-	-	0	-	0.00%
2005-04-26	0	1.100	1.030	-	-	-	0	0	-	0.452	0.423	-	-	-	0	-	0.00%
2005-04-25	0	1.100	1.070	-	-	-	0	0	-	0.452	0.440	-	-	-	0	-	0.00%
2005-04-22	0	1.100	1.070	-	1.100	1.100	230,000	253,000	1.1000	0.452	0.440	-	0.452	0.452	559,518	0.4522	-4.35%
2005-04-21	0	1.150	1.060	1.190	-	-	0	0	-	0.473	0.436	0.489	-	-	0	-	0.00%
2005-04-20	0	1.150	1.070	1.230	-	-	0	0	-	0.473	0.440	0.506	-	-	0	-	0.00%
2005-04-19	0	1.150	1.070	1.230	-	-	0	0	-	0.473	0.440	0.506	-	-	0	-	0.00%
2005-04-18	0	1.150	1.070	1.230	-	-	0	0	-	0.473	0.440	0.506	-	-	0	-	0.00%
2005-04-15	0	1.150	1.110	1.200	-	-	0	0	-	0.473	0.456	0.493	-	-	0	-	0.00%
2005-04-14	0	1.150	1.100	1.150	-	-	0	0	-	0.473	0.452	0.473	-	-	0	-	0.00%
2005-04-13	0	1.150	1.100	1.150	-	-	0	0	-	0.473	0.452	0.473	-	-	0	-	0.00%
2005-04-12	0	1.150	1.100	1.200	-	-	0	0	-	0.473	0.452	0.493	-	-	0	-	0.00%
2005-04-11	0	1.150	1.070	1.200	1.060	1.150	318,000	365,040	1.1479	0.473	0.440	0.493	0.436	0.473	773,595	0.4719	0.00%
2005-04-08	0	1.150	-	1.170	1.150	1.150	436,000	501,400	1.1500	0.473	-	0.481	0.473	0.473	1,060,652	0.4727	2.68%
2005-04-07	0	1.120	1.120	1.180	1.100	1.100	7,800	8,364	1.0723	0.460	0.460	0.485	0.452	0.452	18,975	0.4408	2.75%
2005-04-06	0	1.090	1.050	1.170	1.010	1.090	132,800	140,296	1.0564	0.448	0.432	0.481	0.415	0.448	323,061	0.4343	-3.54%
2005-04-04	0	1.130	-	1.190	1.120	1.160	650,000	738,500	1.1362	0.465	-	0.489	0.460	0.477	1,581,248	0.4670	-2.59%
2005-04-01	0	1.160	1.100	1.160	1.150	1.160	715,141	822,735	1.1505	0.477	0.452	0.477	0.473	0.477	1,739,716	0.4729	0.87%
2005-03-31	0	1.150	-	1.190	-	-	0	0	-	0.473	-	0.489	-	-	0	-	0.00%
2005-03-30	0	1.150	-	1.170	-	-	0	0	-	0.473	-	0.481	-	-	0	-	0.00%
2005-03-29	0	1.150	-	1.160	1.150	1.150	30,000	34,500	1.1500	0.473	-	0.477	0.473	0.473	72,981	0.4727	0.00%
2005-03-24	0	1.150	1.150	1.180	-	-	0	0	-	0.473	0.473	0.485	-	-	0	-	4.55%
2005-03-23	0	1.100	1.070	1.180	1.100	1.120	618,000	690,760	1.1177	0.452	0.440	0.485	0.452	0.460	1,503,402	0.4595	-4.35%
2005-03-22	0	1.150	1.130	1.180	1.150	1.150	30,000	34,500	1.1500	0.473	0.465	0.485	0.473	0.473	72,981	0.4727	-1.71%
2005-03-21	0	1.170	1.140	1.180	1.170	1.170	16,000	18,720	1.1700	0.481	0.469	0.485	0.481	0.481	38,923	0.4809	2.63%
2005-03-18	0	1.140	1.140	1.170	1.130	1.150	862,200	987,360	1.1452	0.469	0.469	0.481	0.465	0.473	2,097,464	0.4707	-0.87%
2005-03-17	0	1.150	1.150	1.190	1.150	1.160	20,000	23,100	1.1550	0.473	0.473	0.489	0.473	0.477	48,654	0.4748	-0.86%
2005-03-16	0	1.160	1.160	1.180	1.160	1.160	20,000	23,200	1.1600	0.477	0.477	0.485	0.477	0.477	48,654	0.4768	-0.85%
2005-03-15	0	1.170	1.160	1.170	-	-	0	0	-	0.481	0.477	0.481	-	-	0	-	0.00%
2005-03-14	0	1.170	1.160	1.180	-	-	0	0	-	0.481	0.477	0.485	-	-	0	-	0.00%
2005-03-11	0	1.170	1.140	1.170	1.160	1.170	114,000	133,080	1.1674	0.481	0.469	0.481	0.477	0.481	277,327	0.4799	2.63%
2005-03-10	0	1.140	1.140	1.160	1.140	1.140	8,000	9,120	1.1400	0.469	0.469	0.477	0.469	0.469	19,462	0.4686	0.00%
2005-03-09	0	1.140	1.140	1.170	-	-	0	0	-	0.469	0.469	0.481	-	-	0	-	0.00%
2005-03-08	0	1.140	1.130	1.190	-	-	0	0	-	0.469	0.465	0.489	-	-	0	-	0.00%
2005-03-07	0	1.140	1.140	1.170	1.140	1.140	24,000	27,360	1.1400	0.469	0.469	0.481	0.469	0.469	58,385	0.4686	-1.72%
2005-03-04	0	1.160	1.140	1.190	1.150	1.160	94,000	108,620	1.1555	0.477	0.469	0.489	0.473	0.477	228,673	0.4750	0.00%
2005-03-03	0	1.160	1.150	1.190	1.150	1.160	132,800	153,520	1.1560	0.477	0.473	0.489	0.473	0.477	323,061	0.4752	0.87%
2005-03-02	0	1.150	1.140	1.180	1.150	1.150	284,600	327,272	1.1499	0.473	0.469	0.485	0.473	0.473	692,343	0.4727	0.00%
2005-03-01	0	1.150	1.150	1.190	1.140	1.160	124,293	143,542	1.1549	0.473	0.473	0.489	0.469	0.477	302,366	0.4747	-0.86%
2005-02-28	0	1.160	1.160	1.190	-	-	0	0	-	0.477	0.477	0.489	-	-	0	-	0.00%
2005-02-25	0	1.160	1.160	1.190	1.160	1.170	38,989	45,348	1.1631	0.477	0.477	0.489	0.477	0.481	94,848	0.4781	0.00%
2005-02-24	0	1.160	1.160	1.190	1.150	1.150	150,000	172,500	1.1500	0.477	0.477	0.489	0.473	0.473	364,903	0.4727	0.00%
2005-02-23	0	1.160	1.150	1.200	1.160	1.180	50,000	58,400	1.1680	0.477	0.473	0.493	0.477	0.485	121,634	0.4801	-1.69%
2005-02-22	0	1.180	1.160	1.190	1.170	1.180	114,000	133,880	1.1744	0.485	0.477	0.489	0.481	0.485	277,327	0.4828	2.61%
2005-02-21	0	1.150	1.150	1.180	1.150	1.150	10,000	11,500	1.1500	0.473	0.473	0.485	0.473	0.473	24,327	0.4727	0.88%
2005-02-18	0	1.140	1.140	1.180	1.140	1.150	192,000	219,880	1.1452	0.469	0.469	0.485	0.469	0.473	467,076	0.4708	0.88%
2005-02-17	0	1.130	1.130	1.180	1.130	1.130	2,000	2,260	1.1300	0.465	0.465	0.485	0.465	0.465	4,865	0.4645	-0.88%
2005-02-16	0	1.140	1.130	1.180	1.130	1.150	150,000	171,820	1.1455	0.469	0.465	0.485	0.465	0.473	364,903	0.4709	0.88%
2005-02-15	0	1.130	1.130	1.180	1.130	1.130	16,000	18,080	1.1300	0.465	0.465	0.485	0.465	0.465	38,923	0.4645	-0.88%
2005-02-14	0	1.140	1.130	1.150	-	-	0	0	-	0.469	0.465	0.473	-	-	0	-	0.00%
2005-02-08	0	1.140	1.130	1.180	-	-	0	0	-	0.469	0.465	0.485	-	-	0	-	0.00%
2005-02-07	0	1.140	1.140	1.180	-	-	0	0	-	0.469	0.469	0.485	-	-	0	-	1.79%
2005-02-04	0	1.120	1.120	1.180	1.120	1.120	10,000	11,200	1.1200	0.460	0.460	0.485	0.460	0.460	24,327	0.4604	-2.61%
2005-02-03	0	1.150	1.120	1.150	-	-	0	0	-	0.473	0.460	0.473	-	-	0	-	-1.71%
2005-02-02	0	1.170	1.120	1.170	1.170	1.170	50,000	58,500	1.1700	0.481	0.460	0.481	0.481	0.481	121,634	0.4809	-1.68%
2005-02-01	0	1.190	1.130	1.190	-	-	1,332	1,465	1.0998	0.489	0.465	0.489	-	-	3,240	0.4521	0.00%
2005-01-31	0	1.190	1.140	1.190	1.120	1.190	130,000	147,700	1.1362	0.489	0.469	0.489	0.460	0.489	316,250	0.4670	7.21%
2005-01-28	0	1.110	1.110	1.160	1.110	1.110	60,000	66,600	1.1100	0.456	0.456	0.477	0.456	0.456	145,961	0.4563	-0.89%
2005-01-27	0	1.120	1.100	1.180	-	-	0	0	-	0.460	0.452	0.485	-	-	0	-	0.00%
2005-01-26	0	1.120	1.120	1.180	1.120	1.120	40,000	44,800	1.1200	0.460	0.460	0.485	0.460	0.460	97,308	0.4604	-0.88%
2005-01-25	0	1.130	1.120	1.170	1.130	1.130	40,000	45,200	1.1300	0.465	0.460	0.481	0.465	0.465	97,308	0.4645	0.89%
2005-01-24	0	1.120	1.120	1.200	1.110	1.110	4,200	4,670	1.1119	0.460	0.460	0.493	0.456	0.456	10,217	0.4571	-2.61%
2005-01-21	0	1.150	1.150	1.180	-	-	0	0	-	0.473	0.473	0.485	-	-	0	-	0.88%
2005-01-20	0	1.140	1.100	1.160	-	-	800	800	1.0000	0.469	0.452	0.477	-	-	1,946	0.4111	0.00%
2005-01-19	0	1.140	1.140	1.170	1.140	1.140	35,000	39,860	1.1389	0.469	0.469	0.481	0.469	0.469	85,144	0.4681	-1.72%
2005-01-18	0	1.160	1.160	1.180	1.160	1.170	36,800	42,768	1.1622	0.477	0.477	0.485	0.477	0.481	89,523	0.4777	0.00%
2005-01-17	0	1.160	1.110	1.160	1.170	1.170	76,000	88,920	1.1700	0.477	0.456	0.477	0.481	0.481	184,884	0.4809	-0.85%
2005-01-14	0	1.170	1.110	1.170	-	-	0	0	-	0.481	0.456	0.481	-	-	0	-	0.00%
2005-01-13	0	1.170	1.120	1.180	1.170	1.170	24,000	28,080	1.1700	0.481	0.460	0.485	0.481	0.481	58,385	0.4809	3.54%
2005-01-12	0	1.130	1.130	1.180	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	0.89%
2005-01-11	0	1.120	1.120	1.160	1.100	1.100	33,000	36,250	1.0985	0.460	0.460	0.477	0.452	0.452	80,279	0.4516	-0.88%
2005-01-10	0	1.130	1.120	1.160	1.130	1.130	58,000	65,540	1.1300	0.465	0.460	0.477	0.465	0.465	141,096	0.4645	-0.88%
2005-01-07	0	1.140	1.140	1.200	1.140	1.140	74,000	84,360	1.1400	0.469	0.469	0.493	0.469	0.469	180,019	0.4686	-4.20%
2005-01-06	0	1.190	1.150	1.220	-	-	0	0	-	0.489	0.473	0.502	-	-	0	-	0.00%
2005-01-05	0	1.190	1.160	1.190	1.190	1.190	137,120	163,094	1.1894	0.489	0.477	0.489	0.489	0.489	333,570	0.4889	0.00%
2005-01-04	0	1.190	1.160	1.200	1.150	1.190	63,440	74,541	1.1750	0.489	0.477	0.493	0.473	0.489	154,330	0.4830	3.48%
2005-01-03	0	1.150	1.150	1.210	1.150	1.150	58,000	66,700	1.1500	0.473	0.473	0.497	0.473	0.473	141,096	0.4727	0.88%
2004-12-31	0	1.140	1.140	1.180	1.140	1.140	26,000	29,640	1.1400	0.469	0.469	0.485	0.469	0.469	63,250	0.4686	-1.72%
2004-12-30	0	1.160	1.160	1.200	1.150	1.170	361,000	415,320	1.1505	0.477	0.477	0.493	0.473	0.481	878,201	0.4729	-0.85%
2004-12-29	0	1.170	1.150	1.230	1.170	1.180	24,000	28,120	1.1717	0.481	0.473	0.506	0.481	0.485	58,385	0.4816	-0.85%
2004-12-28	0	1.180	1.140	1.240	1.180	1.180	6,000	7,080	1.1800	0.485	0.469	0.510	0.485	0.485	14,596	0.4851	-0.84%
2004-12-24	0	1.190	1.150	1.250	-	-	0	0	-	0.489	0.473	0.514	-	-	0	-	0.00%
2004-12-23	0	1.190	1.160	1.240	1.150	1.190	36,320	42,735	1.1766	0.489	0.477	0.510	0.473	0.489	88,355	0.4837	1.71%
2004-12-22	0	1.170	1.170	1.260	1.150	1.280	15,600	18,732	1.2008	0.481	0.481	0.518	0.473	0.526	37,950	0.4936	-2.50%
2004-12-21	0	1.200	1.120	1.200	1.200	1.200	120,400	144,460	1.1998	0.493	0.460	0.493	0.493	0.493	292,896	0.4932	-0.83%
2004-12-20	0	1.210	1.200	1.250	-	-	800	968	1.2100	0.497	0.493	0.514	-	-	1,946	0.4974	0.00%
2004-12-17	0	1.210	1.210	1.240	1.200	1.220	154,000	186,840	1.2132	0.497	0.497	0.510	0.493	0.502	374,634	0.4987	0.00%
2004-12-16	0	1.210	1.210	1.220	1.170	1.210	40,000	47,700	1.1925	0.497	0.497	0.502	0.481	0.497	97,308	0.4902	2.54%
2004-12-15	0	1.180	1.180	1.290	1.180	1.200	50,000	59,660	1.1932	0.485	0.485	0.530	0.485	0.493	121,634	0.4905	-2.48%
2004-12-14	0	1.210	1.210	1.290	1.200	1.200	12,000	14,400	1.2000	0.497	0.497	0.530	0.493	0.493	29,192	0.4933	-2.42%
2004-12-13	0	1.240	1.240	1.270	1.240	1.240	32,400	40,160	1.2395	0.510	0.510	0.522	0.510	0.510	78,819	0.5095	-2.36%
2004-12-10	0	1.270	1.270	1.340	1.270	1.270	10,000	12,700	1.2700	0.522	0.522	0.551	0.522	0.522	24,327	0.5221	0.00%
2004-12-09	0	1.270	1.270	1.300	1.270	1.270	6,000	7,620	1.2700	0.522	0.522	0.534	0.522	0.522	14,596	0.5221	-4.51%
2004-12-08	0	1.330	1.270	1.330	-	-	0	0	-	0.547	0.522	0.547	-	-	0	-	0.00%
2004-12-07	0	1.330	1.280	1.330	1.330	1.350	100,000	134,800	1.3480	0.547	0.526	0.547	0.547	0.555	243,269	0.5541	4.72%
2004-12-06	0	1.270	1.270	1.300	1.270	1.270	20,000	25,400	1.2700	0.522	0.522	0.534	0.522	0.522	48,654	0.5221	-2.31%
2004-12-03	0	1.300	1.290	1.300	-	-	0	0	-	0.534	0.530	0.534	-	-	0	-	-1.52%
2004-12-02	0	1.320	1.290	1.320	1.310	1.330	166,000	218,260	1.3148	0.543	0.530	0.543	0.538	0.547	403,826	0.5405	0.00%
2004-12-01	0	1.320	1.280	1.320	1.270	1.320	102,880	134,414	1.3065	0.543	0.526	0.543	0.522	0.543	250,275	0.5371	0.76%
2004-11-30	0	1.310	1.290	1.320	1.290	1.320	414,000	541,180	1.3072	0.538	0.530	0.543	0.530	0.543	1,007,133	0.5373	-2.24%
2004-11-29	0	1.340	1.320	1.340	1.340	1.350	417,450	562,485	1.3474	0.551	0.543	0.551	0.551	0.555	1,015,526	0.5539	-1.47%
2004-11-26	0	1.360	1.340	1.370	1.340	1.360	132,000	178,680	1.3536	0.559	0.551	0.563	0.551	0.559	321,115	0.5564	0.00%
2004-11-25	0	1.360	1.340	1.360	1.340	1.370	430,000	582,000	1.3535	0.559	0.551	0.559	0.551	0.563	1,046,056	0.5564	-0.73%
2004-11-24	0	1.370	1.350	1.370	1.350	1.370	320,000	434,900	1.3591	0.563	0.555	0.563	0.555	0.563	778,460	0.5587	0.00%
2004-11-23	0	1.370	1.360	1.370	1.360	1.370	185,200	253,424	1.3684	0.563	0.559	0.563	0.559	0.563	450,534	0.5625	-1.44%
2004-11-22	0	1.390	1.360	1.390	1.360	1.390	954,132	1,311,396	1.3744	0.571	0.559	0.571	0.559	0.571	2,321,106	0.5650	0.00%
2004-11-19	0	1.390	1.370	1.400	1.350	1.390	1,142,000	1,557,896	1.3642	0.571	0.563	0.575	0.555	0.571	2,778,131	0.5608	1.46%
2004-11-18	0	1.370	1.350	1.370	1.350	1.370	810,000	1,101,100	1.3594	0.563	0.555	0.563	0.555	0.563	1,970,478	0.5588	0.00%
2004-11-17	0	1.370	1.350	1.370	1.350	1.370	500,000	680,200	1.3604	0.563	0.555	0.563	0.555	0.563	1,216,345	0.5592	0.00%
2004-11-16	0	1.370	1.350	1.370	1.360	1.370	1,061,000	1,445,320	1.3622	0.563	0.555	0.563	0.559	0.563	2,581,083	0.5600	0.74%
2004-11-15	0	1.360	1.350	1.360	1.360	1.360	540,000	734,400	1.3600	0.559	0.555	0.559	0.559	0.559	1,313,652	0.5591	-0.73%
2004-11-12	0	1.370	1.360	1.370	1.360	1.370	741,000	1,008,910	1.3616	0.563	0.559	0.563	0.559	0.563	1,802,623	0.5597	0.74%
2004-11-11	0	1.360	1.360	1.370	1.360	1.360	622,000	845,920	1.3600	0.559	0.559	0.563	0.559	0.559	1,513,133	0.5591	-0.73%
2004-11-10	0	1.370	1.360	1.370	1.360	1.380	500,000	681,800	1.3636	0.563	0.559	0.563	0.559	0.567	1,216,345	0.5605	-0.72%
2004-11-09	0	1.380	1.360	1.390	1.360	1.380	966,037	1,322,609	1.3691	0.567	0.559	0.571	0.559	0.567	2,350,068	0.5628	0.73%
2004-11-08	0	1.370	1.360	1.370	1.350	1.370	524,000	712,840	1.3604	0.563	0.559	0.563	0.555	0.563	1,274,729	0.5592	0.00%
2004-11-05	0	1.370	1.350	1.370	1.360	1.370	656,000	893,860	1.3626	0.563	0.555	0.563	0.559	0.563	1,595,844	0.5601	0.00%
2004-11-04	0	1.370	1.350	1.380	1.330	1.370	1,194,160	1,613,608	1.3512	0.563	0.555	0.567	0.547	0.563	2,905,020	0.5555	1.48%
2004-11-03	0	1.350	1.330	1.350	1.300	1.350	680,800	893,824	1.3129	0.555	0.547	0.555	0.534	0.555	1,656,175	0.5397	2.27%
2004-11-02	0	1.320	1.320	1.330	1.310	1.320	756,000	997,860	1.3199	0.543	0.543	0.547	0.538	0.543	1,839,113	0.5426	0.76%
2004-11-01	0	1.310	1.300	1.310	1.310	1.320	500,000	657,500	1.3150	0.538	0.534	0.538	0.538	0.543	1,216,345	0.5406	-1.50%
2004-10-29	0	1.330	1.310	1.340	1.310	1.330	302,000	399,420	1.3226	0.547	0.538	0.551	0.538	0.547	734,672	0.5437	0.76%
2004-10-28	0	1.320	1.300	1.320	1.310	1.330	70,800	93,808	1.3250	0.543	0.534	0.543	0.538	0.547	172,234	0.5447	0.00%
2004-10-27	0	1.320	1.300	1.320	1.310	1.320	310,000	408,700	1.3184	0.543	0.534	0.543	0.538	0.543	754,134	0.5419	0.76%
2004-10-26	0	1.310	1.290	1.310	1.310	1.320	120,800	158,400	1.3113	0.538	0.530	0.538	0.538	0.543	293,869	0.5390	0.77%
2004-10-25	0	1.300	1.290	1.300	1.280	1.310	294,000	382,420	1.3007	0.534	0.530	0.534	0.526	0.538	715,211	0.5347	0.00%
2004-10-21	0	1.300	1.290	1.300	1.300	1.310	186,000	241,860	1.3003	0.534	0.530	0.534	0.534	0.538	452,480	0.5345	0.00%
2004-10-20	0	1.300	1.280	1.300	1.280	1.310	111,000	144,480	1.3016	0.534	0.526	0.534	0.526	0.538	270,028	0.5351	0.00%
2004-10-19	0	1.300	1.290	1.300	1.280	1.310	184,000	237,820	1.2925	0.534	0.530	0.534	0.526	0.538	447,615	0.5313	0.00%
2004-10-18	0	1.300	1.280	1.300	1.280	1.310	115,800	150,592	1.3004	0.534	0.526	0.534	0.526	0.538	281,705	0.5346	-0.76%
2004-10-15	0	1.310	1.290	1.310	1.290	1.310	310,000	402,000	1.2968	0.538	0.530	0.538	0.530	0.538	754,134	0.5331	0.00%
2004-10-14	0	1.310	1.290	1.310	1.300	1.310	270,000	352,200	1.3044	0.538	0.530	0.538	0.534	0.538	656,826	0.5362	0.77%
2004-10-13	1	-	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2004-10-12	0	1.300	1.290	1.310	1.290	1.320	180,000	235,500	1.3083	0.534	0.530	0.538	0.530	0.543	437,884	0.5378	-0.76%
2004-10-11	0	1.310	1.280	1.310	1.290	1.310	160,000	207,400	1.2963	0.538	0.526	0.538	0.530	0.538	389,230	0.5328	0.00%
2004-10-08	0	1.310	1.290	1.310	1.310	1.320	220,000	289,500	1.3159	0.538	0.530	0.538	0.538	0.543	535,192	0.5409	-0.76%
2004-10-07	0	1.320	1.290	1.320	1.310	1.320	385,000	505,390	1.3127	0.543	0.530	0.543	0.538	0.543	936,585	0.5396	1.54%
2004-10-06	0	1.330	1.320	1.340	1.310	1.340	784,000	1,041,240	1.3281	0.534	0.530	0.538	0.526	0.538	1,951,241	0.5336	0.00%
2004-10-05	0	1.330	1.310	1.340	1.310	1.330	544,000	717,780	1.3194	0.534	0.526	0.538	0.526	0.534	1,353,922	0.5301	0.76%
2004-10-04	0	1.320	1.310	1.320	1.310	1.330	200,000	264,280	1.3214	0.530	0.526	0.530	0.526	0.534	497,766	0.5309	0.00%
2004-09-30	0	1.320	1.300	1.320	1.310	1.320	550,000	724,500	1.3173	0.530	0.522	0.530	0.526	0.530	1,368,855	0.5293	0.00%
2004-09-28	0	1.320	1.300	1.320	1.300	1.330	378,000	499,060	1.3203	0.530	0.522	0.530	0.522	0.534	940,777	0.5305	0.76%
2004-09-27	0	1.310	1.310	1.330	1.310	1.330	652,800	860,536	1.3182	0.526	0.526	0.534	0.526	0.534	1,624,707	0.5297	-0.76%
2004-09-24	0	1.320	1.310	1.330	1.310	1.330	413,200	545,324	1.3198	0.530	0.526	0.534	0.526	0.534	1,028,384	0.5303	0.00%
2004-09-23	0	1.320	1.320	1.330	1.300	1.370	554,820	733,681	1.3224	0.530	0.530	0.534	0.522	0.550	1,380,852	0.5313	-2.94%
2004-09-22	0	1.360	1.350	1.370	1.330	1.360	1,339,500	1,799,580	1.3435	0.546	0.542	0.550	0.534	0.546	3,333,785	0.5398	2.26%
2004-09-21	0	1.330	1.310	1.330	1.310	1.350	824,800	1,093,544	1.3258	0.534	0.526	0.534	0.526	0.542	2,052,785	0.5327	-1.48%
2004-09-20	0	1.350	1.320	1.350	1.280	1.350	1,028,000	1,346,660	1.3100	0.542	0.530	0.542	0.514	0.542	2,558,515	0.5263	1.50%
2004-09-17	0	1.330	1.300	1.340	1.270	1.330	1,407,000	1,825,110	1.2972	0.534	0.522	0.538	0.510	0.534	3,501,781	0.5212	0.76%
2004-09-16	0	1.320	1.300	1.320	1.270	1.320	851,200	1,094,876	1.2863	0.530	0.522	0.530	0.510	0.530	2,118,490	0.5168	3.13%
2004-09-15	0	1.280	1.270	1.280	1.260	1.300	952,000	1,209,180	1.2701	0.514	0.510	0.514	0.506	0.522	2,369,364	0.5103	0.79%
2004-09-14	0	1.270	1.270	1.280	1.270	1.310	494,462	639,336	1.2930	0.510	0.510	0.514	0.510	0.526	1,230,631	0.5195	-2.31%
2004-09-13	0	1.300	1.290	1.300	1.280	1.300	216,000	279,080	1.2920	0.522	0.518	0.522	0.514	0.522	537,587	0.5191	0.00%
2004-09-10	0	1.300	1.290	1.300	1.290	1.300	213,000	276,820	1.2996	0.522	0.518	0.522	0.518	0.522	530,120	0.5222	0.00%
2004-09-09	0	1.300	1.280	1.300	1.280	1.300	388,000	501,140	1.2916	0.522	0.514	0.522	0.514	0.522	965,665	0.5190	0.78%
2004-09-08	0	1.290	1.280	1.300	1.280	1.290	264,000	339,920	1.2876	0.518	0.514	0.522	0.514	0.518	657,051	0.5173	-1.53%
2004-09-07	0	1.310	1.300	1.310	1.280	1.310	170,000	220,900	1.2994	0.526	0.522	0.526	0.514	0.526	423,101	0.5221	0.00%
2004-09-06	0	1.310	1.290	1.310	1.300	1.310	150,000	195,300	1.3020	0.526	0.518	0.526	0.522	0.526	373,324	0.5231	0.00%
2004-09-03	0	1.310	1.290	1.310	1.280	1.310	280,000	364,300	1.3011	0.526	0.518	0.526	0.514	0.526	696,872	0.5228	0.00%
2004-09-02	0	1.310	1.290	1.310	1.280	1.310	292,000	378,660	1.2968	0.526	0.518	0.526	0.514	0.526	726,738	0.5210	2.34%
2004-09-01	0	1.280	1.280	1.290	1.280	1.280	211,520	270,685	1.2797	0.514	0.514	0.518	0.514	0.514	526,437	0.5142	-1.54%
2004-08-31	0	1.300	1.270	1.310	1.280	1.300	314,000	406,220	1.2937	0.522	0.510	0.526	0.514	0.522	781,492	0.5198	0.78%
2004-08-30	0	1.290	1.280	1.290	1.260	1.300	260,000	334,120	1.2851	0.518	0.514	0.518	0.506	0.522	647,095	0.5163	0.00%
2004-08-27	0	1.290	1.270	1.290	1.270	1.290	252,000	322,040	1.2779	0.518	0.510	0.518	0.510	0.518	627,185	0.5135	0.00%
2004-08-26	0	1.290	1.270	1.300	1.260	1.290	678,000	867,380	1.2793	0.518	0.510	0.522	0.506	0.518	1,687,425	0.5140	0.00%
2004-08-25	0	1.290	1.260	-	1.230	1.290	768,000	967,500	1.2598	0.518	0.506	-	0.494	0.518	1,911,420	0.5062	1.57%
2004-08-24	0	1.270	1.250	1.270	-	-	0	0	-	0.510	0.502	0.510	-	-	0	-	0.00%
2004-08-23	0	1.270	1.260	1.270	1.250	1.270	206,000	261,000	1.2670	0.510	0.506	0.510	0.502	0.510	512,699	0.5091	1.60%
2004-08-20	0	1.250	1.250	1.260	1.250	1.250	150,000	187,500	1.2500	0.502	0.502	0.506	0.502	0.502	373,324	0.5022	-1.57%
2004-08-19	0	1.270	1.260	1.270	1.230	1.270	590,000	739,320	1.2531	0.510	0.506	0.510	0.494	0.510	1,468,409	0.5035	1.60%
2004-08-18	0	1.250	1.240	1.250	-	-	0	0	-	0.502	0.498	0.502	-	-	0	-	-0.79%
2004-08-17	0	1.260	1.240	1.270	1.230	1.260	381,600	474,720	1.2440	0.506	0.498	0.510	0.494	0.506	949,737	0.4998	1.61%
2004-08-16	0	1.240	1.240	1.250	1.240	1.240	100,000	124,000	1.2400	0.498	0.498	0.502	0.498	0.498	248,883	0.4982	-1.59%
2004-08-13	0	1.260	1.240	1.260	1.250	1.260	150,000	187,600	1.2507	0.506	0.498	0.506	0.502	0.506	373,324	0.5025	0.00%
2004-08-12	0	1.260	1.240	1.270	1.250	1.260	420,000	526,700	1.2540	0.506	0.498	0.510	0.502	0.506	1,045,308	0.5039	0.80%
2004-08-11	0	1.250	1.250	1.260	1.250	1.250	342,000	427,500	1.2500	0.502	0.502	0.506	0.502	0.502	851,179	0.5022	-0.79%
2004-08-10	0	1.260	1.250	1.260	1.240	1.260	330,000	412,380	1.2496	0.506	0.502	0.506	0.498	0.506	821,313	0.5021	0.00%
2004-08-09	0	1.260	1.240	1.260	1.250	1.260	122,000	152,500	1.2500	0.506	0.498	0.506	0.502	0.506	303,637	0.5022	0.00%
2004-08-06	0	1.260	1.240	1.260	1.240	1.260	248,000	310,180	1.2507	0.506	0.498	0.506	0.498	0.506	617,229	0.5025	0.00%
2004-08-05	0	1.260	1.250	1.260	1.240	1.260	404,000	504,360	1.2484	0.506	0.502	0.506	0.498	0.506	1,005,487	0.5016	1.61%
2004-08-04	0	1.240	1.240	1.250	1.240	1.240	6,000	7,440	1.2400	0.498	0.498	0.502	0.498	0.498	14,933	0.4982	-1.59%
2004-08-03	0	1.260	1.250	1.260	1.250	1.260	112,800	142,048	1.2593	0.506	0.502	0.506	0.502	0.506	280,740	0.5060	-0.79%
2004-08-02	0	1.270	1.260	1.270	1.240	1.270	448,400	565,920	1.2621	0.510	0.506	0.510	0.498	0.510	1,115,990	0.5071	0.79%
2004-07-30	0	1.260	1.250	1.260	1.250	1.260	330,000	415,400	1.2588	0.506	0.502	0.506	0.502	0.506	821,313	0.5058	0.00%
2004-07-29	0	1.260	1.250	1.260	1.240	1.260	162,000	202,680	1.2511	0.506	0.502	0.506	0.498	0.506	403,190	0.5027	0.80%
2004-07-28	0	1.250	1.240	1.250	-	-	0	0	-	0.502	0.498	0.502	-	-	0	-	-0.79%
2004-07-27	0	1.260	1.240	1.260	1.240	1.260	988,000	1,229,900	1.2448	0.506	0.498	0.506	0.498	0.506	2,458,962	0.5002	0.00%
2004-07-26	0	1.260	1.240	1.260	1.250	1.260	114,000	142,540	1.2504	0.506	0.498	0.506	0.502	0.506	283,726	0.5024	0.00%
2004-07-23	0	1.260	1.250	1.260	1.220	1.260	385,680	478,856	1.2416	0.506	0.502	0.506	0.490	0.506	959,891	0.4989	0.80%
2004-07-22	0	1.250	1.240	1.250	1.240	1.250	60,000	74,900	1.2483	0.502	0.498	0.502	0.498	0.502	149,330	0.5016	-0.79%
2004-07-21	0	1.260	1.250	1.260	1.220	1.260	664,000	826,320	1.2445	0.506	0.502	0.506	0.490	0.506	1,652,582	0.5000	1.61%
2004-07-20	0	1.240	1.240	1.250	1.240	1.250	252,000	314,140	1.2466	0.498	0.498	0.502	0.498	0.502	627,185	0.5009	-0.80%
2004-07-19	0	1.250	1.240	1.250	1.220	1.250	250,000	307,400	1.2296	0.502	0.498	0.502	0.490	0.502	622,207	0.4940	0.00%
2004-07-16	0	1.250	1.230	1.250	-	-	0	0	-	0.502	0.494	0.502	-	-	0	-	0.00%
2004-07-15	0	1.250	1.240	1.250	1.240	1.250	214,000	266,860	1.2470	0.502	0.498	0.502	0.498	0.502	532,609	0.5010	0.00%
2004-07-14	0	1.250	1.230	1.260	1.230	1.250	1,237,000	1,529,600	1.2365	0.502	0.494	0.506	0.494	0.502	3,078,680	0.4968	0.00%
2004-07-13	0	1.250	1.240	1.250	1.230	1.250	591,000	734,050	1.2420	0.502	0.498	0.502	0.494	0.502	1,470,897	0.4990	0.00%
2004-07-12	0	1.250	1.240	1.270	1.230	1.250	600,800	743,044	1.2368	0.502	0.498	0.510	0.494	0.502	1,495,288	0.4969	1.63%
2004-07-09	0	1.230	1.220	1.230	1.210	1.230	358,000	437,060	1.2208	0.494	0.490	0.494	0.486	0.494	891,000	0.4905	0.82%
2004-07-08	0	1.220	1.210	1.220	1.210	1.220	126,000	153,460	1.2179	0.490	0.486	0.490	0.486	0.490	313,592	0.4894	0.83%
2004-07-07	0	1.210	1.210	1.220	1.210	1.230	354,000	429,020	1.2119	0.486	0.486	0.490	0.486	0.494	881,045	0.4869	-1.63%
2004-07-06	0	1.230	1.220	1.230	1.220	1.230	224,000	273,820	1.2224	0.494	0.490	0.494	0.490	0.494	557,497	0.4912	0.00%
2004-07-05	0	1.230	1.220	1.230	1.210	1.230	276,700	338,612	1.2238	0.494	0.490	0.494	0.486	0.494	688,659	0.4917	0.00%
2004-07-02	0	1.230	1.220	1.230	1.210	1.230	190,000	231,800	1.2200	0.494	0.490	0.494	0.486	0.494	472,877	0.4902	0.00%
2004-06-30	0	1.230	1.220	1.240	1.190	1.230	770,000	933,600	1.2125	0.494	0.490	0.498	0.478	0.494	1,916,398	0.4872	1.65%
2004-06-29	0	1.210	1.200	1.220	1.200	1.210	250,000	301,500	1.2060	0.486	0.482	0.490	0.482	0.486	622,207	0.4846	-0.82%
2004-06-28	0	1.220	1.210	1.220	1.200	1.220	130,000	156,900	1.2069	0.490	0.486	0.490	0.482	0.490	323,548	0.4849	0.83%
2004-06-25	0	1.210	1.200	1.210	1.190	1.210	224,500	269,635	1.2010	0.486	0.482	0.486	0.478	0.486	558,742	0.4826	0.00%
2004-06-24	0	1.210	1.200	1.210	1.150	1.210	744,000	882,820	1.1866	0.486	0.482	0.486	0.462	0.486	1,851,688	0.4768	2.54%
2004-06-23	0	1.180	1.170	1.190	1.150	1.190	426,800	500,224	1.1720	0.474	0.470	0.478	0.462	0.478	1,062,232	0.4709	2.61%
2004-06-21	0	1.150	1.130	1.150	1.160	1.160	30,000	34,800	1.1600	0.462	0.454	0.462	0.466	0.466	74,665	0.4661	0.00%
2004-06-18	0	1.150	1.130	1.150	1.120	1.150	104,160	117,693	1.1299	0.462	0.454	0.462	0.450	0.462	259,236	0.4540	-0.86%
2004-06-17	0	1.160	1.140	1.160	1.140	1.160	325,200	373,448	1.1484	0.466	0.458	0.466	0.458	0.466	809,367	0.4614	-0.85%
2004-06-16	0	1.170	1.160	1.170	1.160	1.170	370,000	430,540	1.1636	0.470	0.466	0.470	0.466	0.470	920,866	0.4675	0.86%
2004-06-15	0	1.160	1.140	1.170	1.130	1.160	331,600	379,344	1.1440	0.466	0.458	0.470	0.454	0.466	825,295	0.4596	3.57%
2004-06-14	0	1.120	1.120	1.140	1.100	1.120	98,000	109,300	1.1153	0.450	0.450	0.458	0.442	0.450	243,905	0.4481	-3.45%
2004-06-11	0	1.160	1.150	1.160	1.160	1.170	280,850	327,432	1.1659	0.466	0.462	0.466	0.466	0.470	698,987	0.4684	-0.85%
2004-06-10	0	1.170	1.160	1.170	1.150	1.180	430,360	501,136	1.1645	0.470	0.466	0.470	0.462	0.474	1,071,092	0.4679	0.00%
2004-06-09	0	1.170	1.150	1.170	1.160	1.170	200,000	232,460	1.1623	0.470	0.462	0.470	0.466	0.470	497,766	0.4670	1.74%
2004-06-08	0	1.150	1.140	1.160	1.140	1.150	262,000	300,280	1.1461	0.462	0.458	0.466	0.458	0.462	652,073	0.4605	-1.71%
2004-06-07	0	1.170	1.160	1.180	1.140	1.190	105,088	122,454	1.1653	0.470	0.466	0.474	0.458	0.478	261,546	0.4682	0.00%
2004-06-04	0	1.170	1.150	1.170	1.150	1.180	131,000	153,460	1.1715	0.470	0.462	0.470	0.462	0.474	326,036	0.4707	0.00%
2004-06-03	0	1.170	1.140	1.180	1.160	1.180	144,000	168,240	1.1683	0.470	0.458	0.474	0.466	0.474	358,391	0.4694	-0.85%
2004-06-02	0	1.180	1.180	1.200	1.180	1.210	56,000	67,580	1.2068	0.474	0.474	0.482	0.474	0.486	139,374	0.4849	-1.67%
2004-06-01	0	1.200	1.190	1.200	1.200	1.230	216,000	263,420	1.2195	0.482	0.478	0.482	0.482	0.494	537,587	0.4900	-0.83%
2004-05-31	0	1.210	1.210	1.230	1.200	1.250	228,000	280,000	1.2281	0.486	0.486	0.494	0.482	0.502	567,453	0.4934	-3.97%
2004-05-28	0	1.260	1.250	1.260	1.220	1.260	1,440,800	1,797,744	1.2477	0.506	0.502	0.506	0.490	0.506	3,585,903	0.5013	3.28%
2004-05-27	0	1.220	1.210	1.220	1.200	1.220	250,000	302,700	1.2108	0.490	0.486	0.490	0.482	0.490	622,207	0.4865	-1.61%
2004-05-25	0	1.240	1.220	1.240	1.210	1.240	708,800	865,016	1.2204	0.498	0.490	0.498	0.486	0.498	1,764,081	0.4903	0.81%
2004-05-24	0	1.230	1.210	1.230	1.200	1.230	470,600	573,870	1.2194	0.494	0.486	0.494	0.482	0.494	1,171,242	0.4900	0.00%
2004-05-21	0	1.230	1.220	1.230	1.220	1.230	440,000	540,700	1.2289	0.494	0.490	0.494	0.490	0.494	1,095,084	0.4938	-0.81%
2004-05-20	0	1.240	1.220	1.240	1.220	1.250	1,840,000	2,270,500	1.2340	0.498	0.490	0.498	0.490	0.502	4,579,444	0.4958	0.00%
2004-05-19	0	1.300	1.280	1.300	1.260	1.300	1,850,200	2,365,586	1.2786	0.498	0.491	0.498	0.483	0.498	4,827,644	0.4900	2.36%
2004-05-18	0	1.270	1.240	1.270	1.220	1.270	1,769,800	2,201,080	1.2437	0.487	0.475	0.487	0.468	0.487	4,617,860	0.4766	2.42%
2004-05-17	0	1.240	1.230	1.250	1.230	1.260	1,268,720	1,580,904	1.2461	0.475	0.471	0.479	0.471	0.483	3,310,414	0.4776	-2.36%
2004-05-14	0	1.270	1.260	1.270	1.250	1.270	899,600	1,133,236	1.2597	0.487	0.483	0.487	0.479	0.487	2,347,286	0.4828	-0.78%
2004-05-13	0	1.280	1.270	1.290	1.260	1.280	439,000	558,800	1.2729	0.491	0.487	0.494	0.483	0.491	1,145,463	0.4878	-0.78%
2004-05-12	0	1.290	1.280	1.290	1.250	1.290	346,000	441,040	1.2747	0.494	0.491	0.494	0.479	0.494	902,802	0.4885	-0.77%
2004-05-11	0	1.300	1.250	1.300	1.250	1.300	396,000	501,400	1.2662	0.498	0.479	0.498	0.479	0.498	1,033,265	0.4853	1.56%
2004-05-10	1	-	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2004-05-07	1	-	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2004-05-06	1	-	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2004-05-05	0	1.280	1.260	1.290	1.260	1.280	152,000	194,020	1.2764	0.491	0.483	0.494	0.483	0.491	396,607	0.4892	-0.78%
2004-05-04	0	1.290	1.280	1.290	1.270	1.290	703,000	896,320	1.2750	0.494	0.491	0.494	0.487	0.494	1,834,306	0.4886	1.57%
2004-05-03	0	1.270	1.240	1.270	1.220	1.270	1,913,000	2,359,160	1.2332	0.487	0.475	0.487	0.468	0.487	4,991,505	0.4726	2.42%
2004-04-30	0	1.240	1.210	1.240	1.200	1.240	1,189,796	1,437,425	1.2081	0.475	0.464	0.475	0.460	0.475	3,104,481	0.4630	0.81%
2004-04-29	0	1.230	1.220	1.240	1.200	1.230	701,021	852,884	1.2166	0.471	0.468	0.475	0.460	0.471	1,829,143	0.4663	-0.81%
2004-04-28	0	1.240	1.220	1.240	1.150	1.250	2,116,000	2,575,060	1.2169	0.475	0.468	0.475	0.441	0.479	5,521,184	0.4664	-6.06%
2004-04-27	0	1.320	1.300	1.320	1.270	1.320	2,586,800	3,341,932	1.2919	0.506	0.498	0.506	0.487	0.506	6,749,621	0.4951	2.33%
2004-04-26	0	1.290	1.270	1.290	1.270	1.300	1,882,400	2,417,936	1.2845	0.494	0.487	0.494	0.487	0.498	4,911,662	0.4923	-0.77%
2004-04-23	0	1.300	1.300	1.310	1.240	1.310	1,952,000	2,486,960	1.2741	0.498	0.498	0.502	0.475	0.502	5,093,266	0.4883	4.00%
2004-04-22	0	1.250	1.240	1.250	1.240	1.250	382,000	476,180	1.2465	0.479	0.475	0.479	0.475	0.479	996,735	0.4777	-0.79%
2004-04-21	0	1.260	1.240	1.260	1.230	1.260	419,800	520,912	1.2409	0.483	0.475	0.483	0.471	0.483	1,095,365	0.4756	0.00%
2004-04-20	0	1.260	1.240	1.260	1.240	1.260	634,600	790,588	1.2458	0.483	0.475	0.483	0.475	0.483	1,655,833	0.4775	0.80%
2004-04-19	0	1.250	1.240	1.260	1.210	1.250	546,400	673,232	1.2321	0.479	0.475	0.483	0.464	0.479	1,425,697	0.4722	0.81%
2004-04-16	0	1.240	1.220	1.240	1.210	1.240	490,600	598,086	1.2191	0.475	0.468	0.475	0.464	0.475	1,280,101	0.4672	0.81%
2004-04-15	0	1.230	1.220	1.240	1.190	1.230	579,600	705,108	1.2165	0.471	0.468	0.475	0.456	0.471	1,512,324	0.4662	0.00%
2004-04-14	0	1.230	1.220	1.240	1.210	1.230	326,000	395,960	1.2146	0.471	0.468	0.475	0.464	0.471	850,617	0.4655	0.00%
2004-04-13	0	1.230	1.220	1.240	1.190	1.230	1,072,800	1,295,680	1.2078	0.471	0.468	0.475	0.456	0.471	2,799,209	0.4629	1.65%
2004-04-08	0	1.210	1.210	1.240	1.190	1.220	753,000	901,570	1.1973	0.464	0.464	0.475	0.456	0.468	1,964,769	0.4589	0.00%
2004-04-07	0	1.210	1.210	1.220	1.210	1.210	590,000	713,900	1.2100	0.464	0.464	0.468	0.464	0.464	1,539,461	0.4637	1.68%
2004-04-06	0	1.190	1.190	1.220	1.190	1.220	531,000	634,030	1.1940	0.456	0.456	0.468	0.456	0.468	1,385,514	0.4576	-2.46%
2004-04-02	0	1.220	1.210	1.220	1.180	1.220	241,871	289,733	1.1979	0.468	0.464	0.468	0.452	0.468	631,103	0.4591	1.67%
2004-04-01	0	1.200	1.200	1.210	1.180	1.190	194,000	230,420	1.1877	0.460	0.460	0.464	0.452	0.456	506,196	0.4552	1.69%
2004-03-31	0	1.180	1.180	1.200	1.180	1.180	42,000	49,560	1.1800	0.452	0.452	0.460	0.452	0.452	109,589	0.4522	-1.67%
2004-03-30	0	1.200	1.190	1.210	1.190	1.220	80,000	95,420	1.1928	0.460	0.456	0.464	0.456	0.468	208,740	0.4571	1.69%
2004-03-29	0	1.180	1.180	1.190	1.170	1.180	261,600	308,444	1.1791	0.452	0.452	0.456	0.448	0.452	682,581	0.4519	-0.84%
2004-03-26	0	1.190	1.190	1.200	1.190	1.190	376,800	448,352	1.1899	0.456	0.456	0.460	0.456	0.456	983,167	0.4560	-0.83%
2004-03-25	0	1.200	1.190	1.210	1.190	1.200	38,000	45,580	1.1995	0.460	0.456	0.464	0.456	0.460	99,152	0.4597	-0.83%
2004-03-24	0	1.210	1.200	1.220	1.190	1.210	214,000	256,700	1.1995	0.464	0.460	0.468	0.456	0.464	558,381	0.4597	1.68%
2004-03-23	0	1.190	1.190	1.200	1.160	1.190	336,000	395,340	1.1766	0.456	0.456	0.460	0.445	0.456	876,710	0.4509	0.85%
2004-03-22	0	1.180	1.180	1.200	1.180	1.200	122,000	145,880	1.1957	0.452	0.452	0.460	0.452	0.460	318,329	0.4583	-0.84%
2004-03-19	0	1.190	1.180	1.200	1.180	1.190	29,000	34,380	1.1855	0.456	0.452	0.460	0.452	0.456	75,668	0.4544	0.00%
2004-03-18	0	1.190	1.190	1.210	1.190	1.190	140,000	166,600	1.1900	0.456	0.456	0.464	0.456	0.456	365,296	0.4561	0.00%
2004-03-17	0	1.190	1.190	1.200	1.180	1.190	166,080	196,671	1.1842	0.456	0.456	0.460	0.452	0.456	433,345	0.4538	0.85%
2004-03-16	0	1.180	1.170	1.190	1.170	1.200	360,000	423,400	1.1761	0.452	0.448	0.456	0.448	0.460	939,332	0.4507	-0.84%
2004-03-15	0	1.190	1.190	1.200	1.180	1.190	40,000	47,400	1.1850	0.456	0.456	0.460	0.452	0.456	104,370	0.4542	0.85%
2004-03-12	0	1.180	1.180	1.190	1.170	1.180	120,000	140,800	1.1733	0.452	0.452	0.456	0.448	0.452	313,111	0.4497	-0.84%
2004-03-11	0	1.190	1.190	1.200	1.190	1.220	340,000	406,100	1.1944	0.456	0.456	0.460	0.456	0.468	887,147	0.4578	-1.65%
2004-03-10	0	1.210	1.190	1.220	1.190	1.210	252,800	303,780	1.2017	0.464	0.456	0.468	0.456	0.464	659,620	0.4605	0.83%
2004-03-09	0	1.200	1.200	1.210	1.200	1.200	83,018	99,571	1.1994	0.460	0.460	0.464	0.460	0.460	216,615	0.4597	-1.64%
2004-03-08	0	1.220	1.200	1.230	1.220	1.220	50,000	61,000	1.2200	0.468	0.460	0.471	0.468	0.468	130,463	0.4676	0.00%
2004-03-05	0	1.220	1.200	1.220	-	-	0	0	-	0.468	0.460	0.468	-	-	0	-	0.00%
2004-03-04	0	1.220	1.210	1.220	1.210	1.230	238,000	289,660	1.2171	0.468	0.464	0.468	0.464	0.471	621,003	0.4664	0.00%
2004-03-03	0	1.220	1.200	1.220	1.200	1.220	230,000	277,900	1.2083	0.468	0.460	0.468	0.460	0.468	600,129	0.4631	0.00%
2004-03-02	0	1.220	1.220	1.230	1.220	1.240	260,000	318,700	1.2258	0.468	0.468	0.471	0.468	0.475	678,406	0.4698	-1.61%
2004-03-01	0	1.240	1.230	1.240	1.220	1.250	702,400	865,832	1.2327	0.475	0.471	0.475	0.468	0.479	1,832,741	0.4724	0.00%
2004-02-27	0	1.240	1.230	1.240	1.210	1.240	1,112,207	1,356,326	1.2195	0.475	0.471	0.475	0.464	0.475	2,902,032	0.4674	0.81%
2004-02-26	0	1.230	1.230	1.250	1.230	1.250	630,000	776,300	1.2322	0.471	0.471	0.479	0.471	0.479	1,643,831	0.4723	0.00%
2004-02-25	0	1.230	1.230	1.240	1.230	1.250	409,000	504,510	1.2335	0.471	0.471	0.475	0.471	0.479	1,067,185	0.4727	-1.60%
2004-02-24	0	1.250	1.240	1.250	1.200	1.270	2,096,000	2,586,220	1.2339	0.479	0.475	0.479	0.460	0.487	5,468,999	0.4729	2.46%
2004-02-23	0	1.220	1.220	1.230	1.220	1.240	366,000	450,520	1.2309	0.468	0.468	0.471	0.468	0.475	954,987	0.4718	-1.61%
2004-02-20	0	1.240	1.230	1.240	1.230	1.250	396,400	491,632	1.2402	0.475	0.471	0.475	0.471	0.479	1,034,309	0.4753	-0.80%
2004-02-19	0	1.250	1.240	1.260	1.200	1.250	1,068,000	1,304,180	1.2211	0.479	0.475	0.483	0.460	0.479	2,786,685	0.4680	0.81%
2004-02-18	0	1.240	1.230	1.250	1.230	1.240	124,800	153,920	1.2333	0.475	0.471	0.479	0.471	0.475	325,635	0.4727	0.81%
2004-02-17	0	1.230	1.230	1.240	1.220	1.230	281,000	345,230	1.2286	0.471	0.471	0.475	0.468	0.471	733,201	0.4709	0.82%
2004-02-16	0	1.220	1.230	1.250	1.220	1.260	1,066,387	1,323,051	1.2407	0.468	0.471	0.479	0.468	0.483	2,782,476	0.4755	-0.81%
2004-02-13	0	1.230	1.210	1.230	1.230	1.230	40,000	49,200	1.2300	0.471	0.464	0.471	0.471	0.471	104,370	0.4714	1.65%
2004-02-12	0	1.210	1.210	1.230	1.210	1.230	234,720	285,675	1.2171	0.464	0.464	0.471	0.464	0.471	612,444	0.4665	-1.63%
2004-02-11	0	1.230	1.220	1.230	1.210	1.230	412,000	502,820	1.2204	0.471	0.468	0.471	0.464	0.471	1,075,013	0.4677	0.82%
2004-02-10	0	1.220	1.200	1.220	1.170	1.220	422,000	499,940	1.1847	0.468	0.460	0.468	0.448	0.468	1,101,106	0.4540	1.67%
2004-02-09	0	1.200	1.200	1.210	1.190	1.210	390,000	469,320	1.2034	0.460	0.460	0.464	0.456	0.464	1,017,610	0.4612	0.00%
2004-02-06	0	1.200	1.190	1.210	1.180	1.200	234,000	278,820	1.1915	0.460	0.456	0.464	0.452	0.460	610,566	0.4567	0.00%
2004-02-05	0	1.200	1.180	1.200	1.180	1.200	135,000	161,170	1.1939	0.460	0.452	0.460	0.452	0.460	352,249	0.4575	0.00%
2004-02-04	0	1.200	1.180	1.200	1.180	1.200	211,000	251,040	1.1898	0.460	0.452	0.460	0.452	0.460	550,553	0.4560	0.00%
2004-02-03	0	1.200	1.180	1.200	1.190	1.200	120,000	143,500	1.1958	0.460	0.452	0.460	0.456	0.460	313,111	0.4583	1.69%
2004-02-02	0	1.180	1.180	1.190	1.180	1.180	40,000	47,200	1.1800	0.452	0.452	0.456	0.452	0.452	104,370	0.4522	-1.67%
2004-01-30	0	1.200	1.180	1.200	1.190	1.220	770,000	921,740	1.1971	0.460	0.452	0.460	0.456	0.468	2,009,126	0.4588	-0.83%
2004-01-29	0	1.210	1.190	1.210	1.190	1.210	540,000	649,380	1.2026	0.464	0.456	0.464	0.456	0.464	1,408,998	0.4609	-0.82%
2004-01-28	0	1.220	1.200	1.230	1.180	1.220	1,001,279	1,195,558	1.1940	0.468	0.460	0.471	0.452	0.468	2,612,592	0.4576	-0.81%
2004-01-27	0	1.230	1.200	1.230	1.200	1.230	587,000	709,840	1.2093	0.471	0.460	0.471	0.460	0.471	1,531,633	0.4635	0.00%
2004-01-26	0	1.230	1.220	1.230	1.220	1.250	132,000	163,340	1.2374	0.471	0.468	0.471	0.468	0.479	344,422	0.4742	-0.81%
2004-01-21	0	1.240	1.220	1.250	1.210	1.240	416,006	507,467	1.2199	0.475	0.468	0.479	0.464	0.475	1,085,466	0.4675	0.81%
2004-01-20	0	1.230	1.220	1.230	1.210	1.240	324,000	395,720	1.2214	0.471	0.468	0.471	0.464	0.475	845,399	0.4681	-0.81%
2004-01-19	0	1.240	1.210	1.240	1.210	1.240	286,800	349,896	1.2200	0.475	0.464	0.475	0.464	0.475	748,334	0.4676	-0.80%
2004-01-16	0	1.250	1.230	1.250	1.220	1.250	472,000	581,640	1.2323	0.479	0.471	0.479	0.468	0.479	1,231,568	0.4723	0.00%
2004-01-15	0	1.250	1.240	1.250	1.220	1.250	741,000	909,870	1.2279	0.479	0.475	0.479	0.468	0.479	1,933,458	0.4706	2.46%
2004-01-14	0	1.220	1.210	1.230	1.200	1.220	696,000	840,700	1.2079	0.468	0.464	0.471	0.460	0.468	1,816,042	0.4629	-0.81%
2004-01-13	0	1.230	1.220	1.230	1.200	1.230	1,386,000	1,677,820	1.2105	0.471	0.468	0.471	0.460	0.471	3,616,428	0.4639	0.82%
2004-01-12	0	1.220	1.220	1.230	1.220	1.240	424,000	521,660	1.2303	0.468	0.468	0.471	0.468	0.475	1,106,324	0.4715	-1.61%
2004-01-09	0	1.240	1.230	1.240	1.220	1.250	979,680	1,209,982	1.2351	0.475	0.471	0.475	0.468	0.479	2,556,235	0.4733	-0.80%
2004-01-08	0	1.250	1.230	1.250	1.220	1.250	1,176,000	1,447,120	1.2305	0.479	0.471	0.479	0.468	0.479	3,068,484	0.4716	2.46%
2004-01-07	0	1.220	1.210	1.270	1.190	1.220	430,000	513,500	1.1942	0.468	0.464	0.487	0.456	0.468	1,121,980	0.4577	2.52%
2004-01-06	0	1.190	1.190	1.210	1.160	1.200	616,800	727,664	1.1797	0.456	0.456	0.464	0.445	0.460	1,609,389	0.4521	1.71%
2004-01-05	0	1.170	1.170	1.200	1.170	1.200	750,000	881,940	1.1759	0.448	0.448	0.460	0.448	0.460	1,956,941	0.4507	-0.85%
2004-01-02	0	1.180	1.170	1.180	1.160	1.180	292,000	339,900	1.1640	0.452	0.448	0.452	0.445	0.452	761,903	0.4461	0.85%
2003-12-31	0	1.170	1.160	1.170	1.170	1.170	120,000	139,400	1.1617	0.448	0.445	0.448	0.448	0.448	313,111	0.4452	0.86%
2003-12-30	0	1.160	1.150	1.180	1.150	1.180	701,600	816,456	1.1637	0.445	0.441	0.452	0.441	0.452	1,830,653	0.4460	0.00%
2003-12-29	0	1.160	1.160	1.190	1.160	1.160	122,000	141,520	1.1600	0.445	0.445	0.456	0.445	0.445	318,329	0.4446	-0.85%
2003-12-24	0	1.170	1.170	1.190	1.170	1.170	50,000	58,500	1.1700	0.448	0.448	0.456	0.448	0.448	130,463	0.4484	0.00%
2003-12-23	0	1.170	1.170	1.190	1.170	1.190	414,800	486,916	1.1739	0.448	0.448	0.456	0.448	0.456	1,082,319	0.4499	-1.68%
2003-12-22	0	1.190	1.170	1.200	1.170	1.210	174,000	205,060	1.1785	0.456	0.448	0.460	0.448	0.464	454,010	0.4517	-0.83%
2003-12-19	0	1.200	1.180	1.200	1.190	1.200	76,000	90,800	1.1947	0.460	0.452	0.460	0.456	0.460	198,303	0.4579	1.69%
2003-12-18	0	1.180	1.170	1.190	1.170	1.190	209,000	246,790	1.1808	0.452	0.448	0.456	0.448	0.456	545,334	0.4525	-0.84%
2003-12-17	0	1.190	1.180	1.190	1.170	1.210	86,000	102,920	1.1967	0.456	0.452	0.456	0.448	0.464	224,396	0.4587	0.00%
2003-12-16	0	1.190	1.170	1.200	1.160	1.190	538,000	632,540	1.1757	0.456	0.448	0.460	0.445	0.456	1,403,779	0.4506	0.00%
2003-12-15	0	1.190	1.190	1.210	1.190	1.220	318,000	381,820	1.2007	0.456	0.456	0.464	0.456	0.468	829,743	0.4602	-2.46%
2003-12-12	0	1.220	1.210	1.220	1.210	1.230	438,000	531,200	1.2128	0.468	0.464	0.468	0.464	0.471	1,142,854	0.4648	0.00%
2003-12-11	0	1.220	1.210	1.230	1.210	1.220	400,000	484,800	1.2120	0.468	0.464	0.471	0.464	0.468	1,043,702	0.4645	1.67%
2003-12-10	0	1.200	1.200	1.220	1.200	1.220	782,000	943,520	1.2065	0.460	0.460	0.468	0.460	0.468	2,040,438	0.4624	-1.64%
2003-12-09	0	1.220	1.210	1.220	1.210	1.250	1,208,000	1,481,040	1.2260	0.468	0.464	0.468	0.464	0.479	3,151,980	0.4699	-1.61%
2003-12-08	0	1.240	1.230	1.240	1.230	1.250	1,226,826	1,525,451	1.2434	0.475	0.471	0.475	0.471	0.479	3,201,102	0.4765	-0.80%
2003-12-05	0	1.250	1.240	1.260	1.240	1.300	3,914,000	4,951,080	1.2650	0.479	0.475	0.483	0.475	0.498	10,212,625	0.4848	-1.57%
2003-12-04	0	1.270	1.260	1.270	1.210	1.270	3,995,718	4,971,132	1.2441	0.487	0.483	0.487	0.464	0.487	10,425,848	0.4768	3.25%
2003-12-03	0	1.230	1.220	1.230	1.200	1.230	842,720	1,028,319	1.2202	0.471	0.468	0.471	0.460	0.471	2,198,872	0.4677	0.82%
2003-12-02	0	1.220	1.200	1.220	1.200	1.220	242,000	293,040	1.2109	0.468	0.460	0.468	0.460	0.468	631,440	0.4641	0.83%
2003-12-01	0	1.210	1.210	1.220	1.210	1.220	236,000	287,060	1.2164	0.464	0.464	0.468	0.464	0.468	615,784	0.4662	-0.82%
2003-11-28	0	1.220	1.200	1.220	1.200	1.220	186,800	224,620	1.2025	0.468	0.460	0.468	0.460	0.468	487,409	0.4608	0.00%
2003-11-27	0	1.220	1.210	1.220	1.200	1.220	120,000	145,400	1.2117	0.468	0.464	0.468	0.460	0.468	313,111	0.4644	0.00%
2003-11-26	0	1.220	1.210	1.220	1.210	1.220	239,000	290,060	1.2136	0.468	0.464	0.468	0.464	0.468	623,612	0.4651	0.00%
2003-11-25	0	1.220	1.210	1.220	1.210	1.220	312,000	380,020	1.2180	0.468	0.464	0.468	0.464	0.468	814,088	0.4668	-0.81%
2003-11-24	0	1.230	1.210	1.230	1.210	1.230	260,000	317,400	1.2208	0.471	0.464	0.471	0.464	0.471	678,406	0.4679	0.00%
2003-11-21	0	1.230	1.220	1.230	1.220	1.230	402,000	491,300	1.2221	0.471	0.468	0.471	0.468	0.471	1,048,921	0.4684	-0.81%
2003-11-20	0	1.240	1.230	1.240	1.220	1.240	676,000	831,680	1.2303	0.475	0.471	0.475	0.468	0.475	1,763,857	0.4715	0.00%
2003-11-19	0	1.240	1.230	1.240	1.220	1.250	1,086,000	1,335,380	1.2296	0.475	0.471	0.475	0.468	0.479	2,833,651	0.4713	0.00%
2003-11-18	0	1.240	1.230	1.240	1.190	1.240	1,180,480	1,435,432	1.2160	0.475	0.471	0.475	0.456	0.475	3,080,174	0.4660	2.48%
2003-11-17	0	1.210	1.200	1.210	1.200	1.210	820,000	984,620	1.2008	0.464	0.460	0.464	0.460	0.464	2,139,589	0.4602	0.00%
2003-11-14	0	1.210	1.200	1.210	1.200	1.210	404,400	485,540	1.2006	0.464	0.460	0.464	0.460	0.464	1,055,183	0.4601	0.00%
2003-11-13	0	1.210	1.200	1.210	1.200	1.210	381,000	459,880	1.2070	0.464	0.460	0.464	0.460	0.464	994,126	0.4626	0.00%
2003-11-12	0	1.210	1.200	1.210	1.190	1.210	522,000	626,620	1.2004	0.464	0.460	0.464	0.456	0.464	1,362,031	0.4601	0.83%
2003-11-11	0	1.200	1.190	1.210	1.170	1.200	554,400	656,352	1.1839	0.460	0.456	0.464	0.448	0.460	1,446,571	0.4537	0.84%
2003-11-10	0	1.190	1.180	1.190	1.170	1.190	90,000	106,900	1.1878	0.456	0.452	0.456	0.448	0.456	234,833	0.4552	0.00%
2003-11-07	0	1.190	1.180	1.190	1.180	1.200	248,000	293,940	1.1852	0.456	0.452	0.456	0.452	0.460	647,095	0.4542	0.00%
2003-11-06	0	1.190	1.170	1.190	1.170	1.190	400,000	468,880	1.1722	0.456	0.448	0.456	0.448	0.456	1,043,702	0.4492	0.00%
2003-11-05	0	1.190	1.180	1.190	1.160	1.190	760,000	889,440	1.1703	0.456	0.452	0.456	0.445	0.456	1,983,034	0.4485	0.00%
2003-11-04	0	1.190	1.190	1.200	1.180	1.210	439,321	524,042	1.1928	0.456	0.456	0.460	0.452	0.464	1,146,301	0.4572	-0.83%
2003-11-03	0	1.200	1.180	1.200	1.170	1.200	466,000	551,560	1.1836	0.460	0.452	0.460	0.448	0.460	1,215,913	0.4536	0.00%
2003-10-31	0	1.200	1.190	1.200	1.190	1.210	736,000	882,760	1.1994	0.460	0.456	0.460	0.456	0.464	1,920,412	0.4597	-1.64%
2003-10-30	0	1.220	1.200	1.220	1.160	1.220	1,900,000	2,257,000	1.1879	0.468	0.460	0.468	0.445	0.468	4,957,585	0.4553	1.67%
2003-10-29	0	1.200	1.180	1.210	1.160	1.200	1,285,400	1,504,848	1.1707	0.460	0.452	0.464	0.445	0.460	3,353,937	0.4487	3.45%
2003-10-28	0	1.160	1.150	1.160	1.150	1.160	424,000	489,300	1.1540	0.445	0.441	0.445	0.441	0.445	1,106,324	0.4423	0.87%
2003-10-27	0	1.150	1.140	1.160	1.150	1.170	88,000	101,600	1.1545	0.441	0.437	0.445	0.441	0.448	229,614	0.4425	0.00%
2003-10-24	0	1.150	1.140	1.160	1.140	1.170	350,000	402,700	1.1506	0.441	0.437	0.445	0.437	0.448	913,239	0.4410	0.00%
2003-10-23	0	1.150	1.140	1.150	1.140	1.170	726,000	836,860	1.1527	0.441	0.437	0.441	0.437	0.448	1,894,319	0.4418	-2.54%
2003-10-22	0	1.180	1.170	1.190	1.170	1.180	688,000	811,640	1.1797	0.452	0.448	0.456	0.448	0.452	1,795,168	0.4521	0.85%
2003-10-21	0	1.170	1.160	1.170	1.160	1.170	301,682	352,067	1.1670	0.448	0.445	0.448	0.445	0.448	787,165	0.4473	1.74%
2003-10-20	0	1.150	1.150	1.170	1.150	1.160	162,000	187,100	1.1549	0.441	0.441	0.448	0.441	0.445	422,699	0.4426	-0.86%
2003-10-17	0	1.160	1.150	1.160	1.150	1.160	199,000	230,070	1.1561	0.445	0.441	0.445	0.441	0.445	519,242	0.4431	-0.85%
2003-10-16	0	1.170	1.160	1.170	1.130	1.170	135,600	157,044	1.1581	0.448	0.445	0.448	0.433	0.448	353,815	0.4439	1.74%
2003-10-15	0	1.150	1.150	1.160	1.140	1.160	344,390	394,621	1.1459	0.441	0.441	0.445	0.437	0.445	898,601	0.4392	0.00%
2003-10-14	0	1.150	1.140	1.150	1.140	1.160	742,176	851,654	1.1475	0.441	0.437	0.441	0.437	0.445	1,936,527	0.4398	0.88%
2003-10-13	0	1.140	1.140	1.160	1.140	1.170	1,104,369	1,271,810	1.1516	0.437	0.437	0.445	0.437	0.448	2,881,581	0.4414	-4.20%
2003-10-10	0	1.190	1.170	1.190	1.170	1.200	826,000	981,280	1.1880	0.456	0.448	0.456	0.448	0.460	2,155,245	0.4553	-1.65%
2003-10-09	0	1.210	1.200	1.210	1.200	1.230	902,000	1,088,060	1.2063	0.464	0.460	0.464	0.460	0.471	2,353,548	0.4623	-0.82%
2003-10-08	0	1.260	1.250	1.260	1.240	1.270	1,830,000	2,291,200	1.2520	0.468	0.464	0.468	0.460	0.471	4,931,492	0.4646	0.80%
2003-10-07	0	1.250	1.240	1.250	1.240	1.250	654,000	812,900	1.2430	0.464	0.460	0.464	0.460	0.464	1,762,402	0.4612	0.00%
2003-10-06	0	1.250	1.240	1.250	1.230	1.260	790,000	981,280	1.2421	0.464	0.460	0.464	0.456	0.468	2,128,896	0.4609	0.81%
2003-10-03	0	1.240	1.230	1.240	1.220	1.240	906,000	1,114,940	1.2306	0.460	0.456	0.460	0.453	0.460	2,441,493	0.4567	0.00%
2003-10-02	0	1.240	1.230	1.240	1.230	1.240	593,800	731,892	1.2326	0.460	0.456	0.460	0.456	0.460	1,600,175	0.4574	0.00%
2003-09-30	0	1.240	1.230	1.240	1.230	1.240	830,000	1,021,580	1.2308	0.460	0.456	0.460	0.456	0.460	2,236,688	0.4567	1.64%
2003-09-29	0	1.220	1.220	1.230	1.210	1.230	1,103,896	1,344,039	1.2175	0.453	0.453	0.456	0.449	0.456	2,974,784	0.4518	-2.40%
2003-09-26	0	1.250	1.240	1.250	1.240	1.260	970,400	1,215,260	1.2523	0.464	0.460	0.464	0.460	0.468	2,615,038	0.4647	-3.10%
2003-09-25	0	1.290	1.270	1.290	1.200	1.300	4,169,529	5,207,775	1.2490	0.479	0.471	0.479	0.445	0.482	11,236,066	0.4635	-3.73%
2003-09-24	0	1.340	1.310	1.340	1.280	1.340	3,857,000	4,996,260	1.2954	0.497	0.486	0.497	0.475	0.497	10,393,861	0.4807	4.69%
2003-09-23	0	1.280	1.270	1.280	1.250	1.280	1,626,600	2,061,090	1.2671	0.475	0.471	0.475	0.464	0.475	4,383,369	0.4702	0.00%
2003-09-22	0	1.280	1.270	1.280	1.260	1.290	2,084,000	2,645,700	1.2695	0.475	0.471	0.475	0.468	0.479	5,615,973	0.4711	-0.78%
2003-09-19	0	1.290	1.280	1.290	1.280	1.320	2,308,800	2,985,710	1.2932	0.479	0.475	0.479	0.475	0.490	6,221,765	0.4799	-0.77%
2003-09-18	0	1.300	1.290	1.300	1.250	1.300	3,438,000	4,377,500	1.2733	0.482	0.479	0.482	0.464	0.482	9,264,738	0.4725	3.17%
2003-09-17	0	1.260	1.250	1.260	1.240	1.270	2,152,400	2,702,104	1.2554	0.468	0.464	0.468	0.460	0.471	5,800,297	0.4659	-0.79%
2003-09-16	0	1.270	1.260	1.270	1.240	1.270	1,769,800	2,223,296	1.2562	0.471	0.468	0.471	0.460	0.471	4,769,265	0.4662	1.60%
2003-09-15	0	1.250	1.240	1.250	1.210	1.250	814,000	1,000,680	1.2293	0.464	0.460	0.464	0.449	0.464	2,193,571	0.4562	2.46%
2003-09-11	0	1.220	1.200	1.220	1.190	1.220	838,000	1,008,300	1.2032	0.453	0.445	0.453	0.442	0.453	2,258,246	0.4465	2.52%
2003-09-10	0	1.190	1.190	1.210	1.170	1.200	1,244,176	1,474,459	1.1851	0.442	0.442	0.449	0.434	0.445	3,352,811	0.4398	-2.46%
2003-09-09	0	1.220	1.210	1.220	1.210	1.250	1,264,000	1,541,840	1.2198	0.453	0.449	0.453	0.449	0.464	3,406,233	0.4527	-1.61%
2003-09-08	0	1.240	1.220	1.240	1.200	1.240	1,128,000	1,375,040	1.2190	0.460	0.453	0.460	0.445	0.460	3,039,740	0.4524	0.00%
2003-09-05	0	1.240	1.230	1.240	1.220	1.260	926,400	1,141,336	1.2320	0.460	0.456	0.460	0.453	0.468	2,496,467	0.4572	-0.80%
2003-09-04	0	1.250	1.240	1.250	1.220	1.270	2,236,800	2,776,084	1.2411	0.464	0.460	0.464	0.453	0.471	6,027,739	0.4606	-0.79%
2003-09-03	0	1.260	1.250	1.260	1.230	1.270	1,668,000	2,072,560	1.2425	0.468	0.464	0.468	0.456	0.471	4,494,934	0.4611	1.61%
2003-09-02	0	1.240	1.220	1.240	1.220	1.240	926,800	1,139,504	1.2295	0.460	0.453	0.460	0.453	0.460	2,497,545	0.4562	0.81%
2003-09-01	0	1.230	1.220	1.230	1.200	1.230	986,000	1,194,580	1.2115	0.456	0.453	0.456	0.445	0.456	2,657,077	0.4496	1.65%
2003-08-29	0	1.210	1.200	1.210	1.180	1.210	639,000	763,190	1.1944	0.449	0.445	0.449	0.438	0.449	1,721,980	0.4432	0.00%
2003-08-28	0	1.210	1.190	1.210	1.180	1.220	569,800	679,172	1.1919	0.449	0.442	0.449	0.438	0.453	1,535,500	0.4423	0.83%
2003-08-27	0	1.200	1.200	1.210	1.180	1.220	1,270,000	1,523,180	1.1994	0.445	0.445	0.449	0.438	0.453	3,422,402	0.4451	-1.64%
2003-08-26	0	1.220	1.200	1.220	1.200	1.240	954,000	1,155,880	1.2116	0.453	0.445	0.453	0.445	0.460	2,570,844	0.4496	0.83%
2003-08-25	0	1.210	1.190	1.210	1.200	1.260	2,034,000	2,492,660	1.2255	0.449	0.442	0.449	0.445	0.468	5,481,232	0.4548	-3.97%
2003-08-22	0	1.260	1.250	1.260	1.220	1.260	4,557,600	5,649,576	1.2396	0.468	0.464	0.468	0.453	0.468	12,281,841	0.4600	4.13%
2003-08-21	0	1.210	1.200	1.210	1.180	1.220	1,080,800	1,300,920	1.2037	0.449	0.445	0.449	0.438	0.453	2,912,545	0.4467	2.54%
2003-08-20	0	1.180	1.160	1.190	1.150	1.180	571,021	663,843	1.1626	0.438	0.430	0.442	0.427	0.438	1,538,790	0.4314	0.85%
2003-08-19	0	1.170	1.120	1.170	1.130	1.190	1,338,400	1,565,000	1.1693	0.434	0.416	0.434	0.419	0.442	3,606,726	0.4339	-1.68%
2003-08-18	0	1.190	1.190	1.200	1.190	1.200	328,000	392,680	1.1972	0.442	0.442	0.445	0.442	0.445	883,896	0.4443	-0.83%
2003-08-15	0	1.200	1.190	1.200	1.180	1.220	377,600	453,636	1.2014	0.445	0.442	0.445	0.438	0.453	1,017,558	0.4458	-2.44%
2003-08-14	0	1.230	1.220	1.230	1.220	1.250	404,000	496,900	1.2300	0.456	0.453	0.456	0.453	0.464	1,088,701	0.4564	0.00%
2003-08-13	0	1.230	1.220	1.240	1.220	1.260	1,745,641	2,165,104	1.2403	0.456	0.453	0.460	0.453	0.468	4,704,161	0.4603	-1.60%
2003-08-12	0	1.250	1.240	1.250	1.230	1.310	3,616,000	4,596,840	1.2713	0.464	0.460	0.464	0.456	0.486	9,744,413	0.4717	-2.34%
2003-08-11	0	1.280	1.270	1.280	1.240	1.290	2,470,000	3,108,310	1.2584	0.475	0.471	0.475	0.460	0.479	6,656,167	0.4670	1.59%
2003-08-08	0	1.260	1.250	1.260	1.200	1.260	4,911,044	6,047,543	1.2314	0.468	0.464	0.468	0.445	0.468	13,234,304	0.4570	5.88%
2003-08-07	0	1.190	1.180	1.200	1.150	1.190	1,388,800	1,628,048	1.1723	0.442	0.438	0.445	0.427	0.442	3,742,545	0.4350	2.59%
2003-08-06	0	1.160	1.140	1.160	1.140	1.160	1,350,000	1,556,400	1.1529	0.430	0.423	0.430	0.423	0.430	3,637,986	0.4278	-0.85%
2003-08-05	0	1.170	1.150	1.170	1.150	1.170	994,000	1,147,960	1.1549	0.434	0.427	0.434	0.427	0.434	2,678,636	0.4286	1.74%
2003-08-04	0	1.150	1.140	1.170	1.140	1.160	962,363	1,111,119	1.1546	0.427	0.423	0.434	0.423	0.430	2,593,380	0.4284	0.00%
2003-08-01	0	1.150	1.140	1.160	1.140	1.180	2,335,200	2,707,580	1.1595	0.427	0.423	0.430	0.423	0.438	6,292,908	0.4303	-0.86%
2003-07-31	0	1.160	1.160	1.170	1.130	1.170	4,477,160	5,135,173	1.1470	0.430	0.430	0.434	0.419	0.434	12,065,071	0.4256	3.57%
2003-07-30	0	1.120	1.120	1.140	1.090	1.190	6,446,800	7,390,936	1.1465	0.416	0.416	0.423	0.404	0.442	17,372,866	0.4254	5.66%
2003-07-29	0	1.060	1.060	1.090	1.060	1.090	1,406,000	1,502,300	1.0685	0.393	0.393	0.404	0.393	0.404	3,788,895	0.3965	0.95%
2003-07-28	0	1.050	1.050	1.060	1.050	1.070	166,000	174,700	1.0524	0.390	0.390	0.393	0.390	0.397	447,338	0.3905	1.94%
2003-07-25	0	1.030	1.030	1.050	1.030	1.050	286,000	298,100	1.0423	0.382	0.382	0.390	0.382	0.390	770,714	0.3868	-0.96%
2003-07-24	0	1.040	1.030	1.040	1.020	1.040	154,000	158,880	1.0317	0.386	0.382	0.386	0.379	0.386	415,000	0.3828	0.97%
2003-07-23	0	1.030	1.030	1.040	1.030	1.040	230,000	238,700	1.0378	0.382	0.382	0.386	0.382	0.386	619,805	0.3851	-0.96%
2003-07-22	0	1.040	1.040	1.050	1.040	1.050	254,200	265,122	1.0430	0.386	0.386	0.390	0.386	0.390	685,019	0.3870	-2.80%
2003-07-21	0	1.070	1.050	1.070	1.040	1.070	515,638	544,862	1.0567	0.397	0.390	0.397	0.386	0.397	1,389,544	0.3921	1.90%
2003-07-18	0	1.050	1.040	1.060	1.040	1.050	304,000	318,900	1.0490	0.390	0.386	0.393	0.386	0.390	819,221	0.3893	-0.94%
2003-07-17	0	1.060	1.050	1.060	1.050	1.080	2,014,000	2,135,500	1.0603	0.393	0.390	0.393	0.390	0.401	5,427,336	0.3935	-1.85%
2003-07-16	0	1.080	1.070	1.080	1.020	1.080	1,815,000	1,937,780	1.0676	0.401	0.397	0.401	0.379	0.401	4,891,070	0.3962	3.85%
2003-07-15	0	1.040	1.020	1.040	1.020	1.040	384,400	396,208	1.0307	0.386	0.379	0.386	0.379	0.386	1,035,883	0.3825	0.00%
2003-07-14	0	1.040	1.040	1.060	1.010	1.040	608,000	623,080	1.0248	0.386	0.386	0.393	0.375	0.386	1,638,441	0.3803	2.97%
2003-07-11	0	1.010	1.010	1.030	1.010	1.010	270,000	272,700	1.0100	0.375	0.375	0.382	0.375	0.375	727,597	0.3748	0.00%
2003-07-10	0	1.010	1.010	1.040	1.000	1.020	324,000	327,400	1.0105	0.375	0.375	0.386	0.371	0.379	873,117	0.3750	0.00%
2003-07-09	0	1.010	1.010	1.030	1.010	1.030	539,000	547,960	1.0166	0.375	0.375	0.382	0.375	0.382	1,452,500	0.3773	-0.98%
2003-07-08	0	1.020	1.000	1.020	1.000	1.020	172,802	174,390	1.0092	0.379	0.371	0.379	0.371	0.379	465,668	0.3745	0.99%
2003-07-07	0	1.010	1.010	1.020	1.010	1.020	134,000	136,340	1.0175	0.375	0.375	0.379	0.375	0.379	361,104	0.3776	0.00%
2003-07-04	0	1.010	1.000	1.010	1.000	1.010	86,000	86,820	1.0095	0.375	0.371	0.375	0.371	0.375	231,753	0.3746	0.00%
2003-07-03	0	1.010	1.000	1.010	1.010	1.010	40,000	40,400	1.0100	0.375	0.371	0.375	0.375	0.375	107,792	0.3748	0.00%
2003-07-02	0	1.010	1.000	1.020	1.000	1.010	170,000	171,500	1.0088	0.375	0.371	0.379	0.371	0.375	458,117	0.3744	1.00%
2003-06-30	0	1.000	1.000	1.010	1.000	1.010	288,000	290,000	1.0069	0.371	0.371	0.375	0.371	0.375	776,104	0.3737	-0.99%
2003-06-27	0	1.010	1.010	1.020	1.000	1.010	376,000	379,500	1.0093	0.375	0.375	0.379	0.371	0.375	1,013,247	0.3745	-0.98%
2003-06-26	0	1.020	1.000	1.030	1.000	1.020	200,000	201,000	1.0050	0.379	0.371	0.382	0.371	0.379	538,961	0.3729	0.00%
2003-06-25	0	1.020	1.020	1.040	1.000	1.020	105,000	106,170	1.0111	0.379	0.379	0.386	0.371	0.379	282,954	0.3752	0.99%
2003-06-24	0	1.010	1.000	1.010	1.000	1.020	250,000	252,500	1.0100	0.375	0.371	0.375	0.371	0.379	673,701	0.3748	0.00%
2003-06-23	0	1.010	1.010	1.020	1.010	1.030	230,000	233,100	1.0135	0.375	0.375	0.379	0.375	0.382	619,805	0.3761	-1.94%
2003-06-20	0	1.030	1.020	1.030	1.010	1.030	228,000	231,060	1.0134	0.382	0.379	0.382	0.375	0.382	614,415	0.3761	-1.90%
2003-06-19	0	1.050	1.020	1.050	1.030	1.050	432,000	445,580	1.0314	0.390	0.379	0.390	0.382	0.390	1,164,156	0.3827	0.96%
2003-06-18	0	1.040	1.030	1.040	1.030	1.060	178,000	184,150	1.0346	0.386	0.382	0.386	0.382	0.393	479,675	0.3839	-0.95%
2003-06-17	0	1.050	1.040	1.050	1.030	1.070	736,000	772,820	1.0500	0.390	0.386	0.390	0.382	0.397	1,983,376	0.3896	1.94%
2003-06-16	0	1.030	1.020	1.030	1.020	1.030	230,000	235,100	1.0222	0.382	0.379	0.382	0.379	0.382	619,805	0.3793	-0.96%
2003-06-13	0	1.040	1.030	1.040	1.010	1.040	420,000	431,860	1.0282	0.386	0.382	0.386	0.375	0.386	1,131,818	0.3816	0.97%
2003-06-12	0	1.030	1.030	1.040	1.030	1.040	142,000	147,120	1.0361	0.382	0.382	0.386	0.382	0.386	382,662	0.3845	-0.96%
2003-06-11	0	1.040	1.040	1.060	1.040	1.070	1,436,000	1,521,380	1.0595	0.386	0.386	0.393	0.386	0.397	3,869,739	0.3931	0.97%
2003-06-10	0	1.030	1.020	1.040	1.010	1.030	508,000	515,160	1.0141	0.382	0.379	0.386	0.375	0.382	1,368,961	0.3763	3.00%
2003-06-09	0	1.000	1.000	1.010	1.000	1.020	166,232	167,883	1.0099	0.371	0.371	0.375	0.371	0.379	447,963	0.3748	-0.99%
2003-06-06	0	1.010	1.010	1.020	1.000	1.020	286,000	288,100	1.0073	0.375	0.375	0.379	0.371	0.379	770,714	0.3738	0.00%
2003-06-05	0	1.010	1.010	1.020	1.000	1.020	439,000	443,060	1.0092	0.375	0.375	0.379	0.371	0.379	1,183,019	0.3745	0.00%
2003-06-03	0	1.010	1.010	1.020	1.010	1.020	353,000	356,690	1.0105	0.375	0.375	0.379	0.375	0.379	951,266	0.3750	0.00%
2003-06-02	0	1.010	1.010	1.020	1.010	1.020	197,760	200,287	1.0128	0.375	0.375	0.379	0.375	0.379	532,925	0.3758	0.00%
2003-05-30	0	1.010	1.000	1.020	1.010	1.020	262,575	266,744	1.0159	0.375	0.371	0.379	0.375	0.379	707,588	0.3770	-0.98%
2003-05-29	0	1.020	1.010	1.020	1.010	1.040	296,000	303,280	1.0246	0.379	0.375	0.379	0.375	0.386	797,662	0.3802	0.99%
2003-05-28	0	1.010	1.010	1.020	1.010	1.020	801,944	810,886	1.0112	0.375	0.375	0.379	0.375	0.379	2,161,082	0.3752	-0.98%
2003-05-27	0	1.020	1.010	1.020	1.010	1.030	224,000	228,320	1.0193	0.379	0.375	0.379	0.375	0.382	603,636	0.3782	-1.92%
2003-05-26	0	1.040	1.030	1.040	1.030	1.040	884,400	913,456	1.0329	0.386	0.382	0.386	0.382	0.386	2,383,285	0.3833	0.00%
2003-05-23	0	1.040	1.030	1.040	1.030	1.060	612,000	640,020	1.0458	0.386	0.382	0.386	0.382	0.393	1,649,220	0.3881	-0.95%
2003-05-22	0	1.050	1.030	1.050	1.030	1.080	1,221,200	1,273,968	1.0432	0.390	0.382	0.390	0.382	0.401	3,290,895	0.3871	-0.94%
2003-05-21	0	1.120	1.110	1.120	1.110	1.140	1,652,214	1,844,189	1.1162	0.393	0.390	0.393	0.390	0.400	4,704,416	0.3920	-1.75%
2003-05-20	0	1.140	1.120	1.140	1.120	1.150	2,818,400	3,205,228	1.1373	0.400	0.393	0.400	0.393	0.404	8,024,945	0.3994	0.00%
2003-05-19	0	1.140	1.130	1.140	1.080	1.140	1,360,800	1,516,456	1.1144	0.400	0.397	0.400	0.379	0.400	3,874,661	0.3914	0.88%
2003-05-16	0	1.130	1.120	1.130	1.120	1.130	468,000	525,280	1.1224	0.397	0.393	0.397	0.393	0.397	1,332,555	0.3942	2.73%
2003-05-15	0	1.100	1.090	1.120	1.050	1.100	616,000	665,640	1.0806	0.386	0.383	0.393	0.369	0.386	1,753,962	0.3795	1.85%
2003-05-14	0	1.080	1.080	1.100	1.050	1.080	1,067,760	1,134,838	1.0628	0.379	0.379	0.386	0.369	0.379	3,040,276	0.3733	1.89%
2003-05-13	0	1.060	1.060	1.070	1.050	1.060	700,000	738,400	1.0549	0.372	0.372	0.376	0.369	0.372	1,993,138	0.3705	0.95%
2003-05-12	0	1.050	1.040	1.050	1.030	1.050	580,800	603,840	1.0397	0.369	0.365	0.369	0.362	0.369	1,653,735	0.3651	0.00%
2003-05-09	0	1.050	1.040	1.050	0.980	1.050	170,000	173,000	1.0176	0.369	0.365	0.369	0.344	0.369	484,048	0.3574	3.96%
2003-05-07	0	1.010	1.010	1.020	1.010	1.020	216,000	219,560	1.0165	0.355	0.355	0.358	0.355	0.358	615,026	0.3570	-0.98%
2003-05-06	0	1.020	1.020	1.040	1.020	1.030	50,000	51,200	1.0240	0.358	0.358	0.365	0.358	0.362	142,367	0.3596	0.00%
2003-05-05	0	1.020	1.010	1.040	1.020	1.020	21,600	21,968	1.0170	0.358	0.355	0.365	0.358	0.358	61,503	0.3572	0.00%
2003-05-02	0	1.020	1.020	1.040	1.020	1.020	10,200	10,316	1.0114	0.358	0.358	0.365	0.358	0.358	29,043	0.3552	0.99%
2003-04-30	0	1.010	1.010	1.040	1.010	1.010	10,000	10,100	1.0100	0.355	0.355	0.365	0.355	0.355	28,473	0.3547	-1.94%
2003-04-29	0	1.030	1.030	1.040	1.000	1.030	126,000	127,560	1.0124	0.362	0.362	0.365	0.351	0.362	358,765	0.3556	0.00%
2003-04-28	0	1.030	1.010	1.030	-	-	0	0	-	0.362	0.355	0.362	-	-	0	-	0.00%
2003-04-25	0	1.030	1.030	1.050	1.030	1.060	340,000	355,900	1.0468	0.362	0.362	0.369	0.362	0.372	968,096	0.3676	-1.90%
2003-04-24	0	1.050	1.030	1.050	1.020	1.050	110,800	114,356	1.0321	0.369	0.362	0.369	0.358	0.369	315,485	0.3625	-0.94%
2003-04-23	0	1.060	1.020	1.060	1.060	1.070	230,000	244,800	1.0643	0.372	0.358	0.372	0.372	0.376	654,888	0.3738	-0.93%
2003-04-22	0	1.070	1.040	1.070	1.050	1.070	110,000	116,100	1.0555	0.376	0.365	0.376	0.369	0.376	313,207	0.3707	1.90%
2003-04-17	0	1.050	1.000	1.060	1.020	1.050	292,006	302,066	1.0345	0.369	0.351	0.372	0.358	0.369	831,441	0.3633	1.94%
2003-04-16	0	1.030	1.010	1.030	1.010	1.030	130,000	131,740	1.0134	0.362	0.355	0.362	0.355	0.362	370,154	0.3559	0.00%
2003-04-15	0	1.030	1.010	1.030	1.020	1.050	90,000	92,520	1.0280	0.362	0.355	0.362	0.358	0.369	256,261	0.3610	-0.96%
2003-04-14	0	1.040	1.000	1.050	0.960	1.040	140,960	143,943	1.0212	0.365	0.351	0.369	0.337	0.365	401,361	0.3586	4.00%
2003-04-11	0	1.000	0.990	1.040	1.000	1.000	1,010,000	980,000	0.9703	0.351	0.348	0.365	0.351	0.351	2,875,814	0.3408	0.00%
2003-04-10	0	1.000	0.980	1.040	1.000	1.000	40,000	40,000	1.0000	0.351	0.344	0.365	0.351	0.351	113,894	0.3512	2.04%
2003-04-09	0	0.980	0.980	1.060	0.980	0.980	6,000	5,880	0.9800	0.344	0.344	0.372	0.344	0.344	17,084	0.3442	-4.85%
2003-04-08	0	1.030	1.000	1.030	1.000	1.030	96,000	96,600	1.0063	0.362	0.351	0.362	0.351	0.362	273,345	0.3534	1.98%
2003-04-07	0	1.010	0.970	1.040	-	-	402,000	389,940	0.9700	0.355	0.341	0.365	-	-	1,144,631	0.3407	0.00%
2003-04-04	0	1.010	0.980	1.020	-	-	0	0	-	0.355	0.344	0.358	-	-	0	-	0.00%
2003-04-03	0	1.010	0.980	1.010	1.000	1.040	122,000	124,600	1.0213	0.355	0.344	0.355	0.351	0.365	347,376	0.3587	-3.81%
2003-04-02	0	1.050	1.000	1.050	1.000	1.050	924,000	969,200	1.0489	0.369	0.351	0.369	0.351	0.369	2,630,943	0.3684	7.14%
2003-04-01	0	0.980	0.950	0.980	0.920	1.000	484,000	473,500	0.9783	0.344	0.334	0.344	0.323	0.351	1,378,113	0.3436	-5.77%
2003-03-31	0	1.040	1.020	1.050	1.040	1.120	3,302,000	3,443,460	1.0428	0.365	0.358	0.369	0.365	0.393	9,401,919	0.3663	-7.14%
2003-03-28	0	1.120	1.100	1.120	1.110	1.140	2,730,000	3,033,420	1.1111	0.393	0.386	0.393	0.390	0.400	7,773,240	0.3902	-1.75%
2003-03-27	0	1.140	1.100	1.140	1.100	1.150	444,000	493,560	1.1116	0.400	0.386	0.400	0.386	0.404	1,264,219	0.3904	-0.87%
2003-03-26	0	1.150	1.150	1.160	1.070	1.160	612,000	677,920	1.1077	0.404	0.404	0.407	0.376	0.407	1,742,572	0.3890	2.68%
2003-03-25	0	1.120	1.100	1.120	1.100	1.120	682,000	755,160	1.1073	0.393	0.386	0.393	0.386	0.393	1,941,886	0.3889	-2.61%
2003-03-24	0	1.150	1.140	1.150	1.090	1.160	2,944,920	3,312,109	1.1247	0.404	0.400	0.404	0.383	0.407	8,385,190	0.3950	4.55%
2003-03-21	0	1.100	1.070	1.100	1.040	1.120	776,000	831,380	1.0714	0.386	0.376	0.386	0.365	0.393	2,209,536	0.3763	1.85%
2003-03-20	0	1.080	1.060	1.080	1.050	1.130	381,600	413,040	1.0824	0.379	0.372	0.379	0.369	0.397	1,086,545	0.3801	-3.57%
2003-03-19	0	1.120	1.110	1.120	1.100	1.150	1,813,400	2,025,930	1.1172	0.393	0.390	0.393	0.386	0.404	5,163,368	0.3924	-2.61%
2003-03-18	0	1.150	1.130	1.150	1.110	1.150	4,530,800	5,141,444	1.1348	0.404	0.397	0.404	0.390	0.404	12,900,731	0.3985	2.68%
2003-03-17	0	1.120	1.120	1.140	1.050	1.130	4,051,360	4,451,415	1.0987	0.393	0.393	0.400	0.369	0.397	11,535,602	0.3859	3.70%
2003-03-14	0	1.080	1.060	1.080	1.010	1.080	1,544,200	1,637,024	1.0601	0.379	0.372	0.379	0.355	0.379	4,396,863	0.3723	5.88%
2003-03-13	0	1.020	1.000	1.020	0.990	1.020	2,204,000	2,224,440	1.0093	0.358	0.351	0.358	0.348	0.358	6,275,539	0.3545	0.99%
2003-03-12	0	1.010	0.990	1.010	0.990	1.010	2,290,000	2,270,200	0.9914	0.355	0.348	0.355	0.348	0.355	6,520,410	0.3482	1.00%
2003-03-11	0	1.000	0.980	1.000	0.950	1.000	498,000	484,440	0.9728	0.351	0.344	0.351	0.334	0.351	1,417,976	0.3416	4.17%
2003-03-10	0	0.960	0.960	0.970	0.960	0.980	578,600	557,562	0.9636	0.337	0.337	0.341	0.337	0.344	1,647,471	0.3384	0.00%
2003-03-07	0	0.960	0.960	0.980	0.930	0.960	362,000	347,220	0.9592	0.337	0.337	0.344	0.327	0.337	1,030,737	0.3369	-2.04%
2003-03-06	0	0.980	0.980	0.990	0.960	1.000	373,600	365,464	0.9782	0.344	0.344	0.348	0.337	0.351	1,063,766	0.3436	0.00%
2003-03-05	0	0.980	0.980	0.990	0.980	1.000	302,000	299,360	0.9913	0.344	0.344	0.348	0.344	0.351	859,897	0.3481	-2.00%
2003-03-04	0	1.000	1.000	1.010	0.980	1.010	280,800	280,852	1.0002	0.351	0.351	0.355	0.344	0.355	799,533	0.3513	-0.99%
2003-03-03	0	1.010	1.010	1.020	1.010	1.030	380,000	386,400	1.0168	0.355	0.355	0.358	0.355	0.362	1,081,989	0.3571	1.00%
2003-02-28	0	1.000	1.000	1.020	1.000	1.000	250,000	250,000	1.0000	0.351	0.351	0.358	0.351	0.351	711,835	0.3512	-1.96%
2003-02-27	0	1.020	1.010	1.020	1.010	1.020	162,000	164,080	1.0128	0.358	0.355	0.358	0.355	0.358	461,269	0.3557	-0.97%
2003-02-26	0	1.030	1.000	1.030	1.010	1.030	200,000	203,260	1.0163	0.362	0.351	0.362	0.355	0.362	569,468	0.3569	0.98%
2003-02-25	0	1.020	1.020	1.030	1.010	1.020	1,122,000	1,138,860	1.0150	0.358	0.358	0.362	0.355	0.358	3,194,716	0.3565	-1.92%
2003-02-24	0	1.040	1.020	1.040	1.020	1.040	493,000	507,310	1.0290	0.365	0.358	0.365	0.358	0.365	1,403,739	0.3614	0.00%
2003-02-21	0	1.040	1.020	1.040	1.020	1.060	1,435,198	1,494,898	1.0416	0.365	0.358	0.365	0.358	0.372	4,086,498	0.3658	-1.89%
2003-02-20	0	1.060	1.050	1.060	1.000	1.060	2,640,800	2,753,400	1.0426	0.372	0.369	0.372	0.351	0.372	7,519,257	0.3662	6.00%
2003-02-19	0	1.000	0.980	1.000	0.950	1.000	530,800	521,548	0.9826	0.351	0.344	0.351	0.334	0.351	1,511,368	0.3451	2.04%
2003-02-18	0	0.980	0.970	0.990	0.970	0.980	76,000	74,400	0.9789	0.344	0.341	0.348	0.341	0.344	216,398	0.3438	0.00%
2003-02-17	0	0.980	0.960	1.020	0.950	0.980	144,000	140,200	0.9736	0.344	0.337	0.358	0.334	0.344	410,017	0.3419	3.16%
2003-02-14	0	0.950	0.950	0.980	0.950	0.950	30,000	28,500	0.9500	0.334	0.334	0.344	0.334	0.334	85,420	0.3336	0.00%
2003-02-13	0	0.950	0.950	0.980	0.950	0.950	37,000	35,110	0.9489	0.334	0.334	0.344	0.334	0.334	105,352	0.3333	0.00%
2003-02-12	0	0.950	0.950	0.980	0.950	0.950	6,000	5,700	0.9500	0.334	0.334	0.344	0.334	0.334	17,084	0.3336	-2.06%
2003-02-11	0	0.970	0.950	0.990	-	-	0	0	-	0.341	0.334	0.348	-	-	0	-	0.00%
2003-02-10	0	0.970	0.960	0.980	0.960	0.980	120,472	117,139	0.9723	0.341	0.337	0.344	0.337	0.344	343,025	0.3415	1.04%
2003-02-07	0	0.960	0.960	0.970	0.960	0.960	147,000	141,090	0.9598	0.337	0.337	0.341	0.337	0.337	418,559	0.3371	-1.03%
2003-02-06	0	0.970	0.960	1.000	0.950	0.970	231,000	221,500	0.9589	0.341	0.337	0.351	0.334	0.341	657,736	0.3368	3.19%
2003-02-05	0	0.940	0.940	0.970	0.920	0.940	37,600	35,208	0.9364	0.330	0.330	0.341	0.323	0.330	107,060	0.3289	1.08%
2003-02-04	0	0.930	0.930	0.950	0.930	0.930	60,000	55,800	0.9300	0.327	0.327	0.334	0.327	0.327	170,840	0.3266	0.00%
2003-01-30	0	0.930	0.930	0.940	0.920	0.940	160,000	148,800	0.9300	0.327	0.327	0.330	0.323	0.330	455,575	0.3266	1.09%
2003-01-29	0	0.920	0.920	0.930	0.920	0.920	134,800	123,848	0.9188	0.323	0.323	0.327	0.323	0.323	383,822	0.3227	-1.08%
2003-01-28	0	0.930	0.930	0.940	0.920	0.940	426,000	396,420	0.9306	0.327	0.327	0.330	0.323	0.330	1,212,967	0.3268	-2.11%
2003-01-27	0	0.950	0.930	0.950	0.910	0.950	896,800	831,964	0.9277	0.334	0.327	0.334	0.320	0.334	2,553,495	0.3258	0.00%
2003-01-24	0	0.950	0.930	0.960	0.930	0.950	1,533,000	1,444,430	0.9422	0.334	0.327	0.337	0.327	0.334	4,364,973	0.3309	0.00%
2003-01-23	0	0.950	0.930	0.960	0.950	0.950	20,000	19,000	0.9500	0.334	0.327	0.337	0.334	0.334	56,947	0.3336	0.00%
2003-01-22	0	0.950	0.950	0.960	0.930	0.940	245,065	229,788	0.9377	0.334	0.334	0.337	0.327	0.330	697,784	0.3293	0.00%
2003-01-21	0	0.950	0.940	0.950	0.930	0.950	412,000	388,560	0.9431	0.334	0.330	0.334	0.327	0.334	1,173,104	0.3312	-1.04%
2003-01-20	0	0.960	0.940	0.980	-	-	0	0	-	0.337	0.330	0.344	-	-	0	-	0.00%
2003-01-17	0	0.960	0.960	0.970	0.960	0.960	90,394	86,755	0.9597	0.337	0.337	0.341	0.337	0.337	257,383	0.3371	1.05%
2003-01-16	0	0.950	0.950	0.970	0.950	0.960	130,000	124,460	0.9574	0.334	0.334	0.341	0.334	0.337	370,154	0.3362	-2.06%
2003-01-15	0	0.970	0.960	0.980	0.960	0.970	162,000	156,320	0.9649	0.341	0.337	0.344	0.337	0.341	461,269	0.3389	0.00%
2003-01-14	0	0.970	0.960	0.980	0.960	0.970	137,800	132,608	0.9623	0.341	0.337	0.344	0.337	0.341	392,364	0.3380	1.04%
2003-01-13	0	0.960	0.960	0.970	0.950	0.960	140,000	134,340	0.9596	0.337	0.337	0.341	0.334	0.337	398,628	0.3370	1.05%
2003-01-10	0	0.950	0.950	0.970	0.930	0.960	288,000	273,940	0.9512	0.334	0.334	0.341	0.327	0.337	820,034	0.3341	3.26%
2003-01-09	0	0.920	0.920	0.940	0.920	0.930	26,000	24,020	0.9238	0.323	0.323	0.330	0.323	0.327	74,031	0.3245	-2.13%
2003-01-08	0	0.940	0.940	0.960	0.920	0.960	121,000	114,050	0.9426	0.330	0.330	0.337	0.323	0.337	344,528	0.3310	1.08%
2003-01-07	0	0.930	0.930	0.950	0.920	0.930	26,000	24,120	0.9277	0.327	0.327	0.334	0.323	0.327	74,031	0.3258	1.09%
2003-01-06	0	0.920	0.920	0.940	0.920	0.920	30,000	27,600	0.9200	0.323	0.323	0.330	0.323	0.323	85,420	0.3231	-2.13%
2003-01-03	0	0.940	0.930	0.950	0.900	0.940	38,000	35,400	0.9316	0.330	0.327	0.334	0.316	0.330	108,199	0.3272	1.08%
2003-01-02	0	0.930	0.900	0.940	-	-	0	0	-	0.327	0.316	0.330	-	-	0	-	0.00%
2002-12-31	0	0.930	0.900	0.940	-	-	0	0	-	0.327	0.316	0.330	-	-	0	-	0.00%
2002-12-30	0	0.930	0.900	0.930	0.900	0.930	54,000	50,100	0.9278	0.327	0.316	0.327	0.316	0.327	153,756	0.3258	0.00%
2002-12-27	0	0.930	0.930	0.960	0.930	0.940	30,000	28,100	0.9367	0.327	0.327	0.337	0.327	0.330	85,420	0.3290	-1.06%
2002-12-24	0	0.940	0.920	0.980	0.920	0.940	92,589	86,704	0.9364	0.330	0.323	0.344	0.323	0.330	263,632	0.3289	0.00%
2002-12-23	0	0.940	0.930	0.940	0.910	0.940	120,000	111,620	0.9302	0.330	0.327	0.330	0.320	0.330	341,681	0.3267	1.08%
2002-12-20	0	0.930	0.930	0.940	-	-	0	0	-	0.327	0.327	0.330	-	-	0	-	0.00%
2002-12-19	0	0.930	0.930	0.950	0.920	0.940	57,000	53,040	0.9305	0.327	0.327	0.334	0.323	0.330	162,298	0.3268	0.00%
2002-12-18	0	0.930	0.910	0.930	-	-	0	0	-	0.327	0.320	0.327	-	-	0	-	0.00%
2002-12-17	0	0.930	0.920	0.940	-	-	0	0	-	0.327	0.323	0.330	-	-	0	-	0.00%
2002-12-16	0	0.930	0.910	0.930	-	-	0	0	-	0.327	0.320	0.327	-	-	0	-	0.00%
2002-12-13	0	0.930	0.930	0.940	0.930	0.930	36,000	33,480	0.9300	0.327	0.327	0.330	0.327	0.327	102,504	0.3266	-1.06%
2002-12-12	0	0.940	0.940	0.950	0.940	0.940	14,400	13,520	0.9389	0.330	0.330	0.334	0.330	0.330	41,002	0.3297	-1.05%
2002-12-11	0	0.950	0.930	0.950	0.950	0.950	87,440	82,970	0.9489	0.334	0.327	0.334	0.334	0.334	248,971	0.3333	1.06%
2002-12-10	0	0.940	0.920	0.940	0.920	0.940	50,571	47,302	0.9354	0.330	0.323	0.330	0.323	0.330	143,993	0.3285	1.08%
2002-12-09	0	0.930	0.930	0.940	0.930	0.930	43,200	40,128	0.9289	0.327	0.327	0.330	0.327	0.327	123,005	0.3262	0.00%
2002-12-06	0	0.930	0.930	0.940	0.920	0.940	184,000	171,920	0.9343	0.327	0.327	0.330	0.323	0.330	523,911	0.3281	-2.11%
2002-12-05	0	0.950	0.930	0.950	0.950	0.950	86,000	81,700	0.9500	0.334	0.327	0.334	0.334	0.334	244,871	0.3336	2.15%
2002-12-04	0	0.930	0.930	0.960	0.930	0.930	30,000	27,900	0.9300	0.327	0.327	0.337	0.327	0.327	85,420	0.3266	-1.06%
2002-12-03	0	0.940	0.940	0.960	0.930	0.960	102,200	96,860	0.9477	0.330	0.330	0.337	0.327	0.337	290,998	0.3329	-1.05%
2002-12-02	0	0.950	0.940	0.950	0.950	0.950	28,000	26,600	0.9500	0.334	0.330	0.334	0.334	0.334	79,726	0.3336	1.06%
2002-11-29	0	0.940	0.920	0.950	-	-	0	0	-	0.330	0.323	0.334	-	-	0	-	0.00%
2002-11-28	0	0.940	0.930	0.950	-	-	0	0	-	0.330	0.327	0.334	-	-	0	-	0.00%
2002-11-27	0	0.940	0.940	0.950	0.930	0.950	126,000	118,540	0.9408	0.330	0.330	0.334	0.327	0.334	358,765	0.3304	0.00%
2002-11-26	0	0.940	0.930	0.950	0.930	0.940	154,000	143,960	0.9348	0.330	0.327	0.334	0.327	0.330	438,490	0.3283	1.08%
2002-11-25	0	0.930	0.930	0.940	0.930	0.930	72,800	67,672	0.9296	0.327	0.327	0.330	0.327	0.327	207,286	0.3265	-2.11%
2002-11-22	0	0.950	0.940	0.950	0.930	0.950	6,400	5,996	0.9369	0.334	0.330	0.334	0.327	0.334	18,223	0.3290	1.06%
2002-11-21	0	0.940	0.940	0.950	0.940	0.940	190,739	179,265	0.9398	0.330	0.330	0.334	0.330	0.330	543,099	0.3301	1.08%
2002-11-20	0	0.930	0.930	0.950	0.930	0.930	82,000	76,260	0.9300	0.327	0.327	0.334	0.327	0.327	233,482	0.3266	-2.11%
2002-11-19	0	0.950	0.930	0.950	-	-	0	0	-	0.334	0.327	0.334	-	-	0	-	0.00%
2002-11-18	0	0.950	0.930	0.950	0.930	0.950	119,200	112,720	0.9456	0.334	0.327	0.334	0.327	0.334	339,403	0.3321	2.15%
2002-11-15	0	0.930	0.930	0.950	0.930	0.950	116,000	109,300	0.9422	0.327	0.327	0.334	0.327	0.334	330,292	0.3309	-2.11%
2002-11-14	0	0.950	0.930	0.960	0.950	0.950	61,180	58,074	0.9492	0.334	0.327	0.337	0.334	0.334	174,200	0.3334	2.15%
2002-11-13	0	0.930	0.930	0.940	0.930	0.940	449,000	418,340	0.9317	0.327	0.327	0.330	0.327	0.330	1,278,456	0.3272	-1.06%
2002-11-12	0	0.940	0.930	0.950	0.930	0.950	221,400	208,210	0.9404	0.330	0.327	0.334	0.327	0.334	630,401	0.3303	-1.05%
2002-11-11	0	0.950	0.920	0.950	0.920	0.950	63,520	59,278	0.9332	0.334	0.323	0.334	0.323	0.334	180,863	0.3278	2.15%
2002-11-08	0	0.930	0.930	0.950	0.930	0.950	262,800	246,200	0.9368	0.327	0.327	0.334	0.327	0.334	748,281	0.3290	-2.11%
2002-11-07	0	0.950	0.940	0.950	0.940	0.950	222,000	209,900	0.9455	0.334	0.330	0.334	0.330	0.334	632,110	0.3321	0.00%
2002-11-06	0	0.950	0.930	0.950	0.930	0.950	116,000	108,920	0.9390	0.334	0.327	0.334	0.327	0.334	330,292	0.3298	1.06%
2002-11-05	0	0.940	0.930	0.940	0.930	0.940	57,400	53,658	0.9348	0.330	0.327	0.330	0.327	0.330	163,437	0.3283	0.00%
2002-11-04	0	0.940	0.940	0.950	0.930	0.940	160,000	149,760	0.9360	0.330	0.330	0.334	0.327	0.330	455,575	0.3287	0.00%
2002-11-01	0	0.940	0.930	0.940	0.920	0.940	150,000	139,360	0.9291	0.330	0.327	0.330	0.323	0.330	427,101	0.3263	0.00%
2002-10-31	0	0.940	0.930	0.940	0.940	0.940	130,000	122,200	0.9400	0.330	0.327	0.330	0.330	0.330	370,154	0.3301	1.08%
2002-10-30	0	0.930	0.930	0.940	0.930	0.930	10,000	9,300	0.9300	0.327	0.327	0.330	0.327	0.327	28,473	0.3266	-1.06%
2002-10-29	0	0.940	0.930	0.950	0.930	0.940	148,400	138,296	0.9319	0.330	0.327	0.334	0.327	0.330	422,545	0.3273	-1.05%
2002-10-28	0	0.950	0.930	0.960	0.930	0.950	130,000	122,640	0.9434	0.334	0.327	0.337	0.327	0.334	370,154	0.3313	0.00%
2002-10-25	0	0.950	0.930	0.960	0.930	0.950	296,000	278,180	0.9398	0.334	0.327	0.337	0.327	0.334	842,813	0.3301	0.00%
2002-10-24	0	0.950	0.930	0.960	0.930	0.950	360,000	337,300	0.9369	0.334	0.327	0.337	0.327	0.334	1,025,043	0.3291	1.06%
2002-10-23	0	0.940	0.930	0.950	0.930	0.940	210,000	196,900	0.9376	0.330	0.327	0.334	0.327	0.330	597,942	0.3293	1.08%
2002-10-22	0	0.930	0.920	0.940	0.930	0.950	62,000	58,100	0.9371	0.327	0.323	0.330	0.327	0.334	176,535	0.3291	0.00%
2002-10-21	0	0.930	0.920	0.950	-	-	0	0	-	0.327	0.323	0.334	-	-	0	-	0.00%
2002-10-18	0	0.930	0.930	0.940	0.930	0.950	264,053	248,467	0.9410	0.327	0.327	0.330	0.327	0.334	751,849	0.3305	0.00%
2002-10-17	0	0.930	0.930	0.940	0.920	0.950	184,000	171,880	0.9341	0.327	0.327	0.330	0.323	0.334	523,911	0.3281	0.00%
2002-10-16	0	0.930	0.930	0.940	0.930	0.940	227,000	211,380	0.9312	0.327	0.327	0.330	0.327	0.330	646,346	0.3270	-3.12%
2002-10-15	0	0.960	0.940	0.960	0.920	0.960	266,400	250,300	0.9396	0.337	0.330	0.337	0.323	0.337	758,532	0.3300	3.23%
2002-10-11	0	0.930	0.930	0.940	0.930	0.960	32,000	30,620	0.9569	0.327	0.327	0.330	0.327	0.337	91,115	0.3361	-2.11%
2002-10-10	0	0.950	0.920	0.950	0.920	0.950	208,000	193,220	0.9289	0.334	0.323	0.334	0.323	0.334	592,247	0.3262	-1.04%
2002-10-09	0	1.000	0.990	1.000	1.000	1.030	180,000	181,840	1.0102	0.337	0.334	0.337	0.337	0.347	533,876	0.3406	-0.99%
2002-10-08	0	1.010	0.990	1.010	0.980	1.010	143,600	142,544	0.9926	0.341	0.334	0.341	0.330	0.341	425,915	0.3347	0.00%
2002-10-07	0	1.010	0.970	1.010	0.950	1.010	190,000	189,420	0.9969	0.341	0.327	0.341	0.320	0.341	563,536	0.3361	0.00%
2002-10-04	0	1.010	1.010	1.030	1.010	1.010	48,000	48,480	1.0100	0.341	0.341	0.347	0.341	0.341	142,367	0.3405	1.00%
2002-10-03	0	1.000	1.000	1.010	1.000	1.000	3,200	3,152	0.9850	0.337	0.337	0.341	0.337	0.337	9,491	0.3321	-2.91%
2002-10-02	0	1.030	1.010	1.030	1.020	1.050	312,000	320,280	1.0265	0.347	0.341	0.347	0.344	0.354	925,386	0.3461	0.00%
2002-09-30	0	1.030	1.020	1.030	1.020	1.030	184,000	188,380	1.0238	0.347	0.344	0.347	0.344	0.347	545,740	0.3452	-0.96%
2002-09-27	0	1.040	1.030	1.040	1.030	1.050	809,000	841,260	1.0399	0.351	0.347	0.351	0.347	0.354	2,399,478	0.3506	0.97%
2002-09-26	0	1.030	1.020	1.030	1.010	1.030	420,000	430,400	1.0248	0.347	0.344	0.347	0.341	0.347	1,245,712	0.3455	0.00%
2002-09-25	0	1.030	1.000	1.030	1.000	1.030	1,105,000	1,123,590	1.0168	0.347	0.337	0.347	0.337	0.347	3,277,408	0.3428	-1.90%
2002-09-24	0	1.050	1.040	1.050	1.030	1.060	598,000	620,000	1.0368	0.354	0.351	0.354	0.347	0.357	1,773,656	0.3496	0.96%
2002-09-23	0	1.040	1.030	1.050	1.020	1.050	660,000	681,020	1.0318	0.351	0.347	0.354	0.344	0.354	1,957,547	0.3479	0.97%
2002-09-20	0	1.030	1.020	1.030	1.020	1.050	411,000	422,660	1.0284	0.347	0.344	0.347	0.344	0.354	1,219,018	0.3467	0.98%
2002-09-19	0	1.020	1.010	1.020	0.980	1.020	462,000	459,380	0.9943	0.344	0.341	0.344	0.330	0.344	1,370,283	0.3352	2.00%
2002-09-18	0	1.000	0.970	1.080	0.960	1.000	120,000	119,280	0.9940	0.337	0.327	0.364	0.324	0.337	355,918	0.3351	1.01%
2002-09-17	0	0.990	0.970	1.000	0.970	0.990	130,000	127,400	0.9800	0.334	0.327	0.337	0.327	0.334	385,577	0.3304	2.06%
2002-09-16	0	0.970	0.960	0.980	0.960	0.970	206,000	198,760	0.9649	0.327	0.324	0.330	0.324	0.327	610,992	0.3253	-2.02%
2002-09-13	0	0.990	0.980	1.000	0.980	1.000	270,000	267,300	0.9900	0.334	0.330	0.337	0.330	0.337	800,815	0.3338	1.02%
2002-09-12	0	0.980	0.970	0.990	0.970	0.980	350,000	341,660	0.9762	0.330	0.327	0.334	0.327	0.330	1,038,093	0.3291	0.00%
2002-09-11	0	0.980	0.970	0.990	0.970	0.980	100,000	97,900	0.9790	0.330	0.327	0.334	0.327	0.330	296,598	0.3301	0.00%
2002-09-10	0	0.980	0.970	0.990	0.970	0.980	191,600	187,372	0.9779	0.330	0.327	0.334	0.327	0.330	568,282	0.3297	1.03%
2002-09-09	0	0.970	0.940	0.990	0.940	0.970	188,000	179,860	0.9567	0.327	0.317	0.334	0.317	0.327	557,604	0.3226	1.04%
2002-09-06	0	0.960	0.940	0.980	0.940	0.960	44,000	42,200	0.9591	0.324	0.317	0.330	0.317	0.324	130,503	0.3234	0.00%
2002-09-05	0	0.960	0.930	0.980	0.930	0.960	166,000	155,900	0.9392	0.324	0.314	0.330	0.314	0.324	492,353	0.3166	3.23%
2002-09-04	0	0.930	0.930	0.940	0.930	0.940	70,352	65,823	0.9356	0.314	0.314	0.317	0.314	0.317	208,663	0.3155	0.00%
2002-09-03	0	0.930	0.930	0.950	0.930	0.930	30,000	27,900	0.9300	0.314	0.314	0.320	0.314	0.314	88,979	0.3136	-1.06%
2002-09-02	0	0.940	0.930	0.940	0.930	0.940	280,000	262,700	0.9382	0.317	0.314	0.317	0.314	0.317	830,474	0.3163	-1.05%
2002-08-30	0	0.950	0.940	0.960	0.940	0.950	43,000	40,680	0.9460	0.320	0.317	0.324	0.317	0.320	127,537	0.3190	1.06%
2002-08-29	0	0.940	0.940	0.960	0.940	0.940	55,200	51,760	0.9377	0.317	0.317	0.324	0.317	0.317	163,722	0.3161	-2.08%
2002-08-28	0	0.960	0.940	0.970	0.950	0.960	138,000	131,680	0.9542	0.324	0.317	0.327	0.320	0.324	409,305	0.3217	2.13%
2002-08-27	0	0.940	0.930	0.950	0.930	0.940	180,000	168,200	0.9344	0.317	0.314	0.320	0.314	0.317	533,876	0.3151	0.00%
2002-08-26	0	0.940	0.930	0.950	0.930	0.940	102,000	95,160	0.9329	0.317	0.314	0.320	0.314	0.317	302,530	0.3145	0.00%
2002-08-23	0	0.940	0.930	0.940	0.930	0.940	120,000	111,900	0.9325	0.317	0.314	0.317	0.314	0.317	355,918	0.3144	-1.05%
2002-08-22	0	0.950	0.920	0.950	0.910	0.950	305,200	286,306	0.9381	0.320	0.310	0.320	0.307	0.320	905,217	0.3163	2.15%
2002-08-21	0	0.930	0.920	0.940	0.930	0.930	30,000	27,900	0.9300	0.314	0.310	0.317	0.314	0.314	88,979	0.3136	1.09%
2002-08-20	0	0.920	0.920	0.930	0.910	0.930	270,000	250,880	0.9292	0.310	0.310	0.314	0.307	0.314	800,815	0.3133	0.00%
2002-08-19	0	0.920	0.900	0.920	-	-	0	0	-	0.310	0.303	0.310	-	-	0	-	0.00%
2002-08-16	0	0.920	0.910	0.920	0.900	0.920	156,000	143,020	0.9168	0.310	0.307	0.310	0.303	0.310	462,693	0.3091	1.10%
2002-08-15	0	0.910	0.900	0.920	0.890	0.910	692,000	623,960	0.9017	0.307	0.303	0.310	0.300	0.307	2,052,458	0.3040	2.25%
2002-08-14	0	0.890	0.870	0.890	0.890	0.900	101,200	90,476	0.8940	0.300	0.293	0.300	0.300	0.303	300,157	0.3014	-1.11%
2002-08-13	0	0.900	0.880	0.900	0.880	0.900	262,000	232,340	0.8868	0.303	0.297	0.303	0.297	0.303	777,087	0.2990	0.00%
2002-08-12	0	0.900	0.880	0.900	-	-	0	0	-	0.303	0.297	0.303	-	-	0	-	0.00%
2002-08-09	0	0.900	0.890	0.900	0.900	0.910	356,000	321,100	0.9020	0.303	0.300	0.303	0.303	0.307	1,055,889	0.3041	0.00%
2002-08-08	0	0.900	0.900	0.910	0.900	0.920	452,000	408,320	0.9034	0.303	0.303	0.307	0.303	0.310	1,340,623	0.3046	0.00%
2002-08-07	0	0.900	0.900	0.910	0.890	0.910	156,000	141,200	0.9051	0.303	0.303	0.307	0.300	0.307	462,693	0.3052	1.12%
2002-08-06	0	0.890	0.890	0.900	0.890	0.910	381,600	341,816	0.8957	0.300	0.300	0.303	0.300	0.307	1,131,818	0.3020	-2.20%
2002-08-05	0	0.910	0.900	0.910	0.890	0.910	459,000	411,560	0.8966	0.307	0.303	0.307	0.300	0.307	1,361,385	0.3023	-1.09%
2002-08-02	0	0.920	0.900	0.920	0.900	0.920	618,200	560,192	0.9062	0.310	0.303	0.310	0.303	0.310	1,833,569	0.3055	0.00%
2002-08-01	0	0.920	0.920	0.930	0.910	0.930	416,000	383,860	0.9227	0.310	0.310	0.314	0.307	0.314	1,233,848	0.3111	-1.08%
2002-07-31	0	0.930	0.910	0.930	0.910	0.930	224,000	206,500	0.9219	0.314	0.307	0.314	0.307	0.314	664,379	0.3108	1.09%
2002-07-30	0	0.920	0.910	0.930	0.900	0.920	711,000	648,010	0.9114	0.310	0.307	0.314	0.303	0.310	2,108,812	0.3073	0.00%
2002-07-29	0	0.920	0.910	0.940	0.900	0.920	703,000	636,360	0.9052	0.310	0.307	0.317	0.303	0.310	2,085,084	0.3052	0.00%
2002-07-26	0	0.920	0.900	0.920	0.890	0.920	1,153,440	1,048,701	0.9092	0.310	0.303	0.310	0.300	0.310	3,421,080	0.3065	0.00%
2002-07-25	0	0.920	0.910	0.930	0.910	0.920	290,000	266,700	0.9197	0.310	0.307	0.314	0.307	0.310	860,134	0.3101	0.00%
2002-07-24	0	0.920	0.920	0.930	0.920	0.920	180,000	165,600	0.9200	0.310	0.310	0.314	0.310	0.310	533,876	0.3102	-1.08%
2002-07-23	0	0.930	0.930	0.940	0.920	0.920	10,000	9,200	0.9200	0.314	0.314	0.317	0.310	0.310	29,660	0.3102	1.09%
2002-07-22	0	0.920	0.910	0.930	0.900	0.920	300,000	274,900	0.9163	0.310	0.307	0.314	0.303	0.310	889,794	0.3089	-3.16%
2002-07-19	0	0.950	0.950	0.960	0.950	0.950	554,000	526,300	0.9500	0.320	0.320	0.324	0.320	0.320	1,643,153	0.3203	0.00%
2002-07-18	0	0.950	0.950	0.960	0.950	0.960	30,000	28,700	0.9567	0.320	0.320	0.324	0.320	0.324	88,979	0.3225	0.00%
2002-07-17	0	0.950	0.950	0.960	0.940	0.960	1,091,000	1,036,230	0.9498	0.320	0.320	0.324	0.317	0.324	3,235,884	0.3202	0.00%
2002-07-16	0	0.950	0.950	0.960	0.940	0.950	270,255	256,490	0.9491	0.320	0.320	0.324	0.317	0.320	801,571	0.3200	-1.04%
2002-07-15	0	0.960	0.950	0.960	0.950	0.960	70,000	67,000	0.9571	0.324	0.320	0.324	0.320	0.324	207,619	0.3227	1.05%
2002-07-12	0	0.950	0.950	0.960	0.950	0.950	70,000	66,500	0.9500	0.320	0.320	0.324	0.320	0.320	207,619	0.3203	0.00%
2002-07-11	0	0.950	0.950	0.960	0.950	0.950	190,000	180,500	0.9500	0.320	0.320	0.324	0.320	0.320	563,536	0.3203	0.00%
2002-07-10	0	0.950	0.950	0.960	0.950	0.960	74,000	70,480	0.9524	0.320	0.320	0.324	0.320	0.324	219,483	0.3211	0.00%
2002-07-09	0	0.950	0.940	0.960	0.940	0.950	130,000	123,300	0.9485	0.320	0.317	0.324	0.317	0.320	385,577	0.3198	0.00%
2002-07-08	0	0.950	0.940	0.970	0.950	0.970	242,320	232,614	0.9599	0.320	0.317	0.327	0.320	0.327	718,716	0.3237	-1.04%
2002-07-05	0	0.960	0.960	0.970	0.950	0.960	210,000	199,600	0.9505	0.324	0.324	0.327	0.320	0.324	622,856	0.3205	0.00%
2002-07-04	0	0.960	0.950	0.970	0.950	0.960	329,000	314,600	0.9562	0.324	0.320	0.327	0.320	0.324	975,807	0.3224	1.05%
2002-07-03	0	0.950	0.950	0.960	0.950	0.950	12,000	11,400	0.9500	0.320	0.320	0.324	0.320	0.320	35,592	0.3203	1.06%
2002-07-02	0	0.940	0.930	0.950	0.940	0.940	30,000	28,200	0.9400	0.317	0.314	0.320	0.317	0.317	88,979	0.3169	0.00%
2002-06-28	0	0.940	0.940	0.960	0.940	0.940	4,400	4,120	0.9364	0.317	0.317	0.324	0.317	0.317	13,050	0.3157	-1.05%
2002-06-27	0	0.950	0.940	0.960	0.930	0.950	207,200	193,668	0.9347	0.320	0.317	0.324	0.314	0.320	614,551	0.3151	1.06%
2002-06-26	0	0.940	0.940	0.960	0.940	0.970	314,000	295,760	0.9419	0.317	0.317	0.324	0.317	0.327	931,318	0.3176	-1.05%
2002-06-25	0	0.950	0.950	0.970	0.950	0.970	400,000	383,600	0.9590	0.320	0.320	0.327	0.320	0.327	1,186,392	0.3233	-2.06%
2002-06-24	0	0.970	0.960	0.970	0.940	0.980	218,000	208,620	0.9570	0.327	0.324	0.327	0.317	0.330	646,584	0.3226	3.19%
2002-06-21	0	0.940	0.920	0.940	0.930	0.950	414,000	386,760	0.9342	0.317	0.310	0.317	0.314	0.320	1,227,916	0.3150	-1.05%
2002-06-20	0	0.950	0.940	0.970	0.940	0.950	510,000	482,360	0.9458	0.320	0.317	0.327	0.317	0.320	1,512,650	0.3189	0.00%
2002-06-19	0	0.950	0.930	0.950	0.930	0.960	1,312,000	1,241,580	0.9463	0.320	0.314	0.320	0.314	0.324	3,891,366	0.3191	0.00%
2002-06-18	0	0.950	0.950	0.960	0.950	0.960	355,000	337,440	0.9505	0.320	0.320	0.324	0.320	0.324	1,052,923	0.3205	0.00%
2002-06-17	0	0.950	0.950	0.960	0.950	0.960	1,242,000	1,187,520	0.9561	0.320	0.320	0.324	0.320	0.324	3,683,747	0.3224	-1.04%
2002-06-14	0	0.960	0.960	0.970	0.960	0.960	359,800	345,336	0.9598	0.324	0.324	0.327	0.324	0.324	1,067,160	0.3236	-1.03%
2002-06-13	0	0.970	0.960	0.970	0.960	1.000	608,943	591,563	0.9715	0.327	0.324	0.327	0.324	0.337	1,806,113	0.3275	1.04%
2002-06-12	0	0.960	0.960	0.970	0.960	0.980	449,040	436,988	0.9732	0.324	0.324	0.327	0.324	0.330	1,331,844	0.3281	-3.03%
2002-06-11	0	0.990	0.990	1.000	0.990	1.000	202,000	200,380	0.9920	0.334	0.334	0.337	0.334	0.337	599,128	0.3345	0.00%
2002-06-10	0	0.990	0.990	1.010	0.990	1.000	124,200	123,270	0.9925	0.334	0.334	0.341	0.334	0.337	368,375	0.3346	-1.00%
2002-06-07	0	1.000	0.990	1.010	0.990	1.000	328,100	326,731	0.9958	0.337	0.334	0.341	0.334	0.337	973,138	0.3357	-1.96%
2002-06-06	0	1.020	1.000	1.020	1.010	1.020	354,000	358,200	1.0119	0.344	0.337	0.344	0.341	0.344	1,049,957	0.3412	0.99%
2002-06-05	0	1.010	1.010	1.030	0.980	1.010	215,000	214,820	0.9992	0.341	0.341	0.347	0.330	0.341	637,686	0.3369	3.06%
2002-06-04	0	0.980	0.980	1.000	0.970	1.010	1,154,000	1,151,480	0.9978	0.330	0.330	0.337	0.327	0.341	3,422,741	0.3364	-4.85%
2002-06-03	0	1.030	1.010	1.030	1.020	1.030	205,000	209,200	1.0205	0.347	0.341	0.347	0.344	0.347	608,026	0.3441	0.00%
2002-05-31	0	1.030	1.020	1.030	1.010	1.030	832,000	848,040	1.0193	0.347	0.344	0.347	0.341	0.347	2,467,695	0.3437	0.00%
2002-05-30	0	1.030	1.020	1.040	1.010	1.050	1,440,000	1,471,240	1.0217	0.347	0.344	0.351	0.341	0.354	4,271,011	0.3445	-1.90%
2002-05-29	0	1.050	1.040	1.050	1.050	1.070	1,452,000	1,533,280	1.0560	0.354	0.351	0.354	0.354	0.361	4,306,603	0.3560	-1.87%
2002-05-28	0	1.070	1.070	1.080	1.070	1.140	4,489,760	4,970,928	1.1072	0.361	0.361	0.364	0.361	0.384	13,316,538	0.3733	-2.73%
2002-05-27	0	1.100	1.080	1.100	1.000	1.100	2,086,000	2,184,040	1.0470	0.371	0.364	0.371	0.337	0.371	6,187,034	0.3530	6.80%
2002-05-24	0	1.030	1.010	1.030	1.000	1.070	3,379,200	3,445,244	1.0195	0.347	0.341	0.347	0.337	0.361	10,022,639	0.3437	-2.83%
2002-05-23	0	1.060	1.050	1.060	1.050	1.110	2,214,000	2,353,000	1.0628	0.357	0.354	0.357	0.354	0.374	6,566,679	0.3583	-4.50%
2002-05-22	0	1.110	1.090	1.110	1.090	1.160	2,261,000	2,496,970	1.1044	0.374	0.368	0.374	0.368	0.391	6,706,080	0.3723	-3.48%
2002-05-21	0	1.250	1.240	1.260	1.230	1.290	11,303,000	14,231,544	1.2591	0.388	0.385	0.391	0.382	0.400	36,439,641	0.3906	1.63%
2002-05-17	0	1.230	1.210	1.240	1.120	1.240	8,029,069	9,364,531	1.1663	0.382	0.375	0.385	0.347	0.385	25,884,844	0.3618	7.89%
2002-05-16	0	1.140	1.130	1.140	1.120	1.140	2,096,000	2,359,900	1.1259	0.354	0.351	0.354	0.347	0.354	6,757,276	0.3492	0.00%
2002-05-15	0	1.140	1.130	1.140	1.120	1.140	1,833,000	2,074,820	1.1319	0.354	0.351	0.354	0.347	0.354	5,909,392	0.3511	0.88%
2002-05-14	0	1.130	1.120	1.130	1.110	1.130	642,360	721,142	1.1226	0.351	0.347	0.351	0.344	0.351	2,070,899	0.3482	0.00%
2002-05-13	0	1.130	1.120	1.130	1.110	1.140	642,000	722,420	1.1253	0.351	0.347	0.351	0.344	0.354	2,069,738	0.3490	0.89%
2002-05-10	0	1.120	1.110	1.120	1.110	1.120	964,000	1,076,280	1.1165	0.347	0.344	0.347	0.344	0.347	3,107,831	0.3463	0.00%
2002-05-09	0	1.120	1.110	1.120	1.100	1.120	857,000	953,300	1.1124	0.347	0.344	0.347	0.341	0.347	2,762,875	0.3450	1.82%
2002-05-08	0	1.100	1.090	1.120	1.090	1.120	1,394,000	1,548,760	1.1110	0.341	0.338	0.347	0.338	0.347	4,494,104	0.3446	-0.90%
2002-05-07	0	1.110	1.100	1.110	1.070	1.120	2,548,387	2,780,822	1.0912	0.344	0.341	0.344	0.332	0.347	8,215,722	0.3385	1.83%
2002-05-06	0	1.090	1.090	1.110	1.090	1.120	1,212,900	1,333,232	1.0992	0.338	0.338	0.344	0.338	0.347	3,910,258	0.3410	-1.80%
2002-05-03	0	1.110	1.100	1.110	1.100	1.120	1,154,000	1,274,400	1.1043	0.344	0.341	0.344	0.341	0.347	3,720,370	0.3425	-1.77%
2002-05-02	0	1.130	1.100	1.130	1.100	1.130	1,873,900	2,069,835	1.1046	0.351	0.341	0.351	0.341	0.351	6,041,250	0.3426	0.89%
2002-04-30	0	1.120	1.110	1.120	1.100	1.120	920,000	1,019,200	1.1078	0.347	0.344	0.347	0.341	0.347	2,965,980	0.3436	0.90%
2002-04-29	0	1.110	1.090	1.110	1.100	1.110	480,000	529,520	1.1032	0.344	0.338	0.344	0.341	0.344	1,547,468	0.3422	0.00%
2002-04-26	0	1.110	1.090	1.110	1.080	1.110	960,000	1,051,820	1.0956	0.344	0.338	0.344	0.335	0.344	3,094,935	0.3399	0.91%
2002-04-25	0	1.100	1.090	1.100	1.100	1.130	3,480,400	3,853,608	1.1072	0.341	0.338	0.341	0.341	0.351	11,220,431	0.3434	0.00%
2002-04-24	0	1.100	1.070	1.100	1.060	1.100	507,544	547,398	1.0785	0.341	0.332	0.341	0.329	0.341	1,636,267	0.3345	2.80%
2002-04-23	0	1.070	1.040	1.090	1.020	1.070	444,000	460,900	1.0381	0.332	0.323	0.338	0.316	0.332	1,431,408	0.3220	3.88%
2002-04-22	0	1.030	1.010	1.040	1.000	1.030	457,000	460,680	1.0081	0.319	0.313	0.323	0.310	0.319	1,473,318	0.3127	0.98%
2002-04-19	0	1.020	1.000	1.020	-	-	0	0	-	0.316	0.310	0.316	-	-	0	-	0.00%
2002-04-18	0	1.020	1.000	1.030	0.980	1.030	338,000	335,240	0.9918	0.316	0.310	0.319	0.304	0.319	1,089,675	0.3077	2.00%
2002-04-17	0	1.000	1.000	1.010	0.990	1.000	82,000	81,580	0.9949	0.310	0.310	0.313	0.307	0.310	264,359	0.3086	0.00%
2002-04-16	0	1.000	0.990	1.000	0.990	1.010	180,000	180,340	1.0019	0.310	0.307	0.310	0.307	0.313	580,300	0.3108	2.04%
2002-04-15	0	0.980	0.980	1.000	0.980	0.980	54,000	52,920	0.9800	0.304	0.304	0.310	0.304	0.304	174,090	0.3040	0.00%
2002-04-12	0	0.980	0.980	1.000	1.000	1.000	40,000	40,000	1.0000	0.304	0.304	0.310	0.310	0.310	128,956	0.3102	0.00%
2002-04-11	0	0.980	0.970	0.990	0.960	0.990	933,200	912,992	0.9783	0.304	0.301	0.307	0.298	0.307	3,008,535	0.3035	0.00%
2002-04-10	0	0.980	0.960	0.980	0.940	0.980	190,000	183,640	0.9665	0.304	0.298	0.304	0.292	0.304	612,539	0.2998	2.08%
2002-04-09	0	0.960	0.960	0.980	0.950	0.960	658,000	631,180	0.9592	0.298	0.298	0.304	0.295	0.298	2,121,320	0.2975	3.23%
2002-04-08	0	0.930	0.930	0.950	0.920	0.920	300,000	276,000	0.9200	0.288	0.288	0.295	0.285	0.285	967,167	0.2854	-1.06%
2002-04-04	0	0.940	0.920	0.950	0.920	0.940	152,000	142,840	0.9397	0.292	0.285	0.295	0.285	0.292	490,031	0.2915	-1.05%
2002-04-03	0	0.950	0.920	0.960	0.940	0.950	1,100,000	1,004,600	0.9133	0.295	0.285	0.298	0.292	0.295	3,546,280	0.2833	3.26%
2002-04-02	0	0.920	0.920	0.950	0.920	0.930	150,000	139,000	0.9267	0.285	0.285	0.295	0.285	0.288	483,584	0.2874	-2.13%
2002-03-28	0	0.940	0.940	0.970	0.940	0.950	60,000	56,520	0.9420	0.292	0.292	0.301	0.292	0.295	193,433	0.2922	-1.05%
2002-03-27	0	0.950	0.930	0.960	0.920	0.950	341,400	324,112	0.9494	0.295	0.288	0.298	0.285	0.295	1,100,636	0.2945	3.26%
2002-03-26	0	0.920	0.920	0.940	0.920	0.950	150,000	141,200	0.9413	0.285	0.285	0.292	0.285	0.295	483,584	0.2920	-4.17%
2002-03-25	0	0.960	0.950	0.960	0.950	0.960	131,000	125,380	0.9571	0.298	0.295	0.298	0.295	0.298	422,330	0.2969	0.00%
2002-03-22	0	0.960	0.950	0.970	0.960	0.980	502,000	482,540	0.9612	0.298	0.295	0.301	0.298	0.304	1,618,393	0.2982	0.00%
2002-03-21	0	0.960	0.950	0.960	0.950	0.990	460,000	446,380	0.9704	0.298	0.295	0.298	0.295	0.307	1,482,990	0.3010	-2.04%
2002-03-20	0	0.980	0.970	0.990	0.980	1.020	2,034,000	2,037,500	1.0017	0.304	0.301	0.307	0.304	0.316	6,557,395	0.3107	-2.97%
2002-03-19	0	1.010	1.010	1.020	0.990	1.020	1,964,575	1,955,592	0.9954	0.313	0.313	0.316	0.307	0.316	6,333,576	0.3088	1.00%
2002-03-18	0	1.000	0.980	1.000	0.970	1.000	255,000	251,810	0.9875	0.310	0.304	0.310	0.301	0.310	822,092	0.3063	2.04%
2002-03-15	0	0.980	0.970	0.990	0.980	1.000	58,000	56,960	0.9821	0.304	0.301	0.307	0.304	0.310	186,986	0.3046	0.00%
2002-03-14	0	0.980	0.970	0.980	0.970	0.980	214,800	210,324	0.9792	0.304	0.301	0.304	0.301	0.304	692,492	0.3037	0.00%
2002-03-13	0	0.980	0.970	0.990	0.980	0.980	40,000	39,200	0.9800	0.304	0.301	0.307	0.304	0.304	128,956	0.3040	-1.01%
2002-03-12	0	0.990	0.980	1.000	0.980	0.990	414,000	406,420	0.9817	0.307	0.304	0.310	0.304	0.307	1,334,691	0.3045	0.00%
2002-03-11	0	0.990	0.980	0.990	0.980	0.990	361,000	356,710	0.9881	0.307	0.304	0.307	0.304	0.307	1,163,825	0.3065	0.00%
2002-03-08	0	0.990	0.970	0.990	0.970	0.990	352,400	346,592	0.9835	0.307	0.301	0.307	0.301	0.307	1,136,099	0.3051	0.00%
2002-03-07	0	0.990	0.970	0.990	0.970	0.990	346,000	339,440	0.9810	0.307	0.301	0.307	0.301	0.307	1,115,466	0.3043	1.02%
2002-03-06	0	0.980	0.980	0.990	0.970	1.010	465,000	459,370	0.9879	0.304	0.304	0.307	0.301	0.313	1,499,109	0.3064	-2.97%
2002-03-05	0	1.010	0.990	1.010	0.990	1.050	2,793,000	2,843,780	1.0182	0.313	0.307	0.313	0.307	0.326	9,004,328	0.3158	0.00%
2002-03-04	0	1.010	0.980	1.020	0.980	1.010	502,000	496,960	0.9900	0.313	0.304	0.316	0.304	0.313	1,618,393	0.3071	1.00%
2002-03-01	0	1.000	0.980	1.000	0.980	1.000	720,000	710,640	0.9870	0.310	0.304	0.310	0.304	0.310	2,321,202	0.3062	0.00%
2002-02-28	0	1.000	0.990	1.020	1.000	1.030	992,366	995,455	1.0031	0.310	0.307	0.316	0.310	0.319	3,199,280	0.3111	-2.91%
2002-02-27	0	1.030	1.020	1.030	1.000	1.040	2,526,000	2,559,180	1.0131	0.319	0.316	0.319	0.310	0.323	8,143,549	0.3143	1.98%
2002-02-26	0	1.010	0.990	1.010	0.990	1.030	1,597,000	1,608,070	1.0069	0.313	0.307	0.313	0.307	0.319	5,148,554	0.3123	-1.94%
2002-02-25	0	1.030	1.000	1.030	0.990	1.030	1,630,000	1,632,080	1.0013	0.319	0.310	0.319	0.307	0.319	5,254,943	0.3106	0.00%
2002-02-22	0	1.030	1.000	1.040	1.000	1.030	598,000	603,140	1.0086	0.319	0.310	0.323	0.310	0.319	1,927,887	0.3129	0.98%
2002-02-21	0	1.020	1.000	1.030	0.990	1.020	579,000	576,810	0.9962	0.316	0.310	0.319	0.307	0.316	1,866,633	0.3090	6.25%
2002-02-20	0	0.960	0.980	1.010	0.960	0.960	110,000	105,600	0.9600	0.298	0.304	0.313	0.298	0.298	354,628	0.2978	-4.95%
2002-02-19	0	1.010	0.970	1.010	0.960	1.010	622,000	612,080	0.9841	0.313	0.301	0.313	0.298	0.313	2,005,260	0.3052	-1.94%
2002-02-18	0	1.030	0.990	1.030	1.000	1.050	260,000	261,600	1.0062	0.319	0.307	0.319	0.310	0.326	838,212	0.3121	0.00%
2002-02-15	0	1.030	0.990	1.040	1.000	1.030	770,000	772,400	1.0031	0.319	0.307	0.323	0.310	0.319	2,482,396	0.3112	0.98%
2002-02-11	0	1.020	1.000	1.020	0.990	1.030	332,000	332,500	1.0015	0.316	0.310	0.316	0.307	0.319	1,070,332	0.3107	2.00%
2002-02-08	0	1.000	0.980	1.010	0.980	1.020	537,000	534,980	0.9962	0.310	0.304	0.313	0.304	0.316	1,731,230	0.3090	-0.99%
2002-02-07	0	1.010	0.980	1.030	0.980	1.010	424,000	417,120	0.9838	0.313	0.304	0.319	0.304	0.313	1,366,930	0.3052	3.06%
2002-02-06	0	0.980	0.970	0.990	0.980	0.990	370,000	363,200	0.9816	0.304	0.301	0.307	0.304	0.307	1,192,840	0.3045	-1.01%
2002-02-05	0	0.990	0.980	0.990	0.980	0.990	230,000	225,600	0.9809	0.307	0.304	0.307	0.304	0.307	741,495	0.3043	0.00%
2002-02-04	0	0.990	0.980	0.990	0.980	1.010	520,000	516,200	0.9927	0.307	0.304	0.307	0.304	0.313	1,676,423	0.3079	-1.00%
2002-02-01	0	1.000	0.980	1.000	1.010	1.020	200,000	203,000	1.0150	0.310	0.304	0.310	0.313	0.316	644,778	0.3148	0.00%
2002-01-31	0	1.000	0.970	1.010	0.950	1.000	728,000	711,020	0.9767	0.310	0.301	0.313	0.295	0.310	2,346,993	0.3029	2.04%
2002-01-30	0	0.980	0.950	0.990	0.950	0.990	570,000	548,100	0.9616	0.304	0.295	0.307	0.295	0.307	1,837,618	0.2983	-4.85%
2002-01-29	0	1.030	1.010	1.030	0.990	1.030	182,000	184,420	1.0133	0.319	0.313	0.319	0.307	0.319	586,748	0.3143	0.98%
2002-01-28	0	1.020	1.000	1.020	1.000	1.050	301,600	309,084	1.0248	0.316	0.310	0.316	0.310	0.326	972,326	0.3179	-1.92%
2002-01-25	0	1.040	1.030	1.040	1.030	1.080	1,304,000	1,385,260	1.0623	0.323	0.319	0.323	0.319	0.335	4,203,954	0.3295	-3.70%
2002-01-24	0	1.080	1.070	1.080	1.060	1.090	6,656,600	7,159,476	1.0755	0.335	0.332	0.335	0.329	0.338	21,460,154	0.3336	2.86%
2002-01-23	0	1.050	1.040	1.050	0.980	1.050	3,892,800	3,983,752	1.0234	0.326	0.323	0.326	0.304	0.326	12,549,963	0.3174	3.96%
2002-01-22	0	1.010	1.010	1.020	0.970	1.020	1,397,000	1,397,410	1.0003	0.313	0.313	0.316	0.301	0.316	4,503,776	0.3103	1.00%
2002-01-21	0	1.000	0.990	1.000	0.950	1.000	1,890,000	1,810,900	0.9581	0.310	0.307	0.310	0.295	0.310	6,093,154	0.2972	3.09%
2002-01-18	0	0.970	0.920	0.970	0.960	0.970	80,000	77,300	0.9663	0.301	0.285	0.301	0.298	0.301	257,911	0.2997	2.11%
2002-01-17	0	0.950	0.910	0.950	0.900	0.950	185,000	173,680	0.9388	0.295	0.282	0.295	0.279	0.295	596,420	0.2912	5.56%
2002-01-16	0	0.900	0.860	0.900	0.900	0.900	60,000	54,000	0.9000	0.279	0.267	0.279	0.279	0.279	193,433	0.2792	0.00%
2002-01-15	0	0.900	0.860	0.900	0.860	0.900	156,400	135,760	0.8680	0.279	0.267	0.279	0.267	0.279	504,217	0.2692	0.00%
2002-01-14	0	0.900	0.900	0.910	0.900	0.930	292,000	265,160	0.9081	0.279	0.279	0.282	0.279	0.288	941,376	0.2817	-2.17%
2002-01-11	0	0.920	0.920	0.950	0.910	0.950	170,000	156,840	0.9226	0.285	0.285	0.295	0.282	0.295	548,061	0.2862	-4.17%
2002-01-10	0	0.960	0.930	0.960	0.940	0.960	225,000	212,660	0.9452	0.298	0.288	0.298	0.292	0.298	725,376	0.2932	-1.03%
2002-01-09	0	0.970	0.950	0.970	0.950	0.980	892,200	862,724	0.9670	0.301	0.295	0.301	0.295	0.304	2,876,356	0.2999	-1.02%
2002-01-08	0	0.980	0.960	0.980	0.970	0.990	920,000	891,400	0.9689	0.304	0.298	0.304	0.301	0.307	2,965,980	0.3005	-1.01%
2002-01-07	0	0.990	0.980	1.000	0.970	0.990	724,288	712,159	0.9833	0.307	0.304	0.310	0.301	0.307	2,335,026	0.3050	2.06%
2002-01-04	0	0.970	0.970	0.990	0.970	1.020	1,763,800	1,753,498	0.9942	0.301	0.301	0.307	0.301	0.316	5,686,299	0.3084	-2.02%
2002-01-03	0	0.990	0.970	0.990	0.970	1.020	278,000	274,560	0.9876	0.307	0.301	0.307	0.301	0.316	896,242	0.3063	0.00%
2002-01-02	0	0.990	0.960	0.990	0.980	1.020	1,290,000	1,281,220	0.9932	0.307	0.298	0.307	0.304	0.316	4,158,820	0.3081	-2.94%
2001-12-31	0	1.020	0.970	1.020	0.970	1.020	23,000	23,290	1.0126	0.316	0.301	0.316	0.301	0.316	74,149	0.3141	-0.97%
2001-12-28	0	1.030	1.000	1.030	1.010	1.060	376,000	387,120	1.0296	0.319	0.310	0.319	0.313	0.329	1,212,183	0.3194	-1.90%
2001-12-27	0	1.050	1.020	1.050	1.020	1.050	65,200	67,152	1.0299	0.326	0.316	0.326	0.316	0.326	210,198	0.3195	2.94%
2001-12-24	0	1.020	0.980	1.060	1.020	1.020	50,000	51,000	1.0200	0.316	0.304	0.329	0.316	0.316	161,195	0.3164	-3.77%
2001-12-21	0	1.060	1.020	1.060	1.000	1.060	32,000	33,800	1.0563	0.329	0.316	0.329	0.310	0.329	103,165	0.3276	-1.85%
2001-12-20	0	1.080	1.020	1.080	1.020	1.080	36,000	38,580	1.0717	0.335	0.316	0.335	0.316	0.335	116,060	0.3324	2.86%
2001-12-19	0	1.050	1.050	1.100	1.050	1.120	19,000	20,560	1.0821	0.326	0.326	0.341	0.326	0.347	61,254	0.3357	-5.41%
2001-12-18	0	1.110	1.050	1.110	1.060	1.130	152,000	167,640	1.1029	0.344	0.326	0.344	0.329	0.351	490,031	0.3421	6.73%
2001-12-17	0	1.040	1.040	1.130	1.040	1.040	6,000	6,240	1.0400	0.323	0.323	0.351	0.323	0.323	19,343	0.3226	-7.14%
2001-12-14	0	1.120	1.060	1.120	1.060	1.120	65,500	71,950	1.0985	0.347	0.329	0.347	0.329	0.347	211,165	0.3407	0.00%
2001-12-13	0	1.120	1.070	1.120	1.070	1.200	592,000	642,460	1.0852	0.347	0.332	0.347	0.332	0.372	1,908,544	0.3366	0.00%
2001-12-12	0	1.120	1.100	1.130	1.100	1.120	378,400	419,740	1.1092	0.347	0.341	0.351	0.341	0.347	1,219,920	0.3441	0.00%
2001-12-11	0	1.120	1.100	1.120	1.100	1.120	517,600	573,288	1.1076	0.347	0.341	0.347	0.341	0.347	1,668,686	0.3436	-2.61%
2001-12-10	0	1.150	1.140	1.150	1.100	1.150	678,000	755,040	1.1136	0.357	0.354	0.357	0.341	0.357	2,185,798	0.3454	-1.71%
2001-12-07	0	1.170	1.130	1.170	1.120	1.170	1,000,000	1,133,900	1.1339	0.363	0.351	0.363	0.347	0.363	3,223,891	0.3517	1.74%
2001-12-06	0	1.150	1.130	1.150	1.130	1.170	324,000	369,680	1.1410	0.357	0.351	0.357	0.351	0.363	1,044,541	0.3539	-1.71%
2001-12-05	0	1.170	1.140	1.170	1.140	1.180	2,014,800	2,318,720	1.1508	0.363	0.354	0.363	0.354	0.366	6,495,496	0.3570	0.86%
2001-12-04	0	1.160	1.130	1.160	1.140	1.190	2,276,000	2,627,780	1.1546	0.360	0.351	0.360	0.354	0.369	7,337,576	0.3581	0.87%
2001-12-03	0	1.150	1.110	1.150	1.100	1.180	864,800	990,708	1.1456	0.357	0.344	0.357	0.341	0.366	2,788,021	0.3553	-3.36%
2001-11-30	0	1.190	1.070	1.270	1.040	1.190	1,042,453	1,118,165	1.0726	0.369	0.332	0.394	0.323	0.369	3,360,755	0.3327	12.26%
2001-11-29	0	1.060	1.040	1.070	1.040	1.070	152,400	160,920	1.0559	0.329	0.323	0.332	0.323	0.332	491,321	0.3275	0.00%
2001-11-28	0	1.060	1.050	1.070	1.050	1.090	330,000	349,440	1.0589	0.329	0.326	0.332	0.326	0.338	1,063,884	0.3285	-2.75%
2001-11-27	0	1.090	1.060	1.090	1.050	1.090	512,000	550,200	1.0746	0.338	0.329	0.338	0.326	0.338	1,650,632	0.3333	0.00%
2001-11-26	0	1.090	1.070	1.090	1.060	1.100	652,000	703,820	1.0795	0.338	0.332	0.338	0.329	0.341	2,101,977	0.3348	0.00%
2001-11-23	0	1.090	1.060	1.090	1.030	1.100	732,000	777,140	1.0617	0.338	0.329	0.338	0.319	0.341	2,359,888	0.3293	2.83%
2001-11-22	0	1.060	1.040	1.060	1.030	1.060	246,000	257,120	1.0452	0.329	0.323	0.329	0.319	0.329	793,077	0.3242	0.00%
2001-11-21	0	1.060	1.040	1.060	1.040	1.060	275,000	287,660	1.0460	0.329	0.323	0.329	0.323	0.329	886,570	0.3245	1.92%
2001-11-20	0	1.040	1.040	1.070	1.040	1.070	151,200	159,312	1.0537	0.323	0.323	0.332	0.323	0.332	487,452	0.3268	-2.80%
2001-11-19	0	1.070	1.040	1.070	1.030	1.070	188,000	200,220	1.0650	0.332	0.323	0.332	0.319	0.332	606,092	0.3303	0.00%
2001-11-16	0	1.070	1.030	1.070	1.020	1.070	496,000	520,080	1.0485	0.332	0.319	0.332	0.316	0.332	1,599,050	0.3252	3.88%
2001-11-15	0	1.030	1.020	1.030	1.020	1.030	253,000	259,020	1.0238	0.319	0.316	0.319	0.316	0.319	815,644	0.3176	-1.90%
2001-11-14	0	1.050	1.040	1.050	1.000	1.050	770,000	784,100	1.0183	0.326	0.323	0.326	0.310	0.326	2,482,396	0.3159	1.94%
2001-11-13	0	1.030	1.000	1.040	0.970	1.030	611,000	604,950	0.9901	0.319	0.310	0.323	0.301	0.319	1,969,797	0.3071	3.00%
2001-11-12	0	1.000	0.980	1.000	0.960	1.000	552,000	539,140	0.9767	0.310	0.304	0.310	0.298	0.310	1,779,588	0.3030	2.04%
2001-11-09	0	0.980	0.960	0.980	0.960	0.980	229,000	221,690	0.9681	0.304	0.298	0.304	0.298	0.304	738,271	0.3003	1.03%
2001-11-08	0	0.970	0.960	0.980	0.960	0.980	277,000	268,540	0.9695	0.301	0.298	0.304	0.298	0.304	893,018	0.3007	1.04%
2001-11-07	0	0.960	0.930	0.960	0.940	0.960	330,000	310,600	0.9412	0.298	0.288	0.298	0.292	0.298	1,063,884	0.2919	3.23%
2001-11-06	0	0.930	0.930	0.970	0.930	0.940	122,000	114,460	0.9382	0.288	0.288	0.301	0.288	0.292	393,315	0.2910	1.09%
2001-11-05	0	0.920	0.920	0.960	0.910	0.920	119,384	109,520	0.9174	0.285	0.285	0.298	0.282	0.285	384,881	0.2846	0.00%
2001-11-02	0	0.920	0.920	0.950	0.920	0.920	10,000	9,200	0.9200	0.285	0.285	0.295	0.285	0.285	32,239	0.2854	0.00%
2001-11-01	0	0.920	0.920	0.960	0.910	0.950	80,400	75,160	0.9348	0.285	0.285	0.298	0.282	0.295	259,201	0.2900	-5.15%
2001-10-31	0	0.970	0.960	0.970	0.950	0.970	250,000	240,200	0.9608	0.301	0.298	0.301	0.295	0.301	805,973	0.2980	2.11%
2001-10-30	0	0.950	0.940	0.960	0.940	0.950	135,200	127,540	0.9433	0.295	0.292	0.298	0.292	0.295	435,870	0.2926	1.06%
2001-10-29	0	0.940	0.940	0.970	0.940	0.960	310,000	293,800	0.9477	0.292	0.292	0.301	0.292	0.298	999,406	0.2940	-4.08%
2001-10-26	0	0.980	0.960	0.980	0.960	0.980	168,800	163,608	0.9692	0.304	0.298	0.304	0.298	0.304	544,193	0.3006	-2.00%
2001-10-24	0	1.000	0.970	0.990	0.970	1.010	186,400	184,692	0.9908	0.310	0.301	0.307	0.301	0.313	600,933	0.3073	1.01%
2001-10-23	0	0.990	0.970	0.990	0.970	0.990	558,000	543,880	0.9747	0.307	0.301	0.307	0.301	0.307	1,798,931	0.3023	3.13%
2001-10-22	0	0.960	0.950	0.970	0.960	0.960	150,000	144,000	0.9600	0.298	0.295	0.301	0.298	0.298	483,584	0.2978	-2.04%
2001-10-19	0	0.980	0.960	0.980	0.960	0.980	287,697	277,521	0.9646	0.304	0.298	0.304	0.298	0.304	927,504	0.2992	0.00%
2001-10-18	0	0.980	0.960	0.980	0.960	0.980	186,000	179,160	0.9632	0.304	0.298	0.304	0.298	0.304	599,644	0.2988	-1.01%
2001-10-17	0	0.990	0.970	0.990	0.970	0.990	534,000	523,780	0.9809	0.307	0.301	0.307	0.301	0.307	1,721,558	0.3042	0.00%
2001-10-16	0	0.990	0.970	0.990	0.960	0.990	420,000	409,560	0.9751	0.307	0.301	0.307	0.298	0.307	1,354,034	0.3025	1.02%
2001-10-15	0	0.980	0.940	0.980	0.930	0.980	888,800	845,480	0.9513	0.304	0.292	0.304	0.288	0.304	2,865,394	0.2951	-1.01%
2001-10-12	0	0.990	0.950	0.990	0.950	0.990	56,000	55,080	0.9836	0.307	0.295	0.307	0.295	0.307	180,538	0.3051	-1.00%
2001-10-11	0	1.000	0.970	1.000	0.970	1.020	708,000	702,100	0.9917	0.310	0.301	0.310	0.301	0.316	2,282,515	0.3076	2.04%
2001-10-10	0	1.060	1.030	1.060	0.980	1.060	930,200	946,326	1.0173	0.304	0.295	0.304	0.281	0.304	3,243,669	0.2917	6.00%
2001-10-09	0	1.000	0.980	1.000	0.980	1.000	516,000	510,600	0.9895	0.287	0.281	0.287	0.281	0.287	1,799,326	0.2838	1.01%
2001-10-08	0	0.990	0.970	0.990	0.970	1.000	217,327	211,561	0.9735	0.284	0.278	0.284	0.278	0.287	757,834	0.2792	-1.00%
2001-10-05	0	1.000	0.980	1.000	0.960	1.000	193,200	188,640	0.9764	0.287	0.281	0.287	0.275	0.287	673,701	0.2800	2.04%
2001-10-04	0	0.980	0.980	0.990	0.980	1.000	62,600	61,504	0.9825	0.281	0.281	0.284	0.281	0.287	218,290	0.2818	-2.00%
2001-10-03	0	1.000	0.970	1.000	0.970	1.020	270,000	266,120	0.9856	0.287	0.278	0.287	0.278	0.293	941,508	0.2827	0.00%
2001-09-28	0	1.000	0.980	1.000	0.930	1.010	453,200	447,808	0.9881	0.287	0.281	0.287	0.267	0.290	1,580,338	0.2834	1.01%
2001-09-27	0	0.990	0.970	1.000	0.940	0.990	794,000	765,796	0.9645	0.284	0.278	0.287	0.270	0.284	2,768,730	0.2766	3.13%
2001-09-26	0	0.960	0.930	0.970	0.930	0.980	286,000	271,680	0.9499	0.275	0.267	0.278	0.267	0.281	997,301	0.2724	3.23%
2001-09-25	0	0.930	0.890	0.930	0.870	0.930	300,000	270,700	0.9023	0.267	0.255	0.267	0.249	0.267	1,046,120	0.2588	3.33%
2001-09-24	0	0.900	0.870	0.930	0.850	0.900	324,000	278,300	0.8590	0.258	0.249	0.267	0.244	0.258	1,129,809	0.2463	5.88%
2001-09-21	0	0.850	-	0.850	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2001-09-20	0	0.850	0.830	0.860	0.850	0.850	150,000	127,500	0.8500	0.244	0.238	0.247	0.244	0.244	523,060	0.2438	-1.16%
2001-09-19	0	0.860	0.830	0.900	0.860	0.860	200,000	172,000	0.8600	0.247	0.238	0.258	0.247	0.247	697,413	0.2466	1.18%
2001-09-18	0	0.850	0.830	0.860	0.830	0.850	126,000	106,620	0.8462	0.244	0.238	0.247	0.238	0.244	439,370	0.2427	-1.16%
2001-09-17	0	0.860	0.820	0.870	0.860	0.860	176,000	151,360	0.8600	0.247	0.235	0.249	0.247	0.247	613,724	0.2466	-2.27%
2001-09-14	0	0.880	0.870	0.880	0.870	0.890	500,000	440,500	0.8810	0.252	0.249	0.252	0.249	0.255	1,743,533	0.2526	-2.22%
2001-09-13	0	0.900	0.880	0.910	0.870	0.900	246,000	217,300	0.8833	0.258	0.252	0.261	0.249	0.258	857,818	0.2533	4.65%
2001-09-12	0	0.860	0.850	0.930	0.800	0.860	318,400	266,996	0.8386	0.247	0.244	0.267	0.229	0.247	1,110,282	0.2405	-9.47%
2001-09-11	0	0.950	0.930	0.950	0.930	0.950	424,000	398,060	0.9388	0.272	0.267	0.272	0.267	0.272	1,478,516	0.2692	1.06%
2001-09-10	0	0.940	0.920	0.950	0.900	0.940	657,600	605,612	0.9209	0.270	0.264	0.272	0.258	0.270	2,293,095	0.2641	3.30%
2001-09-07	0	0.910	0.890	0.920	0.900	0.910	476,000	429,060	0.9014	0.261	0.255	0.264	0.258	0.261	1,659,843	0.2585	1.11%
2001-09-06	0	0.900	0.900	0.920	0.890	0.920	320,000	289,600	0.9050	0.258	0.258	0.264	0.255	0.264	1,115,861	0.2595	1.12%
2001-09-05	0	0.890	0.890	0.910	0.890	0.890	90,000	80,100	0.8900	0.255	0.255	0.261	0.255	0.255	313,836	0.2552	-1.11%
2001-09-04	0	0.900	0.900	0.920	0.900	0.900	26,000	23,400	0.9000	0.258	0.258	0.264	0.258	0.258	90,664	0.2581	-2.17%
2001-09-03	0	0.920	0.860	0.920	0.840	0.920	216,400	190,716	0.8813	0.264	0.247	0.264	0.241	0.264	754,601	0.2527	5.75%
2001-08-31	0	0.870	0.850	0.870	0.850	0.870	200,000	172,200	0.8610	0.249	0.244	0.249	0.244	0.249	697,413	0.2469	-1.14%
2001-08-30	0	0.880	0.870	0.890	0.850	0.880	331,000	287,860	0.8697	0.252	0.249	0.255	0.244	0.252	1,154,219	0.2494	1.15%
2001-08-29	0	0.870	0.850	0.870	0.840	0.870	506,000	434,540	0.8588	0.249	0.244	0.249	0.241	0.249	1,764,455	0.2463	0.00%
2001-08-28	0	0.870	0.850	0.910	0.830	0.870	90,000	77,100	0.8567	0.249	0.244	0.261	0.238	0.249	313,836	0.2457	4.82%
2001-08-27	0	0.830	0.800	-	0.820	0.830	60,000	49,700	0.8283	0.238	0.229	-	0.235	0.238	209,224	0.2375	2.47%
2001-08-24	0	0.810	0.810	0.830	0.810	0.830	66,000	54,260	0.8221	0.232	0.232	0.238	0.232	0.238	230,146	0.2358	-2.41%
2001-08-23	0	0.830	0.810	0.830	0.830	0.830	50,000	41,500	0.8300	0.238	0.232	0.238	0.238	0.238	174,353	0.2380	-2.35%
2001-08-22	0	0.850	0.810	0.850	0.810	0.850	263,000	224,130	0.8522	0.244	0.232	0.244	0.232	0.244	917,098	0.2444	-1.16%
2001-08-21	0	0.860	0.830	0.900	0.860	0.860	200,000	172,000	0.8600	0.247	0.238	0.258	0.247	0.247	697,413	0.2466	-3.37%
2001-08-20	0	0.890	-	0.900	-	-	0	0	-	0.255	-	0.258	-	-	0	-	0.00%
2001-08-17	0	0.890	0.890	0.930	0.890	0.890	14,800	13,116	0.8862	0.255	0.255	0.267	0.255	0.255	51,609	0.2541	-1.11%
2001-08-16	0	0.900	0.860	0.900	0.850	0.900	52,000	45,980	0.8842	0.258	0.247	0.258	0.244	0.258	181,327	0.2536	1.12%
2001-08-15	0	0.890	0.890	0.900	0.860	0.860	2,400	2,044	0.8517	0.255	0.255	0.258	0.247	0.247	8,369	0.2442	-1.11%
2001-08-14	0	0.900	0.860	0.900	0.860	0.910	153,600	137,076	0.8924	0.258	0.247	0.258	0.247	0.261	535,613	0.2559	5.88%
2001-08-13	0	0.850	0.850	0.900	0.840	0.860	34,000	29,000	0.8529	0.244	0.244	0.258	0.241	0.247	118,560	0.2446	-6.59%
2001-08-10	0	0.910	0.890	0.910	0.910	0.920	74,000	67,900	0.9176	0.261	0.255	0.261	0.261	0.264	258,043	0.2631	-1.09%
2001-08-09	0	0.920	0.900	0.920	0.890	0.930	359,000	329,670	0.9183	0.264	0.258	0.264	0.255	0.267	1,251,857	0.2633	-2.13%
2001-08-08	0	0.940	0.920	0.940	0.920	0.940	522,800	489,104	0.9355	0.270	0.264	0.270	0.264	0.270	1,823,038	0.2683	0.00%
2001-08-07	0	0.940	0.920	0.950	0.940	0.950	180,000	169,700	0.9428	0.270	0.264	0.272	0.270	0.272	627,672	0.2704	0.00%
2001-08-06	0	0.940	0.920	0.950	0.940	0.950	248,001	234,161	0.9442	0.270	0.264	0.272	0.270	0.272	864,796	0.2708	-1.05%
2001-08-03	0	0.950	0.950	0.970	0.950	0.950	107,820	102,302	0.9488	0.272	0.272	0.278	0.272	0.272	375,975	0.2721	0.00%
2001-08-02	0	0.950	0.950	0.960	0.950	0.980	116,000	111,100	0.9578	0.272	0.272	0.275	0.272	0.281	404,500	0.2747	-2.06%
2001-08-01	0	0.970	0.950	0.970	0.950	0.980	64,800	62,740	0.9682	0.278	0.272	0.278	0.272	0.281	225,962	0.2777	2.11%
2001-07-31	0	0.950	0.950	0.970	0.950	0.960	610,000	584,900	0.9589	0.272	0.272	0.278	0.272	0.275	2,127,110	0.2750	-2.06%
2001-07-30	0	0.970	0.960	0.980	0.950	0.970	134,000	128,480	0.9588	0.278	0.275	0.281	0.272	0.278	467,267	0.2750	0.00%
2001-07-27	0	0.970	0.950	0.980	0.950	0.970	438,000	420,880	0.9609	0.278	0.272	0.281	0.272	0.278	1,527,335	0.2756	1.04%
2001-07-26	0	0.960	0.950	0.970	0.950	0.980	90,000	86,600	0.9622	0.275	0.272	0.278	0.272	0.281	313,836	0.2759	0.00%
2001-07-24	0	0.960	0.940	0.970	0.940	0.960	102,000	96,920	0.9502	0.275	0.270	0.278	0.270	0.275	355,681	0.2725	2.13%
2001-07-23	0	0.940	0.940	0.970	0.940	0.960	266,800	252,552	0.9466	0.270	0.270	0.278	0.270	0.275	930,349	0.2715	-1.05%
2001-07-20	0	0.950	0.940	0.960	0.940	0.950	274,800	259,392	0.9439	0.272	0.270	0.275	0.270	0.272	958,246	0.2707	1.06%
2001-07-19	0	0.940	0.900	0.940	0.920	0.940	235,000	218,230	0.9286	0.270	0.258	0.270	0.264	0.270	819,460	0.2663	0.00%
2001-07-18	0	0.940	0.940	0.980	0.940	0.990	322,800	313,712	0.9718	0.270	0.270	0.281	0.270	0.284	1,125,625	0.2787	-3.09%
2001-07-17	0	0.970	0.930	0.970	0.920	0.970	54,000	50,380	0.9330	0.278	0.267	0.278	0.264	0.278	188,302	0.2675	-1.02%
2001-07-16	0	0.980	0.980	1.000	0.950	0.980	46,000	45,020	0.9787	0.281	0.281	0.287	0.272	0.281	160,405	0.2807	-1.01%
2001-07-13	0	0.990	0.970	0.990	0.970	1.030	1,388,400	1,402,272	1.0100	0.284	0.278	0.284	0.278	0.295	4,841,442	0.2896	-1.00%
2001-07-12	0	1.000	0.970	1.000	0.980	1.000	248,000	243,420	0.9815	0.287	0.278	0.287	0.281	0.287	864,792	0.2815	0.00%
2001-07-11	0	1.000	0.980	1.000	0.980	1.020	396,000	394,100	0.9952	0.287	0.281	0.287	0.281	0.293	1,380,878	0.2854	0.00%
2001-07-10	0	1.000	1.000	1.010	1.000	1.030	65,000	66,460	1.0225	0.287	0.287	0.290	0.287	0.295	226,659	0.2932	-1.96%
2001-07-09	0	1.020	0.990	1.020	0.980	1.020	328,176	324,245	0.9880	0.293	0.284	0.293	0.281	0.293	1,144,371	0.2833	2.00%
2001-07-05	0	1.000	1.000	1.010	1.000	1.050	385,000	395,960	1.0285	0.287	0.287	0.290	0.287	0.301	1,342,520	0.2949	0.00%
2001-07-04	0	1.000	0.980	1.000	0.970	1.000	424,000	413,820	0.9760	0.287	0.281	0.287	0.278	0.287	1,478,516	0.2799	3.09%
2001-07-03	0	0.970	0.950	0.980	0.950	0.970	257,000	247,760	0.9640	0.278	0.272	0.281	0.272	0.278	896,176	0.2765	0.00%
2001-06-29	0	0.970	0.960	0.980	0.960	0.970	289,200	278,648	0.9635	0.278	0.275	0.281	0.275	0.278	1,008,459	0.2763	2.11%
2001-06-28	0	0.950	0.950	0.970	0.950	0.950	338,000	322,100	0.9530	0.272	0.272	0.278	0.272	0.272	1,178,628	0.2733	-3.06%
2001-06-27	0	0.980	0.950	0.980	0.960	0.980	420,000	406,180	0.9671	0.281	0.272	0.281	0.275	0.281	1,464,568	0.2773	1.03%
2001-06-26	0	0.970	0.950	0.980	0.950	0.970	274,200	263,152	0.9597	0.278	0.272	0.281	0.272	0.278	956,153	0.2752	0.00%
2001-06-22	0	0.970	0.960	0.980	0.940	0.990	344,200	329,714	0.9579	0.278	0.275	0.281	0.270	0.284	1,200,248	0.2747	-1.02%
2001-06-21	0	0.980	0.960	0.980	0.940	0.980	775,000	739,740	0.9545	0.281	0.275	0.281	0.270	0.281	2,702,476	0.2737	3.16%
2001-06-20	0	0.950	0.930	0.960	0.930	0.950	383,200	363,756	0.9493	0.272	0.267	0.275	0.267	0.272	1,336,244	0.2722	0.00%
2001-06-19	0	0.950	0.950	0.960	0.930	0.950	329,600	311,624	0.9455	0.272	0.272	0.275	0.267	0.272	1,149,337	0.2711	0.00%
2001-06-18	0	0.950	0.950	0.960	0.950	1.000	564,000	540,300	0.9580	0.272	0.272	0.275	0.272	0.287	1,966,705	0.2747	-2.06%
2001-06-15	0	0.970	0.940	0.970	0.900	0.970	862,400	802,684	0.9308	0.278	0.270	0.278	0.258	0.278	3,007,246	0.2669	1.04%
2001-06-14	0	0.960	0.930	0.960	0.920	1.030	1,430,000	1,397,400	0.9772	0.275	0.267	0.275	0.264	0.295	4,986,504	0.2802	-4.95%
2001-06-13	0	1.010	1.000	1.010	0.990	1.030	2,554,000	2,584,140	1.0118	0.290	0.287	0.290	0.284	0.295	8,905,966	0.2902	-0.98%
2001-06-12	0	1.020	1.010	1.020	0.920	1.030	4,454,000	4,434,932	0.9957	0.293	0.290	0.293	0.264	0.295	15,531,392	0.2855	7.37%
2001-06-11	0	0.950	0.940	0.950	0.910	0.970	3,508,000	3,275,860	0.9338	0.272	0.270	0.272	0.261	0.278	12,232,627	0.2678	5.56%
2001-06-08	0	0.900	0.890	0.900	0.860	0.910	3,234,000	2,897,960	0.8961	0.258	0.255	0.258	0.247	0.261	11,277,171	0.2570	2.27%
2001-06-07	0	0.880	0.860	0.880	0.820	0.880	940,000	807,720	0.8593	0.252	0.247	0.252	0.235	0.252	3,277,842	0.2464	1.15%
2001-06-06	0	0.870	0.860	0.870	0.840	0.900	498,400	437,540	0.8779	0.249	0.247	0.249	0.241	0.258	1,737,954	0.2518	-5.43%
2001-06-05	0	0.920	0.870	0.920	0.850	0.920	710,000	617,400	0.8696	0.264	0.249	0.264	0.244	0.264	2,475,817	0.2494	5.75%
2001-06-04	0	0.870	0.840	0.870	0.860	0.890	310,319	273,665	0.8819	0.249	0.241	0.249	0.247	0.255	1,082,103	0.2529	0.35%
2001-06-01	0	0.920	0.910	0.920	0.900	0.940	2,045,298	1,856,303	0.9076	0.249	0.246	0.249	0.243	0.254	7,568,076	0.2453	-2.13%
2001-05-31	0	0.940	0.920	0.940	0.920	0.940	601,600	556,168	0.9245	0.254	0.249	0.254	0.249	0.254	2,226,059	0.2498	1.08%
2001-05-30	0	0.930	0.910	0.930	0.910	0.930	205,000	189,310	0.9235	0.251	0.246	0.251	0.246	0.251	758,547	0.2496	-2.11%
2001-05-29	0	0.950	0.920	0.950	0.920	0.950	30,000	27,900	0.9300	0.257	0.249	0.257	0.249	0.257	111,007	0.2513	0.00%
2001-05-28	0	0.950	0.940	0.950	0.920	0.950	1,184,600	1,106,002	0.9337	0.257	0.254	0.257	0.249	0.257	4,383,294	0.2523	0.00%
2001-05-25	0	0.950	0.920	0.950	0.900	0.950	703,000	650,500	0.9253	0.257	0.249	0.257	0.243	0.257	2,601,263	0.2501	2.15%
2001-05-24	0	0.930	0.910	0.930	0.910	0.930	494,000	453,040	0.9171	0.251	0.246	0.251	0.246	0.251	1,827,914	0.2478	0.00%
2001-05-23	0	0.930	0.910	0.930	0.910	0.930	694,800	635,452	0.9146	0.251	0.246	0.251	0.246	0.251	2,570,921	0.2472	-1.06%
2001-05-22	0	0.940	0.920	0.940	0.920	0.940	336,000	311,180	0.9261	0.254	0.249	0.254	0.249	0.254	1,243,278	0.2503	0.00%
2001-05-21	0	0.940	0.930	0.940	0.910	0.940	532,000	490,800	0.9226	0.254	0.251	0.254	0.246	0.254	1,968,523	0.2493	1.08%
2001-05-18	0	0.930	0.920	0.930	0.900	0.940	550,400	504,100	0.9159	0.251	0.249	0.251	0.243	0.254	2,036,607	0.2475	0.00%
2001-05-17	0	0.930	0.920	0.930	0.900	0.950	814,000	744,880	0.9151	0.251	0.249	0.251	0.243	0.257	3,011,988	0.2473	0.00%
2001-05-16	0	0.930	0.910	0.930	0.910	0.930	583,200	533,492	0.9148	0.251	0.246	0.251	0.246	0.251	2,157,975	0.2472	2.20%
2001-05-15	0	0.910	0.890	0.910	0.890	0.910	805,000	724,710	0.9003	0.246	0.241	0.246	0.241	0.246	2,978,686	0.2433	1.11%
2001-05-14	0	0.900	0.880	0.900	0.870	0.900	747,760	658,038	0.8800	0.243	0.238	0.243	0.235	0.243	2,766,885	0.2378	0.00%
2001-05-11	0	0.900	0.880	0.900	0.880	0.900	334,000	295,020	0.8833	0.243	0.238	0.243	0.238	0.243	1,235,877	0.2387	0.00%
2001-05-10	0	0.900	0.860	0.900	0.860	0.900	686,800	597,616	0.8701	0.243	0.232	0.243	0.232	0.243	2,541,319	0.2352	0.00%
2001-05-09	0	0.900	0.880	0.900	0.830	0.920	3,487,400	3,121,480	0.8951	0.243	0.238	0.243	0.224	0.249	12,904,187	0.2419	7.14%
2001-05-08	0	0.840	0.830	0.840	0.830	0.840	460,000	382,700	0.8320	0.227	0.224	0.227	0.224	0.227	1,702,106	0.2248	0.00%
2001-05-07	0	0.840	0.820	0.840	0.810	0.840	2,517,600	2,086,700	0.8288	0.227	0.222	0.227	0.219	0.227	9,315,703	0.2240	1.20%
2001-05-04	0	0.830	0.820	0.830	0.820	0.830	942,800	776,324	0.8234	0.224	0.222	0.224	0.222	0.224	3,488,578	0.2225	-1.19%
2001-05-03	0	0.840	0.830	0.840	0.790	0.840	2,921,000	2,404,652	0.8232	0.227	0.224	0.227	0.214	0.227	10,808,376	0.2225	7.69%
2001-05-02	0	0.780	0.760	0.780	0.730	0.780	2,046,800	1,541,544	0.7531	0.211	0.205	0.211	0.197	0.211	7,573,634	0.2035	6.85%
2001-04-27	0	0.730	0.710	0.740	0.700	0.730	1,742,000	1,243,100	0.7136	0.197	0.192	0.200	0.189	0.197	6,445,803	0.1929	2.82%
2001-04-26	0	0.710	0.700	0.710	0.670	0.710	2,110,400	1,467,472	0.6954	0.192	0.189	0.192	0.181	0.192	7,808,968	0.1879	5.97%
2001-04-25	0	0.670	0.670	0.690	0.670	0.700	2,279,000	1,562,970	0.6858	0.181	0.181	0.186	0.181	0.189	8,432,827	0.1853	0.00%
2001-04-24	0	0.670	0.660	0.680	0.650	0.690	5,068,000	3,392,880	0.6695	0.181	0.178	0.184	0.176	0.186	18,752,773	0.1809	-14.10%
2001-04-23	0	0.780	0.770	0.780	0.760	0.800	5,336,420	4,198,929	0.7868	0.211	0.208	0.211	0.205	0.216	19,745,989	0.2126	2.63%
2001-04-20	0	0.760	0.750	0.760	0.730	0.770	2,984,000	2,257,520	0.7565	0.205	0.203	0.205	0.197	0.208	11,041,491	0.2045	5.56%
2001-04-19	0	0.720	0.710	0.730	0.700	0.730	1,556,000	1,114,560	0.7163	0.195	0.192	0.197	0.189	0.197	5,757,560	0.1936	4.35%
2001-04-18	0	0.690	0.690	0.700	0.690	0.700	672,000	465,080	0.6921	0.186	0.186	0.189	0.186	0.189	2,486,556	0.1870	0.00%
2001-04-17	0	0.690	0.690	0.700	0.670	0.700	1,842,000	1,273,120	0.6912	0.186	0.186	0.189	0.181	0.189	6,815,826	0.1868	4.55%
2001-04-12	0	0.660	0.650	0.670	0.650	0.670	1,670,000	1,099,600	0.6584	0.178	0.176	0.181	0.176	0.181	6,179,386	0.1779	1.54%
2001-04-11	0	0.650	0.650	0.660	0.650	0.660	1,750,000	1,141,800	0.6525	0.176	0.176	0.178	0.176	0.178	6,475,405	0.1763	0.00%
2001-04-10	0	0.650	0.650	0.660	0.650	0.660	3,430,000	2,235,800	0.6518	0.176	0.176	0.178	0.176	0.178	12,691,794	0.1762	-2.99%
2001-04-09	0	0.670	0.650	0.670	0.650	0.670	1,702,800	1,119,088	0.6572	0.181	0.176	0.181	0.176	0.181	6,300,754	0.1776	-2.90%
2001-04-06	0	0.690	0.680	0.690	0.680	0.690	762,800	519,316	0.6808	0.186	0.184	0.186	0.184	0.186	2,822,537	0.1840	2.99%
2001-04-04	0	0.670	0.670	0.680	0.660	0.670	1,051,400	699,254	0.6651	0.181	0.181	0.184	0.178	0.181	3,890,423	0.1797	-1.47%
2001-04-03	0	0.680	0.680	0.700	0.680	0.720	5,420,000	3,759,660	0.6937	0.184	0.184	0.189	0.184	0.195	20,055,254	0.1875	-6.85%
2001-04-02	0	0.730	0.720	0.730	0.710	0.760	3,794,000	2,748,520	0.7244	0.197	0.195	0.197	0.192	0.205	14,038,678	0.1958	-1.35%
2001-03-30	0	0.740	0.730	0.750	0.690	0.740	12,466,600	9,048,596	0.7258	0.200	0.197	0.203	0.186	0.200	46,129,305	0.1962	8.82%
2001-03-29	0	0.680	0.680	0.690	0.680	0.690	8,860,000	6,052,400	0.6831	0.184	0.184	0.186	0.184	0.186	32,784,050	0.1846	-1.45%
2001-03-28	0	0.690	0.680	0.690	0.690	0.700	4,300,000	2,980,880	0.6932	0.186	0.184	0.186	0.186	0.189	15,910,995	0.1873	-1.43%
2001-03-27	0	0.700	0.680	0.710	0.680	0.700	4,989,400	3,440,536	0.6896	0.189	0.184	0.192	0.184	0.189	18,461,935	0.1864	-1.41%
2001-03-26	0	0.710	0.700	0.710	0.680	0.710	3,412,000	2,347,140	0.6879	0.192	0.189	0.192	0.184	0.192	12,625,190	0.1859	1.43%
2001-03-23	0	0.700	0.680	0.700	0.670	0.720	884,000	609,380	0.6893	0.189	0.184	0.189	0.181	0.195	3,271,005	0.1863	1.45%
2001-03-22	0	0.690	0.670	0.690	0.670	0.760	1,600,000	1,101,600	0.6885	0.186	0.181	0.186	0.181	0.205	5,920,370	0.1861	-4.17%
2001-03-21	0	0.720	0.680	0.740	0.680	0.720	440,000	307,000	0.6977	0.195	0.184	0.200	0.184	0.195	1,628,102	0.1886	5.88%
2001-03-20	0	0.680	-	0.760	0.680	0.680	50,000	34,000	0.6800	0.184	-	0.205	0.184	0.184	185,012	0.1838	-10.53%
2001-03-19	0	0.760	0.700	0.770	0.680	0.760	42,872	32,158	0.7501	0.205	0.189	0.208	0.184	0.205	158,636	0.2027	5.56%
2001-03-16	0	0.720	0.700	0.770	-	-	6,000	4,200	0.7000	0.195	0.189	0.208	-	-	22,201	0.1892	0.00%
2001-03-15	0	0.720	0.700	0.750	0.670	0.720	85,000	60,240	0.7087	0.195	0.189	0.203	0.181	0.195	314,520	0.1915	-2.70%
2001-03-14	0	0.740	0.690	0.740	0.700	0.740	108,000	77,700	0.7194	0.200	0.186	0.200	0.189	0.200	399,625	0.1944	4.23%
2001-03-13	0	0.710	0.680	0.730	0.670	0.710	86,640	59,570	0.6876	0.192	0.184	0.197	0.181	0.192	320,588	0.1858	-2.74%
2001-03-12	0	0.730	0.690	0.730	-	-	0	0	-	0.197	0.186	0.197	-	-	0	-	0.00%
2001-03-09	0	0.730	0.680	0.730	0.730	0.730	220,000	160,600	0.7300	0.197	0.184	0.197	0.197	0.197	814,051	0.1973	4.29%
2001-03-08	0	0.700	0.700	0.740	0.700	0.750	389,600	291,640	0.7486	0.189	0.189	0.200	0.189	0.203	1,441,610	0.2023	0.00%
2001-03-07	0	0.700	0.700	0.720	0.680	0.700	132,400	92,256	0.6968	0.189	0.189	0.195	0.184	0.189	489,911	0.1883	2.94%
2001-03-06	0	0.680	0.680	0.720	0.680	0.720	66,000	46,480	0.7042	0.184	0.184	0.195	0.184	0.195	244,215	0.1903	-2.86%
2001-03-05	0	0.700	-	0.710	0.670	0.730	2,563,195	1,795,371	0.7004	0.189	-	0.192	0.181	0.197	9,484,415	0.1893	2.94%
2001-03-02	0	0.680	0.680	0.730	0.680	0.680	167,000	113,510	0.6797	0.184	0.184	0.197	0.184	0.184	617,939	0.1837	-2.86%
2001-03-01	0	0.700	0.680	0.720	0.680	0.700	40,000	27,800	0.6950	0.189	0.184	0.195	0.184	0.189	148,009	0.1878	0.00%
2001-02-28	0	0.700	0.630	0.720	0.690	0.700	60,000	41,440	0.6907	0.189	0.170	0.195	0.186	0.189	222,014	0.1867	2.94%
2001-02-27	0	0.680	0.680	0.700	0.670	0.700	351,200	239,496	0.6819	0.184	0.184	0.189	0.181	0.189	1,299,521	0.1843	11.48%
2001-02-26	0	0.610	0.600	-	-	-	0	0	-	0.165	0.162	-	-	-	0	-	0.00%
2001-02-23	0	0.610	0.610	-	0.600	0.600	10,000	6,000	0.6000	0.165	0.165	-	0.162	0.162	37,002	0.1622	-7.58%
2001-02-22	0	0.660	0.620	0.690	0.650	0.660	34,000	22,400	0.6588	0.178	0.168	0.186	0.176	0.178	125,808	0.1780	4.76%
2001-02-21	0	0.630	0.630	0.640	0.580	0.630	77,200	48,240	0.6249	0.170	0.170	0.173	0.157	0.170	285,658	0.1689	0.00%
2001-02-20	0	0.630	0.600	0.660	0.630	0.630	50,000	31,500	0.6300	0.170	0.162	0.178	0.170	0.170	185,012	0.1703	0.00%
2001-02-19	0	0.630	0.590	0.670	0.590	0.630	239,600	148,560	0.6200	0.170	0.159	0.181	0.159	0.170	886,575	0.1676	0.00%
2001-02-16	0	0.630	0.610	0.630	0.600	0.630	59,000	36,860	0.6247	0.170	0.165	0.170	0.162	0.170	218,314	0.1688	5.00%
2001-02-15	0	0.600	0.590	0.660	0.600	0.630	70,000	43,500	0.6214	0.162	0.159	0.178	0.162	0.170	259,016	0.1679	-4.76%
2001-02-14	0	0.630	0.590	0.660	0.590	0.630	52,000	32,680	0.6285	0.170	0.159	0.178	0.159	0.170	192,412	0.1698	0.00%
2001-02-13	0	0.630	0.610	0.660	0.630	0.630	104,000	65,520	0.6300	0.170	0.165	0.178	0.170	0.170	384,824	0.1703	0.00%
2001-02-12	0	0.630	0.600	0.630	0.630	0.630	144,000	90,720	0.6300	0.170	0.162	0.170	0.170	0.170	532,833	0.1703	3.28%
2001-02-09	0	0.610	0.610	0.650	0.600	0.610	114,200	69,530	0.6088	0.165	0.165	0.176	0.162	0.165	422,566	0.1645	1.67%
2001-02-08	0	0.600	0.600	0.640	0.600	0.600	2,400	1,420	0.5917	0.162	0.162	0.173	0.162	0.162	8,881	0.1599	-3.23%
2001-02-07	0	0.620	0.620	0.640	0.620	0.620	13,200	8,124	0.6155	0.168	0.168	0.173	0.168	0.168	48,843	0.1663	-1.59%
2001-02-06	0	0.630	0.600	0.650	0.630	0.630	208,000	131,040	0.6300	0.170	0.162	0.176	0.170	0.170	769,648	0.1703	-3.08%
2001-02-05	0	0.650	0.610	0.660	-	-	0	0	-	0.176	0.165	0.178	-	-	0	-	0.00%
2001-02-02	0	0.650	0.580	0.670	0.600	0.660	82,000	53,700	0.6549	0.176	0.157	0.181	0.162	0.178	303,419	0.1770	3.17%
2001-02-01	0	0.630	0.630	0.670	0.630	0.630	42,000	26,460	0.6300	0.170	0.170	0.181	0.170	0.170	155,410	0.1703	0.00%
2001-01-31	0	0.630	0.610	0.640	0.630	0.630	101,000	63,580	0.6295	0.170	0.165	0.173	0.170	0.170	373,723	0.1701	3.28%
2001-01-30	0	0.610	0.580	0.640	0.610	0.610	30,000	18,300	0.6100	0.165	0.157	0.173	0.165	0.165	111,007	0.1649	-6.15%
2001-01-29	0	0.650	0.580	0.650	0.610	0.650	24,000	15,440	0.6433	0.176	0.157	0.176	0.165	0.176	88,806	0.1739	6.56%
2001-01-23	0	0.610	0.610	0.650	0.610	0.610	14,000	8,540	0.6100	0.165	0.165	0.176	0.165	0.165	51,803	0.1649	-6.15%
2001-01-22	0	0.650	0.610	0.650	0.610	0.650	53,200	33,684	0.6332	0.176	0.165	0.176	0.165	0.176	196,852	0.1711	0.00%
2001-01-19	0	0.650	0.600	0.650	0.600	0.650	100,548	63,901	0.6355	0.176	0.162	0.176	0.162	0.176	372,051	0.1718	0.00%
2001-01-18	0	0.650	0.600	0.650	0.620	0.670	170,000	109,700	0.6453	0.176	0.162	0.176	0.168	0.181	629,039	0.1744	-2.99%
2001-01-17	0	0.670	0.600	0.670	0.600	0.670	16,400	10,580	0.6451	0.181	0.162	0.181	0.162	0.181	60,684	0.1743	3.08%
2001-01-16	0	0.650	0.600	0.650	0.650	0.650	100,000	65,000	0.6500	0.176	0.162	0.176	0.176	0.176	370,023	0.1757	4.84%
2001-01-15	0	0.620	0.620	0.650	0.620	0.650	56,000	36,220	0.6468	0.168	0.168	0.176	0.168	0.176	207,213	0.1748	-1.59%
2001-01-12	0	0.630	0.630	0.670	0.630	0.630	6,000	3,780	0.6300	0.170	0.170	0.181	0.170	0.170	22,201	0.1703	-4.55%
2001-01-11	0	0.660	0.620	0.670	0.660	0.670	60,000	39,800	0.6633	0.178	0.168	0.181	0.178	0.181	222,014	0.1793	-1.49%
2001-01-10	0	0.670	0.630	0.640	0.630	0.670	74,000	49,120	0.6638	0.181	0.170	0.173	0.170	0.181	273,817	0.1794	4.69%
2001-01-09	0	0.640	0.640	0.650	0.640	0.640	70,000	44,800	0.6400	0.173	0.173	0.176	0.173	0.173	259,016	0.1730	-4.48%
2001-01-08	0	0.670	0.630	0.670	0.630	0.670	31,000	19,880	0.6413	0.181	0.170	0.181	0.170	0.181	114,707	0.1733	3.08%
2001-01-05	0	0.650	0.630	0.650	0.640	0.660	258,000	167,560	0.6495	0.176	0.170	0.176	0.173	0.178	954,660	0.1755	0.00%
2001-01-04	0	0.650	0.630	0.650	0.630	0.670	111,600	72,372	0.6485	0.176	0.170	0.176	0.170	0.181	412,946	0.1753	-1.52%
2001-01-03	0	0.660	0.620	0.670	0.620	0.670	53,000	34,640	0.6536	0.178	0.168	0.181	0.168	0.181	196,112	0.1766	0.00%
2001-01-02	0	0.660	0.640	0.670	0.620	0.690	291,000	190,960	0.6562	0.178	0.173	0.181	0.168	0.186	1,076,767	0.1773	-4.35%
2000-12-29	0	0.690	0.660	0.690	0.670	0.720	275,000	189,240	0.6881	0.186	0.178	0.186	0.181	0.195	1,017,564	0.1860	-1.43%
2000-12-28	0	0.700	0.660	0.720	0.680	0.720	217,000	150,040	0.6914	0.189	0.178	0.195	0.184	0.195	802,950	0.1869	-1.41%
2000-12-27	0	0.710	0.650	0.710	0.680	0.720	86,000	58,940	0.6853	0.192	0.176	0.192	0.184	0.195	318,220	0.1852	0.00%
2000-12-22	0	0.710	0.690	-	0.710	0.710	20,000	14,200	0.7100	0.192	0.186	-	0.192	0.192	74,005	0.1919	-2.74%
2000-12-21	0	0.730	0.680	0.750	0.700	0.730	7,400	5,300	0.7162	0.197	0.184	0.203	0.189	0.197	27,382	0.1936	0.00%
2000-12-20	0	0.730	0.700	0.750	-	-	0	0	-	0.197	0.189	0.203	-	-	0	-	0.00%
2000-12-19	0	0.730	0.700	0.740	0.690	0.730	89,200	64,020	0.7177	0.197	0.189	0.200	0.186	0.197	330,061	0.1940	0.00%
2000-12-18	0	0.730	0.700	0.740	0.700	0.730	69,000	49,930	0.7236	0.197	0.189	0.200	0.189	0.197	255,316	0.1956	4.29%
2000-12-15	0	0.700	0.680	0.700	0.680	0.700	84,000	58,760	0.6995	0.189	0.184	0.189	0.184	0.189	310,819	0.1890	-5.41%
2000-12-14	0	0.740	0.710	0.740	0.720	0.750	190,000	138,800	0.7305	0.200	0.192	0.200	0.195	0.203	703,044	0.1974	2.78%
2000-12-13	0	0.720	0.720	0.750	0.720	0.740	160,000	117,000	0.7313	0.195	0.195	0.203	0.195	0.200	592,037	0.1976	0.00%
2000-12-12	0	0.720	0.710	0.740	0.710	0.750	230,000	167,160	0.7268	0.195	0.192	0.200	0.192	0.203	851,053	0.1964	-4.00%
2000-12-11	0	0.750	0.720	0.780	0.720	0.750	96,000	70,020	0.7294	0.203	0.195	0.211	0.195	0.203	355,222	0.1971	7.14%
2000-12-08	0	0.700	0.700	0.780	0.700	0.700	6,000	4,200	0.7000	0.189	0.189	0.211	0.189	0.189	22,201	0.1892	-9.09%
2000-12-07	0	0.770	-	0.780	-	-	400	268	0.6700	0.208	-	0.211	-	-	1,480	0.1811	0.00%
2000-12-06	0	0.770	0.730	0.770	0.760	0.770	22,000	16,920	0.7691	0.208	0.197	0.208	0.205	0.208	81,405	0.2078	2.67%
2000-12-05	0	0.750	0.720	0.770	0.750	0.750	101,000	75,700	0.7495	0.203	0.195	0.208	0.203	0.203	373,723	0.2026	-1.32%
2000-12-04	0	0.760	0.720	0.760	0.710	0.760	236,000	178,860	0.7579	0.205	0.195	0.205	0.192	0.205	873,255	0.2048	1.33%
2000-12-01	0	0.750	0.750	0.780	0.700	0.750	56,000	41,700	0.7446	0.203	0.203	0.211	0.189	0.203	207,213	0.2012	4.17%
2000-11-30	0	0.720	0.720	0.780	0.720	0.780	84,000	62,820	0.7479	0.195	0.195	0.211	0.195	0.211	310,819	0.2021	-4.00%
2000-11-29	0	0.750	0.730	0.770	0.710	0.750	75,348	55,776	0.7402	0.203	0.197	0.208	0.192	0.203	278,805	0.2001	0.00%
2000-11-28	0	0.750	0.750	0.780	0.750	0.750	89,000	66,680	0.7492	0.203	0.203	0.211	0.203	0.203	329,321	0.2025	0.00%
2000-11-27	0	0.750	0.750	0.780	0.750	0.750	6,000	4,500	0.7500	0.203	0.203	0.211	0.203	0.203	22,201	0.2027	0.00%
2000-11-24	0	0.750	0.750	0.780	-	-	0	0	-	0.203	0.203	0.211	-	-	0	-	0.00%
2000-11-23	0	0.750	0.750	0.780	0.700	0.700	2,800	1,920	0.6857	0.203	0.203	0.211	0.189	0.189	10,361	0.1853	1.35%
2000-11-22	0	0.740	0.740	0.780	0.740	0.740	10,000	7,400	0.7400	0.200	0.200	0.211	0.200	0.200	37,002	0.2000	-2.63%
2000-11-21	0	0.760	0.730	0.770	0.760	0.760	100,000	76,000	0.7600	0.205	0.197	0.208	0.205	0.205	370,023	0.2054	0.00%
2000-11-20	0	0.760	0.710	0.760	0.720	0.770	60,000	44,700	0.7450	0.205	0.192	0.205	0.195	0.208	222,014	0.2013	4.11%
2000-11-17	0	0.730	0.730	0.770	0.730	0.770	86,000	65,380	0.7602	0.197	0.197	0.208	0.197	0.208	318,220	0.2055	0.00%
2000-11-16	0	0.730	0.720	0.750	0.730	0.750	50,000	37,100	0.7420	0.197	0.195	0.203	0.197	0.203	185,012	0.2005	-3.95%
2000-11-15	0	0.760	0.760	0.780	0.760	0.760	6,000	4,560	0.7600	0.205	0.205	0.211	0.205	0.205	22,201	0.2054	0.00%
2000-11-14	0	0.760	0.750	0.760	0.770	0.770	74,000	56,980	0.7700	0.205	0.203	0.205	0.208	0.208	273,817	0.2081	-1.30%
2000-11-13	0	0.770	0.700	0.780	0.770	0.770	10,600	8,102	0.7643	0.208	0.189	0.211	0.208	0.208	39,222	0.2066	0.00%
2000-11-10	0	0.770	0.740	0.780	0.730	0.790	48,000	36,480	0.7600	0.208	0.200	0.211	0.197	0.214	177,611	0.2054	2.67%
2000-11-09	0	0.750	0.740	0.790	0.750	0.750	100,000	75,000	0.7500	0.203	0.200	0.214	0.203	0.203	370,023	0.2027	-6.25%
2000-11-08	0	0.800	0.750	0.800	0.750	0.800	24,000	19,000	0.7917	0.216	0.203	0.216	0.203	0.216	88,806	0.2140	1.27%
2000-11-07	0	0.790	0.750	0.800	0.740	0.800	116,000	90,840	0.7831	0.214	0.203	0.216	0.200	0.216	429,227	0.2116	1.28%
2000-11-06	0	0.780	0.750	0.800	0.780	0.800	41,000	32,520	0.7932	0.211	0.203	0.216	0.211	0.216	151,709	0.2144	1.30%
2000-11-03	0	0.770	0.740	0.790	0.740	0.770	137,200	105,368	0.7680	0.208	0.200	0.214	0.200	0.208	507,672	0.2076	1.32%
2000-11-02	0	0.760	0.730	0.760	0.720	0.760	161,000	120,900	0.7509	0.205	0.197	0.205	0.195	0.205	595,737	0.2029	2.70%
2000-11-01	0	0.740	0.740	0.800	0.740	0.740	36,000	26,640	0.7400	0.200	0.200	0.216	0.200	0.200	133,208	0.2000	-2.63%
2000-10-31	0	0.760	0.760	0.820	0.760	0.810	154,800	124,680	0.8054	0.205	0.205	0.222	0.205	0.219	572,796	0.2177	-5.00%
2000-10-30	0	0.800	0.770	0.810	0.770	0.810	78,911	62,501	0.7920	0.216	0.208	0.219	0.208	0.219	291,989	0.2141	-1.23%
2000-10-27	0	0.810	0.780	0.840	0.790	0.810	112,000	90,600	0.8089	0.219	0.211	0.227	0.214	0.219	414,426	0.2186	1.25%
2000-10-26	0	0.800	0.760	0.810	-	-	0	0	-	0.216	0.205	0.219	-	-	0	-	0.00%
2000-10-25	0	0.800	-	0.830	0.800	0.840	170,000	136,800	0.8047	0.216	-	0.224	0.216	0.227	629,039	0.2175	0.00%
2000-10-24	0	0.800	0.780	0.810	0.800	0.810	300,000	242,000	0.8067	0.216	0.211	0.219	0.216	0.219	1,110,069	0.2180	-1.23%
2000-10-23	0	0.810	0.810	0.830	0.800	0.810	111,200	89,992	0.8093	0.219	0.219	0.224	0.216	0.219	411,466	0.2187	0.00%
2000-10-20	0	0.810	0.800	0.830	0.810	0.820	246,800	201,328	0.8158	0.219	0.216	0.224	0.219	0.222	913,217	0.2205	1.25%
2000-10-19	0	0.800	0.800	0.810	0.800	0.800	198,000	158,400	0.8000	0.216	0.216	0.219	0.216	0.216	732,646	0.2162	-2.44%
2000-10-18	0	0.820	0.780	0.830	0.800	0.830	456,000	371,300	0.8143	0.222	0.211	0.224	0.216	0.224	1,687,306	0.2201	-1.20%
2000-10-17	0	0.830	0.830	0.870	0.820	0.850	253,000	212,890	0.8415	0.224	0.224	0.235	0.222	0.230	936,159	0.2274	-2.35%
2000-10-16	0	0.850	0.810	-	0.810	0.850	100,000	83,800	0.8380	0.230	0.219	-	0.219	0.230	370,023	0.2265	0.00%
2000-10-13	0	0.850	-	0.870	0.800	0.850	100,000	82,500	0.8250	0.230	-	0.235	0.216	0.230	370,023	0.2230	-3.41%
2000-10-12	0	0.880	-	0.880	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-1.12%
2000-10-11	0	0.890	-	0.890	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2000-10-10	0	0.890	-	0.900	0.890	0.890	18,000	16,020	0.8900	0.241	-	0.243	0.241	0.241	66,604	0.2405	0.00%
2000-10-09	0	0.890	-	0.900	-	-	0	0	-	0.241	-	0.243	-	-	0	-	0.00%
2000-10-05	0	0.890	0.850	0.900	-	-	0	0	-	0.241	0.230	0.243	-	-	0	-	0.00%
2000-10-04	0	0.890	0.850	0.890	0.860	0.900	108,800	96,104	0.8833	0.241	0.230	0.241	0.232	0.243	402,585	0.2387	-1.11%
2000-10-03	0	0.900	0.860	0.930	0.900	0.900	96,000	86,400	0.9000	0.243	0.232	0.251	0.243	0.243	355,222	0.2432	-5.26%
2000-09-29	0	0.950	0.910	0.950	0.950	0.980	5,958,000	5,836,440	0.9796	0.257	0.246	0.257	0.257	0.265	22,045,979	0.2647	-2.06%
2000-09-28	0	0.970	-	0.980	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
2000-09-27	0	0.970	-	0.970	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2000-09-26	0	0.970	-	0.970	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2000-09-25	0	0.970	-	0.970	0.970	1.000	15,600	15,232	0.9764	0.262	-	0.262	0.262	0.270	57,724	0.2639	3.19%
2000-09-22	0	0.940	-	0.940	-	-	0	0	-	0.254	-	0.254	-	-	0	-	-1.05%
2000-09-21	0	0.950	0.910	0.970	0.950	0.980	80,000	77,200	0.9650	0.257	0.246	0.262	0.257	0.265	296,019	0.2608	-5.00%
2000-09-20	0	1.000	-	1.020	-	-	0	0	-	0.270	-	0.276	-	-	0	-	0.00%
2000-09-19	0	1.000	0.960	1.000	-	-	0	0	-	0.270	0.259	0.270	-	-	0	-	-1.96%
2000-09-18	0	1.020	0.970	1.030	0.970	1.030	132,000	134,700	1.0205	0.276	0.262	0.278	0.262	0.278	488,431	0.2758	-0.97%
2000-09-15	0	1.030	0.970	1.040	1.030	1.030	32,000	32,960	1.0300	0.278	0.262	0.281	0.278	0.278	118,407	0.2784	0.00%
2000-09-14	0	1.030	0.980	1.040	0.960	1.040	38,320	39,454	1.0296	0.278	0.265	0.281	0.259	0.281	141,793	0.2783	3.00%
2000-09-12	0	1.000	0.980	1.020	1.000	1.040	222,000	226,620	1.0208	0.270	0.265	0.276	0.270	0.281	821,451	0.2759	-3.85%
2000-09-11	0	1.040	1.000	1.040	-	-	0	0	-	0.281	0.270	0.281	-	-	0	-	0.00%
2000-09-08	0	1.040	1.010	1.050	1.010	1.040	255,400	264,704	1.0364	0.281	0.273	0.284	0.273	0.281	945,039	0.2801	0.00%
2000-09-07	0	1.040	1.020	1.050	1.000	1.040	296,200	306,074	1.0333	0.281	0.276	0.284	0.270	0.281	1,096,009	0.2793	0.00%
2000-09-06	0	1.040	1.010	1.050	1.040	1.040	186,000	193,440	1.0400	0.281	0.273	0.284	0.281	0.281	688,243	0.2811	0.00%
2000-09-05	0	1.040	1.040	1.050	1.040	1.040	94,000	97,760	1.0400	0.281	0.281	0.284	0.281	0.281	347,822	0.2811	0.00%
2000-09-04	0	1.040	1.040	1.050	1.010	1.040	197,200	203,952	1.0342	0.281	0.281	0.284	0.273	0.281	729,686	0.2795	4.00%
2000-09-01	0	1.000	1.000	1.040	1.000	1.040	112,000	115,200	1.0286	0.270	0.270	0.281	0.270	0.281	414,426	0.2780	0.00%
2000-08-31	0	1.000	-	1.040	1.000	1.020	116,000	116,860	1.0074	0.270	-	0.281	0.270	0.276	429,227	0.2723	-3.85%
2000-08-30	0	1.040	1.020	1.040	1.000	1.040	124,800	129,560	1.0381	0.281	0.276	0.281	0.270	0.281	461,789	0.2806	0.00%
2000-08-29	0	1.040	-	1.040	1.040	1.040	34,000	35,360	1.0400	0.281	-	0.281	0.281	0.281	125,808	0.2811	0.00%
2000-08-28	0	1.040	1.000	1.040	-	-	0	0	-	0.281	0.270	0.281	-	-	0	-	-0.95%
2000-08-25	0	1.050	1.000	1.050	-	-	0	0	-	0.284	0.270	0.284	-	-	0	-	0.00%
2000-08-24	0	1.050	1.000	1.070	1.020	1.050	34,000	35,340	1.0394	0.284	0.270	0.289	0.276	0.284	125,808	0.2809	0.96%
2000-08-23	0	1.040	1.010	1.040	1.030	1.040	90,000	93,400	1.0378	0.281	0.273	0.281	0.278	0.281	333,021	0.2805	-0.95%
2000-08-22	0	1.050	1.040	1.080	1.040	1.050	2,822,000	2,963,080	1.0500	0.284	0.281	0.292	0.281	0.284	10,442,053	0.2838	0.96%
2000-08-21	0	1.040	1.020	1.080	1.040	1.080	163,400	172,876	1.0580	0.281	0.276	0.292	0.281	0.292	604,618	0.2859	-1.89%
2000-08-18	0	1.060	1.000	1.060	1.030	1.060	129,600	133,828	1.0326	0.286	0.270	0.286	0.278	0.286	479,550	0.2791	0.95%
2000-08-17	0	1.050	1.010	1.070	1.030	1.050	115,000	120,620	1.0489	0.284	0.273	0.289	0.278	0.284	425,527	0.2835	-0.94%
2000-08-16	0	1.060	1.060	1.080	1.040	1.060	90,000	94,300	1.0478	0.286	0.286	0.292	0.281	0.286	333,021	0.2832	2.91%
2000-08-15	0	1.030	1.030	1.100	1.030	1.040	84,000	86,820	1.0336	0.278	0.278	0.297	0.278	0.281	310,819	0.2793	-0.96%
2000-08-14	0	1.040	1.040	1.100	1.040	1.080	100,000	106,700	1.0670	0.281	0.281	0.297	0.281	0.292	370,023	0.2884	-3.70%
2000-08-11	0	1.080	1.070	-	-	-	0	0	-	0.292	0.289	-	-	-	0	-	0.00%
2000-08-10	0	1.080	1.070	1.100	1.080	1.100	74,000	80,800	1.0919	0.292	0.289	0.297	0.292	0.297	273,817	0.2951	-1.82%
2000-08-09	0	1.100	1.070	1.100	1.100	1.150	70,000	77,500	1.1071	0.297	0.289	0.297	0.297	0.311	259,016	0.2992	0.00%
2000-08-08	0	1.100	1.070	1.110	1.060	1.100	217,000	237,330	1.0937	0.297	0.289	0.300	0.286	0.297	802,950	0.2956	0.00%
2000-08-07	0	1.100	1.100	1.120	1.060	1.100	58,000	63,000	1.0862	0.297	0.297	0.303	0.286	0.297	214,613	0.2936	3.77%
2000-08-04	0	1.060	1.050	1.120	1.060	1.060	30,000	31,800	1.0600	0.286	0.284	0.303	0.286	0.286	111,007	0.2865	-2.75%
2000-08-03	0	1.090	1.050	1.120	1.090	1.090	30,400	33,100	1.0888	0.295	0.284	0.303	0.295	0.295	112,487	0.2943	-1.80%
2000-08-02	0	1.110	1.060	1.120	1.110	1.110	16,000	17,760	1.1100	0.300	0.286	0.303	0.300	0.300	59,204	0.3000	-2.63%
2000-08-01	0	1.140	1.110	1.140	1.110	1.140	30,000	33,600	1.1200	0.308	0.300	0.308	0.300	0.308	111,007	0.3027	0.00%
2000-07-31	0	1.140	1.120	1.160	1.060	1.140	80,000	88,100	1.1013	0.308	0.303	0.313	0.286	0.308	296,019	0.2976	3.64%
2000-07-28	0	1.100	1.100	1.120	1.100	1.130	92,000	101,500	1.1033	0.297	0.297	0.303	0.297	0.305	340,421	0.2982	-2.65%
2000-07-27	0	1.130	1.100	1.140	1.090	1.130	134,000	149,980	1.1193	0.305	0.297	0.308	0.295	0.305	495,831	0.3025	-1.74%
2000-07-26	0	1.150	1.120	1.150	-	-	0	0	-	0.311	0.303	0.311	-	-	0	-	0.00%
2000-07-25	0	1.150	1.130	1.150	1.150	1.160	90,000	104,080	1.1564	0.311	0.305	0.311	0.311	0.313	333,021	0.3125	0.88%
2000-07-24	0	1.140	1.130	1.170	-	-	0	0	-	0.308	0.305	0.316	-	-	0	-	0.00%
2000-07-21	0	1.140	1.110	1.140	1.110	1.140	240,600	273,382	1.1363	0.308	0.300	0.308	0.300	0.308	890,276	0.3071	-0.87%
2000-07-20	0	1.150	1.100	1.150	1.120	1.150	82,000	93,400	1.1390	0.311	0.297	0.311	0.303	0.311	303,419	0.3078	0.00%
2000-07-19	0	1.150	1.120	-	-	-	0	0	-	0.311	0.303	-	-	-	0	-	0.00%
2000-07-18	0	1.150	1.150	1.200	1.150	1.160	269,326	311,659	1.1572	0.311	0.311	0.324	0.311	0.313	996,569	0.3127	-2.54%
2000-07-17	0	1.180	1.160	1.200	1.180	1.220	246,800	293,108	1.1876	0.319	0.313	0.324	0.319	0.330	913,217	0.3210	0.00%
2000-07-14	0	1.180	1.140	1.180	1.120	1.200	162,000	191,140	1.1799	0.319	0.308	0.319	0.303	0.324	599,437	0.3189	1.72%
2000-07-13	0	1.160	-	1.200	1.160	1.160	31,600	36,560	1.1570	0.313	-	0.324	0.313	0.313	116,927	0.3127	0.00%
2000-07-12	0	1.160	1.140	1.160	1.160	1.180	102,400	119,240	1.1645	0.313	0.308	0.313	0.313	0.319	378,904	0.3147	-0.85%
2000-07-11	0	1.170	1.140	1.170	1.160	1.170	88,794	103,118	1.1613	0.316	0.308	0.316	0.313	0.316	328,558	0.3138	0.86%
2000-07-10	0	1.160	1.160	1.180	1.140	1.180	29,600	34,240	1.1568	0.313	0.313	0.319	0.308	0.319	109,527	0.3126	-1.69%
2000-07-07	0	1.180	-	1.200	1.140	1.180	44,000	51,840	1.1782	0.319	-	0.324	0.308	0.319	162,810	0.3184	-1.67%
2000-07-06	0	1.200	1.130	1.200	-	-	0	0	-	0.324	0.305	0.324	-	-	0	-	0.00%
2000-07-05	0	1.200	1.130	1.200	1.250	1.250	2,000	2,500	1.2500	0.324	0.305	0.324	0.338	0.338	7,400	0.3378	2.56%
2000-07-04	0	1.170	1.170	1.200	1.170	1.170	90,000	101,100	1.1233	0.316	0.316	0.324	0.316	0.316	333,021	0.3036	0.00%
2000-07-03	0	1.170	1.170	1.200	1.150	1.150	17,600	20,160	1.1455	0.316	0.316	0.324	0.311	0.311	65,124	0.3096	-0.85%
2000-06-30	0	1.180	1.150	1.180	1.170	1.180	120,000	141,220	1.1768	0.319	0.311	0.319	0.316	0.319	444,028	0.3180	0.00%
2000-06-29	0	1.180	1.150	1.200	1.180	1.180	120,000	141,600	1.1800	0.319	0.311	0.324	0.319	0.319	444,028	0.3189	-1.67%
2000-06-28	0	1.200	1.150	1.200	1.200	1.200	8,000	9,600	1.2000	0.324	0.311	0.324	0.324	0.324	29,602	0.3243	0.84%
2000-06-27	0	1.190	1.180	1.200	1.180	1.190	62,000	73,760	1.1897	0.322	0.319	0.324	0.319	0.322	229,414	0.3215	-0.83%
2000-06-26	0	1.200	1.180	1.230	1.180	1.200	93,200	111,504	1.1964	0.324	0.319	0.332	0.319	0.324	344,862	0.3233	0.84%
2000-06-23	0	1.190	1.180	1.200	1.160	1.200	151,000	180,800	1.1974	0.322	0.319	0.324	0.313	0.324	558,735	0.3236	2.59%
2000-06-22	0	1.160	1.120	1.200	1.160	1.160	39,000	45,140	1.1574	0.313	0.303	0.324	0.313	0.313	144,309	0.3128	-3.33%
2000-06-21	0	1.200	1.170	1.200	1.170	1.200	81,650	97,472	1.1938	0.324	0.316	0.324	0.316	0.324	302,124	0.3226	0.00%
2000-06-20	0	1.200	1.180	1.200	1.180	1.200	124,000	148,120	1.1945	0.324	0.319	0.324	0.319	0.324	458,829	0.3228	0.84%
2000-06-19	0	1.190	1.190	1.200	1.170	1.200	46,600	55,286	1.1864	0.322	0.322	0.324	0.316	0.324	172,431	0.3206	-4.03%
2000-06-16	0	1.240	1.180	1.240	1.170	1.240	72,000	85,420	1.1864	0.335	0.319	0.335	0.316	0.335	266,417	0.3206	2.48%
2000-06-15	0	1.210	1.210	1.240	1.180	1.250	356,160	430,932	1.2099	0.327	0.327	0.335	0.319	0.338	1,317,874	0.3270	-6.20%
2000-06-14	0	1.290	1.250	1.290	1.200	1.300	210,108	263,247	1.2529	0.349	0.338	0.349	0.324	0.351	777,448	0.3386	4.88%
2000-06-13	0	1.230	1.200	1.260	1.130	1.230	335,200	393,036	1.1725	0.332	0.324	0.341	0.305	0.332	1,240,318	0.3169	6.96%
2000-06-12	0	1.150	1.150	1.170	1.150	1.160	36,000	41,700	1.1583	0.311	0.311	0.316	0.311	0.313	133,208	0.3130	0.00%
2000-06-09	0	1.150	1.150	1.210	1.150	1.170	88,000	102,800	1.1682	0.311	0.311	0.327	0.311	0.316	325,620	0.3157	-1.71%
2000-06-08	0	1.170	1.150	1.200	1.150	1.200	110,000	129,600	1.1782	0.316	0.311	0.324	0.311	0.324	407,025	0.3184	-0.85%
2000-06-07	0	1.180	1.180	1.210	1.180	1.180	4,000	4,720	1.1800	0.319	0.319	0.327	0.319	0.319	14,801	0.3189	-1.67%
2000-06-05	0	1.200	-	1.220	1.200	1.200	86,576	103,851	1.1995	0.324	-	0.330	0.324	0.324	320,351	0.3242	1.69%
2000-06-02	0	1.180	1.180	1.200	1.180	1.180	46,000	54,280	1.1800	0.319	0.319	0.324	0.319	0.319	170,211	0.3189	0.00%
2000-06-01	0	1.180	1.180	1.200	1.170	1.180	95,000	111,540	1.1741	0.319	0.319	0.324	0.316	0.319	351,522	0.3173	-1.67%
2000-05-31	0	1.200	1.170	1.240	1.150	1.200	165,000	196,500	1.1909	0.324	0.316	0.335	0.311	0.324	610,538	0.3218	4.35%
2000-05-30	0	1.150	-	1.150	1.150	1.150	20,000	23,000	1.1500	0.311	-	0.311	0.311	0.311	74,005	0.3108	0.00%
2000-05-29	0	1.150	-	1.150	-	-	1,600	1,712	1.0700	0.311	-	0.311	-	-	5,920	0.2892	-1.71%
2000-05-26	0	1.170	-	1.170	-	-	0	0	-	0.316	-	0.316	-	-	0	-	-2.50%
2000-05-25	0	1.200	-	1.200	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
2000-05-24	0	1.200	1.200	1.250	1.200	1.250	505,800	622,682	1.2311	0.324	0.324	0.338	0.324	0.338	1,871,577	0.3327	-3.23%
2000-05-23	0	1.240	1.240	1.260	1.200	1.280	728,000	899,120	1.2351	0.335	0.335	0.341	0.324	0.346	2,693,768	0.3338	7.83%
2000-05-22	0	1.150	1.150	1.180	1.120	1.150	954,000	1,069,200	1.1208	0.311	0.311	0.319	0.303	0.311	3,530,021	0.3029	1.77%
2000-05-19	0	1.130	1.130	1.180	1.120	1.180	566,048	649,204	1.1469	0.305	0.305	0.319	0.303	0.319	2,094,509	0.3100	0.00%
2000-05-18	0	1.130	1.130	-	1.130	1.130	131,000	147,980	1.1296	0.305	0.305	-	0.305	0.305	484,730	0.3053	-1.74%
2000-05-17	0	1.150	1.140	1.180	1.150	1.160	250,000	288,000	1.1520	0.311	0.308	0.319	0.311	0.313	925,058	0.3113	-1.71%
2000-05-16	0	1.170	1.130	1.170	1.170	1.170	64,000	74,880	1.1700	0.316	0.305	0.316	0.316	0.316	236,815	0.3162	0.00%
2000-05-15	0	1.170	1.170	1.180	1.150	1.180	60,000	70,160	1.1693	0.316	0.316	0.319	0.311	0.319	222,014	0.3160	0.00%
2000-05-12	0	1.170	1.170	1.200	1.160	1.160	10,000	11,600	1.1600	0.316	0.316	0.324	0.313	0.313	37,002	0.3135	-2.50%
2000-05-10	0	1.200	1.180	1.230	1.160	1.200	284,000	338,100	1.1905	0.324	0.319	0.332	0.313	0.324	1,050,866	0.3217	1.69%
2000-05-09	0	1.180	1.150	1.180	1.150	1.200	254,000	302,620	1.1914	0.319	0.311	0.319	0.311	0.324	939,859	0.3220	1.72%
2000-05-08	0	1.160	1.160	1.200	1.150	1.180	178,000	206,500	1.1601	0.313	0.313	0.324	0.311	0.319	658,641	0.3135	-1.69%
2000-05-05	0	1.180	1.180	1.240	1.150	1.220	146,000	170,200	1.1658	0.319	0.319	0.335	0.311	0.330	540,234	0.3150	-3.28%
2000-05-04	0	1.220	-	1.220	1.230	1.230	140,000	172,200	1.2300	0.330	-	0.330	0.332	0.332	518,032	0.3324	1.67%
2000-05-03	0	1.200	1.170	1.200	1.110	1.200	40,000	46,200	1.1550	0.324	0.316	0.324	0.300	0.324	148,009	0.3121	0.00%
2000-05-02	0	1.200	-	1.200	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
2000-04-28	0	1.200	1.130	1.200	1.200	1.200	60,000	72,000	1.2000	0.324	0.305	0.324	0.324	0.324	222,014	0.3243	3.45%
2000-04-27	0	1.160	1.120	1.160	1.120	1.160	90,000	103,640	1.1516	0.313	0.303	0.313	0.303	0.313	333,021	0.3112	1.75%
2000-04-26	0	1.140	1.140	1.150	1.130	1.150	732,000	833,840	1.1391	0.308	0.308	0.311	0.305	0.311	2,708,569	0.3079	-0.87%
2000-04-25	0	1.150	1.110	-	1.110	1.150	193,200	218,920	1.1331	0.311	0.300	-	0.300	0.311	714,885	0.3062	-2.54%
2000-04-20	0	1.180	1.150	1.190	1.180	1.200	214,000	252,600	1.1804	0.319	0.311	0.322	0.319	0.324	791,850	0.3190	0.00%
2000-04-19	0	1.180	1.180	1.190	1.180	1.200	408,000	486,180	1.1916	0.319	0.319	0.322	0.319	0.324	1,509,694	0.3220	-0.84%
2000-04-18	0	1.190	1.190	1.200	1.160	1.210	1,143,200	1,350,544	1.1814	0.322	0.322	0.324	0.313	0.327	4,230,105	0.3193	2.59%
2000-04-17	0	1.160	-	1.160	1.160	1.240	1,490,000	1,780,500	1.1950	0.313	-	0.313	0.313	0.335	5,513,345	0.3229	-7.20%
2000-04-14	0	1.250	1.250	1.280	1.220	1.280	92,800	114,128	1.2298	0.338	0.338	0.346	0.330	0.346	343,381	0.3324	-0.79%
2000-04-13	0	1.260	1.250	1.280	1.250	1.300	434,000	543,400	1.2521	0.341	0.338	0.346	0.338	0.351	1,605,900	0.3384	-2.33%
2000-04-12	0	1.290	1.290	1.300	1.290	1.310	309,000	401,950	1.3008	0.349	0.349	0.351	0.349	0.354	1,143,372	0.3515	-1.53%
2000-04-11	0	1.310	1.310	1.320	1.260	1.330	820,400	1,078,184	1.3142	0.354	0.354	0.357	0.341	0.359	3,035,670	0.3552	0.77%
2000-04-10	0	1.300	1.300	1.330	1.260	1.320	221,435	286,168	1.2923	0.351	0.351	0.359	0.341	0.357	819,361	0.3493	-2.99%
2000-04-07	0	1.340	1.300	1.340	1.280	1.350	1,532,288	1,995,428	1.3023	0.362	0.351	0.362	0.346	0.365	5,669,820	0.3519	4.69%
2000-04-06	0	1.280	1.250	1.280	1.230	1.280	671,200	844,656	1.2584	0.346	0.338	0.346	0.332	0.346	2,483,595	0.3401	3.23%
2000-04-05	0	1.240	1.170	1.240	1.160	1.280	2,220,000	2,679,660	1.2071	0.335	0.316	0.335	0.313	0.346	8,214,514	0.3262	-6.77%
2000-04-03	0	1.330	1.310	1.330	1.300	1.360	2,081,800	2,767,904	1.3296	0.359	0.354	0.359	0.351	0.368	7,703,142	0.3593	-3.62%
2000-03-31	0	1.380	1.350	1.390	1.350	1.400	1,609,800	2,200,884	1.3672	0.373	0.365	0.376	0.365	0.378	5,956,633	0.3695	-2.13%
2000-03-30	0	1.410	1.380	1.410	1.390	1.440	1,642,700	2,317,250	1.4106	0.381	0.373	0.381	0.376	0.389	6,078,370	0.3812	-3.42%
2000-03-29	0	1.460	1.440	1.460	1.420	1.460	2,067,600	2,982,344	1.4424	0.395	0.389	0.395	0.384	0.395	7,650,598	0.3898	-0.68%
2000-03-28	0	1.470	1.440	1.470	1.430	1.480	1,965,348	2,841,647	1.4459	0.397	0.389	0.397	0.386	0.400	7,272,242	0.3908	-1.34%
2000-03-27	0	1.490	1.450	1.500	1.440	1.590	6,198,009	9,373,913	1.5124	0.403	0.392	0.405	0.389	0.430	22,934,068	0.4087	0.00%
2000-03-24	0	1.490	1.480	1.490	1.360	1.510	7,536,214	11,044,678	1.4655	0.403	0.400	0.403	0.368	0.408	27,885,736	0.3961	10.37%
2000-03-23	0	1.350	1.340	1.350	1.260	1.360	8,102,868	10,669,910	1.3168	0.365	0.362	0.365	0.341	0.368	29,982,487	0.3559	5.47%
2000-03-22	0	1.280	1.260	1.280	1.250	1.290	718,835	916,510	1.2750	0.346	0.341	0.346	0.338	0.349	2,659,856	0.3446	0.79%
2000-03-21	0	1.270	1.250	1.270	1.200	1.290	2,862,000	3,556,280	1.2426	0.343	0.338	0.343	0.324	0.349	10,590,062	0.3358	0.00%
2000-03-20	0	1.270	1.270	1.290	1.200	1.300	1,564,000	1,958,206	1.2520	0.343	0.343	0.349	0.324	0.351	5,787,162	0.3384	3.25%
2000-03-17	0	1.230	1.190	1.230	1.180	1.230	487,000	584,340	1.1999	0.332	0.322	0.332	0.319	0.332	1,802,013	0.3243	2.50%
2000-03-16	0	1.200	1.160	1.200	1.160	1.240	515,200	627,724	1.2184	0.324	0.313	0.324	0.313	0.335	1,906,359	0.3293	-4.00%
2000-03-15	0	1.250	1.230	1.260	1.200	1.260	745,800	923,404	1.2381	0.338	0.332	0.341	0.324	0.341	2,759,633	0.3346	0.00%
2000-03-14	0	1.250	1.230	1.250	1.180	1.250	1,497,713	1,840,730	1.2290	0.338	0.332	0.338	0.319	0.338	5,541,885	0.3321	3.31%
2000-03-13	0	1.210	1.210	1.230	1.200	1.290	978,000	1,212,540	1.2398	0.327	0.327	0.332	0.324	0.349	3,618,826	0.3351	-4.72%
2000-03-10	0	1.270	1.260	1.280	1.170	1.310	2,870,800	3,570,808	1.2438	0.343	0.341	0.346	0.316	0.354	10,622,624	0.3362	3.25%
2000-03-09	0	1.230	1.230	1.260	1.180	1.350	4,119,249	5,149,764	1.2502	0.332	0.332	0.341	0.319	0.365	15,242,175	0.3379	2.50%
2000-03-08	0	1.200	1.200	1.230	1.190	1.290	1,594,800	1,964,108	1.2316	0.324	0.324	0.332	0.322	0.349	5,901,129	0.3328	-6.98%
2000-03-07	0	1.290	1.280	1.290	1.200	1.300	2,419,800	3,078,672	1.2723	0.349	0.346	0.349	0.324	0.351	8,953,820	0.3438	7.50%
2000-03-06	0	1.200	1.200	1.220	1.160	1.260	964,000	1,171,816	1.2156	0.324	0.324	0.330	0.313	0.341	3,567,023	0.3285	1.69%
2000-03-03	0	1.180	1.160	1.200	1.150	1.200	341,583	404,869	1.1853	0.319	0.313	0.324	0.311	0.324	1,263,936	0.3203	0.00%
2000-03-02	0	1.180	1.180	1.200	1.180	1.240	400,000	477,200	1.1930	0.319	0.319	0.324	0.319	0.335	1,480,093	0.3224	1.72%
2000-03-01	0	1.160	1.160	1.190	1.150	1.230	386,000	457,880	1.1862	0.313	0.313	0.322	0.311	0.332	1,428,289	0.3206	-0.85%
2000-02-29	0	1.170	1.100	1.170	1.130	1.170	110,000	125,900	1.1445	0.316	0.297	0.316	0.305	0.316	407,025	0.3093	8.33%
2000-02-28	0	1.080	1.080	-	1.080	1.080	48,400	52,256	1.0797	0.292	0.292	-	0.292	0.292	179,091	0.2918	0.00%
2000-02-25	0	1.080	1.080	1.100	1.080	1.100	230,000	251,000	1.0913	0.292	0.292	0.297	0.292	0.297	851,053	0.2949	-5.26%
2000-02-24	0	1.140	1.140	1.200	1.130	1.220	384,000	448,340	1.1676	0.308	0.308	0.324	0.305	0.330	1,420,889	0.3155	0.00%
2000-02-23	0	1.140	1.140	1.280	1.140	1.180	130,000	151,000	1.1615	0.308	0.308	0.346	0.308	0.319	481,030	0.3139	0.00%
2000-02-22	0	1.140	1.140	1.180	1.140	1.200	296,000	344,500	1.1639	0.308	0.308	0.319	0.308	0.324	1,095,268	0.3145	-7.32%
2000-02-21	0	1.230	1.210	1.260	1.230	1.280	273,800	342,430	1.2507	0.332	0.327	0.341	0.332	0.346	1,013,123	0.3380	-3.91%
2000-02-18	0	1.280	1.260	1.280	1.250	1.300	281,200	357,156	1.2701	0.346	0.341	0.346	0.338	0.351	1,040,505	0.3433	1.59%
2000-02-17	0	1.260	1.260	1.300	1.210	1.280	381,800	475,006	1.2441	0.341	0.341	0.351	0.327	0.346	1,412,748	0.3362	0.80%
2000-02-16	0	1.250	1.250	1.320	1.240	1.300	583,056	735,547	1.2615	0.338	0.338	0.357	0.335	0.351	2,157,442	0.3409	-0.79%
2000-02-15	0	1.260	1.260	1.310	1.260	1.320	534,000	685,120	1.2830	0.341	0.341	0.354	0.341	0.357	1,975,924	0.3467	-5.97%
2000-02-14	0	1.340	1.320	1.340	1.280	1.340	3,892,400	5,082,230	1.3057	0.362	0.357	0.362	0.346	0.362	14,402,781	0.3529	3.08%
2000-02-11	0	1.300	1.300	1.350	1.280	1.400	1,725,800	2,264,788	1.3123	0.351	0.351	0.365	0.346	0.378	6,385,859	0.3547	3.17%
2000-02-10	0	1.260	1.240	1.280	1.260	1.310	437,000	561,170	1.2841	0.341	0.335	0.346	0.341	0.354	1,617,001	0.3470	-5.26%
2000-02-09	0	1.330	1.330	1.390	1.320	1.420	124,600	169,970	1.3641	0.359	0.359	0.376	0.357	0.384	461,049	0.3687	-5.00%
2000-02-08	0	1.400	1.350	1.400	1.360	1.400	56,000	77,200	1.3786	0.378	0.365	0.378	0.368	0.378	207,213	0.3726	2.94%
2000-02-03	0	1.360	1.350	1.390	1.350	1.360	144,200	195,994	1.3592	0.368	0.365	0.376	0.365	0.368	533,573	0.3673	-2.16%
2000-02-02	0	1.390	1.390	1.410	1.360	1.420	379,320	533,702	1.4070	0.376	0.376	0.381	0.368	0.384	1,403,572	0.3802	-2.11%
2000-02-01	0	1.420	1.420	1.430	1.390	1.440	635,600	905,268	1.4243	0.384	0.384	0.386	0.376	0.389	2,351,867	0.3849	2.16%
2000-01-31	0	1.390	1.390	1.400	1.370	1.420	386,000	542,140	1.4045	0.376	0.376	0.378	0.370	0.384	1,428,289	0.3796	0.00%
2000-01-28	0	1.390	1.390	1.400	1.390	1.650	927,200	1,350,704	1.4568	0.376	0.376	0.378	0.376	0.446	3,430,855	0.3937	-6.71%
2000-01-27	0	1.490	1.480	1.530	1.470	1.580	15,494,310	24,063,501	1.5531	0.403	0.400	0.413	0.397	0.427	57,332,532	0.4197	2.05%
2000-01-26	0	1.460	1.450	1.470	1.360	1.470	4,042,200	5,790,644	1.4325	0.395	0.392	0.397	0.368	0.397	14,957,075	0.3872	7.35%
2000-01-25	0	1.360	1.370	1.400	1.260	1.390	1,804,482	2,422,108	1.3423	0.368	0.370	0.378	0.341	0.376	6,677,001	0.3628	7.94%
2000-01-24	0	1.260	1.230	1.280	1.220	1.260	301,800	375,424	1.2439	0.341	0.332	0.346	0.330	0.341	1,116,730	0.3362	0.00%
2000-01-21	0	1.260	1.250	-	1.200	1.260	346,400	431,960	1.2470	0.341	0.338	-	0.324	0.341	1,281,760	0.3370	2.44%
2000-01-20	0	1.230	1.230	1.260	1.230	1.300	410,800	517,220	1.2591	0.332	0.332	0.341	0.332	0.351	1,520,055	0.3403	-5.38%
2000-01-19	0	1.300	1.270	1.300	1.250	1.300	3,315,280	4,304,956	1.2985	0.351	0.343	0.351	0.338	0.351	12,267,303	0.3509	3.17%
2000-01-18	0	1.260	1.260	1.280	1.250	1.280	174,000	221,820	1.2748	0.341	0.341	0.346	0.338	0.346	643,840	0.3445	0.80%
2000-01-17	0	1.250	1.230	1.250	1.250	1.300	371,000	469,880	1.2665	0.338	0.332	0.338	0.338	0.351	1,372,786	0.3423	-2.34%
2000-01-14	0	1.280	1.280	1.290	1.270	1.300	4,206,308	5,457,625	1.2975	0.346	0.346	0.349	0.343	0.351	15,564,313	0.3506	-1.54%
2000-01-13	0	1.300	1.270	1.300	1.240	1.320	3,852,400	5,000,080	1.2979	0.351	0.343	0.351	0.335	0.357	14,254,771	0.3508	3.17%
2000-01-12	0	1.260	1.250	1.290	1.260	1.260	40,000	50,400	1.2600	0.341	0.338	0.349	0.341	0.341	148,009	0.3405	-0.79%
2000-01-11	0	1.270	1.270	1.300	1.270	1.310	533,400	689,156	1.2920	0.343	0.343	0.351	0.343	0.354	1,973,703	0.3492	-3.79%
2000-01-10	0	1.320	1.290	1.320	1.280	1.340	350,000	454,500	1.2986	0.357	0.349	0.357	0.346	0.362	1,295,081	0.3509	5.60%
2000-01-07	0	1.250	1.250	1.270	1.240	1.340	704,800	880,660	1.2495	0.338	0.338	0.343	0.335	0.362	2,607,923	0.3377	-3.85%
2000-01-06	0	1.300	1.200	1.300	1.260	1.310	380,000	489,880	1.2892	0.351	0.324	0.351	0.341	0.354	1,406,088	0.3484	-1.52%
2000-01-05	0	1.320	1.270	-	1.200	1.320	776,000	980,370	1.2634	0.357	0.343	-	0.324	0.357	2,871,380	0.3414	-2.22%
2000-01-04	0	1.350	1.340	1.360	1.280	1.350	999,800	1,329,968	1.3302	0.365	0.362	0.368	0.346	0.365	3,699,491	0.3595	2.27%
2000-01-03	0	1.320	1.280	1.330	1.300	1.390	186,000	247,480	1.3305	0.357	0.346	0.359	0.351	0.376	688,243	0.3596	0.00%
1999-12-30	0	1.320	1.300	1.330	1.280	1.350	772,000	1,013,080	1.3123	0.357	0.351	0.359	0.346	0.365	2,856,579	0.3546	-0.75%
1999-12-29	0	1.330	1.330	1.340	1.280	1.410	1,921,800	2,591,798	1.3486	0.359	0.359	0.362	0.346	0.381	7,111,105	0.3645	-2.92%
1999-12-28	0	1.370	1.350	1.390	1.240	1.400	1,903,360	2,477,841	1.3018	0.370	0.365	0.376	0.335	0.378	7,042,872	0.3518	10.48%
1999-12-24	0	1.240	1.180	1.240	1.160	1.240	300,800	363,988	1.2101	0.335	0.319	0.335	0.313	0.335	1,113,030	0.3270	10.71%
1999-12-23	0	1.120	1.110	1.130	1.090	1.120	268,000	295,800	1.1037	0.303	0.300	0.305	0.295	0.303	991,662	0.2983	2.75%
1999-12-22	0	1.090	1.070	1.100	1.090	1.090	226,000	246,340	1.0900	0.295	0.289	0.297	0.295	0.295	836,252	0.2946	-0.91%
1999-12-21	0	1.100	-	1.100	1.100	1.100	26,000	27,950	1.0750	0.297	-	0.297	0.297	0.297	96,206	0.2905	-0.90%
1999-12-20	0	1.110	1.100	1.110	1.070	1.110	12,000	12,980	1.0817	0.300	0.297	0.300	0.289	0.300	44,403	0.2923	3.74%
1999-12-17	0	1.070	-	1.080	1.070	1.090	264,800	285,136	1.0768	0.289	-	0.292	0.289	0.295	979,821	0.2910	0.94%
1999-12-16	0	1.060	1.050	1.090	1.050	1.100	261,000	280,620	1.0752	0.286	0.284	0.295	0.284	0.297	965,760	0.2906	1.92%
1999-12-15	0	1.040	0.990	1.040	0.980	1.040	94,800	94,380	0.9956	0.281	0.268	0.281	0.265	0.281	350,782	0.2691	4.00%
1999-12-14	0	1.000	1.000	1.040	1.000	1.040	189,000	195,830	1.0361	0.270	0.270	0.281	0.270	0.281	699,344	0.2800	-3.85%
1999-12-13	0	1.040	1.040	1.080	1.040	1.100	215,600	229,224	1.0632	0.281	0.281	0.292	0.281	0.297	797,770	0.2873	-5.45%
1999-12-10	0	1.100	1.060	1.100	1.040	1.100	87,000	91,620	1.0531	0.297	0.286	0.297	0.281	0.297	321,920	0.2846	3.77%
1999-12-09	0	1.060	1.050	1.080	1.050	1.090	450,000	485,400	1.0787	0.286	0.284	0.292	0.284	0.295	1,665,104	0.2915	-5.36%
1999-12-08	0	1.120	1.090	1.120	1.080	1.130	430,000	472,620	1.0991	0.303	0.295	0.303	0.292	0.305	1,591,100	0.2970	-0.88%
1999-12-07	0	1.130	1.130	1.140	1.130	1.150	381,600	435,044	1.1401	0.305	0.305	0.308	0.305	0.311	1,412,008	0.3081	-2.59%
1999-12-06	0	1.160	1.140	1.200	1.140	1.210	130,000	151,240	1.1634	0.313	0.308	0.324	0.308	0.327	481,030	0.3144	-3.33%
1999-12-03	0	1.200	1.200	1.220	1.160	1.240	860,900	1,031,704	1.1984	0.324	0.324	0.330	0.313	0.335	3,185,529	0.3239	0.00%
1999-12-02	0	1.200	1.160	1.210	1.130	1.210	1,174,000	1,363,180	1.1611	0.324	0.313	0.327	0.305	0.327	4,344,072	0.3138	4.35%
1999-12-01	0	1.150	1.140	1.170	1.150	1.180	454,000	529,620	1.1666	0.311	0.308	0.316	0.311	0.319	1,679,905	0.3153	-4.17%
1999-11-30	0	1.200	1.190	1.210	1.170	1.240	728,400	875,232	1.2016	0.324	0.322	0.327	0.316	0.335	2,695,249	0.3247	-1.64%
1999-11-29	0	1.220	1.210	1.230	1.130	1.270	3,399,663	4,129,835	1.2148	0.330	0.327	0.332	0.305	0.343	12,579,540	0.3283	7.02%
1999-11-26	0	1.140	1.140	1.170	1.130	1.240	785,600	927,260	1.1803	0.308	0.308	0.316	0.305	0.335	2,906,902	0.3190	-8.06%
1999-11-25	0	1.240	1.240	1.260	1.240	1.330	922,400	1,184,100	1.2837	0.335	0.335	0.341	0.335	0.359	3,413,093	0.3469	-4.62%
1999-11-24	0	1.300	1.290	1.300	1.280	1.300	2,378,200	3,083,944	1.2968	0.351	0.349	0.351	0.346	0.351	8,799,890	0.3505	0.78%
1999-11-23	0	1.290	1.270	1.300	1.270	1.360	1,779,880	2,312,706	1.2994	0.349	0.343	0.351	0.343	0.368	6,585,968	0.3512	-3.01%
1999-11-22	0	1.330	1.330	1.340	1.290	1.420	4,935,000	6,768,810	1.3716	0.359	0.359	0.362	0.349	0.384	18,260,642	0.3707	2.31%
1999-11-19	0	1.300	1.250	1.300	1.250	1.340	889,800	1,163,356	1.3074	0.351	0.338	0.351	0.338	0.362	3,292,466	0.3533	-2.99%
1999-11-18	0	1.340	1.330	1.340	1.300	1.420	6,997,344	9,632,523	1.3766	0.362	0.359	0.362	0.351	0.384	25,891,792	0.3720	0.75%
1999-11-17	0	1.330	1.310	1.340	1.310	1.350	947,103	1,255,770	1.3259	0.359	0.354	0.362	0.354	0.365	3,504,500	0.3583	-1.48%
1999-11-16	0	1.350	1.340	1.350	1.340	1.460	3,374,718	4,584,708	1.3585	0.365	0.362	0.365	0.362	0.395	12,487,238	0.3672	-6.90%
1999-11-15	0	1.450	1.420	1.450	1.420	1.480	1,722,300	2,517,254	1.4616	0.392	0.384	0.392	0.384	0.400	6,372,909	0.3950	1.40%
1999-11-12	0	1.430	1.410	1.430	1.400	1.450	945,798	1,354,187	1.4318	0.386	0.381	0.386	0.378	0.392	3,499,671	0.3869	-0.69%
1999-11-11	0	1.440	1.410	1.440	1.380	1.450	3,145,800	4,445,082	1.4130	0.389	0.381	0.389	0.373	0.392	11,640,188	0.3819	1.41%
1999-11-10	0	1.420	1.410	1.420	1.280	1.440	5,270,488	7,420,886	1.4080	0.384	0.381	0.384	0.346	0.389	19,502,025	0.3805	9.23%
1999-11-09	0	1.300	1.290	1.300	1.230	1.300	985,435	1,244,488	1.2629	0.351	0.349	0.351	0.332	0.351	3,646,338	0.3413	6.56%
1999-11-08	0	1.220	1.220	1.230	1.220	1.250	669,391	821,634	1.2274	0.330	0.330	0.332	0.330	0.338	2,476,902	0.3317	-2.40%
1999-11-05	0	1.250	1.240	1.260	1.220	1.250	1,041,800	1,292,454	1.2406	0.338	0.335	0.341	0.330	0.338	3,854,901	0.3353	-0.79%
1999-11-04	0	1.260	1.240	1.270	1.200	1.260	968,200	1,200,152	1.2396	0.341	0.335	0.343	0.324	0.341	3,582,564	0.3350	2.44%
1999-11-03	0	1.230	1.210	1.230	1.160	1.250	3,764,172	4,565,175	1.2128	0.332	0.327	0.332	0.313	0.338	13,928,307	0.3278	6.96%
1999-11-02	0	1.150	1.150	1.160	1.040	1.160	2,513,400	2,838,516	1.1294	0.311	0.311	0.313	0.281	0.313	9,300,162	0.3052	7.48%
1999-11-01	0	1.070	1.070	1.080	1.050	1.070	656,600	695,936	1.0599	0.289	0.289	0.292	0.284	0.289	2,429,572	0.2864	0.94%
1999-10-29	0	1.060	1.060	1.080	1.020	1.120	1,006,000	1,089,450	1.0830	0.286	0.286	0.292	0.276	0.303	3,722,433	0.2927	-2.75%
1999-10-28	0	1.090	1.080	1.090	1.000	1.090	853,000	908,340	1.0649	0.295	0.292	0.295	0.270	0.295	3,156,297	0.2878	9.00%
1999-10-27	0	1.000	0.980	1.020	0.930	1.000	449,308	437,317	0.9733	0.270	0.265	0.276	0.251	0.270	1,662,544	0.2630	7.53%
1999-10-26	0	0.930	0.930	0.960	0.920	0.960	128,176	120,913	0.9433	0.251	0.251	0.259	0.249	0.259	474,281	0.2549	-3.12%
1999-10-25	0	0.960	0.960	0.970	0.930	0.960	956,080	913,156	0.9551	0.259	0.259	0.262	0.251	0.259	3,537,717	0.2581	2.13%
1999-10-22	0	0.940	0.940	0.950	0.900	0.940	803,200	751,108	0.9351	0.254	0.254	0.257	0.243	0.254	2,972,026	0.2527	4.44%
1999-10-21	0	0.900	0.880	0.900	0.890	0.910	416,600	375,304	0.9009	0.243	0.238	0.243	0.241	0.246	1,541,516	0.2435	0.00%
1999-10-20	0	0.900	0.870	0.930	0.870	0.900	170,000	151,300	0.8900	0.243	0.235	0.251	0.235	0.243	629,039	0.2405	3.45%
1999-10-19	0	0.870	0.850	0.870	0.840	0.870	554,600	476,340	0.8589	0.235	0.230	0.235	0.227	0.235	2,052,148	0.2321	0.00%
1999-10-15	0	0.870	0.870	0.880	0.860	0.870	81,000	70,320	0.8681	0.235	0.235	0.238	0.232	0.235	299,719	0.2346	-2.25%
1999-10-14	0	0.890	0.880	0.900	0.880	0.920	422,000	381,620	0.9043	0.241	0.238	0.243	0.238	0.249	1,561,498	0.2444	0.00%
1999-10-13	0	0.890	0.890	0.930	0.880	0.930	477,200	433,544	0.9085	0.241	0.241	0.251	0.238	0.251	1,765,750	0.2455	-1.11%
1999-10-12	0	0.900	0.900	0.940	0.860	0.940	927,400	854,428	0.9213	0.243	0.243	0.254	0.232	0.254	3,431,595	0.2490	3.45%
1999-10-11	0	0.870	0.870	0.920	0.870	0.870	114,000	99,180	0.8700	0.235	0.235	0.249	0.235	0.235	421,826	0.2351	-1.14%
1999-10-08	0	0.880	0.880	0.910	0.880	0.900	216,400	194,412	0.8984	0.238	0.238	0.246	0.238	0.243	800,730	0.2428	-5.38%
1999-10-07	0	0.930	0.890	0.940	0.880	0.950	923,400	867,850	0.9398	0.251	0.241	0.254	0.238	0.257	3,416,794	0.2540	9.41%
1999-10-06	0	0.850	0.840	0.860	0.840	0.880	279,800	238,212	0.8514	0.230	0.227	0.232	0.227	0.238	1,035,325	0.2301	3.66%
1999-10-05	0	0.820	0.820	0.840	0.820	0.860	394,000	324,840	0.8245	0.222	0.222	0.227	0.222	0.232	1,457,891	0.2228	-3.53%
1999-10-04	0	0.850	0.840	0.870	0.820	0.850	309,800	262,964	0.8488	0.230	0.227	0.235	0.222	0.230	1,146,332	0.2294	1.19%
1999-09-30	0	0.840	0.840	0.860	0.840	0.850	440,000	371,200	0.8436	0.227	0.227	0.232	0.227	0.230	1,628,102	0.2280	1.20%
1999-09-29	0	0.830	0.830	0.870	0.830	0.830	130,000	107,900	0.8300	0.224	0.224	0.235	0.224	0.224	481,030	0.2243	-3.49%
1999-09-28	0	0.860	0.840	0.870	0.840	0.860	1,229,000	1,050,020	0.8544	0.232	0.227	0.235	0.227	0.232	4,547,584	0.2309	1.18%
1999-09-27	0	0.850	0.850	0.880	0.840	0.900	840,000	720,640	0.8579	0.230	0.230	0.238	0.227	0.243	3,108,194	0.2319	-4.49%
1999-09-24	0	0.890	0.890	0.910	0.890	0.910	1,115,800	1,002,302	0.8983	0.241	0.241	0.246	0.241	0.246	4,128,718	0.2428	-4.30%
1999-09-23	0	0.930	0.920	0.940	0.920	0.940	1,166,828	1,089,360	0.9336	0.251	0.249	0.254	0.249	0.254	4,317,534	0.2523	-2.11%
1999-09-22	0	0.950	0.940	0.960	0.900	0.960	1,212,000	1,121,704	0.9255	0.257	0.254	0.259	0.243	0.259	4,484,680	0.2501	1.06%
1999-09-21	0	0.940	0.930	0.940	0.930	0.970	568,000	536,340	0.9443	0.254	0.251	0.254	0.251	0.262	2,101,731	0.2552	-1.05%
1999-09-20	0	0.950	0.940	0.950	0.890	0.950	2,356,400	2,170,208	0.9210	0.257	0.254	0.257	0.241	0.257	8,719,225	0.2489	4.40%
1999-09-17	0	0.910	0.890	0.930	0.880	0.920	961,800	873,274	0.9080	0.246	0.241	0.251	0.238	0.249	3,558,883	0.2454	1.11%
1999-09-15	0	0.900	0.900	0.910	0.890	0.910	1,043,000	941,358	0.9025	0.243	0.243	0.246	0.241	0.246	3,859,341	0.2439	0.00%
1999-09-14	0	0.900	0.900	0.920	0.890	0.920	1,938,160	1,759,291	0.9077	0.243	0.243	0.249	0.241	0.249	7,171,641	0.2453	0.00%
1999-09-13	0	0.900	0.880	0.900	0.880	0.900	432,400	387,324	0.8958	0.243	0.238	0.243	0.238	0.243	1,599,980	0.2421	1.12%
1999-09-10	0	0.890	0.890	0.900	0.880	0.910	3,305,200	2,947,964	0.8919	0.241	0.241	0.243	0.238	0.246	12,230,005	0.2410	1.14%
1999-09-09	0	0.880	0.860	0.880	0.820	0.880	2,602,000	2,246,640	0.8634	0.238	0.232	0.238	0.222	0.238	9,628,002	0.2333	2.33%
1999-09-08	0	0.860	0.830	0.860	0.790	0.880	1,175,000	982,690	0.8363	0.232	0.224	0.232	0.214	0.238	4,347,772	0.2260	6.17%
1999-09-07	0	0.810	0.800	0.830	0.800	0.810	80,000	64,500	0.8063	0.219	0.216	0.224	0.216	0.219	296,019	0.2179	0.00%
1999-09-06	0	0.810	0.810	0.820	0.790	0.820	303,000	247,790	0.8178	0.219	0.219	0.222	0.214	0.222	1,121,170	0.2210	1.25%
1999-09-03	0	0.800	0.790	0.830	0.780	0.800	230,000	183,520	0.7979	0.216	0.214	0.224	0.211	0.216	851,053	0.2156	0.00%
1999-09-02	0	0.800	0.800	0.810	0.800	0.800	692,222	553,667	0.7998	0.216	0.216	0.219	0.216	0.216	2,561,382	0.2162	0.00%
1999-09-01	0	0.800	0.790	0.800	0.790	0.800	511,048	407,565	0.7975	0.216	0.214	0.216	0.214	0.216	1,890,996	0.2155	0.00%
1999-08-31	0	0.800	0.800	0.810	0.790	0.810	1,052,000	846,532	0.8047	0.216	0.216	0.219	0.214	0.219	3,892,643	0.2175	0.00%
1999-08-30	0	0.800	0.800	0.820	0.780	0.810	369,000	297,020	0.8049	0.216	0.216	0.222	0.211	0.219	1,365,385	0.2175	0.00%
1999-08-27	0	0.800	0.780	0.800	0.770	0.800	290,000	229,900	0.7928	0.216	0.211	0.216	0.208	0.216	1,073,067	0.2142	0.00%
1999-08-26	0	0.800	0.780	0.800	0.770	0.810	1,031,200	811,316	0.7868	0.216	0.211	0.216	0.208	0.219	3,815,679	0.2126	0.00%
1999-08-25	0	0.800	0.790	0.820	0.780	0.800	2,139,941	1,682,096	0.7860	0.216	0.214	0.222	0.211	0.216	7,918,277	0.2124	3.90%
1999-08-24	0	0.770	0.760	0.780	0.750	0.770	748,000	569,720	0.7617	0.208	0.205	0.211	0.203	0.208	2,767,773	0.2058	4.05%
1999-08-23	0	0.740	0.730	0.750	0.730	0.740	270,000	197,600	0.7319	0.200	0.197	0.203	0.197	0.200	999,062	0.1978	-1.33%
1999-08-20	0	0.750	0.720	0.760	0.720	0.750	308,000	226,120	0.7342	0.203	0.195	0.205	0.195	0.203	1,139,671	0.1984	2.74%
1999-08-19	0	0.730	0.720	0.730	0.700	0.740	2,239,000	1,604,690	0.7167	0.197	0.195	0.197	0.189	0.200	8,284,818	0.1937	5.80%
1999-08-18	0	0.690	0.690	0.710	0.680	0.700	272,000	187,960	0.6910	0.186	0.186	0.192	0.184	0.189	1,006,463	0.1868	1.47%
1999-08-17	0	0.680	0.680	0.690	0.680	0.700	1,562,000	1,077,960	0.6901	0.184	0.184	0.186	0.184	0.189	5,779,761	0.1865	-1.45%
1999-08-16	0	0.690	0.690	0.700	0.680	0.690	585,711	400,241	0.6833	0.186	0.186	0.189	0.184	0.186	2,167,266	0.1847	4.55%
1999-08-13	0	0.660	0.640	0.730	0.660	0.680	156,000	103,960	0.6664	0.178	0.173	0.197	0.178	0.184	577,236	0.1801	-5.71%
1999-08-12	0	0.700	0.700	0.740	0.660	0.700	660,000	451,360	0.6839	0.189	0.189	0.200	0.178	0.189	2,442,153	0.1848	7.69%
1999-08-11	0	0.650	0.650	0.660	0.650	0.660	368,000	240,880	0.6546	0.176	0.176	0.178	0.176	0.178	1,361,685	0.1769	-2.99%
1999-08-10	0	0.670	0.640	0.670	0.660	0.700	336,000	226,360	0.6737	0.181	0.173	0.181	0.178	0.189	1,243,278	0.1821	-2.90%
1999-08-09	0	0.690	0.670	0.690	0.680	0.690	562,000	384,660	0.6844	0.186	0.181	0.186	0.184	0.186	2,079,530	0.1850	1.47%
1999-08-06	0	0.680	0.670	0.680	0.670	0.690	622,000	417,440	0.6711	0.184	0.181	0.184	0.181	0.186	2,301,544	0.1814	0.00%
1999-08-05	0	0.680	0.680	0.690	0.680	0.700	886,400	609,632	0.6878	0.184	0.184	0.186	0.184	0.189	3,279,885	0.1859	-1.45%
1999-08-04	0	0.690	0.690	0.700	0.680	0.720	1,014,000	705,880	0.6961	0.186	0.186	0.189	0.184	0.195	3,752,035	0.1881	-5.48%
1999-08-03	0	0.730	0.720	0.740	0.730	0.750	752,000	550,160	0.7316	0.197	0.195	0.200	0.197	0.203	2,782,574	0.1977	-2.67%
1999-08-02	0	0.750	0.730	0.750	0.750	0.770	1,922,249	1,451,096	0.7549	0.203	0.197	0.203	0.203	0.208	7,112,766	0.2040	0.00%
1999-07-30	0	0.750	0.750	0.770	0.750	0.820	2,539,200	1,956,528	0.7705	0.203	0.203	0.208	0.203	0.222	9,395,628	0.2082	-8.54%
1999-07-29	0	0.820	0.820	0.830	0.810	0.930	16,182,867	14,403,192	0.8900	0.222	0.222	0.224	0.219	0.251	59,880,353	0.2405	-5.75%
1999-07-28	0	0.870	0.870	0.880	0.760	0.920	14,098,574	11,819,020	0.8383	0.235	0.235	0.238	0.205	0.249	52,167,986	0.2266	20.83%
1999-07-27	1	0.720	0.690	0.740	-	-	0	0	-	0.195	0.186	0.200	-	-	0	-	0.00%
1999-07-26	0	0.720	0.700	0.720	0.720	0.740	230,000	167,740	0.7293	0.195	0.189	0.195	0.195	0.200	851,053	0.1971	-2.70%
1999-07-23	0	0.740	0.740	0.750	0.730	0.740	601,000	444,020	0.7388	0.200	0.200	0.203	0.197	0.200	2,223,839	0.1997	1.37%
1999-07-22	0	0.730	0.730	0.760	0.720	0.720	21,000	15,000	0.7143	0.197	0.197	0.205	0.195	0.195	77,705	0.1930	1.39%
1999-07-21	0	0.720	0.720	0.750	0.720	0.750	100,800	73,660	0.7308	0.195	0.195	0.203	0.195	0.203	372,983	0.1975	-1.37%
1999-07-20	0	0.730	0.730	0.750	0.730	0.750	451,000	333,180	0.7388	0.197	0.197	0.203	0.197	0.203	1,668,804	0.1997	-2.67%
1999-07-19	0	0.750	0.730	0.750	0.730	0.770	1,040,798	780,979	0.7504	0.203	0.197	0.203	0.197	0.208	3,851,193	0.2028	2.74%
1999-07-16	0	0.730	0.730	0.760	0.730	0.760	92,966	70,166	0.7547	0.197	0.197	0.205	0.197	0.205	343,996	0.2040	-1.35%
1999-07-15	0	0.740	0.720	0.750	0.710	0.740	137,200	100,800	0.7347	0.200	0.195	0.203	0.192	0.200	507,672	0.1986	4.23%
1999-07-14	0	0.710	0.710	0.730	0.710	0.740	288,000	204,540	0.7102	0.192	0.192	0.197	0.192	0.200	1,065,667	0.1919	-2.74%
1999-07-13	0	0.730	0.730	0.740	0.720	0.740	112,000	82,140	0.7334	0.197	0.197	0.200	0.195	0.200	414,426	0.1982	-2.67%
1999-07-12	0	0.750	0.740	0.750	0.700	0.750	198,000	145,710	0.7359	0.203	0.200	0.203	0.189	0.203	732,646	0.1989	4.17%
1999-07-09	0	0.720	0.700	0.730	0.660	0.720	240,000	168,800	0.7033	0.195	0.189	0.197	0.178	0.195	888,056	0.1901	0.00%
1999-07-08	0	0.720	0.720	0.740	0.720	0.720	12,000	8,640	0.7200	0.195	0.195	0.200	0.195	0.195	44,403	0.1946	0.00%
1999-07-07	0	0.720	0.710	0.740	0.710	0.750	129,400	95,102	0.7349	0.195	0.192	0.200	0.192	0.203	478,810	0.1986	-4.00%
1999-07-06	0	0.750	0.700	0.750	0.740	0.750	487,834	363,659	0.7455	0.203	0.189	0.203	0.200	0.203	1,805,099	0.2015	0.00%
1999-07-05	0	0.750	0.740	0.750	0.740	0.750	159,800	119,242	0.7462	0.203	0.200	0.203	0.200	0.203	591,297	0.2017	0.00%
1999-07-02	0	0.750	0.750	0.760	0.750	0.770	390,800	295,308	0.7556	0.203	0.203	0.205	0.203	0.208	1,446,050	0.2042	-2.60%
1999-06-30	0	0.770	0.740	0.780	0.740	0.770	324,400	241,434	0.7442	0.208	0.200	0.211	0.200	0.208	1,200,355	0.2011	1.32%
1999-06-29	0	0.760	0.750	0.760	0.760	0.790	237,400	183,968	0.7749	0.205	0.203	0.205	0.205	0.214	878,435	0.2094	0.00%
1999-06-28	0	0.760	0.760	0.780	0.730	0.790	1,407,200	1,066,900	0.7582	0.205	0.205	0.211	0.197	0.214	5,206,966	0.2049	1.33%
1999-06-25	0	0.750	0.730	0.760	0.710	0.750	532,800	393,516	0.7386	0.203	0.197	0.205	0.192	0.203	1,971,483	0.1996	2.74%
1999-06-24	0	0.730	0.730	0.750	0.700	0.730	187,600	136,744	0.7289	0.197	0.197	0.203	0.189	0.197	694,163	0.1970	-3.31%
1999-06-23	0	0.151	0.152	0.153	0.144	0.151	4,062,000	601,956	0.1482	0.204	0.205	0.207	0.195	0.204	3,006,068	0.2002	2.03%
1999-06-22	0	0.148	0.148	0.149	0.142	0.150	6,003,000	871,696	0.1452	0.200	0.200	0.201	0.192	0.203	4,442,498	0.1962	1.37%
1999-06-21	0	0.146	0.146	0.147	0.140	0.145	2,025,234	289,855	0.1431	0.197	0.197	0.199	0.189	0.196	1,498,767	0.1934	2.82%
1999-06-17	0	0.142	0.142	0.143	0.138	0.144	1,340,000	190,680	0.1423	0.192	0.192	0.193	0.186	0.195	991,662	0.1923	0.71%
1999-06-16	0	0.141	0.140	0.142	0.136	0.143	1,908,000	268,700	0.1408	0.191	0.189	0.192	0.184	0.193	1,412,008	0.1903	2.92%
1999-06-15	0	0.137	0.137	0.142	0.136	0.143	2,679,246	376,350	0.1405	0.185	0.185	0.192	0.184	0.193	1,982,766	0.1898	-2.14%
1999-06-14	0	0.140	0.140	0.145	0.138	0.142	2,376,000	334,696	0.1409	0.189	0.189	0.196	0.186	0.192	1,758,350	0.1903	0.00%
1999-06-11	0	0.140	0.140	0.141	0.137	0.142	2,746,000	383,667	0.1397	0.189	0.189	0.191	0.185	0.192	2,032,167	0.1888	1.45%
1999-06-10	0	0.138	0.138	0.141	0.138	0.140	3,348,000	463,974	0.1386	0.186	0.186	0.191	0.186	0.189	2,477,675	0.1873	-0.72%
1999-06-09	0	0.139	0.139	0.140	0.135	0.143	1,334,000	186,634	0.1399	0.188	0.188	0.189	0.182	0.193	987,222	0.1890	2.96%
1999-06-08	0	0.135	0.135	0.140	0.135	0.140	2,862,000	392,340	0.1371	0.182	0.182	0.189	0.182	0.189	2,118,012	0.1852	0.00%
1999-06-07	0	0.135	0.132	0.139	0.131	0.139	1,208,000	165,969	0.1374	0.182	0.178	0.188	0.177	0.188	893,976	0.1857	0.00%
1999-06-04	0	0.135	0.135	0.139	0.135	0.140	1,276,000	174,860	0.1370	0.182	0.182	0.188	0.182	0.189	944,299	0.1852	-4.26%
1999-06-03	0	0.141	0.141	0.144	0.139	0.150	2,293,000	322,984	0.1409	0.191	0.191	0.195	0.188	0.203	1,696,926	0.1903	-6.00%
1999-06-02	0	0.150	0.145	0.151	0.140	0.163	25,011,500	3,905,219	0.1561	0.203	0.196	0.204	0.189	0.220	18,509,668	0.2110	7.14%
1999-06-01	0	0.140	0.138	0.142	0.138	0.140	1,344,000	186,612	0.1388	0.189	0.186	0.192	0.186	0.189	994,622	0.1876	3.70%
1999-05-31	0	0.135	0.135	0.140	0.135	0.137	376,000	51,060	0.1358	0.182	0.182	0.189	0.182	0.185	278,257	0.1835	1.50%
1999-05-28	0	0.133	0.131	0.137	0.128	0.133	1,660,000	217,080	0.1308	0.180	0.177	0.185	0.173	0.180	1,228,477	0.1767	-0.75%
1999-05-27	0	0.134	0.133	0.136	0.134	0.136	1,704,352	229,682	0.1348	0.181	0.180	0.184	0.181	0.184	1,261,299	0.1821	-2.90%
1999-05-26	0	0.138	0.135	0.141	0.133	0.143	2,060,000	286,600	0.1391	0.186	0.182	0.191	0.180	0.193	1,524,495	0.1880	2.99%
1999-05-25	0	0.134	0.133	0.136	0.132	0.134	2,908,000	388,852	0.1337	0.181	0.180	0.184	0.178	0.181	2,152,055	0.1807	-4.29%
1999-05-24	0	0.140	0.130	0.144	0.125	0.140	3,450,000	443,950	0.1287	0.189	0.176	0.195	0.169	0.189	2,553,160	0.1739	2.94%
1999-05-21	0	0.136	0.136	0.140	0.135	0.144	1,367,000	188,484	0.1379	0.184	0.184	0.189	0.182	0.195	1,011,643	0.1863	-4.23%
1999-05-20	0	0.142	0.142	0.143	0.139	0.151	2,476,000	356,570	0.1440	0.192	0.192	0.193	0.188	0.204	1,832,355	0.1946	-3.40%
1999-05-19	0	0.147	0.142	0.147	0.137	0.151	4,842,000	694,848	0.1435	0.199	0.192	0.199	0.185	0.204	3,583,304	0.1939	5.00%
1999-05-18	0	0.140	0.140	0.142	0.133	0.142	3,018,000	419,228	0.1389	0.189	0.189	0.192	0.180	0.192	2,233,460	0.1877	3.70%
1999-05-17	0	0.135	0.134	0.136	0.125	0.136	2,508,000	333,406	0.1329	0.182	0.181	0.184	0.169	0.184	1,856,036	0.1796	0.00%
1999-05-14	0	0.135	0.135	0.143	0.127	0.138	5,326,500	707,044	0.1327	0.182	0.182	0.193	0.172	0.186	3,941,857	0.1794	3.85%
1999-05-13	0	0.130	0.129	0.134	0.130	0.134	2,600,000	340,100	0.1308	0.176	0.174	0.181	0.176	0.181	1,924,120	0.1768	-2.99%
1999-05-12	0	0.134	0.134	0.135	0.130	0.135	1,060,000	140,600	0.1326	0.181	0.181	0.182	0.176	0.182	784,449	0.1792	-4.29%
1999-05-11	0	0.140	0.140	-	0.126	0.132	557,108	72,083	0.1294	0.189	0.189	-	0.170	0.178	412,286	0.1748	5.26%
1999-05-10	0	0.133	0.133	0.134	0.125	0.135	1,660,000	216,120	0.1302	0.180	0.180	0.181	0.169	0.182	1,228,477	0.1759	-1.48%
1999-05-07	0	0.135	-	0.144	0.135	0.155	2,802,000	411,288	0.1468	0.182	-	0.195	0.182	0.209	2,073,610	0.1983	-15.09%
1999-05-06	0	0.159	0.156	0.159	0.152	0.160	5,900,000	929,040	0.1575	0.215	0.211	0.215	0.205	0.216	4,366,273	0.2128	1.27%
1999-05-05	0	0.157	0.153	0.158	0.149	0.164	6,905,200	1,069,958	0.1549	0.212	0.207	0.214	0.201	0.222	5,110,168	0.2094	2.61%
1999-05-04	0	0.153	0.151	0.155	0.138	0.164	22,700,000	3,567,808	0.1572	0.207	0.204	0.209	0.186	0.222	16,799,051	0.2124	7.75%
1999-05-03	0	0.142	0.135	0.142	0.130	0.142	2,278,000	312,440	0.1372	0.192	0.182	0.192	0.176	0.192	1,685,825	0.1853	9.23%
1999-04-30	0	0.130	0.130	0.134	0.128	0.135	1,766,000	230,974	0.1308	0.176	0.176	0.181	0.173	0.182	1,306,922	0.1767	-1.52%
1999-04-29	0	0.132	0.128	0.135	0.132	0.145	5,300,000	728,270	0.1374	0.178	0.173	0.182	0.178	0.196	3,922,245	0.1857	-4.35%
1999-04-28	0	0.138	0.125	0.142	0.120	0.150	1,846,000	243,098	0.1317	0.186	0.169	0.192	0.162	0.203	1,366,125	0.1779	15.00%
1999-04-27	0	0.120	0.120	0.122	0.115	0.120	684,000	79,720	0.1165	0.162	0.162	0.165	0.155	0.162	506,192	0.1575	4.35%
1999-04-26	0	0.115	0.115	0.122	0.115	0.122	278,000	32,850	0.1182	0.155	0.155	0.165	0.155	0.165	205,733	0.1597	-4.17%
1999-04-23	0	0.120	0.114	0.120	0.116	0.124	1,744,000	210,468	0.1207	0.162	0.154	0.162	0.157	0.168	1,290,641	0.1631	0.00%
1999-04-22	0	0.120	0.114	0.120	0.104	0.122	276,000	32,376	0.1173	0.162	0.154	0.162	0.141	0.165	204,253	0.1585	13.21%
1999-04-21	0	0.106	0.106	-	0.106	0.106	90,000	9,540	0.1060	0.143	0.143	-	0.143	0.143	66,604	0.1432	0.95%
1999-04-20	0	0.105	0.105	0.113	0.105	0.111	292,000	31,760	0.1088	0.142	0.142	0.153	0.142	0.150	216,094	0.1470	-5.41%
1999-04-19	0	0.111	0.111	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	2.78%
1999-04-16	0	0.108	0.106	0.112	0.106	0.108	192,000	20,546	0.1070	0.146	0.143	0.151	0.143	0.146	142,089	0.1446	4.85%
1999-04-15	0	0.103	0.102	-	0.103	0.103	6,000	618	0.1030	0.139	0.138	-	0.139	0.139	4,440	0.1392	-1.90%
1999-04-14	0	0.105	0.104	0.109	-	-	0	0	-	0.142	0.141	0.147	-	-	0	-	0.00%
1999-04-13	0	0.105	0.105	-	0.103	0.105	5,976,000	625,920	0.1047	0.142	0.142	-	0.139	0.142	4,422,517	0.1415	3.96%
1999-04-12	0	0.101	0.101	-	0.100	0.101	11,662,000	1,166,300	0.1000	0.136	0.136	-	0.135	0.136	8,630,420	0.1351	1.00%
1999-04-09	0	0.100	0.100	-	0.100	0.100	195,000	19,485	0.0999	0.135	0.135	-	0.135	0.135	144,309	0.1350	-3.85%
1999-04-08	0	0.104	0.104	-	0.104	0.104	415,000	43,151	0.1040	0.141	0.141	-	0.141	0.141	307,119	0.1405	4.00%
1999-04-07	0	0.100	0.100	-	0.100	0.100	100,000	10,000	0.1000	0.135	0.135	-	0.135	0.135	74,005	0.1351	0.00%
1999-04-01	0	0.100	0.096	0.100	0.100	0.100	16,000	1,600	0.1000	0.135	0.130	0.135	0.135	0.135	11,841	0.1351	0.00%
1999-03-31	0	0.100	0.100	-	0.100	0.100	14,000	1,400	0.1000	0.135	0.135	-	0.135	0.135	10,361	0.1351	-1.96%
1999-03-30	0	0.102	0.101	-	0.100	0.102	730,000	73,800	0.1011	0.138	0.136	-	0.135	0.138	540,234	0.1366	0.99%
1999-03-29	0	0.101	0.100	-	0.101	0.104	736,000	75,272	0.1023	0.136	0.135	-	0.136	0.141	544,674	0.1382	-6.48%
1999-03-26	0	0.108	0.104	0.110	0.108	0.108	600,000	64,800	0.1080	0.146	0.141	0.149	0.146	0.146	444,028	0.1459	-1.82%
1999-03-25	0	0.110	0.109	0.110	0.107	0.110	4,674,000	511,822	0.1095	0.149	0.147	0.149	0.145	0.149	3,458,976	0.1480	2.80%
1999-03-24	0	0.107	0.106	0.119	0.107	0.125	7,894,000	963,032	0.1220	0.145	0.143	0.161	0.145	0.169	5,841,925	0.1648	-11.57%
1999-03-23	0	0.121	0.121	0.130	0.120	0.131	15,711,000	2,024,720	0.1289	0.164	0.164	0.176	0.162	0.177	11,626,867	0.1741	-4.72%
1999-03-22	0	0.127	0.126	0.127	0.123	0.129	11,040,000	1,377,300	0.1248	0.172	0.170	0.172	0.166	0.174	8,170,111	0.1686	3.25%
1999-03-19	0	0.123	0.118	0.123	0.115	0.126	5,361,000	652,808	0.1218	0.166	0.159	0.166	0.155	0.170	3,967,388	0.1645	9.82%
1999-03-18	0	0.112	0.107	-	0.107	0.112	2,590,000	277,530	0.1072	0.151	0.145	-	0.145	0.151	1,916,720	0.1448	2.75%
1999-03-17	0	0.109	0.108	0.112	0.103	0.110	3,480,000	378,190	0.1087	0.147	0.146	0.151	0.139	0.149	2,575,361	0.1468	3.81%
1999-03-16	0	0.105	0.103	0.107	0.100	0.105	1,076,000	109,352	0.1016	0.142	0.139	0.145	0.135	0.142	796,290	0.1373	3.96%
1999-03-15	0	0.101	0.100	0.101	-	-	0	0	-	0.136	0.135	0.136	-	-	0	-	0.00%
1999-03-12	0	0.101	0.098	-	0.100	0.101	400,000	40,050	0.1001	0.136	0.132	-	0.135	0.136	296,019	0.1353	1.00%
1999-03-11	0	0.100	0.100	0.102	0.099	0.100	141,000	14,041	0.0996	0.135	0.135	0.138	0.134	0.135	104,347	0.1346	-1.96%
1999-03-10	0	0.102	0.100	0.102	0.098	0.102	384,000	38,448	0.1001	0.138	0.135	0.138	0.132	0.138	284,178	0.1353	2.00%
1999-03-09	0	0.100	0.100	0.105	0.098	0.100	56,000	5,568	0.0994	0.135	0.135	0.142	0.132	0.135	41,443	0.1344	-5.66%
1999-03-08	0	0.106	0.103	0.111	0.106	0.107	550,000	58,300	0.1060	0.143	0.139	0.150	0.143	0.145	407,025	0.1432	-1.85%
1999-03-05	0	0.108	0.105	-	0.100	0.108	1,536,000	161,720	0.1053	0.146	0.142	-	0.135	0.146	1,136,711	0.1423	0.00%
1999-03-04	0	0.108	0.107	0.112	0.108	0.110	300,000	32,700	0.1090	0.146	0.145	0.151	0.146	0.149	222,014	0.1473	-0.92%
1999-03-03	0	0.109	-	0.111	0.105	0.109	200,000	21,200	0.1060	0.147	-	0.150	0.142	0.147	148,009	0.1432	3.81%
1999-03-02	0	0.105	0.103	0.105	0.100	0.105	1,389,000	142,640	0.1027	0.142	0.139	0.142	0.135	0.142	1,027,924	0.1388	5.00%
1999-03-01	0	0.100	0.100	-	0.100	0.103	250,000	25,060	0.1002	0.135	0.135	-	0.135	0.139	185,012	0.1355	-2.91%
1999-02-26	0	0.103	0.100	0.109	0.100	0.105	4,434,000	458,000	0.1033	0.139	0.135	0.147	0.135	0.142	3,281,365	0.1396	-1.90%
1999-02-25	0	0.105	0.099	0.105	0.099	0.105	5,070,000	531,930	0.1049	0.142	0.134	0.142	0.134	0.142	3,752,035	0.1418	1.94%
1999-02-24	0	0.103	0.099	-	-	-	0	0	-	0.139	0.134	-	-	-	0	-	0.00%
1999-02-23	0	0.103	0.099	0.103	0.100	0.103	150,000	15,306	0.1020	0.139	0.134	0.139	0.135	0.139	111,007	0.1379	1.98%
1999-02-22	0	0.101	-	0.103	-	-	0	0	-	0.136	-	0.139	-	-	0	-	0.00%
1999-02-19	0	0.101	0.101	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	1.00%
1999-02-15	0	0.100	0.098	-	-	-	0	0	-	0.135	0.132	-	-	-	0	-	0.00%
1999-02-12	0	0.100	0.100	0.108	0.100	0.105	18,000	1,820	0.1011	0.135	0.135	0.146	0.135	0.142	13,321	0.1366	-4.76%
1999-02-11	0	0.105	0.100	0.108	0.105	0.105	1,100,000	116,500	0.1059	0.142	0.135	0.146	0.142	0.142	814,051	0.1431	-0.94%
1999-02-10	0	0.106	-	0.106	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
1999-02-09	0	0.106	0.100	0.106	-	-	0	0	-	0.143	0.135	0.143	-	-	0	-	0.00%
1999-02-08	0	0.106	0.102	0.109	0.105	0.106	310,000	32,810	0.1058	0.143	0.138	0.147	0.142	0.143	229,414	0.1430	0.00%
1999-02-05	0	0.106	-	0.106	-	-	16,113,000	1,707,978	0.1060	0.143	-	0.143	-	-	11,924,366	0.1432	0.00%
1999-02-04	0	0.106	-	0.109	-	-	0	0	-	0.143	-	0.147	-	-	0	-	0.00%
1999-02-03	0	0.106	-	-	-	-	50,000	5,300	0.1060	0.143	-	-	-	-	37,002	0.1432	0.00%
1999-02-02	0	0.106	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
1999-02-01	0	0.106	0.098	0.107	0.098	0.106	208,000	21,064	0.1013	0.143	0.132	0.145	0.132	0.143	153,930	0.1368	1.92%
1999-01-29	0	0.104	0.102	0.106	0.102	0.106	646,843	67,276	0.1040	0.141	0.138	0.143	0.138	0.143	478,694	0.1405	-5.45%
1999-01-28	0	0.110	-	0.110	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1999-01-27	0	0.110	-	0.110	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1999-01-26	0	0.110	-	0.110	-	-	45,800	4,998	0.1091	0.149	-	0.149	-	-	33,894	0.1475	0.00%
1999-01-25	0	0.110	-	0.110	0.110	0.110	138,000	15,180	0.1100	0.149	-	0.149	0.149	0.149	102,126	0.1486	0.00%
1999-01-22	0	0.110	-	0.110	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-3.51%
1999-01-21	0	0.114	-	0.114	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1999-01-20	0	0.114	-	0.116	-	-	0	0	-	0.154	-	0.157	-	-	0	-	0.00%
1999-01-19	0	0.114	-	0.114	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1999-01-18	0	0.114	-	-	0.110	0.114	212,000	24,160	0.1140	0.154	-	-	0.149	0.154	156,890	0.1540	0.00%
1999-01-15	0	0.114	0.114	0.119	0.106	0.114	309,000	33,972	0.1099	0.154	0.154	0.161	0.143	0.154	228,674	0.1486	-2.56%
1999-01-14	0	0.117	-	0.117	0.112	0.120	320,000	37,560	0.1174	0.158	-	0.158	0.151	0.162	236,815	0.1586	-4.88%
1999-01-13	0	0.123	-	0.124	0.118	0.123	64,000	7,802	0.1219	0.166	-	0.168	0.159	0.166	47,363	0.1647	-1.60%
1999-01-12	0	0.125	-	0.125	0.125	0.125	151,000	18,850	0.1248	0.169	-	0.169	0.169	0.169	111,747	0.1687	-3.85%
1999-01-11	0	0.130	0.130	-	0.122	0.130	375,000	47,728	0.1273	0.176	0.176	-	0.165	0.176	277,517	0.1720	0.00%
1999-01-08	0	0.130	0.130	0.142	0.126	0.146	4,038,000	548,348	0.1358	0.176	0.176	0.192	0.170	0.197	2,988,307	0.1835	-9.72%
1999-01-07	0	0.144	0.144	0.145	0.140	0.147	3,871,000	559,666	0.1446	0.195	0.195	0.196	0.189	0.199	2,864,719	0.1954	2.86%
1999-01-06	0	0.140	0.140	0.144	0.100	0.140	982,000	132,040	0.1345	0.189	0.189	0.195	0.135	0.189	726,725	0.1817	0.00%
1999-01-05	0	0.140	-	0.142	-	-	1,000	120	0.1200	0.189	-	0.192	-	-	740	0.1622	0.00%
1999-01-04	0	0.140	-	0.140	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-12-31	0	0.140	0.140	0.142	0.130	0.135	367,000	48,920	0.1333	0.189	0.189	0.192	0.176	0.182	271,597	0.1801	0.00%
1998-12-30	0	0.140	-	0.140	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-1.41%
1998-12-29	0	0.142	-	0.142	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-1.39%
1998-12-28	0	0.144	0.136	0.144	0.136	0.144	332,983	45,744	0.1374	0.195	0.184	0.195	0.184	0.195	246,423	0.1856	1.41%
1998-12-24	0	0.142	0.140	0.146	-	-	0	0	-	0.192	0.189	0.197	-	-	0	-	0.00%
1998-12-23	0	0.142	0.138	0.142	0.138	0.143	882,000	123,660	0.1402	0.192	0.186	0.192	0.186	0.193	652,721	0.1895	-2.74%
1998-12-22	0	0.146	0.146	0.147	0.144	0.150	2,361,000	346,201	0.1466	0.197	0.197	0.199	0.195	0.203	1,747,249	0.1981	0.00%
1998-12-21	0	0.146	0.144	0.146	0.140	0.146	2,650,000	380,300	0.1435	0.197	0.195	0.197	0.189	0.197	1,961,123	0.1939	0.69%
1998-12-18	0	0.145	0.144	0.145	0.134	0.145	3,897,000	555,044	0.1424	0.196	0.195	0.196	0.181	0.196	2,883,960	0.1925	6.62%
1998-12-17	0	0.136	0.134	0.137	0.132	0.144	1,238,000	165,972	0.1341	0.184	0.181	0.185	0.178	0.195	916,177	0.1812	-2.86%
1998-12-16	0	0.140	0.140	0.143	0.139	0.143	694,000	97,274	0.1402	0.189	0.189	0.193	0.188	0.193	513,592	0.1894	-3.45%
1998-12-15	0	0.145	0.140	0.145	0.140	0.147	2,288,000	330,710	0.1445	0.196	0.189	0.196	0.189	0.199	1,693,226	0.1953	-3.33%
1998-12-14	0	0.150	0.146	0.150	0.145	0.166	8,060,000	1,201,236	0.1490	0.203	0.197	0.203	0.196	0.224	5,964,773	0.2014	-8.54%
1998-12-11	0	0.164	0.163	0.164	0.160	0.176	37,837,720	6,454,650	0.1706	0.222	0.220	0.222	0.216	0.238	28,001,664	0.2305	-2.96%
1998-12-10	0	0.169	0.170	0.171	0.152	0.170	25,587,000	4,163,046	0.1627	0.228	0.230	0.231	0.205	0.230	18,935,564	0.2199	10.46%
1998-12-09	0	0.153	0.153	0.155	0.143	0.153	1,109,000	166,428	0.1501	0.207	0.207	0.209	0.193	0.207	820,711	0.2028	3.38%
1998-12-08	0	0.148	0.142	0.148	0.139	0.148	291,500	41,695	0.1430	0.200	0.192	0.200	0.188	0.200	215,723	0.1933	0.00%
1998-12-07	0	0.148	0.143	0.149	0.147	0.152	804,727	120,564	0.1498	0.200	0.193	0.201	0.199	0.205	595,535	0.2024	-0.67%
1998-12-04	0	0.149	0.149	0.150	0.149	0.150	64,200	9,612	0.1497	0.201	0.201	0.203	0.201	0.203	47,511	0.2023	2.05%
1998-12-03	0	0.146	0.144	0.146	0.137	0.146	788,000	111,950	0.1421	0.197	0.195	0.197	0.185	0.197	583,156	0.1920	0.69%
1998-12-02	0	0.145	0.144	0.145	0.144	0.150	640,000	93,280	0.1458	0.196	0.195	0.196	0.195	0.203	473,630	0.1969	-3.33%
1998-12-01	0	0.150	0.148	0.150	0.150	0.156	180,000	27,210	0.1512	0.203	0.200	0.203	0.203	0.211	133,208	0.2043	-3.23%
1998-11-30	0	0.155	-	0.157	0.152	0.158	1,861,000	287,808	0.1547	0.209	-	0.212	0.205	0.214	1,377,226	0.2090	-3.73%
1998-11-27	0	0.161	0.161	0.162	0.158	0.162	1,585,000	254,416	0.1605	0.218	0.218	0.219	0.214	0.219	1,172,973	0.2169	0.63%
1998-11-26	0	0.160	0.160	0.161	0.155	0.166	9,992,000	1,621,434	0.1623	0.216	0.216	0.218	0.209	0.224	7,394,542	0.2193	2.56%
1998-11-25	0	0.156	0.156	0.158	0.155	0.167	7,063,407	1,139,370	0.1613	0.211	0.211	0.214	0.209	0.226	5,227,248	0.2180	1.96%
1998-11-24	0	0.153	0.153	0.156	0.144	0.153	6,116,000	904,176	0.1478	0.207	0.207	0.211	0.195	0.207	4,526,123	0.1998	5.52%
1998-11-23	0	0.145	0.144	0.145	0.140	0.145	2,470,000	351,560	0.1423	0.196	0.195	0.196	0.189	0.196	1,827,914	0.1923	0.00%
1998-11-20	0	0.145	0.141	0.145	0.141	0.147	1,876,000	266,128	0.1419	0.196	0.191	0.196	0.191	0.199	1,388,327	0.1917	1.40%
1998-11-19	0	0.143	0.139	0.143	0.140	0.145	3,016,000	433,388	0.1437	0.193	0.188	0.193	0.189	0.196	2,231,980	0.1942	-1.38%
1998-11-18	0	0.145	0.145	0.147	0.139	0.149	5,439,407	784,241	0.1442	0.196	0.196	0.199	0.188	0.201	4,025,413	0.1948	-2.03%
1998-11-17	0	0.148	0.147	0.148	0.144	0.154	10,326,000	1,520,532	0.1473	0.200	0.199	0.200	0.195	0.208	7,641,718	0.1990	3.50%
1998-11-16	0	0.143	0.143	0.144	0.130	0.148	9,733,000	1,397,900	0.1436	0.193	0.193	0.195	0.176	0.200	7,202,870	0.1941	6.72%
1998-11-13	0	0.134	0.134	0.135	0.120	0.137	11,174,000	1,469,128	0.1315	0.181	0.181	0.182	0.162	0.185	8,269,277	0.1777	8.06%
1998-11-12	0	0.124	0.124	0.126	0.115	0.127	6,851,000	843,134	0.1231	0.168	0.168	0.170	0.155	0.172	5,070,057	0.1663	13.76%
1998-11-11	0	0.109	0.109	0.114	0.104	0.116	1,848,000	206,084	0.1115	0.147	0.147	0.154	0.141	0.157	1,367,606	0.1507	4.81%
1998-11-10	0	0.104	0.102	0.108	0.101	0.104	120,000	12,420	0.1035	0.141	0.138	0.146	0.136	0.141	88,806	0.1399	0.00%
1998-11-09	0	0.104	0.103	0.110	0.104	0.108	736,000	77,384	0.1051	0.141	0.139	0.149	0.141	0.146	544,674	0.1421	-0.95%
1998-11-06	0	0.105	0.104	-	0.100	0.105	1,038,952	107,585	0.1036	0.142	0.141	-	0.135	0.142	768,873	0.1399	5.00%
1998-11-05	0	0.100	0.100	0.103	0.100	0.106	1,410,000	145,710	0.1033	0.135	0.135	0.139	0.135	0.143	1,043,465	0.1396	-6.54%
1998-11-04	0	0.107	0.102	0.107	0.100	0.107	1,162,000	119,260	0.1026	0.145	0.138	0.145	0.135	0.145	859,934	0.1387	3.88%
1998-11-03	0	0.103	0.100	0.104	0.099	0.103	1,944,000	196,700	0.1012	0.139	0.135	0.141	0.134	0.139	1,438,650	0.1367	6.19%
1998-11-02	0	0.097	0.097	0.099	-	-	0	0	-	0.131	0.131	0.134	-	-	0	-	2.11%
1998-10-30	0	0.095	0.095	0.103	0.094	0.100	1,000,000	96,400	0.0964	0.128	0.128	0.139	0.127	0.135	740,046	0.1303	1.06%
1998-10-29	0	0.094	0.094	0.100	0.093	0.097	300,000	28,300	0.0943	0.127	0.127	0.135	0.126	0.131	222,014	0.1275	-6.00%
1998-10-27	0	0.100	-	0.100	0.100	0.100	100,000	10,000	0.1000	0.135	-	0.135	0.135	0.135	74,005	0.1351	0.00%
1998-10-26	0	0.100	-	0.100	0.101	0.101	50,000	5,050	0.1010	0.135	-	0.135	0.136	0.136	37,002	0.1365	3.09%
1998-10-23	0	0.097	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
1998-10-22	0	0.097	0.097	0.101	0.097	0.101	354,000	34,918	0.0986	0.131	0.131	0.136	0.131	0.136	261,976	0.1333	-3.00%
1998-10-21	0	0.100	0.100	0.101	0.095	0.108	802,000	78,068	0.0973	0.135	0.135	0.136	0.128	0.146	593,517	0.1315	-4.76%
1998-10-20	0	0.105	0.094	0.105	0.084	0.105	922,000	93,918	0.1019	0.142	0.127	0.142	0.114	0.142	682,323	0.1376	5.00%
1998-10-19	0	0.100	-	0.102	-	-	0	0	-	0.135	-	0.138	-	-	0	-	0.00%
1998-10-16	0	0.100	0.100	0.103	0.098	0.102	1,463,000	145,380	0.0994	0.135	0.135	0.139	0.132	0.138	1,082,688	0.1343	1.01%
1998-10-15	0	0.099	0.090	0.099	0.091	0.099	632,000	57,728	0.0913	0.134	0.122	0.134	0.123	0.134	467,709	0.1234	4.21%
1998-10-14	0	0.095	0.093	0.095	0.089	0.100	422,000	40,898	0.0969	0.128	0.126	0.128	0.120	0.135	312,300	0.1310	-4.04%
1998-10-13	0	0.099	0.089	0.101	0.099	0.099	300,000	29,700	0.0990	0.134	0.120	0.136	0.134	0.134	222,014	0.1338	-1.00%
1998-10-12	0	0.100	0.100	0.101	0.100	0.102	1,370,000	138,900	0.1014	0.135	0.135	0.136	0.135	0.138	1,013,863	0.1370	-0.99%
1998-10-09	0	0.101	0.096	0.102	0.100	0.104	2,076,000	210,608	0.1014	0.136	0.130	0.138	0.135	0.141	1,536,336	0.1371	1.00%
1998-10-08	0	0.100	-	0.100	0.096	0.100	827,000	82,584	0.0999	0.135	-	0.135	0.130	0.135	612,018	0.1349	4.17%
1998-10-07	0	0.096	0.096	0.102	0.096	0.100	575,000	57,184	0.0995	0.130	0.130	0.138	0.130	0.135	425,527	0.1344	-4.00%
1998-10-05	0	0.100	0.098	0.104	0.098	0.100	370,000	36,920	0.0998	0.135	0.132	0.141	0.132	0.135	273,817	0.1348	-3.85%
1998-09-30	0	0.104	0.101	-	0.096	0.104	2,224,000	217,064	0.0976	0.141	0.136	-	0.130	0.141	1,645,863	0.1319	9.47%
1998-09-29	0	0.095	-	0.095	0.095	0.095	20,000	1,900	0.0950	0.128	-	0.128	0.128	0.128	14,801	0.1284	-1.04%
1998-09-28	0	0.096	0.090	0.096	0.090	0.100	1,004,000	95,400	0.0950	0.130	0.122	0.130	0.122	0.135	743,006	0.1284	-1.03%
1998-09-25	0	0.097	0.093	0.097	0.093	0.097	1,162,000	109,184	0.0940	0.131	0.126	0.131	0.126	0.131	859,934	0.1270	-1.02%
1998-09-24	0	0.098	0.098	0.099	0.098	0.105	2,946,000	297,482	0.1010	0.132	0.132	0.134	0.132	0.142	2,180,176	0.1364	1.03%
1998-09-23	0	0.097	0.097	-	0.089	0.095	1,100,000	100,300	0.0912	0.131	0.131	-	0.120	0.128	814,051	0.1232	4.30%
1998-09-22	0	0.093	0.092	0.093	0.090	0.094	1,910,000	176,760	0.0925	0.126	0.124	0.126	0.122	0.127	1,413,488	0.1251	6.90%
1998-09-21	0	0.087	0.080	0.087	0.075	0.087	580,000	47,650	0.0822	0.118	0.108	0.118	0.101	0.118	429,227	0.1110	0.00%
1998-09-18	0	0.087	0.082	0.090	0.081	0.088	620,000	52,942	0.0854	0.118	0.111	0.122	0.109	0.119	458,829	0.1154	1.16%
1998-09-17	0	0.086	0.080	0.086	0.080	0.089	3,090,000	265,092	0.0858	0.116	0.108	0.116	0.108	0.120	2,286,743	0.1159	1.18%
1998-09-16	0	0.085	0.080	0.086	0.080	0.085	2,265,000	186,420	0.0823	0.115	0.108	0.116	0.108	0.115	1,676,205	0.1112	8.97%
1998-09-15	0	0.078	0.078	0.082	0.074	0.086	1,062,000	87,344	0.0822	0.105	0.105	0.111	0.100	0.116	785,929	0.1111	11.43%
1998-09-14	0	0.070	0.070	-	0.066	0.066	2,900	177	0.0610	0.095	0.095	-	0.089	0.089	2,146	0.0825	0.00%
1998-09-11	0	0.070	0.070	0.084	0.070	0.078	850,000	64,200	0.0755	0.095	0.095	0.114	0.095	0.105	629,039	0.1021	-5.41%
1998-09-10	0	0.074	0.070	0.078	0.070	0.078	606,000	44,456	0.0734	0.100	0.095	0.105	0.095	0.105	448,468	0.0991	-1.33%
1998-09-09	0	0.075	0.068	-	0.068	0.075	1,642,000	116,910	0.0712	0.101	0.092	-	0.092	0.101	1,215,156	0.0962	1.35%
1998-09-08	0	0.074	0.071	0.074	0.069	0.084	14,566,000	1,174,246	0.0806	0.100	0.096	0.100	0.093	0.114	10,779,514	0.1089	0.00%
1998-09-07	0	0.074	0.074	0.078	0.065	0.078	888,000	61,186	0.0689	0.100	0.100	0.105	0.088	0.105	657,161	0.0931	8.82%
1998-09-04	0	0.068	0.064	-	-	-	0	0	-	0.092	0.086	-	-	-	0	-	0.00%
1998-09-03	0	0.068	-	0.068	0.068	0.068	30,000	2,040	0.0680	0.092	-	0.092	0.092	0.092	22,201	0.0919	0.00%
1998-09-02	0	0.068	0.068	-	0.068	0.068	300,000	20,400	0.0680	0.092	0.092	-	0.092	0.092	222,014	0.0919	0.00%
1998-09-01	0	0.068	0.068	0.070	0.068	0.068	150,000	10,200	0.0680	0.092	0.092	0.095	0.092	0.092	111,007	0.0919	-2.86%
1998-08-31	0	0.070	-	0.070	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
1998-08-28	0	0.070	-	0.070	0.067	0.070	2,080,000	145,360	0.0699	0.095	-	0.095	0.091	0.095	1,539,296	0.0944	0.00%
1998-08-27	0	0.070	0.070	0.074	-	-	0	0	-	0.095	0.095	0.100	-	-	0	-	2.94%
1998-08-26	0	0.068	0.068	0.074	0.068	0.070	327,000	22,426	0.0686	0.092	0.092	0.100	0.092	0.095	241,995	0.0927	0.00%
1998-08-25	0	0.068	-	0.069	0.068	0.070	4,210,000	294,480	0.0699	0.092	-	0.093	0.092	0.095	3,115,595	0.0945	0.00%
1998-08-24	0	0.068	-	0.074	0.068	0.070	3,372,800	231,580	0.0687	0.092	-	0.100	0.092	0.095	2,496,028	0.0928	-2.86%
1998-08-21	0	0.070	0.070	0.075	0.070	0.075	2,502,000	181,690	0.0726	0.095	0.095	0.101	0.095	0.101	1,851,596	0.0981	-6.67%
1998-08-20	0	0.075	0.075	0.079	0.072	0.079	2,281,000	172,860	0.0758	0.101	0.101	0.107	0.097	0.107	1,688,046	0.1024	1.35%
1998-08-19	0	0.074	0.074	0.078	0.070	0.074	1,218,000	89,816	0.0737	0.100	0.100	0.105	0.095	0.100	901,376	0.0996	7.25%
1998-08-18	0	0.069	0.069	0.080	0.068	0.074	1,472,000	103,514	0.0703	0.093	0.093	0.108	0.092	0.100	1,089,348	0.0950	1.47%
1998-08-14	0	0.068	0.068	0.070	-	-	0	0	-	0.092	0.092	0.095	-	-	0	-	7.94%
1998-08-13	0	0.063	0.063	0.079	0.060	0.063	1,098,200	67,638	0.0616	0.085	0.085	0.107	0.081	0.085	812,719	0.0832	-35.05%
1998-08-12	0	0.097	0.063	0.097	0.060	0.099	20,000	1,590	0.0795	0.131	0.085	0.131	0.081	0.134	14,801	0.1074	53.97%
1998-08-11	0	0.063	0.056	-	0.056	0.063	953,763	56,142	0.0589	0.085	0.076	-	0.076	0.085	705,829	0.0795	5.00%
1998-08-10	0	0.060	0.060	-	0.056	0.060	2,997,000	177,038	0.0591	0.081	0.081	-	0.076	0.081	2,217,919	0.0798	7.14%
1998-08-07	0	0.056	0.056	0.058	0.056	0.058	6,356,000	362,236	0.0570	0.076	0.076	0.078	0.076	0.078	4,703,734	0.0770	-3.45%
1998-08-06	0	0.058	0.054	0.060	0.058	0.060	4,031,000	239,350	0.0594	0.078	0.073	0.081	0.078	0.081	2,983,127	0.0802	-1.69%
1998-08-05	0	0.059	0.058	0.065	0.059	0.065	3,981,000	245,670	0.0617	0.080	0.078	0.088	0.080	0.088	2,946,124	0.0834	-3.28%
1998-08-04	0	0.061	0.061	0.067	0.061	0.068	3,350,000	218,690	0.0653	0.082	0.082	0.091	0.082	0.092	2,479,155	0.0882	-11.59%
1998-08-03	0	0.069	0.066	0.069	0.069	0.071	10,858,000	768,518	0.0708	0.093	0.089	0.093	0.093	0.096	8,035,423	0.0956	-1.43%
1998-07-31	0	0.070	0.069	0.070	0.070	0.075	8,136,000	579,748	0.0713	0.095	0.093	0.095	0.095	0.101	6,021,017	0.0963	-12.50%
1998-07-30	0	0.080	0.080	0.081	0.070	0.080	1,246,000	98,900	0.0794	0.108	0.108	0.109	0.095	0.108	922,098	0.1073	0.00%
1998-07-29	0	0.080	0.075	0.080	0.080	0.081	1,000,000	80,300	0.0803	0.108	0.101	0.108	0.108	0.109	740,046	0.1085	9.59%
1998-07-28	0	0.073	0.073	0.080	0.070	0.080	3,924,000	308,222	0.0785	0.099	0.099	0.108	0.095	0.108	2,903,942	0.1061	-8.75%
1998-07-27	0	0.080	0.076	0.080	0.079	0.089	9,500,000	799,926	0.0842	0.108	0.103	0.108	0.107	0.120	7,030,440	0.1138	-5.88%
1998-07-24	0	0.085	0.088	0.089	0.069	0.084	950,000	70,600	0.0743	0.115	0.119	0.120	0.093	0.114	703,044	0.1004	11.84%
1998-07-23	0	0.076	0.073	0.079	0.076	0.080	220,000	16,800	0.0764	0.103	0.099	0.107	0.103	0.108	162,810	0.1032	-5.00%
1998-07-22	0	0.080	0.079	0.080	0.080	0.086	1,300,000	105,400	0.0811	0.108	0.107	0.108	0.108	0.116	962,060	0.1096	-11.11%
1998-07-21	0	0.090	-	0.092	0.090	0.090	300,000	27,000	0.0900	0.122	-	0.124	0.122	0.122	222,014	0.1216	-3.23%
1998-07-20	0	0.093	0.085	0.093	0.090	0.096	593,000	54,794	0.0924	0.126	0.115	0.126	0.122	0.130	438,847	0.1249	-1.06%
1998-07-17	0	0.094	0.093	0.097	0.093	0.099	1,074,000	102,122	0.0951	0.127	0.126	0.131	0.126	0.134	794,810	0.1285	-2.08%
1998-07-16	0	0.096	0.095	0.098	0.095	0.100	1,795,000	174,500	0.0972	0.130	0.128	0.132	0.128	0.135	1,328,383	0.1314	-4.00%
1998-07-15	0	0.100	0.098	0.100	0.096	0.103	5,930,000	584,450	0.0986	0.135	0.132	0.135	0.130	0.139	4,388,474	0.1332	0.00%
1998-07-14	0	0.100	-	0.100	0.100	0.100	107,000	10,670	0.0997	0.135	-	0.135	0.135	0.135	79,185	0.1347	0.00%
1998-07-13	0	0.100	-	0.103	-	-	0	0	-	0.135	-	0.139	-	-	0	-	0.00%
1998-07-10	0	0.100	-	0.100	0.100	0.100	440,000	44,000	0.1000	0.135	-	0.135	0.135	0.135	325,620	0.1351	-3.85%
1998-07-09	0	0.104	0.094	0.105	0.094	0.105	902,000	90,288	0.1001	0.141	0.127	0.142	0.127	0.142	667,522	0.1353	0.97%
1998-07-08	0	0.103	0.101	0.105	0.100	0.105	2,531,000	263,065	0.1039	0.139	0.136	0.142	0.135	0.142	1,873,057	0.1404	-1.90%
1998-07-07	0	0.105	0.096	0.105	0.096	0.110	2,085,000	222,698	0.1068	0.142	0.130	0.142	0.130	0.149	1,542,996	0.1443	-4.55%
1998-07-06	0	0.110	0.105	0.110	0.107	0.110	1,122,000	122,220	0.1089	0.149	0.142	0.149	0.145	0.149	830,332	0.1472	0.00%
1998-07-03	0	0.110	0.110	0.120	0.100	0.125	6,800,000	735,690	0.1082	0.149	0.149	0.162	0.135	0.169	5,032,315	0.1462	-14.73%
1998-07-02	0	0.129	-	0.135	0.129	0.129	20,000	2,580	0.1290	0.174	-	0.182	0.174	0.174	14,801	0.1743	3.20%
1998-06-30	0	0.125	0.105	0.125	0.109	0.125	1,000,000	117,400	0.1174	0.169	0.142	0.169	0.147	0.169	740,046	0.1586	0.00%
1998-06-29	0	0.125	0.125	-	0.125	0.129	206,000	25,940	0.1259	0.169	0.169	-	0.169	0.174	152,450	0.1702	-5.30%
1998-06-26	0	0.132	-	0.135	0.132	0.132	90,000	11,880	0.1320	0.178	-	0.182	0.178	0.178	66,604	0.1784	3.12%
1998-06-25	0	0.128	-	0.128	0.124	0.128	680,000	84,502	0.1243	0.173	-	0.173	0.168	0.173	503,231	0.1679	2.40%
1998-06-24	0	0.125	-	0.125	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
1998-06-23	0	0.125	0.125	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	4.17%
1998-06-22	0	0.120	0.120	-	-	-	20,000	2,400	0.1200	0.162	0.162	-	-	-	14,801	0.1622	2.56%
1998-06-19	0	0.117	0.116	0.122	0.117	0.117	900,000	107,800	0.1198	0.158	0.157	0.165	0.158	0.158	666,042	0.1619	0.00%
1998-06-18	0	0.117	0.117	0.120	0.116	0.136	5,820,310	754,412	0.1296	0.158	0.158	0.162	0.157	0.184	4,307,299	0.1751	-8.59%
1998-06-17	0	0.128	0.125	0.132	-	-	0	0	-	0.173	0.169	0.178	-	-	0	-	0.00%
1998-06-16	0	0.128	-	0.128	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
1998-06-15	0	0.128	-	0.128	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-0.78%
1998-06-12	0	0.129	0.121	0.129	0.119	0.130	2,782,000	356,398	0.1281	0.174	0.164	0.174	0.161	0.176	2,058,809	0.1731	0.00%
1998-06-11	0	0.129	0.126	0.129	0.120	0.145	4,725,881	635,257	0.1344	0.174	0.170	0.174	0.162	0.196	3,497,371	0.1816	-12.24%
1998-06-10	0	0.147	-	0.147	0.147	0.156	446,352	67,715	0.1517	0.199	-	0.199	0.199	0.211	330,321	0.2050	-9.26%
1998-06-09	0	0.162	-	0.162	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-4.71%
1998-06-08	0	0.170	-	0.170	0.165	0.170	116,000	19,640	0.1693	0.230	-	0.230	0.223	0.230	85,845	0.2288	-1.73%
1998-06-05	0	0.173	-	0.173	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-1.14%
1998-06-04	0	0.175	-	0.175	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
1998-06-03	0	0.175	-	0.175	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
1998-06-02	0	0.175	-	0.175	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-2.78%
1998-06-01	0	0.180	-	0.185	-	-	0	0	-	0.243	-	0.250	-	-	0	-	0.00%
1998-05-29	0	0.180	0.182	0.184	0.168	0.184	1,024,000	175,272	0.1712	0.243	0.246	0.249	0.227	0.249	757,807	0.2313	4.65%
1998-05-28	0	0.172	0.171	0.174	0.172	0.189	1,600,000	286,200	0.1789	0.232	0.231	0.235	0.232	0.255	1,184,074	0.2417	-10.42%
1998-05-27	0	0.192	0.183	0.192	0.184	0.198	3,639,000	694,428	0.1908	0.259	0.247	0.259	0.249	0.268	2,693,028	0.2579	-4.00%
1998-05-26	0	0.200	0.199	0.200	0.194	0.203	8,104,000	1,607,606	0.1984	0.270	0.269	0.270	0.262	0.274	5,997,335	0.2681	-1.48%
1998-05-25	0	0.203	0.202	0.203	0.194	0.203	3,836,000	762,490	0.1988	0.274	0.273	0.274	0.262	0.274	2,838,818	0.2686	0.00%
1998-05-22	0	0.203	0.203	0.208	0.203	0.210	1,477,000	303,336	0.2054	0.274	0.274	0.281	0.274	0.284	1,093,048	0.2775	-0.98%
1998-05-21	0	0.205	0.205	0.206	0.197	0.206	3,080,970	629,827	0.2044	0.277	0.277	0.278	0.266	0.278	2,280,060	0.2762	7.89%
1998-05-20	0	0.190	0.190	0.192	0.188	0.190	1,920,000	364,100	0.1896	0.257	0.257	0.259	0.254	0.257	1,420,889	0.2562	0.00%
1998-05-19	0	0.190	0.190	0.194	0.190	0.190	160,000	30,400	0.1900	0.257	0.257	0.262	0.257	0.257	118,407	0.2567	0.00%
1998-05-18	0	0.190	0.190	-	0.190	0.191	392,000	74,490	0.1900	0.257	0.257	-	0.257	0.258	290,098	0.2568	1.60%
1998-05-15	0	0.187	0.187	0.191	0.185	0.187	799,000	149,246	0.1868	0.253	0.253	0.258	0.250	0.253	591,297	0.2524	1.08%
1998-05-14	0	0.185	0.185	-	0.183	0.185	110,000	20,330	0.1848	0.250	0.250	-	0.247	0.250	81,405	0.2497	1.09%
1998-05-13	0	0.183	0.183	0.190	0.183	0.183	100,000	18,300	0.1830	0.247	0.247	0.257	0.247	0.247	74,005	0.2473	-3.68%
1998-05-12	0	0.190	0.188	0.194	0.188	0.196	5,607,248	1,066,563	0.1902	0.257	0.254	0.262	0.254	0.265	4,149,623	0.2570	-2.06%
1998-05-11	0	0.194	0.190	0.194	0.190	0.194	2,884,524	551,599	0.1912	0.262	0.257	0.262	0.257	0.262	2,134,681	0.2584	0.00%
1998-05-08	0	0.194	0.194	0.196	0.194	0.197	3,669,000	715,286	0.1950	0.262	0.262	0.265	0.262	0.266	2,715,230	0.2634	-0.51%
1998-05-07	0	0.195	0.194	-	0.195	0.197	1,659,597	324,605	0.1956	0.263	0.262	-	0.263	0.266	1,228,179	0.2643	-1.02%
1998-05-06	0	0.197	0.197	0.201	0.195	0.200	350,000	69,150	0.1976	0.266	0.266	0.272	0.263	0.270	259,016	0.2670	-1.01%
1998-05-05	0	0.199	0.199	0.200	0.198	0.208	4,577,000	922,882	0.2016	0.269	0.269	0.270	0.268	0.281	3,387,192	0.2725	-9.55%
1998-05-04	0	0.220	-	0.228	0.220	0.233	1,238,000	281,862	0.2277	0.297	-	0.308	0.297	0.315	916,177	0.3077	-7.56%
1998-05-01	0	0.238	0.238	0.239	0.238	0.240	1,558,000	372,424	0.2390	0.322	0.322	0.323	0.322	0.324	1,152,992	0.3230	-1.24%
1998-04-30	0	0.241	0.241	0.244	0.239	0.250	12,859,520	3,140,832	0.2442	0.326	0.326	0.330	0.323	0.338	9,516,640	0.3300	-2.82%
1998-04-29	0	0.248	0.245	0.248	0.230	0.250	6,078,000	1,427,890	0.2349	0.335	0.331	0.335	0.311	0.338	4,498,001	0.3174	5.53%
1998-04-28	0	0.235	0.235	0.240	0.222	0.238	3,470,596	798,809	0.2302	0.318	0.318	0.324	0.300	0.322	2,568,402	0.3110	2.62%
1998-04-27	0	0.229	0.227	0.232	0.226	0.235	3,715,500	852,522	0.2295	0.309	0.307	0.313	0.305	0.318	2,749,642	0.3100	-2.55%
1998-04-24	0	0.235	0.232	0.235	0.229	0.235	4,750,000	1,099,940	0.2316	0.318	0.313	0.318	0.309	0.318	3,515,220	0.3129	0.86%
1998-04-23	0	0.233	0.232	0.235	0.232	0.233	2,913,000	678,572	0.2329	0.315	0.313	0.318	0.313	0.315	2,155,755	0.3148	-0.85%
1998-04-22	0	0.235	0.235	0.240	0.230	0.239	5,048,000	1,189,850	0.2357	0.318	0.318	0.324	0.311	0.323	3,735,754	0.3185	1.73%
1998-04-21	0	0.231	0.231	0.235	0.231	0.235	1,826,000	426,750	0.2337	0.312	0.312	0.318	0.312	0.318	1,351,325	0.3158	-2.94%
1998-04-20	0	0.238	0.236	0.238	0.235	0.245	1,314,000	314,948	0.2397	0.322	0.319	0.322	0.318	0.331	972,421	0.3239	1.28%
1998-04-17	0	0.235	0.233	0.238	0.230	0.239	3,445,200	806,270	0.2340	0.318	0.315	0.322	0.311	0.323	2,549,607	0.3162	-2.89%
1998-04-16	0	0.242	0.242	0.243	0.238	0.243	1,142,000	273,934	0.2399	0.327	0.327	0.328	0.322	0.328	845,133	0.3241	-0.82%
1998-04-15	0	0.244	0.244	0.245	0.238	0.244	1,146,000	275,080	0.2400	0.330	0.330	0.331	0.322	0.330	848,093	0.3244	1.67%
1998-04-14	0	0.240	0.237	-	0.237	0.240	100,000	23,790	0.2379	0.324	0.320	-	0.320	0.324	74,005	0.3215	0.42%
1998-04-09	0	0.239	0.239	0.244	0.238	0.240	1,293,938	308,083	0.2381	0.323	0.323	0.330	0.322	0.324	957,574	0.3217	0.42%
1998-04-08	0	0.238	0.238	0.240	0.236	0.238	896,000	212,756	0.2375	0.322	0.322	0.324	0.319	0.322	663,081	0.3209	0.00%
1998-04-07	0	0.238	0.238	0.240	0.238	0.243	2,262,000	541,616	0.2394	0.322	0.322	0.324	0.322	0.328	1,673,985	0.3235	-2.86%
1998-04-03	0	0.245	0.241	0.250	0.239	0.245	2,448,000	591,012	0.2414	0.331	0.326	0.338	0.323	0.331	1,811,633	0.3262	-0.68%
1998-04-02	0	0.270	0.270	0.280	0.265	0.275	2,890,000	788,900	0.2730	0.333	0.333	0.346	0.327	0.339	2,341,046	0.3370	0.00%
1998-04-01	0	0.270	0.265	0.270	0.265	0.280	1,898,221	514,979	0.2713	0.333	0.327	0.333	0.327	0.346	1,537,655	0.3349	0.00%
1998-03-31	0	0.270	0.270	0.275	0.270	0.275	1,834,000	499,220	0.2722	0.333	0.333	0.339	0.333	0.339	1,485,633	0.3360	0.00%
1998-03-30	0	0.270	0.270	0.275	0.260	0.275	1,370,000	372,860	0.2722	0.333	0.333	0.339	0.321	0.339	1,109,769	0.3360	-1.82%
1998-03-27	0	0.275	0.275	0.285	0.270	0.280	1,621,300	444,955	0.2744	0.339	0.339	0.352	0.333	0.346	1,313,335	0.3388	0.00%
1998-03-26	0	0.275	0.275	0.280	0.270	0.275	2,115,596	575,783	0.2722	0.339	0.339	0.346	0.333	0.339	1,713,740	0.3360	3.77%
1998-03-25	0	0.265	0.265	0.270	0.265	0.270	2,376,000	637,430	0.2683	0.327	0.327	0.333	0.327	0.333	1,924,680	0.3312	0.00%
1998-03-24	0	0.265	0.265	0.270	0.265	0.270	1,146,000	303,710	0.2650	0.327	0.327	0.333	0.327	0.333	928,318	0.3272	0.00%
1998-03-23	0	0.265	0.265	0.270	0.260	0.270	1,392,000	368,130	0.2645	0.327	0.327	0.333	0.321	0.333	1,127,591	0.3265	0.00%
1998-03-20	0	0.265	0.265	0.270	0.265	0.280	1,490,000	402,400	0.2701	0.327	0.327	0.333	0.327	0.346	1,206,975	0.3334	-1.85%
1998-03-19	0	0.270	0.270	0.280	0.270	0.280	2,956,000	816,490	0.2762	0.333	0.333	0.346	0.333	0.346	2,394,510	0.3410	0.00%
1998-03-18	0	0.270	0.265	0.270	0.260	0.270	1,850,000	489,220	0.2644	0.333	0.327	0.333	0.321	0.333	1,498,594	0.3265	3.85%
1998-03-17	0	0.260	0.260	0.265	0.255	0.260	1,074,098	278,384	0.2592	0.321	0.321	0.327	0.315	0.321	870,074	0.3200	-1.89%
1998-03-16	0	0.265	0.255	0.265	0.255	0.270	2,586,000	673,030	0.2603	0.327	0.315	0.327	0.315	0.333	2,094,791	0.3213	0.00%
1998-03-13	0	0.265	0.265	0.270	0.255	0.265	596,000	153,630	0.2578	0.327	0.327	0.333	0.315	0.327	482,790	0.3182	3.92%
1998-03-12	0	0.255	0.255	0.265	0.250	0.265	3,656,000	944,700	0.2584	0.315	0.315	0.327	0.309	0.327	2,961,545	0.3190	-3.77%
1998-03-11	0	0.265	0.265	0.270	0.265	0.275	2,186,000	591,360	0.2705	0.327	0.327	0.333	0.327	0.339	1,770,771	0.3340	-1.85%
1998-03-10	0	0.270	0.265	0.270	0.270	0.280	1,466,000	403,020	0.2749	0.333	0.327	0.333	0.333	0.346	1,187,534	0.3394	0.00%
1998-03-09	0	0.270	0.265	0.270	0.255	0.275	2,352,000	627,740	0.2669	0.333	0.327	0.333	0.315	0.339	1,905,239	0.3295	0.00%
1998-03-06	0	0.270	0.270	0.275	0.248	0.270	5,110,000	1,288,176	0.2521	0.333	0.333	0.339	0.306	0.333	4,139,359	0.3112	5.88%
1998-03-05	0	0.255	0.255	0.260	0.250	0.290	7,730,000	2,051,190	0.2654	0.315	0.315	0.321	0.309	0.358	6,261,692	0.3276	-15.00%
1998-03-04	0	0.300	0.295	0.300	0.295	0.315	10,452,000	3,156,220	0.3020	0.370	0.364	0.370	0.364	0.389	8,466,649	0.3728	-6.25%
1998-03-03	0	0.320	0.320	0.325	0.285	0.340	20,465,000	6,503,950	0.3178	0.395	0.395	0.401	0.352	0.420	16,577,687	0.3923	-20.00%
1998-03-02	1	0.400	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
1998-02-27	0	0.400	0.395	0.405	0.395	0.440	18,470,000	7,646,190	0.4140	0.494	0.488	0.500	0.488	0.543	14,961,636	0.5111	-5.88%
1998-02-26	0	0.425	0.425	0.435	0.420	0.470	30,380,500	13,510,860	0.4447	0.525	0.525	0.537	0.518	0.580	24,609,744	0.5490	-8.60%
1998-02-25	0	0.465	0.460	0.465	0.395	0.465	28,772,000	12,623,270	0.4387	0.574	0.568	0.574	0.488	0.574	23,306,778	0.5416	16.25%
1998-02-24	0	0.400	0.395	0.400	0.380	0.400	3,337,000	1,310,420	0.3927	0.494	0.488	0.494	0.469	0.494	2,703,139	0.4848	2.56%
1998-02-23	0	0.390	0.390	0.400	0.380	0.410	4,482,000	1,776,030	0.3963	0.481	0.481	0.494	0.469	0.506	3,630,647	0.4892	-1.27%
1998-02-20	0	0.395	0.380	0.395	0.360	0.395	2,564,000	957,630	0.3735	0.488	0.469	0.488	0.444	0.488	2,076,970	0.4611	5.33%
1998-02-19	0	0.375	0.375	0.380	0.370	0.375	1,236,000	460,670	0.3727	0.463	0.463	0.469	0.457	0.463	1,001,223	0.4601	0.00%
1998-02-18	0	0.375	0.370	0.380	0.360	0.375	2,396,319	885,766	0.3696	0.463	0.457	0.469	0.444	0.463	1,941,140	0.4563	2.74%
1998-02-17	0	0.365	0.365	0.370	0.355	0.370	2,722,000	987,870	0.3629	0.451	0.451	0.457	0.438	0.457	2,204,958	0.4480	4.29%
1998-02-16	0	0.350	0.350	0.355	0.335	0.350	2,948,000	1,003,010	0.3402	0.432	0.432	0.438	0.414	0.432	2,388,029	0.4200	0.00%
1998-02-13	0	0.350	0.350	0.355	0.345	0.360	3,770,000	1,317,650	0.3495	0.432	0.432	0.438	0.426	0.444	3,053,891	0.4315	-4.11%
1998-02-12	0	0.365	0.365	0.370	0.355	0.365	3,250,000	1,168,450	0.3595	0.451	0.451	0.457	0.438	0.451	2,632,665	0.4438	0.00%
1998-02-11	0	0.365	0.365	0.370	0.360	0.380	3,966,000	1,482,120	0.3737	0.451	0.451	0.457	0.444	0.469	3,212,661	0.4613	0.00%
1998-02-10	0	0.365	0.365	0.370	0.350	0.380	3,866,000	1,389,160	0.3593	0.451	0.451	0.457	0.432	0.469	3,131,656	0.4436	-3.95%
1998-02-09	0	0.380	0.380	0.385	0.365	0.400	8,314,000	3,182,990	0.3828	0.469	0.469	0.475	0.451	0.494	6,734,761	0.4726	2.70%
1998-02-06	0	0.370	0.370	0.375	0.370	0.435	52,326,000	21,654,850	0.4138	0.457	0.457	0.463	0.457	0.537	42,386,711	0.5109	-5.13%
1998-02-05	0	0.390	0.385	0.390	0.320	0.390	21,930,000	8,186,340	0.3733	0.481	0.475	0.481	0.395	0.481	17,764,411	0.4608	18.18%
1998-02-04	0	0.330	0.300	0.330	0.290	0.330	3,516,000	1,088,760	0.3097	0.407	0.370	0.407	0.358	0.407	2,848,138	0.3823	15.79%
1998-02-03	0	0.285	0.285	0.295	0.260	0.315	2,820,000	845,390	0.2998	0.352	0.352	0.364	0.321	0.389	2,284,343	0.3701	3.64%
1998-02-02	0	0.275	0.275	0.280	0.234	0.280	1,534,000	410,810	0.2678	0.339	0.339	0.346	0.289	0.346	1,242,618	0.3306	19.57%
1998-01-27	0	0.230	0.230	0.233	0.227	0.230	180,000	41,160	0.2287	0.284	0.284	0.288	0.280	0.284	145,809	0.2823	1.77%
1998-01-26	0	0.226	0.226	0.230	0.220	0.230	1,030,000	232,986	0.2262	0.279	0.279	0.284	0.272	0.284	834,352	0.2792	0.89%
1998-01-23	0	0.224	0.224	0.228	0.218	0.230	5,052,000	1,128,216	0.2233	0.277	0.277	0.281	0.269	0.284	4,092,376	0.2757	-0.88%
1998-01-22	0	0.226	0.223	0.227	0.216	0.226	5,214,000	1,158,636	0.2222	0.279	0.275	0.280	0.267	0.279	4,223,604	0.2743	0.44%
1998-01-21	0	0.225	0.225	0.231	0.223	0.238	2,704,000	622,380	0.2302	0.278	0.278	0.285	0.275	0.294	2,190,377	0.2841	-1.32%
1998-01-20	0	0.228	0.224	0.228	0.223	0.238	6,018,000	1,371,768	0.2279	0.281	0.277	0.281	0.275	0.294	4,874,885	0.2814	-3.39%
1998-01-19	0	0.236	0.230	0.236	0.218	0.236	4,156,000	936,508	0.2253	0.291	0.284	0.291	0.269	0.291	3,366,571	0.2782	6.31%
1998-01-16	0	0.222	0.220	-	0.213	0.224	2,926,000	643,950	0.2201	0.274	0.272	-	0.263	0.277	2,370,208	0.2717	1.37%
1998-01-15	0	0.219	0.214	0.220	0.214	0.226	2,460,000	543,520	0.2209	0.270	0.264	0.272	0.264	0.279	1,992,725	0.2728	-3.10%
1998-01-14	0	0.226	0.226	0.231	0.216	0.234	3,352,000	758,560	0.2263	0.279	0.279	0.285	0.267	0.289	2,715,290	0.2794	6.60%
1998-01-13	0	0.212	0.212	0.230	0.212	0.242	1,400,000	316,708	0.2262	0.262	0.262	0.284	0.262	0.299	1,134,071	0.2793	-12.40%
1998-01-12	0	0.242	0.235	0.242	0.238	0.310	2,773,000	732,474	0.2641	0.299	0.290	0.299	0.294	0.383	2,246,270	0.3261	-29.86%
1998-01-09	0	0.345	0.345	0.355	0.345	0.355	1,142,000	400,590	0.3508	0.426	0.426	0.438	0.426	0.438	925,078	0.4330	-6.76%
1998-01-08	0	0.370	0.360	0.370	0.340	0.375	1,239,200	445,514	0.3595	0.457	0.444	0.457	0.420	0.463	1,003,815	0.4438	-1.33%
1998-01-07	0	0.375	0.365	0.375	0.360	0.375	1,834,000	675,990	0.3686	0.463	0.451	0.463	0.444	0.463	1,485,633	0.4550	-1.32%
1998-01-06	0	0.380	0.375	0.380	0.380	0.380	360,000	136,800	0.3800	0.469	0.463	0.469	0.469	0.469	291,618	0.4691	0.00%
1998-01-05	0	0.380	0.380	0.390	0.380	0.390	1,074,000	410,660	0.3824	0.469	0.469	0.481	0.469	0.481	869,994	0.4720	-3.80%
1998-01-02	0	0.395	0.385	0.400	0.380	0.395	732,000	283,070	0.3867	0.488	0.475	0.494	0.469	0.488	592,957	0.4774	2.60%
1997-12-31	0	0.385	0.385	0.390	0.380	0.385	336,000	128,160	0.3814	0.475	0.475	0.481	0.469	0.475	272,177	0.4709	4.05%
1997-12-30	0	0.370	0.370	0.390	0.370	0.405	909,000	349,330	0.3843	0.457	0.457	0.481	0.457	0.500	736,336	0.4744	-5.13%
1997-12-29	0	0.390	0.385	0.390	0.380	0.390	365,000	141,730	0.3883	0.481	0.475	0.481	0.469	0.481	295,668	0.4794	1.30%
1997-12-24	0	0.385	0.385	0.390	0.380	0.410	244,000	93,890	0.3848	0.475	0.475	0.481	0.469	0.506	197,652	0.4750	-1.28%
1997-12-23	0	0.390	0.385	0.395	0.390	0.400	642,000	252,300	0.3930	0.481	0.475	0.488	0.481	0.494	520,053	0.4851	-2.50%
1997-12-22	0	0.400	-	0.400	0.385	0.405	1,628,000	640,240	0.3933	0.494	-	0.494	0.475	0.500	1,318,762	0.4855	-1.23%
1997-12-19	0	0.405	0.405	0.410	0.400	0.410	723,000	294,060	0.4067	0.500	0.500	0.506	0.494	0.506	585,667	0.5021	-2.41%
1997-12-18	0	0.415	0.415	0.420	0.415	0.430	440,000	186,800	0.4245	0.512	0.512	0.518	0.512	0.531	356,422	0.5241	0.00%
1997-12-17	0	0.415	0.410	0.415	0.400	0.420	1,403,000	579,900	0.4133	0.512	0.506	0.512	0.494	0.518	1,136,501	0.5103	2.47%
1997-12-16	0	0.405	0.405	0.410	0.405	0.415	1,484,000	606,700	0.4088	0.500	0.500	0.506	0.500	0.512	1,202,115	0.5047	-1.22%
1997-12-15	0	0.410	0.410	0.430	0.410	0.430	170,000	70,540	0.4149	0.506	0.506	0.531	0.506	0.531	137,709	0.5122	-2.38%
1997-12-12	0	0.420	0.415	0.430	0.415	0.435	1,146,000	484,620	0.4229	0.518	0.512	0.531	0.512	0.537	928,318	0.5220	-2.33%
1997-12-11	0	0.430	0.415	0.430	0.410	0.430	1,805,000	753,210	0.4173	0.531	0.512	0.531	0.506	0.531	1,462,141	0.5151	0.00%
1997-12-10	0	0.430	0.430	0.445	0.430	0.445	980,000	428,500	0.4372	0.531	0.531	0.549	0.531	0.549	793,850	0.5398	-5.49%
1997-12-09	0	0.455	0.455	0.460	0.445	0.460	4,228,000	1,916,980	0.4534	0.562	0.562	0.568	0.549	0.568	3,424,894	0.5597	3.41%
1997-12-08	0	0.440	0.435	0.445	0.420	0.440	1,072,000	464,050	0.4329	0.543	0.537	0.549	0.518	0.543	868,374	0.5344	3.53%
1997-12-05	0	0.425	0.425	0.440	0.415	0.425	474,000	197,910	0.4175	0.525	0.525	0.543	0.512	0.525	383,964	0.5154	-1.16%
1997-12-04	0	0.430	0.430	0.440	0.410	0.440	652,000	278,920	0.4278	0.531	0.531	0.543	0.506	0.543	528,153	0.5281	3.61%
1997-12-03	0	0.415	0.415	0.420	0.410	0.420	370,155	153,979	0.4160	0.512	0.512	0.518	0.506	0.518	299,844	0.5135	0.00%
1997-12-02	0	0.415	0.415	0.420	0.405	0.420	1,280,000	529,450	0.4136	0.512	0.512	0.518	0.500	0.518	1,036,865	0.5106	2.47%
1997-12-01	0	0.405	0.405	0.410	0.405	0.425	920,000	379,750	0.4128	0.500	0.500	0.506	0.500	0.525	745,247	0.5096	-4.71%
1997-11-28	0	0.425	0.425	0.430	0.420	0.430	286,000	121,450	0.4247	0.525	0.525	0.531	0.518	0.531	231,674	0.5242	-1.16%
1997-11-27	0	0.430	0.425	0.435	0.420	0.435	1,040,000	444,840	0.4277	0.531	0.525	0.537	0.518	0.537	842,453	0.5280	0.00%
1997-11-26	0	0.430	0.430	0.440	0.430	0.445	1,252,000	545,750	0.4359	0.531	0.531	0.543	0.531	0.549	1,014,183	0.5381	-1.15%
1997-11-25	0	0.435	0.435	0.440	0.435	0.440	400,000	175,550	0.4389	0.537	0.537	0.543	0.537	0.543	324,020	0.5418	-4.40%
1997-11-24	0	0.455	0.450	0.455	0.455	0.465	770,000	352,950	0.4584	0.562	0.556	0.562	0.562	0.574	623,739	0.5659	-2.15%
1997-11-21	0	0.465	0.460	0.465	0.450	0.485	2,610,000	1,215,260	0.4656	0.574	0.568	0.574	0.556	0.599	2,114,232	0.5748	4.49%
1997-11-20	0	0.445	0.440	0.445	0.440	0.465	3,890,000	1,754,690	0.4511	0.549	0.543	0.549	0.543	0.574	3,151,097	0.5569	1.14%
1997-11-19	0	0.440	0.440	0.445	0.435	0.450	2,688,000	1,187,750	0.4419	0.543	0.543	0.549	0.537	0.556	2,177,416	0.5455	-2.22%
1997-11-18	0	0.450	0.450	0.455	0.445	0.460	15,968,000	7,186,450	0.4501	0.556	0.556	0.562	0.549	0.568	12,934,889	0.5556	-2.17%
1997-11-17	0	0.460	0.460	0.480	0.440	0.480	2,290,000	1,040,300	0.4543	0.568	0.568	0.593	0.543	0.593	1,855,016	0.5608	3.37%
1997-11-14	0	0.445	0.440	0.445	0.435	0.450	1,980,000	881,250	0.4451	0.549	0.543	0.549	0.537	0.556	1,603,900	0.5494	2.30%
1997-11-13	0	0.435	0.435	0.450	0.420	0.450	6,828,000	2,954,430	0.4327	0.537	0.537	0.556	0.518	0.556	5,531,026	0.5342	1.16%
1997-11-12	0	0.430	0.430	0.435	0.430	0.440	1,232,000	532,830	0.4325	0.531	0.531	0.537	0.531	0.543	997,982	0.5339	-3.37%
1997-11-11	0	0.445	0.445	0.455	0.445	0.460	2,906,000	1,320,800	0.4545	0.549	0.549	0.562	0.549	0.568	2,354,007	0.5611	-3.26%
1997-11-10	0	0.460	0.460	0.465	0.455	0.480	1,432,000	664,940	0.4643	0.568	0.568	0.574	0.562	0.593	1,159,993	0.5732	-4.17%
1997-11-07	0	0.480	0.480	0.500	0.470	0.480	1,099,000	523,980	0.4768	0.593	0.593	0.617	0.580	0.593	890,246	0.5886	-4.00%
1997-11-06	0	0.500	0.495	0.510	0.495	0.530	1,722,000	877,090	0.5093	0.617	0.611	0.630	0.611	0.654	1,394,907	0.6288	-1.96%
1997-11-05	0	0.510	0.510	0.520	0.490	0.520	1,305,000	653,380	0.5007	0.630	0.630	0.642	0.605	0.642	1,057,116	0.6181	0.00%
1997-11-04	0	0.510	0.510	0.540	0.510	0.600	4,390,000	2,462,500	0.5609	0.630	0.630	0.667	0.630	0.741	3,556,122	0.6925	-3.77%
1997-11-03	0	0.530	0.520	0.530	0.500	0.550	3,274,000	1,705,940	0.5211	0.654	0.642	0.654	0.617	0.679	2,652,106	0.6432	8.16%
1997-10-31	0	0.490	0.475	0.490	0.430	0.490	2,574,000	1,217,000	0.4728	0.605	0.586	0.605	0.531	0.605	2,085,070	0.5837	8.89%
1997-10-30	0	0.450	0.450	0.460	0.430	0.465	1,890,000	836,290	0.4425	0.556	0.556	0.568	0.531	0.574	1,530,996	0.5462	-2.17%
1997-10-29	0	0.460	0.450	0.460	0.430	0.490	4,125,000	1,881,000	0.4560	0.568	0.556	0.568	0.531	0.605	3,341,459	0.5629	12.20%
1997-10-28	0	0.410	0.400	0.410	0.380	0.480	2,851,000	1,190,330	0.4175	0.506	0.494	0.506	0.469	0.593	2,309,454	0.5154	-17.17%
1997-10-27	0	0.495	0.495	0.520	0.495	0.530	2,685,000	1,350,538	0.5030	0.611	0.611	0.642	0.611	0.654	2,174,986	0.6209	-6.60%
1997-10-24	0	0.530	0.520	0.530	0.460	0.550	5,152,000	2,644,400	0.5133	0.654	0.642	0.654	0.568	0.679	4,173,381	0.6336	10.42%
1997-10-23	0	0.480	0.470	0.490	0.470	0.600	5,382,000	2,636,550	0.4899	0.593	0.580	0.605	0.580	0.741	4,359,693	0.6048	-20.00%
1997-10-22	0	0.600	0.580	0.640	0.600	0.670	3,840,000	2,438,780	0.6351	0.741	0.716	0.790	0.741	0.827	3,110,595	0.7840	-10.45%
1997-10-21	0	0.670	0.670	0.680	0.670	0.700	3,992,000	2,743,900	0.6873	0.827	0.827	0.839	0.827	0.864	3,233,722	0.8485	-4.29%
1997-10-20	0	0.700	0.700	0.710	0.660	0.710	4,257,357	2,956,451	0.6944	0.864	0.864	0.876	0.815	0.876	3,448,675	0.8573	-2.78%
1997-10-17	0	0.720	0.720	0.730	0.660	0.730	4,512,000	3,145,620	0.6972	0.889	0.889	0.901	0.815	0.901	3,654,949	0.8606	2.86%
1997-10-16	0	0.700	0.700	0.710	0.640	0.740	4,063,000	2,821,520	0.6944	0.864	0.864	0.876	0.790	0.914	3,291,236	0.8573	4.48%
1997-10-15	0	0.670	0.670	0.680	0.640	0.690	6,518,000	4,362,520	0.6693	0.827	0.827	0.839	0.790	0.852	5,279,910	0.8262	-6.94%
1997-10-14	0	0.720	0.720	0.740	0.700	0.810	4,422,000	3,277,300	0.7411	0.889	0.889	0.914	0.864	1.000	3,582,044	0.9149	-7.69%
1997-10-13	0	0.780	0.780	0.790	0.760	0.820	2,216,000	1,740,220	0.7853	0.963	0.963	0.975	0.938	1.012	1,795,072	0.9694	-3.70%
1997-10-09	0	0.810	0.800	0.810	0.800	0.830	5,528,000	4,486,400	0.8116	1.000	0.988	1.000	0.988	1.025	4,477,960	1.0019	-4.71%
1997-10-08	0	0.850	0.850	0.860	0.830	0.880	2,956,000	2,538,240	0.8587	1.049	1.049	1.062	1.025	1.086	2,394,510	1.0600	0.00%
1997-10-07	0	0.850	0.850	0.860	0.840	0.900	4,506,000	3,924,400	0.8709	1.049	1.049	1.062	1.037	1.111	3,650,088	1.0752	-6.59%
1997-10-06	0	0.910	0.890	0.910	0.900	0.930	3,816,000	3,466,900	0.9085	1.123	1.099	1.123	1.111	1.148	3,091,153	1.1216	-3.19%
1997-10-03	0	0.940	0.940	0.950	0.930	0.980	3,878,000	3,696,580	0.9532	1.160	1.160	1.173	1.148	1.210	3,141,376	1.1767	-3.09%
1997-09-30	0	0.970	0.970	0.980	0.960	1.000	4,978,000	4,877,360	0.9798	1.197	1.197	1.210	1.185	1.234	4,032,432	1.2095	-4.90%
1997-09-29	0	1.020	1.020	1.030	1.020	1.050	3,808,000	3,932,040	1.0326	1.259	1.259	1.272	1.259	1.296	3,084,673	1.2747	-0.97%
1997-09-26	0	1.030	1.020	1.030	1.000	1.040	5,455,000	5,557,270	1.0187	1.272	1.259	1.272	1.234	1.284	4,418,826	1.2576	0.98%
1997-09-25	0	1.020	1.020	1.030	0.980	1.020	6,402,000	6,455,220	1.0083	1.259	1.259	1.272	1.210	1.259	5,185,944	1.2448	2.00%
1997-09-24	0	1.000	0.990	1.000	0.990	1.030	7,138,000	7,195,820	1.0081	1.234	1.222	1.234	1.222	1.272	5,782,142	1.2445	-0.99%
1997-09-23	0	1.010	1.010	1.030	1.000	1.060	6,281,000	6,482,250	1.0320	1.247	1.247	1.272	1.234	1.309	5,087,928	1.2740	-3.81%
1997-09-22	0	1.050	1.050	1.060	1.030	1.130	9,416,000	10,104,680	1.0731	1.296	1.296	1.309	1.272	1.395	7,627,437	1.3248	-4.55%
1997-09-19	0	1.100	1.100	1.110	1.100	1.180	40,557,400	46,075,394	1.1361	1.358	1.358	1.370	1.358	1.457	32,853,549	1.4024	2.80%
1997-09-18	0	1.070	1.070	1.090	1.030	1.080	5,124,000	5,342,940	1.0427	1.321	1.321	1.346	1.272	1.333	4,150,700	1.2872	2.88%
1997-09-16	0	1.040	1.040	1.050	1.030	1.050	2,960,000	3,074,740	1.0388	1.284	1.284	1.296	1.272	1.296	2,397,750	1.2823	-1.89%
1997-09-15	0	1.060	1.050	1.060	1.040	1.090	5,616,000	5,982,780	1.0653	1.309	1.296	1.309	1.284	1.346	4,549,245	1.3151	2.91%
1997-09-12	0	1.030	1.030	1.040	1.010	1.040	4,554,000	4,666,440	1.0247	1.272	1.272	1.284	1.247	1.284	3,688,971	1.2650	1.98%
1997-09-11	0	1.010	1.000	1.020	1.000	1.040	8,991,000	9,188,510	1.0220	1.247	1.234	1.259	1.234	1.284	7,283,165	1.2616	-2.88%
1997-09-10	0	1.040	1.030	1.040	1.030	1.070	5,850,000	6,174,600	1.0555	1.284	1.272	1.284	1.272	1.321	4,738,796	1.3030	-1.89%
1997-09-09	0	1.060	1.060	1.070	1.010	1.070	4,370,000	4,601,460	1.0530	1.309	1.309	1.321	1.247	1.321	3,539,921	1.2999	4.95%
1997-09-08	0	1.010	1.010	1.020	1.000	1.050	2,976,000	3,050,680	1.0251	1.247	1.247	1.259	1.234	1.296	2,410,711	1.2655	1.00%
1997-09-05	0	1.000	0.990	1.000	0.980	1.020	5,108,000	5,105,300	0.9995	1.234	1.222	1.234	1.210	1.259	4,137,739	1.2338	0.00%
1997-09-04	0	1.000	1.010	1.030	0.990	1.080	9,804,000	10,056,480	1.0258	1.234	1.247	1.272	1.222	1.333	7,941,737	1.2663	-5.66%
1997-09-03	0	1.060	1.050	1.060	1.020	1.070	15,220,000	15,868,640	1.0426	1.309	1.296	1.309	1.259	1.321	12,328,971	1.2871	9.28%
1997-09-02	0	0.970	0.960	0.970	0.890	1.150	16,952,000	16,865,980	0.9949	1.197	1.185	1.197	1.099	1.420	13,731,979	1.2282	-12.61%
1997-09-01	0	1.110	1.100	1.110	1.110	1.250	20,294,500	24,417,110	1.2031	1.370	1.358	1.370	1.370	1.543	16,439,573	1.4853	-8.26%
1997-08-29	0	1.210	1.210	1.220	1.180	1.260	24,966,000	30,733,080	1.2310	1.494	1.494	1.506	1.457	1.555	20,223,725	1.5197	-3.20%
1997-08-28	0	1.250	1.230	1.240	1.230	1.310	63,072,000	79,715,760	1.2639	1.543	1.518	1.531	1.518	1.617	51,091,515	1.5603	1.63%
1997-08-27	0	1.230	1.220	1.230	1.190	1.260	29,858,000	36,394,780	1.2189	1.518	1.506	1.518	1.469	1.555	24,186,493	1.5048	5.13%
1997-08-26	0	1.170	1.170	1.190	1.170	1.230	17,420,000	20,876,500	1.1984	1.444	1.444	1.469	1.444	1.518	14,111,082	1.4794	-2.50%
1997-08-25	0	1.200	1.200	1.210	1.150	1.230	24,878,000	29,521,220	1.1866	1.481	1.481	1.494	1.420	1.518	20,152,440	1.4649	2.56%
1997-08-22	0	1.170	1.170	1.180	1.140	1.220	32,869,000	39,044,770	1.1879	1.444	1.444	1.457	1.407	1.506	26,625,555	1.4664	-0.85%
1997-08-21	1	1.180	-	-	-	-	0	0	-	1.457	-	-	-	-	0	-	0.00%
1997-08-20	0	1.180	1.170	1.190	1.150	1.220	21,975,000	25,997,160	1.1830	1.457	1.444	1.469	1.420	1.506	17,800,863	1.4604	4.42%
1997-08-19	0	1.130	1.120	1.130	1.080	1.140	10,897,000	12,114,300	1.1117	1.395	1.383	1.395	1.333	1.407	8,827,122	1.3724	-2.59%
1997-08-15	0	1.160	1.160	1.170	1.160	1.230	8,606,000	10,224,680	1.1881	1.432	1.432	1.444	1.432	1.518	6,971,296	1.4667	-4.13%
1997-08-14	0	1.210	1.210	1.220	1.180	1.240	17,773,720	21,512,646	1.2104	1.494	1.494	1.506	1.457	1.531	14,397,614	1.4942	1.68%
1997-08-13	0	1.190	1.170	1.190	1.170	1.200	5,434,000	6,418,960	1.1813	1.469	1.444	1.469	1.444	1.481	4,401,815	1.4583	0.85%
1997-08-12	0	1.180	1.180	1.190	1.180	1.220	6,894,000	8,286,480	1.2020	1.457	1.457	1.469	1.457	1.506	5,584,489	1.4838	0.00%
1997-08-11	0	1.180	1.170	1.180	1.160	1.190	6,270,000	7,390,260	1.1787	1.457	1.444	1.457	1.432	1.469	5,079,018	1.4551	-0.84%
1997-08-08	0	1.190	1.180	1.190	1.170	1.220	11,388,000	13,618,680	1.1959	1.469	1.457	1.469	1.444	1.506	9,224,857	1.4763	-0.83%
1997-08-07	0	1.200	1.190	1.200	1.180	1.340	33,858,000	43,468,540	1.2838	1.481	1.469	1.481	1.457	1.654	27,426,695	1.5849	-5.51%
1997-08-06	0	1.270	1.260	1.270	1.190	1.290	48,584,000	60,264,380	1.2404	1.568	1.555	1.568	1.469	1.592	39,355,501	1.5313	6.72%
1997-08-05	0	1.190	1.180	1.190	1.140	1.250	13,814,000	16,151,200	1.1692	1.469	1.457	1.469	1.407	1.543	11,190,040	1.4434	4.39%
1997-08-04	0	1.140	1.130	1.150	1.130	1.150	3,806,000	4,339,360	1.1401	1.407	1.395	1.420	1.395	1.420	3,083,053	1.4075	-0.87%
1997-08-01	0	1.150	1.140	1.150	1.120	1.190	11,556,800	13,394,568	1.1590	1.420	1.407	1.420	1.383	1.469	9,361,593	1.4308	2.68%
1997-07-31	0	1.120	1.120	1.130	1.110	1.150	9,945,280	11,224,704	1.1286	1.383	1.383	1.395	1.370	1.420	8,056,181	1.3933	-1.75%
1997-07-30	0	1.140	1.140	1.150	1.140	1.170	9,682,000	11,173,320	1.1540	1.407	1.407	1.420	1.407	1.444	7,842,910	1.4246	-1.72%
1997-07-29	0	1.160	1.160	1.170	1.150	1.200	9,144,000	10,628,900	1.1624	1.432	1.432	1.444	1.420	1.481	7,407,103	1.4350	0.00%
1997-07-28	0	1.160	1.160	1.170	1.160	1.210	10,810,000	12,777,380	1.1820	1.432	1.432	1.444	1.432	1.494	8,756,648	1.4592	0.00%
1997-07-25	0	1.160	1.150	1.160	1.150	1.190	13,568,000	15,789,640	1.1637	1.432	1.420	1.432	1.420	1.469	10,990,767	1.4366	-0.85%
1997-07-24	0	1.170	1.160	1.170	1.160	1.240	21,293,000	25,337,790	1.1900	1.444	1.432	1.444	1.432	1.531	17,248,409	1.4690	-1.68%
1997-07-23	0	1.190	1.180	1.190	1.150	1.290	34,316,000	40,819,980	1.1895	1.469	1.457	1.469	1.420	1.592	27,797,698	1.4685	-5.56%
1997-07-22	1	1.260	-	-	-	-	0	0	-	1.555	-	-	-	-	0	-	0.00%
1997-07-21	0	1.260	1.250	1.260	1.190	1.290	114,266,800	141,511,608	1.2384	1.555	1.543	1.555	1.469	1.592	92,561,897	1.5288	9.57%
1997-07-18	0	1.150	1.150	1.160	1.050	1.150	31,855,500	35,551,840	1.1160	1.420	1.420	1.432	1.296	1.420	25,804,569	1.3777	9.52%
1997-07-17	0	1.050	1.050	1.060	1.030	1.080	8,321,500	8,815,140	1.0593	1.296	1.296	1.309	1.272	1.333	6,740,837	1.3077	-0.94%
1997-07-16	0	1.060	1.050	1.060	1.060	1.100	7,190,550	7,690,470	1.0695	1.309	1.296	1.309	1.309	1.358	5,824,710	1.3203	0.00%
1997-07-15	0	1.060	1.050	1.060	1.050	1.080	7,038,000	7,450,720	1.0586	1.309	1.296	1.309	1.296	1.333	5,701,137	1.3069	-0.93%
1997-07-14	0	1.070	1.060	1.070	1.060	1.090	9,554,000	10,252,560	1.0731	1.321	1.309	1.321	1.309	1.346	7,739,224	1.3248	0.94%
1997-07-11	0	1.060	1.060	1.070	1.050	1.090	21,330,000	22,905,640	1.0739	1.309	1.309	1.321	1.296	1.346	17,278,381	1.3257	-0.93%
1997-07-10	0	1.070	1.060	1.070	1.050	1.140	37,498,000	41,305,080	1.1015	1.321	1.309	1.321	1.296	1.407	30,375,280	1.3598	-1.83%
1997-07-09	0	1.090	1.080	1.090	1.030	1.180	167,816,000	191,138,320	1.1390	1.346	1.333	1.346	1.272	1.457	135,939,461	1.4061	5.83%
1997-07-08	0	1.030	1.030	1.040	1.030	1.050	4,844,671	5,044,678	1.0413	1.272	1.272	1.284	1.272	1.296	3,924,429	1.2855	-0.96%
1997-07-07	0	1.040	1.040	1.050	1.030	1.080	3,350,000	3,494,800	1.0432	1.284	1.284	1.296	1.272	1.333	2,713,670	1.2879	0.00%
1997-07-04	0	1.040	1.030	1.040	1.000	1.070	6,040,000	6,207,480	1.0277	1.284	1.272	1.284	1.234	1.321	4,892,706	1.2687	-0.95%
1997-07-03	0	1.050	1.050	1.060	1.050	1.090	5,103,000	5,419,080	1.0619	1.296	1.296	1.309	1.296	1.346	4,133,689	1.3110	-0.94%
1997-06-27	0	1.060	1.050	1.060	1.050	1.100	11,180,000	12,031,520	1.0762	1.309	1.296	1.309	1.296	1.358	9,056,366	1.3285	0.95%
1997-06-26	0	1.050	1.040	1.050	1.000	1.060	9,636,738	9,992,603	1.0369	1.296	1.284	1.296	1.234	1.309	7,806,246	1.2801	5.00%
1997-06-25	0	1.000	0.990	1.000	0.970	1.070	5,637,000	5,688,510	1.0091	1.234	1.222	1.234	1.197	1.321	4,566,256	1.2458	-2.91%
1997-06-24	0	1.030	1.020	1.030	1.020	1.060	4,357,000	4,501,060	1.0331	1.272	1.259	1.272	1.259	1.309	3,529,391	1.2753	-0.96%
1997-06-23	0	1.040	1.040	1.050	1.030	1.090	6,892,000	7,250,380	1.0520	1.284	1.284	1.296	1.272	1.346	5,582,869	1.2987	-4.59%
1997-06-20	0	1.090	1.080	1.090	1.070	1.110	6,332,000	6,930,400	1.0945	1.346	1.333	1.346	1.321	1.370	5,129,241	1.3512	0.00%
1997-06-19	0	1.090	1.090	1.100	1.090	1.140	4,963,277	5,518,941	1.1120	1.346	1.346	1.358	1.346	1.407	4,020,506	1.3727	-3.54%
1997-06-18	0	1.130	1.120	1.130	1.100	1.130	6,062,000	6,784,320	1.1192	1.395	1.383	1.395	1.358	1.395	4,910,527	1.3816	2.73%
1997-06-17	0	1.100	1.100	1.110	1.090	1.140	5,088,000	5,691,160	1.1185	1.358	1.358	1.370	1.346	1.407	4,121,538	1.3808	-3.51%
1997-06-16	0	1.140	1.130	1.140	1.120	1.150	14,699,000	16,682,320	1.1349	1.407	1.395	1.407	1.383	1.420	11,906,935	1.4011	2.70%
1997-06-13	0	1.110	1.110	1.120	1.060	1.130	24,640,391	27,164,707	1.1024	1.370	1.370	1.383	1.309	1.395	19,959,965	1.3610	5.71%
1997-06-12	0	1.050	1.060	1.070	1.030	1.210	28,835,000	32,246,700	1.1183	1.296	1.309	1.321	1.272	1.494	23,357,811	1.3806	-10.26%
1997-06-11	0	1.170	1.160	1.170	1.130	1.290	58,557,400	71,298,808	1.2176	1.444	1.432	1.444	1.395	1.592	47,434,460	1.5031	-3.31%
1997-06-10	0	1.210	1.220	1.230	1.080	1.220	55,903,520	63,162,136	1.1298	1.494	1.506	1.518	1.333	1.506	45,284,683	1.3948	16.35%
1997-06-06	0	1.040	1.040	1.050	1.000	1.070	14,962,000	15,517,140	1.0371	1.284	1.284	1.296	1.234	1.321	12,119,978	1.2803	0.97%
1997-06-05	0	1.030	1.030	1.040	1.030	1.070	13,334,000	13,897,500	1.0423	1.272	1.272	1.284	1.272	1.321	10,801,215	1.2867	-1.90%
1997-06-04	0	1.050	1.040	1.050	1.040	1.100	23,512,000	24,985,360	1.0627	1.296	1.284	1.296	1.284	1.358	19,045,911	1.3118	0.96%
1997-06-03	0	1.040	1.040	1.050	1.010	1.080	36,428,200	38,124,804	1.0466	1.284	1.284	1.296	1.247	1.333	29,508,687	1.2920	1.96%
1997-06-02	0	1.020	1.020	1.030	0.940	1.040	50,284,000	50,383,900	1.0020	1.259	1.259	1.272	1.160	1.284	40,732,587	1.2369	9.68%
1997-05-30	0	0.930	0.930	0.940	0.910	0.940	4,422,000	4,093,080	0.9256	1.148	1.148	1.160	1.123	1.160	3,582,044	1.1427	0.00%
1997-05-29	0	0.930	0.930	0.940	0.920	0.950	9,232,880	8,645,606	0.9364	1.148	1.148	1.160	1.136	1.173	7,479,101	1.1560	0.00%
1997-05-28	0	0.930	0.930	0.940	0.910	0.950	11,230,000	10,452,840	0.9308	1.148	1.148	1.160	1.123	1.173	9,096,869	1.1491	3.33%
1997-05-27	0	0.900	0.900	0.910	0.900	0.920	3,902,000	3,545,380	0.9086	1.111	1.111	1.123	1.111	1.136	3,160,818	1.1217	0.00%
1997-05-26	0	0.900	0.900	0.910	0.890	0.920	7,042,000	6,358,440	0.9029	1.111	1.111	1.123	1.099	1.136	5,704,377	1.1147	-2.17%
1997-05-23	0	0.920	0.910	0.920	0.900	0.940	5,165,000	4,714,850	0.9128	1.136	1.123	1.136	1.111	1.160	4,183,912	1.1269	0.00%
1997-05-22	0	0.920	0.920	0.930	0.920	0.950	7,402,000	6,924,740	0.9355	1.136	1.136	1.148	1.136	1.173	5,995,995	1.1549	-1.08%
1997-05-21	0	0.930	0.920	0.930	0.920	0.980	15,122,000	14,393,620	0.9518	1.148	1.136	1.148	1.136	1.210	12,249,586	1.1750	-3.12%
1997-05-20	0	0.960	0.930	0.940	0.930	1.010	49,134,000	47,960,420	0.9761	1.185	1.148	1.160	1.148	1.247	39,801,029	1.2050	3.23%
1997-05-19	0	0.930	0.930	0.940	0.810	0.940	40,378,000	35,391,300	0.8765	1.148	1.148	1.160	1.000	1.160	32,708,226	1.0820	1.09%
1997-05-16	0	0.920	0.910	0.920	0.910	0.940	3,512,000	3,233,560	0.9207	1.136	1.123	1.136	1.123	1.160	2,844,898	1.1366	1.10%
1997-05-15	0	0.910	0.910	0.920	0.910	0.980	7,197,000	6,790,630	0.9435	1.123	1.123	1.136	1.123	1.210	5,829,935	1.1648	-6.19%
1997-05-14	0	0.970	0.960	0.970	0.960	0.990	13,211,643	12,780,982	0.9674	1.197	1.185	1.197	1.185	1.222	10,702,100	1.1942	2.11%
1997-05-13	0	0.950	0.950	0.960	0.910	0.960	11,444,000	10,787,060	0.9426	1.173	1.173	1.185	1.123	1.185	9,270,220	1.1636	3.26%
1997-05-12	0	0.920	0.910	0.920	0.920	0.930	3,180,000	2,929,720	0.9213	1.136	1.123	1.136	1.136	1.148	2,575,961	1.1373	0.00%
1997-05-09	0	0.920	0.910	0.920	0.920	0.940	4,977,000	4,620,310	0.9283	1.136	1.123	1.136	1.136	1.160	4,031,622	1.1460	-1.08%
1997-05-08	0	0.930	0.920	0.930	0.900	0.940	3,592,000	3,312,340	0.9221	1.148	1.136	1.148	1.111	1.160	2,909,702	1.1384	3.33%
1997-05-07	0	0.900	0.900	0.910	0.890	0.910	2,566,000	2,315,140	0.9022	1.111	1.111	1.123	1.099	1.123	2,078,590	1.1138	1.12%
1997-05-06	0	0.890	0.890	0.900	0.890	0.920	2,654,000	2,397,560	0.9034	1.099	1.099	1.111	1.099	1.136	2,149,874	1.1152	-1.11%
1997-05-05	0	0.900	0.890	0.900	0.890	0.910	2,800,000	2,520,500	0.9002	1.111	1.099	1.111	1.099	1.123	2,268,142	1.1113	0.00%
1997-05-02	0	0.900	0.900	0.910	0.890	0.920	2,203,000	1,981,340	0.8994	1.111	1.111	1.123	1.099	1.136	1,784,542	1.1103	-1.10%
1997-05-01	0	0.910	0.910	0.920	0.910	0.940	4,810,000	4,414,240	0.9177	1.123	1.123	1.136	1.123	1.160	3,896,344	1.1329	0.00%
1997-04-30	0	0.910	0.900	0.910	0.900	0.910	2,324,000	2,094,600	0.9013	1.123	1.111	1.123	1.111	1.123	1,882,558	1.1126	2.25%
1997-04-29	0	0.890	0.880	0.900	0.880	0.900	2,068,000	1,840,820	0.8901	1.099	1.086	1.111	1.086	1.111	1,675,185	1.0989	1.14%
1997-04-28	0	0.880	0.880	0.890	0.870	0.900	5,192,000	4,607,220	0.8874	1.086	1.086	1.099	1.074	1.111	4,205,783	1.0954	-2.22%
1997-04-25	0	0.900	0.890	0.910	0.890	0.930	8,053,000	7,267,560	0.9025	1.111	1.099	1.123	1.099	1.148	6,523,338	1.1141	-3.23%
1997-04-24	0	0.930	0.920	0.930	0.930	0.950	5,544,000	5,206,680	0.9392	1.148	1.136	1.148	1.148	1.173	4,490,921	1.1594	-1.06%
1997-04-23	0	0.940	0.930	0.940	0.930	0.970	20,386,000	19,258,260	0.9447	1.160	1.148	1.160	1.148	1.197	16,513,693	1.1662	0.00%
1997-04-22	0	0.940	0.930	0.950	0.930	0.950	7,946,000	7,470,200	0.9401	1.160	1.148	1.173	1.148	1.173	6,436,663	1.1606	0.00%
1997-04-21	0	0.940	0.930	0.950	0.920	0.980	9,861,000	9,361,220	0.9493	1.160	1.148	1.173	1.136	1.210	7,987,910	1.1719	0.00%
1997-04-18	0	0.940	0.940	0.950	0.930	0.960	4,569,000	4,345,240	0.9510	1.160	1.160	1.173	1.148	1.185	3,701,121	1.1740	1.08%
1997-04-17	0	0.930	0.920	0.930	0.920	0.940	1,610,000	1,499,300	0.9312	1.148	1.136	1.148	1.136	1.160	1,304,182	1.1496	1.09%
1997-04-16	0	0.920	0.910	0.920	0.910	0.940	1,808,000	1,676,960	0.9275	1.136	1.123	1.136	1.123	1.160	1,464,572	1.1450	-1.08%
1997-04-15	0	0.930	0.920	0.930	0.930	0.950	964,000	905,160	0.9390	1.148	1.136	1.148	1.148	1.173	780,889	1.1591	0.00%
1997-04-14	0	0.930	0.930	0.940	0.920	0.950	1,428,000	1,345,820	0.9425	1.148	1.148	1.160	1.136	1.173	1,156,752	1.1634	-1.06%
1997-04-11	0	0.940	0.940	0.950	0.940	0.970	2,366,000	2,248,300	0.9503	1.160	1.160	1.173	1.160	1.197	1,916,580	1.1731	-3.09%
1997-04-10	0	0.970	0.960	0.970	0.940	0.990	6,802,000	6,621,420	0.9735	1.197	1.185	1.197	1.160	1.222	5,509,965	1.2017	4.30%
1997-04-09	0	0.930	0.920	0.930	0.910	0.940	2,664,000	2,467,280	0.9262	1.148	1.136	1.148	1.123	1.160	2,157,975	1.1433	3.33%
1997-04-08	0	0.900	0.890	0.910	0.890	0.910	1,249,000	1,131,210	0.9057	1.111	1.099	1.123	1.099	1.123	1,011,753	1.1181	1.12%
1997-04-07	0	0.890	0.890	0.900	0.880	0.910	790,000	704,300	0.8915	1.099	1.099	1.111	1.086	1.123	639,940	1.1006	0.00%
1997-04-04	0	0.890	0.890	0.900	0.890	0.910	1,048,000	936,620	0.8937	1.099	1.099	1.111	1.099	1.123	848,933	1.1033	-2.20%
1997-04-03	0	0.910	0.900	0.910	0.880	0.920	1,194,000	1,081,860	0.9061	1.123	1.111	1.123	1.086	1.136	967,200	1.1185	1.11%
1997-04-02	0	0.900	0.900	0.910	0.890	0.920	1,716,000	1,541,500	0.8983	1.111	1.111	1.123	1.099	1.136	1,390,047	1.1090	0.00%
1997-04-01	0	0.900	0.900	0.910	0.890	0.910	2,423,000	2,184,660	0.9016	1.111	1.111	1.123	1.099	1.123	1,962,753	1.1131	-3.23%
1997-03-27	0	0.930	0.930	0.940	0.910	0.930	1,976,000	1,814,620	0.9183	1.148	1.148	1.160	1.123	1.148	1,600,660	1.1337	1.09%
1997-03-26	0	0.920	0.910	0.930	0.910	0.920	1,088,000	1,000,660	0.9197	1.136	1.123	1.148	1.123	1.136	881,335	1.1354	1.10%
1997-03-25	0	0.910	0.900	0.910	0.900	0.930	2,050,000	1,891,700	0.9228	1.123	1.111	1.123	1.111	1.148	1,660,604	1.1392	-1.09%
1997-03-24	0	0.920	0.920	0.930	0.910	0.930	1,676,000	1,563,980	0.9332	1.136	1.136	1.148	1.123	1.148	1,357,645	1.1520	2.22%
1997-03-21	0	0.900	0.900	0.910	0.880	0.920	5,876,000	5,297,420	0.9015	1.111	1.111	1.123	1.086	1.136	4,759,858	1.1129	0.00%
1997-03-20	0	0.900	0.890	0.910	0.900	0.970	5,553,000	5,195,170	0.9356	1.111	1.099	1.123	1.111	1.197	4,498,211	1.1549	-6.25%
1997-03-19	0	0.960	0.960	0.970	0.960	0.980	2,933,300	2,845,936	0.9702	1.185	1.185	1.197	1.185	1.210	2,376,122	1.1977	-2.04%
1997-03-18	0	0.980	0.980	0.990	0.980	1.000	3,276,000	3,237,120	0.9881	1.210	1.210	1.222	1.210	1.234	2,653,726	1.2198	-2.00%
1997-03-17	0	1.000	1.000	1.010	0.990	1.020	3,932,000	3,939,960	1.0020	1.234	1.234	1.247	1.222	1.259	3,185,119	1.2370	1.01%
1997-03-14	0	0.990	0.990	1.000	0.970	1.000	5,570,400	5,502,552	0.9878	1.222	1.222	1.234	1.197	1.234	4,512,306	1.2195	-1.00%
1997-03-13	0	1.000	1.000	1.010	1.000	1.050	7,058,400	7,152,260	1.0133	1.234	1.234	1.247	1.234	1.296	5,717,662	1.2509	-0.99%
1997-03-12	0	1.010	1.000	1.010	1.000	1.020	8,032,000	8,065,080	1.0041	1.247	1.234	1.247	1.234	1.259	6,506,327	1.2396	0.00%
1997-03-11	0	1.010	1.010	1.020	1.000	1.050	21,792,000	22,320,100	1.0242	1.247	1.247	1.259	1.234	1.296	17,652,624	1.2644	-1.94%
1997-03-10	0	1.030	1.020	1.030	1.020	1.070	12,412,500	12,898,755	1.0392	1.272	1.259	1.272	1.259	1.321	10,054,754	1.2829	-0.96%
1997-03-07	0	1.040	1.030	1.040	1.030	1.090	16,546,000	17,376,940	1.0502	1.284	1.272	1.284	1.272	1.346	13,403,098	1.2965	-1.89%
1997-03-06	0	1.060	1.050	1.060	0.980	1.070	50,383,178	52,665,123	1.0453	1.309	1.296	1.309	1.210	1.321	40,812,927	1.2904	8.16%
1997-03-05	0	0.980	0.980	0.990	0.970	0.990	4,542,000	4,460,060	0.9820	1.210	1.210	1.222	1.197	1.222	3,679,250	1.2122	-1.01%
1997-03-04	0	0.990	0.990	1.000	0.990	1.010	6,631,000	6,600,330	0.9954	1.222	1.222	1.234	1.222	1.247	5,371,446	1.2288	-1.00%
1997-03-03	0	1.000	0.990	1.000	0.960	1.020	9,390,000	9,359,060	0.9967	1.234	1.222	1.234	1.185	1.259	7,606,376	1.2304	4.17%
1997-02-28	0	0.960	0.960	0.970	0.950	0.990	6,355,000	6,110,780	0.9616	1.185	1.185	1.197	1.173	1.222	5,147,872	1.1870	-1.03%
1997-02-27	0	0.970	0.970	0.980	0.960	0.980	12,534,000	12,176,860	0.9715	1.197	1.197	1.210	1.185	1.210	10,153,175	1.1993	-1.02%
1997-02-26	0	0.980	0.980	0.990	0.980	1.040	33,398,000	33,474,300	1.0023	1.210	1.210	1.222	1.210	1.284	27,054,072	1.2373	-3.92%
1997-02-25	0	1.020	1.010	1.020	0.980	1.050	37,590,000	38,187,640	1.0159	1.259	1.247	1.259	1.210	1.296	30,449,804	1.2541	4.08%
1997-02-24	0	0.980	0.970	0.980	0.940	0.990	35,788,000	34,545,380	0.9653	1.210	1.197	1.210	1.160	1.222	28,990,093	1.1916	3.16%
1997-02-21	0	0.950	0.950	0.960	0.880	0.970	41,609,000	38,711,650	0.9304	1.173	1.173	1.185	1.086	1.197	33,705,398	1.1485	5.56%
1997-02-20	0	0.900	0.890	0.900	0.840	0.920	15,083,500	13,400,200	0.8884	1.111	1.099	1.111	1.037	1.136	12,218,399	1.0967	4.65%
1997-02-19	0	0.860	0.850	0.860	0.850	0.870	2,411,200	2,073,684	0.8600	1.062	1.049	1.062	1.049	1.074	1,953,194	1.0617	-1.15%
1997-02-18	0	0.870	0.870	0.880	0.840	0.880	4,164,800	3,585,616	0.8609	1.074	1.074	1.086	1.037	1.086	3,373,699	1.0628	-1.14%
1997-02-17	0	0.880	0.870	0.890	0.860	0.890	3,704,000	3,215,340	0.8681	1.086	1.074	1.099	1.062	1.099	3,000,428	1.0716	3.53%
1997-02-14	0	0.850	0.840	0.850	0.840	0.880	4,168,000	3,542,880	0.8500	1.049	1.037	1.049	1.037	1.086	3,376,291	1.0493	0.00%
1997-02-13	0	0.850	0.850	0.860	0.850	0.900	6,424,000	5,633,300	0.8769	1.049	1.049	1.062	1.049	1.111	5,203,765	1.0825	-4.49%
1997-02-12	0	0.890	0.880	0.890	0.850	0.900	11,502,000	10,101,300	0.8782	1.099	1.086	1.099	1.049	1.111	9,317,203	1.0842	5.95%
1997-02-11	0	0.840	0.840	0.850	0.830	0.850	1,550,000	1,304,320	0.8415	1.037	1.037	1.049	1.025	1.049	1,255,579	1.0388	1.20%
1997-02-10	0	0.830	0.830	0.840	0.820	0.840	2,067,000	1,707,280	0.8260	1.025	1.025	1.037	1.012	1.037	1,674,375	1.0197	0.00%
1997-02-05	0	0.830	0.830	0.840	0.830	0.840	622,000	520,580	0.8369	1.025	1.025	1.037	1.025	1.037	503,852	1.0332	-1.19%
1997-02-04	0	0.840	0.830	0.840	0.820	0.840	1,562,000	1,292,440	0.8274	1.037	1.025	1.037	1.012	1.037	1,265,299	1.0215	1.20%
1997-02-03	0	0.830	0.820	0.830	0.830	0.850	2,938,000	2,458,600	0.8368	1.025	1.012	1.025	1.025	1.049	2,379,929	1.0331	-1.19%
1997-01-31	0	0.840	0.840	0.850	0.830	0.850	2,382,000	2,004,800	0.8416	1.037	1.037	1.049	1.025	1.049	1,929,541	1.0390	0.00%
1997-01-30	0	0.840	0.840	0.850	0.840	0.850	2,554,000	2,158,620	0.8452	1.037	1.037	1.049	1.037	1.049	2,068,869	1.0434	0.00%
1997-01-29	0	0.840	0.830	0.840	0.830	0.850	3,403,200	2,868,536	0.8429	1.037	1.025	1.037	1.025	1.049	2,756,764	1.0405	-1.18%
1997-01-28	0	0.850	0.850	0.860	0.850	0.870	2,287,000	1,964,800	0.8591	1.049	1.049	1.062	1.049	1.074	1,852,586	1.0606	0.00%
1997-01-27	0	0.850	0.850	0.860	0.830	0.870	5,060,000	4,327,600	0.8553	1.049	1.049	1.062	1.025	1.074	4,098,856	1.0558	-1.16%
1997-01-24	0	0.860	0.860	0.870	0.850	0.870	3,308,800	2,856,288	0.8632	1.062	1.062	1.074	1.049	1.074	2,680,296	1.0657	-2.27%
1997-01-23	0	0.880	0.880	0.890	0.870	0.910	18,815,000	16,714,680	0.8884	1.086	1.086	1.099	1.074	1.123	15,241,103	1.0967	0.00%
1997-01-22	0	0.880	0.870	0.880	0.830	0.890	22,964,551	20,084,761	0.8746	1.086	1.074	1.086	1.025	1.099	18,602,450	1.0797	7.32%
1997-01-21	0	0.820	0.820	0.830	0.820	0.830	2,503,000	2,053,710	0.8205	1.012	1.012	1.025	1.012	1.025	2,027,557	1.0129	0.00%
1997-01-20	0	0.820	0.820	0.830	0.820	0.850	4,256,000	3,528,080	0.8290	1.012	1.012	1.025	1.012	1.049	3,447,576	1.0234	1.23%
1997-01-17	0	0.810	0.810	0.820	0.810	0.840	5,388,000	4,411,980	0.8189	1.000	1.000	1.012	1.000	1.037	4,364,553	1.0109	-2.41%
1997-01-16	0	0.830	0.830	0.840	0.830	0.840	2,791,597	2,322,414	0.8319	1.025	1.025	1.037	1.025	1.037	2,261,335	1.0270	-1.19%
1997-01-15	0	0.840	0.840	0.850	0.830	0.860	4,342,000	3,663,040	0.8436	1.037	1.037	1.049	1.025	1.062	3,517,240	1.0415	0.00%
1997-01-14	0	0.840	0.840	0.850	0.840	0.860	3,254,000	2,764,600	0.8496	1.037	1.037	1.049	1.037	1.062	2,635,905	1.0488	-2.33%
1997-01-13	0	0.860	0.850	0.860	0.850	0.900	5,852,000	5,138,620	0.8781	1.062	1.049	1.062	1.049	1.111	4,740,416	1.0840	-1.15%
1997-01-10	0	0.870	0.860	0.870	0.850	0.910	12,294,000	10,777,840	0.8767	1.074	1.062	1.074	1.049	1.123	9,958,763	1.0822	2.35%
1997-01-09	0	0.850	0.840	0.850	0.820	0.850	7,790,720	6,526,516	0.8377	1.049	1.037	1.049	1.012	1.049	6,310,878	1.0342	-1.16%
1997-01-08	0	0.860	0.850	0.860	0.850	0.910	13,670,387	12,027,021	0.8798	1.062	1.049	1.062	1.049	1.123	11,073,706	1.0861	-2.27%
1997-01-07	0	0.880	0.880	0.890	0.870	0.980	48,460,800	45,154,512	0.9318	1.086	1.086	1.099	1.074	1.210	39,255,703	1.1503	-4.35%
1997-01-06	0	0.920	0.910	0.920	0.790	0.920	47,206,000	40,962,060	0.8677	1.136	1.123	1.136	0.975	1.136	38,239,251	1.0712	16.46%
1997-01-03	0	0.790	0.780	0.790	0.770	0.810	10,597,000	8,382,940	0.7911	0.975	0.963	0.975	0.951	1.000	8,584,107	0.9766	2.60%
1997-01-02	0	0.770	0.760	0.770	0.740	0.780	5,898,000	4,510,640	0.7648	0.951	0.938	0.951	0.914	0.963	4,777,679	0.9441	1.32%
1996-12-31	0	0.760	0.750	0.770	0.750	0.760	1,728,000	1,309,780	0.7580	0.938	0.926	0.951	0.926	0.938	1,399,768	0.9357	-1.30%
1996-12-30	0	0.770	0.760	0.770	0.750	0.780	4,570,000	3,475,220	0.7604	0.951	0.938	0.951	0.926	0.963	3,701,932	0.9388	1.32%
1996-12-27	0	0.760	0.750	0.760	0.760	0.770	2,296,500	1,759,225	0.7660	0.938	0.926	0.938	0.938	0.951	1,860,281	0.9457	0.00%
1996-12-24	0	0.760	0.750	0.760	0.750	0.760	3,686,000	2,793,020	0.7577	0.938	0.926	0.938	0.926	0.938	2,985,847	0.9354	1.33%
1996-12-23	0	0.750	0.750	0.770	0.750	0.780	2,416,800	1,840,620	0.7616	0.926	0.926	0.951	0.926	0.963	1,957,730	0.9402	-2.60%
1996-12-20	0	0.770	0.770	0.780	0.760	0.820	9,608,000	7,664,680	0.7977	0.951	0.951	0.963	0.938	1.012	7,782,967	0.9848	-2.53%
1996-12-19	0	0.790	0.790	0.800	0.740	0.800	16,564,000	12,924,520	0.7803	0.975	0.975	0.988	0.914	0.988	13,417,679	0.9632	6.76%
1996-12-18	0	0.740	0.740	0.750	0.740	0.760	2,608,000	1,941,440	0.7444	0.914	0.914	0.926	0.914	0.938	2,112,612	0.9190	-1.33%
1996-12-17	0	0.750	0.750	0.760	0.750	0.760	1,132,000	851,000	0.7518	0.926	0.926	0.938	0.926	0.938	916,977	0.9280	-1.32%
1996-12-16	0	0.760	0.750	0.760	0.750	0.770	1,655,000	1,258,640	0.7605	0.938	0.926	0.938	0.926	0.951	1,340,634	0.9388	1.33%
1996-12-13	0	0.750	0.740	0.750	0.740	0.760	3,184,000	2,393,140	0.7516	0.926	0.914	0.926	0.914	0.938	2,579,201	0.9279	-1.32%
1996-12-12	0	0.760	0.760	0.770	0.750	0.760	1,254,000	952,740	0.7598	0.938	0.938	0.951	0.926	0.938	1,015,804	0.9379	0.00%
1996-12-11	0	0.760	0.750	0.770	0.750	0.780	3,854,000	2,941,840	0.7633	0.938	0.926	0.951	0.926	0.963	3,121,935	0.9423	-2.56%
1996-12-10	0	0.780	0.770	0.780	0.770	0.790	3,936,000	3,070,460	0.7801	0.963	0.951	0.963	0.951	0.975	3,188,359	0.9630	0.00%
1996-12-09	0	0.780	0.770	0.780	0.760	0.790	3,065,133	2,367,820	0.7725	0.963	0.951	0.963	0.938	0.975	2,482,913	0.9536	2.63%
1996-12-06	0	0.760	0.760	0.780	0.740	0.790	3,688,000	2,809,600	0.7618	0.938	0.938	0.963	0.914	0.975	2,987,467	0.9405	-3.80%
1996-12-05	0	0.790	0.780	0.790	0.780	0.810	3,762,000	2,982,100	0.7927	0.975	0.963	0.975	0.963	1.000	3,047,411	0.9786	0.00%
1996-12-04	0	0.790	0.790	0.800	0.790	0.830	3,536,000	2,839,600	0.8031	0.975	0.975	0.988	0.975	1.025	2,864,339	0.9914	-1.25%
1996-12-03	0	0.800	0.800	0.810	0.800	0.820	2,274,000	1,842,240	0.8101	0.988	0.988	1.000	0.988	1.012	1,842,055	1.0001	-2.44%
1996-12-02	0	0.820	0.810	0.820	0.800	0.830	1,504,000	1,231,700	0.8189	1.012	1.000	1.012	0.988	1.025	1,218,316	1.0110	2.50%
1996-11-29	0	0.800	0.800	0.810	0.790	0.810	2,644,000	2,127,160	0.8045	0.988	0.988	1.000	0.975	1.000	2,141,774	0.9932	-1.23%
1996-11-28	0	0.810	0.810	0.820	0.810	0.840	3,797,000	3,123,510	0.8226	1.000	1.000	1.012	1.000	1.037	3,075,762	1.0155	-3.57%
1996-11-27	0	0.840	0.830	0.840	0.820	0.840	2,734,000	2,278,980	0.8336	1.037	1.025	1.037	1.012	1.037	2,214,679	1.0290	1.20%
1996-11-26	0	0.830	0.830	0.840	0.830	0.870	4,840,000	4,074,960	0.8419	1.025	1.025	1.037	1.025	1.074	3,920,645	1.0394	-3.49%
1996-11-25	0	0.860	0.850	0.860	0.850	0.870	8,588,000	7,355,460	0.8565	1.062	1.049	1.062	1.049	1.074	6,956,715	1.0573	2.38%
1996-11-22	0	0.840	0.840	0.850	0.820	0.850	10,894,000	9,130,780	0.8381	1.037	1.037	1.049	1.012	1.049	8,824,692	1.0347	1.20%
1996-11-21	0	0.830	0.830	0.840	0.810	0.870	26,606,000	22,425,540	0.8429	1.025	1.025	1.037	1.000	1.074	21,552,208	1.0405	2.47%
1996-11-20	0	0.810	0.800	0.810	0.750	0.820	19,054,000	15,046,720	0.7897	1.000	0.988	1.000	0.926	1.012	15,434,705	0.9749	8.00%
1996-11-19	0	0.750	0.750	0.760	0.750	0.760	1,936,000	1,454,900	0.7515	0.926	0.926	0.938	0.926	0.938	1,568,258	0.9277	0.00%
1996-11-18	0	0.750	0.750	0.760	0.740	0.760	2,386,000	1,774,500	0.7437	0.926	0.926	0.938	0.914	0.938	1,932,781	0.9181	1.35%
1996-11-15	0	0.740	0.740	0.750	0.740	0.750	1,164,000	862,260	0.7408	0.914	0.914	0.926	0.914	0.926	942,899	0.9145	-1.33%
1996-11-14	0	0.750	0.740	0.750	0.740	0.750	1,600,000	1,196,100	0.7476	0.926	0.914	0.926	0.914	0.926	1,296,081	0.9229	2.74%
1996-11-13	0	0.730	0.730	0.750	0.730	0.750	1,730,000	1,280,000	0.7399	0.901	0.901	0.926	0.901	0.926	1,401,388	0.9134	-2.67%
1996-11-12	0	0.750	0.740	0.750	0.740	0.750	1,420,000	1,057,100	0.7444	0.926	0.914	0.926	0.914	0.926	1,150,272	0.9190	0.00%
1996-11-11	0	0.750	0.740	0.750	0.730	0.750	1,180,000	873,120	0.7399	0.926	0.914	0.926	0.901	0.926	955,860	0.9134	1.35%
1996-11-08	0	0.740	0.740	0.750	0.740	0.760	1,944,400	1,466,632	0.7543	0.914	0.914	0.926	0.914	0.938	1,575,063	0.9312	-1.33%
1996-11-07	0	0.750	0.740	0.760	0.750	0.790	6,236,000	4,794,200	0.7688	0.926	0.914	0.938	0.926	0.975	5,051,476	0.9491	-2.60%
1996-11-06	0	0.770	0.770	0.780	0.770	0.800	9,180,000	7,186,720	0.7829	0.951	0.951	0.963	0.951	0.988	7,436,265	0.9664	1.32%
1996-11-05	0	0.760	0.760	0.770	0.750	0.800	6,886,000	5,324,840	0.7733	0.938	0.938	0.951	0.926	0.988	5,578,009	0.9546	2.70%
1996-11-04	0	0.740	0.740	0.750	0.740	0.750	950,000	709,200	0.7465	0.914	0.914	0.926	0.914	0.926	769,548	0.9216	-1.33%
1996-11-01	0	0.750	0.730	0.750	0.730	0.750	2,578,000	1,912,740	0.7419	0.926	0.901	0.926	0.901	0.926	2,088,311	0.9159	1.35%
1996-10-31	0	0.740	0.740	0.750	0.740	0.760	1,195,596	894,845	0.7485	0.914	0.914	0.926	0.914	0.938	968,493	0.9240	-2.63%
1996-10-30	0	0.760	0.740	0.760	0.730	0.770	2,916,000	2,185,020	0.7493	0.938	0.914	0.938	0.901	0.951	2,362,108	0.9250	4.11%
1996-10-29	0	0.730	0.730	0.740	0.730	0.740	975,000	717,770	0.7362	0.901	0.901	0.914	0.901	0.914	789,799	0.9088	-1.35%
1996-10-28	0	0.740	0.740	0.750	0.730	0.750	1,114,000	824,320	0.7400	0.914	0.914	0.926	0.901	0.926	902,396	0.9135	0.00%
1996-10-25	0	0.740	0.740	0.750	0.730	0.750	1,315,000	975,650	0.7419	0.914	0.914	0.926	0.901	0.926	1,065,217	0.9159	-1.33%
1996-10-24	0	0.750	0.740	0.760	0.730	0.760	1,619,000	1,206,600	0.7453	0.926	0.914	0.938	0.901	0.938	1,311,472	0.9200	2.74%
1996-10-23	0	0.730	0.730	0.740	0.730	0.740	2,041,000	1,497,150	0.7335	0.901	0.901	0.914	0.901	0.914	1,653,313	0.9055	-1.35%
1996-10-22	0	0.740	0.730	0.750	0.730	0.750	2,380,000	1,762,800	0.7407	0.914	0.901	0.926	0.901	0.926	1,927,921	0.9144	-1.33%
1996-10-18	0	0.750	0.740	0.750	0.740	0.750	2,398,000	1,796,740	0.7493	0.926	0.914	0.926	0.914	0.926	1,942,501	0.9250	1.35%
1996-10-17	0	0.740	0.760	0.770	0.740	0.760	2,964,000	2,213,100	0.7467	0.914	0.938	0.951	0.914	0.938	2,400,990	0.9217	-1.33%
1996-10-16	0	0.750	0.750	0.760	0.730	0.770	2,354,000	1,755,700	0.7458	0.926	0.926	0.938	0.901	0.951	1,906,859	0.9207	-1.32%
1996-10-15	0	0.760	0.760	0.770	0.740	0.760	3,016,000	2,276,860	0.7549	0.938	0.938	0.951	0.914	0.938	2,443,113	0.9320	1.33%
1996-10-14	0	0.750	0.740	0.750	0.750	0.760	1,915,000	1,436,500	0.7501	0.926	0.914	0.926	0.926	0.938	1,551,247	0.9260	0.00%
1996-10-11	0	0.750	0.740	0.750	0.740	0.760	3,705,920	2,779,584	0.7500	0.926	0.914	0.926	0.914	0.938	3,001,983	0.9259	-2.60%
1996-10-10	0	0.770	0.750	0.770	0.760	0.770	2,191,840	1,672,306	0.7630	0.951	0.926	0.951	0.938	0.951	1,775,501	0.9419	0.00%
1996-10-09	0	0.770	0.770	0.780	0.760	0.770	1,076,000	824,800	0.7665	0.951	0.951	0.963	0.938	0.951	871,615	0.9463	1.32%
1996-10-08	0	0.760	0.760	0.770	0.760	0.770	1,272,000	974,260	0.7659	0.938	0.938	0.951	0.938	0.951	1,030,384	0.9455	0.00%
1996-10-07	0	0.760	0.760	0.770	0.760	0.790	2,682,000	2,070,480	0.7720	0.938	0.938	0.951	0.938	0.975	2,172,556	0.9530	-3.80%
1996-10-04	0	0.790	0.770	0.790	0.760	0.810	6,842,000	5,325,460	0.7783	0.975	0.951	0.975	0.938	1.000	5,542,367	0.9609	3.95%
1996-10-03	0	0.760	0.750	0.760	0.750	0.770	2,325,750	1,761,463	0.7574	0.938	0.926	0.938	0.926	0.951	1,883,975	0.9350	1.33%
1996-10-02	0	0.750	0.750	0.760	0.750	0.770	1,819,500	1,377,380	0.7570	0.926	0.926	0.938	0.926	0.951	1,473,887	0.9345	-1.32%
1996-10-01	0	0.760	0.760	0.770	0.740	0.770	1,985,200	1,500,854	0.7560	0.938	0.938	0.951	0.914	0.951	1,608,113	0.9333	-1.30%
1996-09-30	0	0.770	0.760	0.770	0.760	0.770	1,954,000	1,489,720	0.7624	0.951	0.938	0.951	0.938	0.951	1,582,839	0.9412	1.32%
1996-09-27	0	0.760	0.740	0.760	0.720	0.760	2,674,800	1,999,256	0.7474	0.938	0.914	0.938	0.889	0.938	2,166,724	0.9227	0.00%
1996-09-26	0	0.760	0.750	0.770	0.760	0.760	800,000	608,000	0.7600	0.938	0.926	0.951	0.938	0.938	648,041	0.9382	0.00%
1996-09-25	0	0.760	0.760	0.780	0.750	0.790	2,316,001	1,783,101	0.7699	0.938	0.938	0.963	0.926	0.975	1,876,078	0.9504	0.00%
1996-09-24	0	0.760	0.760	0.770	0.760	0.770	1,126,000	857,960	0.7620	0.938	0.938	0.951	0.938	0.951	912,117	0.9406	-1.30%
1996-09-23	0	0.770	0.770	0.780	0.760	0.780	1,996,000	1,538,640	0.7709	0.951	0.951	0.963	0.938	0.963	1,616,861	0.9516	-1.28%
1996-09-20	0	0.780	0.770	0.790	0.770	0.780	1,209,200	935,912	0.7740	0.963	0.951	0.975	0.951	0.963	979,513	0.9555	0.00%
1996-09-19	0	0.780	0.770	0.780	0.780	0.790	882,000	691,040	0.7835	0.963	0.951	0.963	0.963	0.975	714,465	0.9672	-1.27%
1996-09-18	0	0.790	0.790	0.800	0.790	0.800	1,443,000	1,142,710	0.7919	0.975	0.975	0.988	0.975	0.988	1,168,903	0.9776	-1.25%
1996-09-17	0	0.800	0.800	0.810	0.800	0.820	1,375,000	1,113,750	0.8100	0.988	0.988	1.000	0.988	1.012	1,113,820	0.9999	-3.61%
1996-09-16	0	0.830	0.810	0.830	0.810	0.840	7,035,600	5,801,896	0.8246	1.025	1.000	1.025	1.000	1.037	5,699,192	1.0180	1.22%
1996-09-13	0	0.820	0.810	0.820	0.800	0.820	3,160,000	2,564,600	0.8116	1.012	1.000	1.012	0.988	1.012	2,559,760	1.0019	0.00%
1996-09-12	0	0.820	0.810	0.820	0.790	0.830	5,624,000	4,577,080	0.8138	1.012	1.000	1.012	0.975	1.025	4,555,725	1.0047	3.80%
1996-09-11	0	0.790	0.790	0.800	0.780	0.790	1,216,000	957,880	0.7877	0.975	0.975	0.988	0.963	0.975	985,022	0.9724	0.00%
1996-09-10	0	0.790	0.780	0.790	0.770	0.790	1,988,000	1,550,640	0.7800	0.975	0.963	0.975	0.951	0.975	1,610,381	0.9629	2.60%
1996-09-09	0	0.770	0.770	0.780	0.770	0.800	992,000	781,540	0.7878	0.951	0.951	0.963	0.951	0.988	803,570	0.9726	-3.75%
1996-09-06	0	0.800	0.790	0.800	0.780	0.800	3,474,000	2,755,540	0.7932	0.988	0.975	0.988	0.963	0.988	2,814,116	0.9792	0.00%
1996-09-05	0	0.800	0.790	0.810	0.780	0.810	8,662,000	6,862,140	0.7922	0.988	0.975	1.000	0.963	1.000	7,016,659	0.9780	2.56%
1996-09-04	0	0.780	0.770	0.780	0.720	0.790	4,400,400	3,337,508	0.7585	0.963	0.951	0.963	0.889	0.975	3,564,547	0.9363	5.41%
1996-09-03	0	0.740	0.740	0.750	0.740	0.760	1,440,000	1,082,600	0.7518	0.914	0.914	0.926	0.914	0.938	1,166,473	0.9281	-3.90%
1996-09-02	0	0.770	0.760	0.770	0.740	0.770	1,737,000	1,321,360	0.7607	0.951	0.938	0.951	0.914	0.951	1,407,058	0.9391	2.67%
1996-08-30	0	0.750	0.750	0.760	0.750	0.780	4,260,000	3,244,620	0.7616	0.926	0.926	0.938	0.926	0.963	3,450,816	0.9402	-3.85%
1996-08-29	0	0.780	0.780	0.800	0.780	0.790	1,948,000	1,537,040	0.7890	0.963	0.963	0.988	0.963	0.975	1,577,979	0.9741	-1.27%
1996-08-28	0	0.790	0.780	0.800	0.780	0.800	2,268,000	1,777,720	0.7838	0.975	0.963	0.988	0.963	0.988	1,837,195	0.9676	-1.25%
1996-08-27	0	0.800	0.780	0.800	0.790	0.800	1,533,200	1,214,460	0.7921	0.988	0.963	0.988	0.975	0.988	1,241,970	0.9778	-1.23%
1996-08-23	0	0.810	0.810	0.820	0.780	0.810	5,998,000	4,790,900	0.7987	1.000	1.000	1.012	0.963	1.000	4,858,684	0.9860	1.25%
1996-08-22	0	0.800	0.790	0.800	0.800	0.800	1,472,000	1,177,600	0.8000	0.988	0.975	0.988	0.988	0.988	1,192,395	0.9876	1.27%
1996-08-21	0	0.790	0.790	0.800	0.780	0.800	3,510,000	2,772,040	0.7898	0.975	0.975	0.988	0.963	0.988	2,843,278	0.9749	-1.25%
1996-08-20	0	0.800	0.790	0.800	0.800	0.820	3,458,714	2,777,661	0.8031	0.988	0.975	0.988	0.988	1.012	2,801,734	0.9914	-2.44%
1996-08-19	0	0.820	0.810	0.820	0.820	0.820	1,160,000	951,200	0.8200	1.012	1.000	1.012	1.012	1.012	939,659	1.0123	1.23%
1996-08-16	0	0.810	0.810	0.820	0.810	0.820	1,650,000	1,343,320	0.8141	1.000	1.000	1.012	1.000	1.012	1,336,584	1.0050	-1.22%
1996-08-15	0	0.820	0.810	0.820	0.810	0.830	2,828,000	2,319,760	0.8203	1.012	1.000	1.012	1.000	1.025	2,290,823	1.0126	0.00%
1996-08-14	0	0.820	0.820	0.830	0.820	0.830	3,675,597	3,021,786	0.8221	1.012	1.012	1.025	1.012	1.025	2,977,420	1.0149	0.00%
1996-08-13	0	0.820	0.810	0.820	0.820	0.870	27,293,500	23,258,300	0.8522	1.012	1.000	1.012	1.012	1.074	22,109,118	1.0520	-3.53%
1996-08-12	0	0.850	0.840	0.850	0.810	0.850	3,808,000	3,179,980	0.8351	1.049	1.037	1.049	1.000	1.049	3,084,673	1.0309	3.66%
1996-08-09	0	0.820	0.810	0.820	0.820	0.830	1,252,000	1,026,820	0.8201	1.012	1.000	1.012	1.012	1.025	1,014,183	1.0125	0.00%
1996-08-08	0	0.820	0.820	0.830	0.820	0.820	1,668,000	1,367,760	0.8200	1.012	1.012	1.025	1.012	1.012	1,351,164	1.0123	0.00%
1996-08-07	0	0.820	0.820	0.830	0.820	0.830	1,716,000	1,422,820	0.8291	1.012	1.012	1.025	1.012	1.025	1,390,047	1.0236	-1.20%
1996-08-06	0	0.830	0.830	0.840	0.820	0.840	2,240,000	1,857,800	0.8294	1.025	1.025	1.037	1.012	1.037	1,814,513	1.0239	0.00%
1996-08-05	0	0.830	0.830	0.840	0.820	0.840	1,450,000	1,200,200	0.8277	1.025	1.025	1.037	1.012	1.037	1,174,573	1.0218	0.00%
1996-08-02	0	0.830	0.820	0.840	0.820	0.860	2,456,000	2,069,360	0.8426	1.025	1.012	1.037	1.012	1.062	1,989,484	1.0401	-1.19%
1996-08-01	0	0.840	0.840	0.850	0.840	0.870	5,962,000	5,091,100	0.8539	1.037	1.037	1.049	1.037	1.074	4,829,522	1.0542	-1.18%
1996-07-31	0	0.850	0.840	0.850	0.830	0.860	3,055,000	2,599,090	0.8508	1.049	1.037	1.049	1.025	1.062	2,474,705	1.0503	3.66%
1996-07-30	0	0.820	0.820	0.830	0.820	0.840	636,000	528,320	0.8307	1.012	1.012	1.025	1.012	1.037	515,192	1.0255	0.00%
1996-07-29	0	0.820	0.820	0.830	0.820	0.830	260,000	215,500	0.8288	1.012	1.012	1.025	1.012	1.025	210,613	1.0232	-1.20%
1996-07-26	0	0.830	0.820	0.840	0.800	0.830	1,242,000	1,026,440	0.8264	1.025	1.012	1.037	0.988	1.025	1,006,083	1.0202	1.22%
1996-07-25	0	0.820	0.810	0.830	0.820	0.830	670,000	549,900	0.8207	1.012	1.000	1.025	1.012	1.025	542,734	1.0132	-1.20%
1996-07-24	0	0.830	0.820	0.830	0.820	0.840	676,000	560,540	0.8292	1.025	1.012	1.025	1.012	1.037	547,594	1.0236	-1.19%
1996-07-23	0	0.840	0.840	0.850	0.820	0.840	1,123,000	932,730	0.8306	1.037	1.037	1.049	1.012	1.037	909,687	1.0253	2.44%
1996-07-22	0	0.820	0.820	0.830	0.820	0.840	658,640	546,267	0.8294	1.012	1.012	1.025	1.012	1.037	533,532	1.0239	-1.20%
1996-07-19	0	0.830	0.830	0.840	0.830	0.830	1,130,000	937,900	0.8300	1.025	1.025	1.037	1.025	1.025	915,357	1.0246	0.00%
1996-07-18	0	0.830	0.820	0.840	0.830	0.830	1,220,000	1,012,600	0.8300	1.025	1.012	1.037	1.025	1.025	988,262	1.0246	0.00%
1996-07-17	0	0.830	0.820	0.840	0.830	0.850	1,460,000	1,228,680	0.8416	1.025	1.012	1.037	1.025	1.049	1,182,674	1.0389	-1.19%
1996-07-16	0	0.840	0.840	0.850	0.830	0.860	1,426,000	1,203,640	0.8441	1.037	1.037	1.049	1.025	1.062	1,155,132	1.0420	-2.33%
1996-07-15	0	0.860	0.850	0.860	0.840	0.860	1,798,000	1,532,700	0.8524	1.062	1.049	1.062	1.037	1.062	1,456,471	1.0523	2.38%
1996-07-12	0	0.840	0.840	0.850	0.830	0.860	2,149,653	1,809,009	0.8415	1.037	1.037	1.049	1.025	1.062	1,741,328	1.0389	-1.18%
1996-07-11	0	0.850	0.840	0.850	0.830	0.850	2,974,000	2,504,620	0.8422	1.049	1.037	1.049	1.025	1.049	2,409,091	1.0397	2.41%
1996-07-10	0	0.830	0.830	0.840	0.830	0.840	1,660,000	1,386,800	0.8354	1.025	1.025	1.037	1.025	1.037	1,344,684	1.0313	0.00%
1996-07-09	0	0.830	0.830	0.840	0.830	0.830	1,906,000	1,581,980	0.8300	1.025	1.025	1.037	1.025	1.025	1,543,957	1.0246	1.22%
1996-07-08	0	0.820	0.810	0.820	0.810	0.830	2,392,000	1,959,540	0.8192	1.012	1.000	1.012	1.000	1.025	1,937,641	1.0113	-1.20%
1996-07-05	0	0.830	0.820	0.830	0.830	0.840	2,202,000	1,834,280	0.8330	1.025	1.012	1.025	1.025	1.037	1,783,732	1.0283	-1.19%
1996-07-04	0	0.840	0.840	0.850	0.840	0.850	2,478,000	2,085,780	0.8417	1.037	1.037	1.049	1.037	1.049	2,007,306	1.0391	-1.18%
1996-07-03	0	0.850	0.850	0.860	0.840	0.860	1,274,000	1,087,800	0.8538	1.049	1.049	1.062	1.037	1.062	1,032,005	1.0541	0.00%
1996-07-02	0	0.850	0.850	0.860	0.840	0.860	2,340,000	1,988,500	0.8498	1.049	1.049	1.062	1.037	1.062	1,895,519	1.0491	-1.16%
1996-07-01	0	0.860	0.850	0.870	0.860	0.860	782,000	672,520	0.8600	1.062	1.049	1.074	1.062	1.062	633,460	1.0617	0.00%
1996-06-28	0	0.860	0.860	0.870	0.860	0.880	1,038,000	898,680	0.8658	1.062	1.062	1.074	1.062	1.086	840,833	1.0688	-1.15%
1996-06-27	0	0.870	0.860	0.870	0.860	0.870	1,616,000	1,405,420	0.8697	1.074	1.062	1.074	1.062	1.074	1,309,042	1.0736	0.00%
1996-06-26	0	0.870	0.870	0.880	0.860	0.880	6,318,900	5,524,100	0.8742	1.074	1.074	1.086	1.062	1.086	5,118,629	1.0792	2.35%
1996-06-25	0	0.850	0.850	0.860	0.830	0.860	5,026,000	4,288,340	0.8532	1.049	1.049	1.062	1.025	1.062	4,071,315	1.0533	1.19%
1996-06-24	0	0.840	0.840	0.850	0.840	0.860	1,636,000	1,393,600	0.8518	1.037	1.037	1.049	1.037	1.062	1,325,243	1.0516	-2.33%
1996-06-21	0	0.860	0.850	0.860	0.860	0.930	4,190,000	3,623,240	0.8647	1.062	1.049	1.062	1.062	1.148	3,394,112	1.0675	-7.53%
1996-06-19	0	0.930	0.920	0.930	0.920	0.930	4,592,000	4,233,080	0.9218	1.148	1.136	1.148	1.136	1.148	3,719,753	1.1380	1.09%
1996-06-18	0	0.920	0.910	0.920	0.920	0.940	4,590,000	4,258,060	0.9277	1.136	1.123	1.136	1.136	1.160	3,718,133	1.1452	6.60%
1996-06-14	0	0.920	0.910	0.920	0.910	0.940	6,038,000	5,608,040	0.9288	1.065	1.054	1.065	1.054	1.089	5,214,136	1.0755	-1.08%
1996-06-13	0	0.930	0.930	0.940	0.910	0.960	9,464,000	8,894,360	0.9398	1.077	1.077	1.089	1.054	1.112	8,172,670	1.0883	2.20%
1996-06-12	0	0.910	0.910	0.920	0.900	0.920	2,896,000	2,622,860	0.9057	1.054	1.054	1.065	1.042	1.065	2,500,851	1.0488	0.00%
1996-06-11	0	0.910	0.900	0.910	0.900	0.920	2,858,951	2,601,843	0.9101	1.054	1.042	1.054	1.042	1.065	2,468,857	1.0539	0.00%
1996-06-10	0	0.910	0.900	0.920	0.890	0.920	6,174,000	5,638,912	0.9133	1.054	1.042	1.065	1.031	1.065	5,331,579	1.0576	3.41%
1996-06-07	0	0.880	0.870	0.880	0.870	0.920	6,713,000	5,963,690	0.8884	1.019	1.007	1.019	1.007	1.065	5,797,034	1.0287	-4.35%
1996-06-06	0	0.920	0.910	0.920	0.910	0.930	4,732,000	4,350,200	0.9193	1.065	1.054	1.065	1.054	1.077	4,086,335	1.0646	1.10%
1996-06-05	0	0.910	0.910	0.920	0.910	0.930	4,936,200	4,502,888	0.9122	1.054	1.054	1.065	1.054	1.077	4,262,672	1.0564	-1.09%
1996-06-04	0	0.920	0.910	0.920	0.880	0.930	10,860,800	9,939,740	0.9152	1.065	1.054	1.065	1.019	1.077	9,378,881	1.0598	4.55%
1996-06-03	0	0.880	0.870	0.880	0.870	0.880	3,119,000	2,740,660	0.8787	1.019	1.007	1.019	1.007	1.019	2,693,423	1.0175	0.00%
1996-05-31	0	0.880	0.880	0.890	0.870	0.890	3,008,000	2,644,020	0.8790	1.019	1.019	1.031	1.007	1.031	2,597,569	1.0179	2.33%
1996-05-30	0	0.860	0.850	0.870	0.860	0.860	1,904,000	1,637,440	0.8600	0.996	0.984	1.007	0.996	0.996	1,644,206	0.9959	-1.15%
1996-05-29	0	0.870	0.860	0.870	0.860	0.870	1,792,000	1,551,120	0.8656	1.007	0.996	1.007	0.996	1.007	1,547,488	1.0023	0.00%
1996-05-28	0	0.870	0.870	0.880	0.860	0.870	1,628,000	1,414,740	0.8690	1.007	1.007	1.019	0.996	1.007	1,405,865	1.0063	1.16%
1996-05-27	0	0.860	0.860	0.870	0.860	0.870	1,518,000	1,319,900	0.8695	0.996	0.996	1.007	0.996	1.007	1,310,874	1.0069	0.00%
1996-05-24	0	0.860	0.850	0.870	0.850	0.860	1,166,000	1,002,720	0.8600	0.996	0.984	1.007	0.984	0.996	1,006,903	0.9958	0.00%
1996-05-23	0	0.860	0.850	0.860	0.850	0.860	2,390,000	2,048,260	0.8570	0.996	0.984	0.996	0.984	0.996	2,063,893	0.9924	1.18%
1996-05-22	0	0.850	0.840	0.850	0.850	0.860	1,860,000	1,581,500	0.8503	0.984	0.973	0.984	0.984	0.996	1,606,209	0.9846	-2.30%
1996-05-21	0	0.870	0.850	0.870	0.850	0.870	3,552,000	3,047,120	0.8579	1.007	0.984	1.007	0.984	1.007	3,067,342	0.9934	1.16%
1996-05-20	0	0.860	0.860	0.870	0.850	0.870	3,880,000	3,314,120	0.8542	0.996	0.996	1.007	0.984	1.007	3,350,587	0.9891	1.18%
1996-05-17	0	0.850	0.830	0.850	0.840	0.850	3,076,960	2,584,590	0.8400	0.984	0.961	0.984	0.973	0.984	2,657,119	0.9727	2.41%
1996-05-16	0	0.830	0.830	0.840	0.830	0.840	4,499,000	3,759,010	0.8355	0.961	0.961	0.973	0.961	0.973	3,885,127	0.9675	1.22%
1996-05-15	0	0.820	0.820	0.830	0.820	0.850	5,826,100	4,871,311	0.8361	0.950	0.950	0.961	0.950	0.984	5,031,149	0.9682	-2.38%
1996-05-14	0	0.840	0.830	0.840	0.820	0.850	3,046,000	2,553,360	0.8383	0.973	0.961	0.973	0.950	0.984	2,630,384	0.9707	-1.18%
1996-05-13	0	0.850	0.840	0.850	0.840	0.870	1,672,000	1,423,100	0.8511	0.984	0.973	0.984	0.973	1.007	1,443,861	0.9856	0.00%
1996-05-10	0	0.850	0.840	0.850	0.830	0.850	1,298,000	1,088,840	0.8389	0.984	0.973	0.984	0.961	0.984	1,120,892	0.9714	0.00%
1996-05-09	0	0.850	0.840	0.850	0.840	0.860	2,640,000	2,253,480	0.8536	0.984	0.973	0.984	0.973	0.996	2,279,781	0.9885	-1.16%
1996-05-08	0	0.860	0.840	0.860	0.850	0.860	1,792,000	1,531,260	0.8545	0.996	0.973	0.996	0.984	0.996	1,547,488	0.9895	0.00%
1996-05-07	0	0.860	0.860	0.870	0.860	0.870	774,000	673,280	0.8699	0.996	0.996	1.007	0.996	1.007	668,390	1.0073	-1.15%
1996-05-06	0	0.870	0.860	0.870	0.850	0.870	1,757,388	1,524,030	0.8672	1.007	0.996	1.007	0.984	1.007	1,517,598	1.0042	1.16%
1996-05-03	0	0.860	0.840	0.860	0.840	0.860	2,352,000	1,986,180	0.8445	0.996	0.973	0.996	0.973	0.996	2,031,078	0.9779	0.00%
1996-05-02	0	0.860	0.860	0.870	0.860	0.880	2,752,000	2,381,620	0.8654	0.996	0.996	1.007	0.996	1.019	2,376,499	1.0022	-1.15%
1996-05-01	0	0.870	0.860	0.870	0.860	0.890	7,776,000	6,741,920	0.8670	1.007	0.996	1.007	0.996	1.031	6,714,991	1.0040	2.35%
1996-04-30	0	0.850	0.850	0.860	0.840	0.860	1,022,000	867,100	0.8484	0.984	0.984	0.996	0.973	0.996	882,552	0.9825	1.19%
1996-04-29	0	0.840	0.840	0.850	0.840	0.850	1,136,000	965,400	0.8498	0.973	0.973	0.984	0.973	0.984	980,997	0.9841	0.00%
1996-04-26	0	0.840	0.840	0.850	0.830	0.850	740,000	620,300	0.8382	0.973	0.973	0.984	0.961	0.984	639,030	0.9707	0.00%
1996-04-25	0	0.840	0.830	0.840	0.830	0.850	1,610,000	1,353,320	0.8406	0.973	0.961	0.973	0.961	0.984	1,390,321	0.9734	-1.18%
1996-04-24	0	0.850	0.840	0.850	0.840	0.860	929,200	790,440	0.8507	0.984	0.973	0.984	0.973	0.996	802,414	0.9851	-1.16%
1996-04-23	0	0.860	0.850	0.860	0.850	0.890	4,366,000	3,784,380	0.8668	0.996	0.984	0.996	0.984	1.031	3,770,274	1.0037	-2.27%
1996-04-22	0	0.880	0.880	0.890	0.840	0.890	8,786,000	7,702,060	0.8766	1.019	1.019	1.031	0.973	1.031	7,587,180	1.0151	6.02%
1996-04-19	0	0.830	0.820	0.830	0.820	0.830	1,337,889	1,108,297	0.8284	0.961	0.950	0.961	0.950	0.961	1,155,339	0.9593	0.00%
1996-04-18	0	0.830	0.830	0.840	0.820	0.830	1,338,000	1,110,240	0.8298	0.961	0.961	0.973	0.950	0.961	1,155,434	0.9609	0.00%
1996-04-17	0	0.830	0.820	0.840	0.830	0.830	1,790,000	1,485,700	0.8300	0.961	0.950	0.973	0.961	0.961	1,545,761	0.9611	0.00%
1996-04-16	0	0.830	0.830	0.840	0.830	0.850	1,230,000	1,035,660	0.8420	0.961	0.961	0.973	0.961	0.984	1,062,171	0.9750	-2.35%
1996-04-15	0	0.850	0.840	0.850	0.830	0.870	6,502,000	5,512,240	0.8478	0.984	0.973	0.984	0.961	1.007	5,614,824	0.9817	2.41%
1996-04-12	0	0.830	0.820	0.830	0.800	0.840	5,874,000	4,771,360	0.8123	0.961	0.950	0.961	0.926	0.973	5,072,513	0.9406	2.47%
1996-04-11	0	0.810	0.810	0.820	0.810	0.820	1,894,000	1,534,340	0.8101	0.938	0.938	0.950	0.938	0.950	1,635,570	0.9381	-1.22%
1996-04-10	0	0.820	0.820	0.830	0.810	0.830	2,118,000	1,735,200	0.8193	0.950	0.950	0.961	0.938	0.961	1,829,006	0.9487	0.00%
1996-04-09	0	0.820	0.820	0.830	0.800	0.830	531,200	435,912	0.8206	0.950	0.950	0.961	0.926	0.961	458,720	0.9503	-1.20%
1996-04-03	0	0.830	0.830	0.840	0.830	0.840	900,000	747,800	0.8309	0.961	0.961	0.973	0.961	0.973	777,198	0.9622	0.00%
1996-04-02	0	0.830	0.820	0.840	0.820	0.830	1,510,000	1,244,700	0.8243	0.961	0.950	0.973	0.950	0.961	1,303,966	0.9545	1.22%
1996-04-01	0	0.820	0.810	0.830	0.810	0.820	920,000	753,400	0.8189	0.950	0.938	0.961	0.938	0.950	794,469	0.9483	0.00%
1996-03-29	0	0.820	0.820	0.830	0.820	0.860	2,526,000	2,098,080	0.8306	0.950	0.950	0.961	0.950	0.996	2,181,336	0.9618	-2.38%
1996-03-28	0	0.840	0.830	0.850	0.840	0.850	928,000	783,100	0.8439	0.973	0.961	0.984	0.973	0.984	801,378	0.9772	-1.18%
1996-03-27	0	0.850	0.850	0.860	0.840	0.860	551,000	468,080	0.8495	0.984	0.984	0.996	0.973	0.996	475,818	0.9837	0.00%
1996-03-26	0	0.850	0.850	0.860	0.850	0.900	2,754,000	2,366,120	0.8592	0.984	0.984	0.996	0.984	1.042	2,378,226	0.9949	-3.41%
1996-03-25	0	0.880	0.860	0.880	0.860	0.880	2,155,000	1,879,670	0.8722	1.019	0.996	1.019	0.996	1.019	1,860,958	1.0101	1.15%
1996-03-22	0	0.870	0.860	0.870	0.860	0.900	4,610,000	4,051,100	0.8788	1.007	0.996	1.007	0.996	1.042	3,980,981	1.0176	-1.14%
1996-03-21	0	0.880	0.880	0.890	0.840	0.890	5,578,000	4,847,280	0.8690	1.019	1.019	1.031	0.973	1.031	4,816,901	1.0063	4.76%
1996-03-20	0	0.840	0.830	0.840	0.840	0.850	3,692,000	3,103,880	0.8407	0.973	0.961	0.973	0.973	0.984	3,188,239	0.9735	0.00%
1996-03-19	0	0.840	0.830	0.840	0.820	0.850	4,756,000	3,971,260	0.8350	0.973	0.961	0.973	0.950	0.984	4,107,060	0.9669	3.70%
1996-03-18	0	0.810	0.810	0.830	0.810	0.840	1,476,000	1,211,700	0.8209	0.938	0.938	0.961	0.938	0.973	1,274,605	0.9506	-1.22%
1996-03-15	0	0.820	0.810	0.820	0.800	0.850	4,474,000	3,665,660	0.8193	0.950	0.938	0.950	0.926	0.984	3,863,538	0.9488	1.23%
1996-03-14	0	0.810	0.800	0.810	0.780	0.810	1,772,000	1,407,740	0.7944	0.938	0.926	0.938	0.903	0.938	1,530,217	0.9200	3.85%
1996-03-13	0	0.780	0.780	0.790	0.780	0.810	3,776,000	2,997,600	0.7939	0.903	0.903	0.915	0.903	0.938	3,260,778	0.9193	-4.88%
1996-03-12	0	0.820	0.820	0.830	0.810	0.850	5,650,000	4,681,220	0.8285	0.950	0.950	0.961	0.938	0.984	4,879,077	0.9594	2.50%
1996-03-11	0	0.800	0.800	0.820	0.780	0.880	8,682,640	7,035,000	0.8102	0.926	0.926	0.950	0.903	1.019	7,497,924	0.9383	-13.98%
1996-03-08	0	0.930	0.920	0.940	0.920	0.940	1,236,000	1,147,980	0.9288	1.077	1.065	1.089	1.065	1.089	1,067,352	1.0755	0.00%
1996-03-07	0	0.930	0.930	0.940	0.930	0.940	2,068,000	1,935,840	0.9361	1.077	1.077	1.089	1.077	1.089	1,785,828	1.0840	-1.06%
1996-03-06	0	0.940	0.940	0.950	0.940	0.950	2,574,000	2,432,060	0.9449	1.089	1.089	1.100	1.089	1.100	2,222,787	1.0941	-1.05%
1996-03-05	0	0.950	0.940	0.950	0.930	0.960	3,897,880	3,700,644	0.9494	1.100	1.089	1.100	1.077	1.112	3,366,028	1.0994	1.06%
1996-03-04	0	0.940	0.950	0.960	0.940	0.960	2,240,000	2,128,100	0.9500	1.089	1.100	1.112	1.089	1.112	1,934,360	1.1002	-2.08%
1996-03-01	0	0.960	0.950	0.960	0.940	0.960	3,968,000	3,780,740	0.9528	1.112	1.100	1.112	1.089	1.112	3,426,580	1.1034	2.13%
1996-02-29	0	0.940	0.940	0.950	0.940	0.980	6,182,000	5,884,300	0.9518	1.089	1.089	1.100	1.089	1.135	5,338,487	1.1022	-2.08%
1996-02-28	0	0.960	0.950	0.960	0.950	0.970	4,634,000	4,447,200	0.9597	1.112	1.100	1.112	1.100	1.123	4,001,707	1.1113	1.05%
1996-02-27	0	0.950	0.940	0.960	0.940	0.970	6,476,000	6,235,020	0.9628	1.100	1.089	1.112	1.089	1.123	5,592,372	1.1149	-1.04%
1996-02-26	0	0.960	0.950	0.960	0.950	0.980	12,530,000	12,147,580	0.9695	1.112	1.100	1.112	1.100	1.135	10,820,324	1.1227	1.05%
1996-02-23	0	0.950	0.940	0.960	0.940	0.960	5,622,000	5,351,720	0.9519	1.100	1.089	1.112	1.089	1.112	4,854,897	1.1023	2.15%
1996-02-22	0	0.930	0.930	0.940	0.930	0.960	1,702,000	1,613,520	0.9480	1.077	1.077	1.089	1.077	1.112	1,469,768	1.0978	-2.11%
1996-02-16	0	0.950	0.950	0.960	0.930	0.960	2,658,000	2,528,780	0.9514	1.100	1.100	1.112	1.077	1.112	2,295,325	1.1017	1.06%
1996-02-15	0	0.940	0.940	0.950	0.930	0.950	3,606,000	3,388,480	0.9397	1.089	1.089	1.100	1.077	1.100	3,113,974	1.0882	2.17%
1996-02-14	0	0.920	0.920	0.930	0.920	0.940	2,472,000	2,295,960	0.9288	1.065	1.065	1.077	1.065	1.089	2,134,704	1.0755	-1.08%
1996-02-13	0	0.930	0.930	0.940	0.920	0.960	3,992,000	3,730,680	0.9345	1.077	1.077	1.089	1.065	1.112	3,447,305	1.0822	-1.06%
1996-02-12	0	0.940	0.940	0.950	0.940	0.980	2,908,000	2,780,220	0.9561	1.089	1.089	1.100	1.089	1.135	2,511,213	1.1071	-2.08%
1996-02-09	0	0.960	0.950	0.960	0.950	0.970	4,788,000	4,599,780	0.9607	1.112	1.100	1.112	1.100	1.123	4,134,694	1.1125	1.05%
1996-02-08	0	0.950	0.940	0.960	0.940	1.000	20,984,000	20,374,780	0.9710	1.100	1.089	1.112	1.089	1.158	18,120,805	1.1244	1.06%
1996-02-07	0	0.940	0.940	0.950	0.910	0.970	9,403,000	8,929,740	0.9497	1.089	1.089	1.100	1.054	1.123	8,119,993	1.0997	-1.05%
1996-02-06	0	0.950	0.950	0.960	0.950	1.030	15,573,000	15,107,640	0.9701	1.100	1.100	1.112	1.100	1.193	13,448,118	1.1234	-5.94%
1996-02-05	0	1.010	1.000	1.010	0.940	1.020	20,174,000	19,866,680	0.9848	1.170	1.158	1.170	1.089	1.181	17,421,327	1.1404	8.60%
1996-02-02	0	0.930	0.930	0.940	0.930	0.950	4,799,000	4,514,100	0.9406	1.077	1.077	1.089	1.077	1.100	4,144,193	1.0893	-1.06%
1996-02-01	0	0.940	0.930	0.940	0.940	0.970	4,398,000	4,176,180	0.9496	1.089	1.077	1.089	1.089	1.123	3,797,908	1.0996	0.00%
1996-01-31	0	0.940	0.940	0.950	0.930	0.990	13,619,000	13,203,680	0.9695	1.089	1.089	1.100	1.077	1.146	11,760,734	1.1227	-1.05%
1996-01-30	0	0.950	0.940	0.950	0.910	0.950	8,652,000	8,053,860	0.9309	1.100	1.089	1.100	1.054	1.100	7,471,464	1.0779	3.26%
1996-01-29	0	0.920	0.920	0.930	0.910	0.940	6,040,000	5,601,260	0.9274	1.065	1.065	1.077	1.054	1.089	5,215,863	1.0739	-3.16%
1996-01-26	0	0.950	0.940	0.950	0.930	0.970	4,904,000	4,642,500	0.9467	1.100	1.089	1.100	1.077	1.123	4,234,866	1.0963	-2.06%
1996-01-25	0	0.970	0.970	0.980	0.970	0.980	2,774,000	2,692,500	0.9706	1.123	1.123	1.135	1.123	1.135	2,395,497	1.1240	0.00%
1996-01-24	0	0.970	0.970	0.980	0.970	0.990	2,545,582	2,486,135	0.9766	1.123	1.123	1.135	1.123	1.146	2,198,246	1.1310	-1.02%
1996-01-23	0	0.980	0.980	0.990	0.970	1.000	3,706,000	3,634,880	0.9808	1.135	1.135	1.146	1.123	1.158	3,200,329	1.1358	-1.01%
1996-01-22	0	0.990	0.980	0.990	0.990	1.030	4,980,000	4,988,460	1.0017	1.146	1.135	1.146	1.146	1.193	4,300,496	1.1600	-1.98%
1996-01-19	0	1.010	1.010	1.020	0.980	1.020	9,336,000	9,370,060	1.0036	1.170	1.170	1.181	1.135	1.181	8,062,135	1.1622	4.12%
1996-01-18	0	0.970	0.960	0.970	0.960	1.000	4,806,000	4,723,480	0.9828	1.123	1.112	1.123	1.112	1.158	4,150,238	1.1381	-2.02%
1996-01-17	0	0.990	0.980	0.990	0.990	1.040	18,130,000	18,349,240	1.0121	1.146	1.135	1.146	1.146	1.204	15,656,224	1.1720	-3.88%
1996-01-16	0	1.030	1.030	1.040	0.970	1.040	27,388,000	27,482,640	1.0035	1.193	1.193	1.204	1.123	1.204	23,651,001	1.1620	8.42%
1996-01-15	0	0.950	0.950	0.960	0.920	0.950	14,441,768	13,497,518	0.9346	1.100	1.100	1.112	1.065	1.100	12,471,238	1.0823	4.40%
1996-01-12	0	0.910	0.900	0.920	0.890	0.940	7,604,000	7,018,180	0.9230	1.054	1.042	1.065	1.031	1.089	6,566,460	1.0688	-1.09%
1996-01-11	0	0.920	0.910	0.920	0.880	0.930	4,647,600	4,263,160	0.9173	1.065	1.054	1.065	1.019	1.077	4,013,451	1.0622	2.22%
1996-01-10	0	0.900	0.900	0.910	0.890	0.920	10,902,000	9,900,400	0.9081	1.042	1.042	1.054	1.031	1.065	9,414,459	1.0516	-2.17%
1996-01-09	0	0.920	0.910	0.920	0.910	0.960	14,200,000	13,076,060	0.9208	1.065	1.054	1.065	1.054	1.112	12,262,459	1.0663	-2.13%
1996-01-08	0	0.940	0.930	0.940	0.860	0.950	32,244,550	29,937,804	0.9285	1.089	1.077	1.089	0.996	1.100	27,844,892	1.0752	6.82%
1996-01-05	0	0.880	0.870	0.880	0.880	0.920	16,934,000	15,432,780	0.9113	1.019	1.007	1.019	1.019	1.065	14,623,414	1.0553	-4.35%
1996-01-04	0	0.920	0.910	0.920	0.860	0.930	18,452,400	16,618,196	0.9006	1.065	1.054	1.065	0.996	1.077	15,934,633	1.0429	5.75%
1996-01-03	0	0.870	0.860	0.870	0.860	0.890	10,912,000	9,473,720	0.8682	1.007	0.996	1.007	0.996	1.031	9,423,095	1.0054	3.57%
1996-01-02	0	0.840	0.840	0.850	0.800	0.860	15,170,000	12,756,240	0.8409	0.973	0.973	0.984	0.926	0.996	13,100,105	0.9738	6.33%
1995-12-29	0	0.790	0.790	0.800	0.780	0.800	1,313,500	1,037,580	0.7899	0.915	0.915	0.926	0.903	0.926	1,134,277	0.9147	0.00%
1995-12-28	0	0.790	0.780	0.790	0.790	0.800	848,000	672,840	0.7934	0.915	0.903	0.915	0.915	0.926	732,293	0.9188	0.00%
1995-12-27	0	0.790	0.780	0.800	0.780	0.830	1,972,000	1,592,060	0.8073	0.915	0.903	0.926	0.903	0.961	1,702,927	0.9349	-2.47%
1995-12-22	0	0.810	0.810	0.820	0.810	0.820	1,958,000	1,586,520	0.8103	0.938	0.938	0.950	0.938	0.950	1,690,838	0.9383	1.25%
1995-12-21	0	0.800	0.790	0.800	0.780	0.830	5,240,000	4,205,820	0.8026	0.926	0.915	0.926	0.903	0.961	4,525,020	0.9295	2.56%
1995-12-20	0	0.780	0.760	0.780	0.770	0.800	3,810,000	2,978,840	0.7818	0.903	0.880	0.903	0.892	0.926	3,290,139	0.9054	0.00%
1995-12-19	0	0.780	0.770	0.780	0.770	0.790	2,340,000	1,829,520	0.7818	0.903	0.892	0.903	0.892	0.915	2,020,715	0.9054	-3.70%
1995-12-18	0	0.810	0.800	0.810	0.800	0.820	2,306,000	1,869,760	0.8108	0.938	0.926	0.938	0.926	0.950	1,991,354	0.9389	0.00%
1995-12-15	0	0.810	0.800	0.810	0.790	0.810	3,740,000	2,982,240	0.7974	0.938	0.926	0.938	0.915	0.938	3,229,690	0.9234	0.00%
1995-12-14	0	0.810	0.810	0.820	0.810	0.830	1,698,000	1,389,420	0.8183	0.938	0.938	0.950	0.938	0.961	1,466,314	0.9476	-1.22%
1995-12-13	0	0.820	0.820	0.830	0.820	0.840	2,150,000	1,775,100	0.8256	0.950	0.950	0.961	0.950	0.973	1,856,640	0.9561	-2.38%
1995-12-12	0	0.840	0.830	0.840	0.820	0.840	4,322,000	3,600,060	0.8330	0.973	0.961	0.973	0.950	0.973	3,732,278	0.9646	1.20%
1995-12-11	0	0.830	0.830	0.840	0.830	0.850	2,478,000	2,072,240	0.8363	0.961	0.961	0.973	0.961	0.984	2,139,885	0.9684	-1.19%
1995-12-08	0	0.840	0.830	0.850	0.840	0.870	8,602,000	7,361,680	0.8558	0.973	0.961	0.984	0.973	1.007	7,428,287	0.9910	-1.18%
1995-12-07	0	0.850	0.850	0.860	0.820	0.890	19,974,000	17,128,460	0.8575	0.984	0.984	0.996	0.950	1.031	17,248,616	0.9930	3.66%
1995-12-06	0	0.820	0.810	0.820	0.820	0.860	15,078,000	12,665,300	0.8400	0.950	0.938	0.950	0.950	0.996	13,020,659	0.9727	0.00%
1995-12-05	0	0.820	0.820	0.840	0.810	0.850	8,751,000	7,225,490	0.8257	0.950	0.950	0.973	0.938	0.984	7,556,956	0.9561	-1.20%
1995-12-04	0	0.830	0.830	0.840	0.790	0.860	8,970,000	7,401,400	0.8251	0.961	0.961	0.973	0.915	0.996	7,746,074	0.9555	1.22%
1995-12-01	0	0.820	0.810	0.830	0.820	0.860	5,256,000	4,400,380	0.8372	0.950	0.938	0.961	0.950	0.996	4,538,837	0.9695	-3.53%
1995-11-30	0	0.850	0.850	0.860	0.850	0.870	3,944,000	3,383,880	0.8580	0.984	0.984	0.996	0.984	1.007	3,405,855	0.9935	-1.16%
1995-11-29	0	0.860	0.850	0.870	0.850	0.880	4,866,000	4,202,860	0.8637	0.996	0.984	1.007	0.984	1.019	4,202,051	1.0002	-2.27%
1995-11-28	0	0.880	0.870	0.890	0.870	0.900	10,760,632	9,541,018	0.8867	1.019	1.007	1.031	1.007	1.042	9,292,381	1.0268	2.33%
1995-11-27	0	0.860	0.860	0.870	0.840	0.880	16,556,000	14,169,240	0.8558	0.996	0.996	1.007	0.973	1.019	14,296,991	0.9911	3.61%
1995-11-24	0	0.830	0.820	0.830	0.740	0.840	23,691,000	19,279,450	0.8138	0.961	0.950	0.961	0.857	0.973	20,458,444	0.9424	10.67%
1995-11-23	0	0.750	0.750	0.760	0.740	0.770	9,384,000	7,039,220	0.7501	0.869	0.869	0.880	0.857	0.892	8,103,585	0.8687	1.35%
1995-11-22	0	0.740	0.740	0.760	0.730	0.770	12,878,000	9,717,380	0.7546	0.857	0.857	0.880	0.845	0.892	11,120,841	0.8738	0.00%
1995-11-21	0	0.740	0.740	0.750	0.670	0.760	14,385,280	10,338,230	0.7187	0.857	0.857	0.869	0.776	0.880	12,422,458	0.8322	-1.33%
1995-11-20	0	0.750	0.750	0.760	0.740	0.800	4,830,673	3,656,251	0.7569	0.869	0.869	0.880	0.857	0.926	4,171,544	0.8765	-6.25%
1995-11-17	0	0.800	0.780	0.800	0.790	0.860	2,822,720	2,323,051	0.8230	0.926	0.903	0.926	0.915	0.996	2,437,570	0.9530	-5.88%
1995-11-16	0	0.850	0.850	0.860	0.850	0.890	1,298,000	1,131,800	0.8720	0.984	0.984	0.996	0.984	1.031	1,120,892	1.0097	-4.49%
1995-11-15	0	0.890	0.870	0.900	0.860	0.890	663,200	580,992	0.8760	1.031	1.007	1.042	0.996	1.031	572,709	1.0145	3.49%
1995-11-14	0	0.860	0.860	0.870	0.850	0.890	952,000	826,280	0.8679	0.996	0.996	1.007	0.984	1.031	822,103	1.0051	-3.37%
1995-11-13	0	0.890	0.890	0.900	0.890	0.940	441,193	400,390	0.9075	1.031	1.031	1.042	1.031	1.089	380,994	1.0509	0.00%
1995-11-10	0	0.890	0.890	0.900	0.880	0.910	2,564,000	2,295,180	0.8952	1.031	1.031	1.042	1.019	1.054	2,214,151	1.0366	-3.26%
1995-11-09	0	0.920	0.910	0.940	0.920	0.970	1,686,000	1,592,240	0.9444	1.065	1.054	1.089	1.065	1.123	1,455,951	1.0936	-3.16%
1995-11-08	0	0.950	0.950	0.970	0.950	0.960	1,080,000	1,029,520	0.9533	1.100	1.100	1.123	1.100	1.112	932,638	1.1039	-1.04%
1995-11-07	0	0.960	0.950	0.970	0.940	0.970	1,480,000	1,424,960	0.9628	1.112	1.100	1.123	1.089	1.123	1,278,059	1.1149	-1.03%
1995-11-06	0	0.970	0.960	0.980	0.970	1.010	3,411,000	3,356,280	0.9840	1.123	1.112	1.135	1.123	1.170	2,945,581	1.1394	-3.96%
1995-11-03	0	1.010	1.000	1.010	0.990	1.010	4,148,000	4,157,200	1.0022	1.170	1.158	1.170	1.146	1.170	3,582,020	1.1606	-0.98%
1995-11-02	0	1.020	1.020	1.030	1.010	1.020	2,032,000	2,066,540	1.0170	1.181	1.181	1.193	1.170	1.181	1,754,741	1.1777	-0.97%
1995-10-31	0	1.030	1.030	1.040	1.030	1.030	690,000	710,700	1.0300	1.193	1.193	1.204	1.193	1.193	595,852	1.1927	0.00%
1995-10-30	0	1.030	1.030	1.040	1.030	1.050	2,071,200	2,153,476	1.0397	1.193	1.193	1.204	1.193	1.216	1,788,592	1.2040	-1.90%
1995-10-27	0	1.050	1.040	1.050	1.030	1.050	1,235,000	1,289,940	1.0445	1.216	1.204	1.216	1.193	1.216	1,066,488	1.2095	-0.94%
1995-10-26	0	1.060	1.050	1.060	1.060	1.080	1,550,000	1,644,000	1.0606	1.227	1.216	1.227	1.227	1.251	1,338,508	1.2282	-1.85%
1995-10-25	0	1.080	1.080	1.090	1.060	1.110	5,170,000	5,582,620	1.0798	1.251	1.251	1.262	1.227	1.285	4,464,571	1.2504	2.86%
1995-10-24	0	1.050	1.040	1.050	1.040	1.060	1,822,900	1,916,591	1.0514	1.216	1.204	1.216	1.204	1.227	1,574,172	1.2175	0.00%
1995-10-23	0	1.050	1.040	1.060	1.030	1.050	1,420,000	1,487,400	1.0475	1.216	1.204	1.227	1.193	1.216	1,226,246	1.2130	0.00%
1995-10-20	0	1.050	1.040	1.050	1.040	1.060	1,017,595	1,068,149	1.0497	1.216	1.204	1.216	1.204	1.227	878,748	1.2155	0.00%
1995-10-19	0	1.050	1.050	1.060	1.040	1.100	2,296,000	2,465,280	1.0737	1.216	1.216	1.227	1.204	1.274	1,982,719	1.2434	-0.94%
1995-10-18	0	1.060	1.050	1.060	1.050	1.080	2,814,775	2,984,795	1.0604	1.227	1.216	1.227	1.216	1.251	2,430,709	1.2280	0.95%
1995-10-17	0	1.050	1.040	1.050	1.040	1.070	1,236,000	1,304,300	1.0553	1.216	1.204	1.216	1.204	1.239	1,067,352	1.2220	0.96%
1995-10-16	0	1.040	1.030	1.040	1.030	1.090	1,925,000	2,052,240	1.0661	1.204	1.193	1.204	1.193	1.262	1,662,340	1.2345	-2.80%
1995-10-13	0	1.070	1.060	1.070	1.050	1.090	5,102,000	5,464,160	1.0710	1.239	1.227	1.239	1.216	1.262	4,405,850	1.2402	0.00%
1995-10-12	0	1.070	1.060	1.080	1.020	1.070	2,530,000	2,674,500	1.0571	1.239	1.227	1.251	1.181	1.239	2,184,790	1.2241	3.88%
1995-10-11	0	1.030	1.020	1.030	1.020	1.030	864,000	882,320	1.0212	1.193	1.181	1.193	1.181	1.193	746,110	1.1826	0.98%
1995-10-10	0	1.020	1.010	1.030	1.010	1.030	1,260,000	1,279,200	1.0152	1.181	1.170	1.193	1.170	1.193	1,088,077	1.1757	-0.97%
1995-10-09	0	1.030	1.030	1.050	1.030	1.040	244,000	252,920	1.0366	1.193	1.193	1.216	1.193	1.204	210,707	1.2003	0.00%
1995-10-06	0	1.030	1.030	1.040	1.030	1.040	516,000	534,940	1.0367	1.193	1.193	1.204	1.193	1.204	445,594	1.2005	-1.90%
1995-10-05	0	1.050	1.040	1.050	1.030	1.070	507,160	534,097	1.0531	1.216	1.204	1.216	1.193	1.239	437,960	1.2195	0.00%
1995-10-04	0	1.050	1.050	1.060	1.040	1.100	1,110,000	1,181,040	1.0640	1.216	1.216	1.227	1.204	1.274	958,544	1.2321	-2.78%
1995-10-03	0	1.080	1.070	1.080	1.070	1.090	244,000	262,840	1.0772	1.251	1.239	1.251	1.239	1.262	210,707	1.2474	0.00%
1995-10-02	0	1.080	1.070	1.080	1.060	1.110	7,476,000	8,129,060	1.0874	1.251	1.239	1.251	1.227	1.285	6,455,925	1.2592	4.85%
1995-09-29	0	1.030	1.020	1.030	0.990	1.030	5,642,000	5,702,200	1.0107	1.193	1.181	1.193	1.146	1.193	4,872,168	1.1704	7.29%
1995-09-28	0	0.960	0.960	0.980	0.950	0.980	774,000	748,520	0.9671	1.112	1.112	1.135	1.100	1.135	668,390	1.1199	-2.04%
1995-09-27	0	0.980	0.970	0.980	0.980	0.990	694,000	682,780	0.9838	1.135	1.123	1.135	1.135	1.146	599,306	1.1393	0.00%
1995-09-26	0	0.980	0.980	0.990	0.950	0.990	1,688,000	1,640,840	0.9721	1.135	1.135	1.146	1.100	1.146	1,457,678	1.1257	2.08%
1995-09-25	0	0.960	0.940	0.960	0.960	1.000	2,038,800	1,980,628	0.9715	1.112	1.089	1.112	1.112	1.158	1,760,613	1.1250	-3.03%
1995-09-22	0	0.990	0.980	0.990	0.990	1.030	1,632,000	1,637,280	1.0032	1.146	1.135	1.146	1.146	1.193	1,409,319	1.1618	1.02%
1995-09-21	0	0.980	0.980	1.000	0.980	1.000	440,000	434,400	0.9873	1.135	1.135	1.158	1.135	1.158	379,964	1.1433	0.00%
1995-09-20	0	0.980	0.980	0.990	0.980	1.000	1,402,000	1,387,340	0.9895	1.135	1.135	1.146	1.135	1.158	1,210,702	1.1459	-1.01%
1995-09-19	0	0.990	0.990	1.000	0.980	1.010	2,132,000	2,120,580	0.9946	1.146	1.146	1.158	1.135	1.170	1,841,096	1.1518	-2.94%
1995-09-18	0	1.020	1.020	1.030	1.020	1.030	1,314,000	1,345,460	1.0239	1.181	1.181	1.193	1.181	1.193	1,134,709	1.1857	-0.97%
1995-09-15	0	1.030	1.030	1.040	1.030	1.050	850,000	883,900	1.0399	1.193	1.193	1.204	1.193	1.216	734,020	1.2042	0.00%
1995-09-14	0	1.030	1.030	1.040	1.030	1.050	756,000	786,760	1.0407	1.193	1.193	1.204	1.193	1.216	652,846	1.2051	0.00%
1995-09-13	0	1.030	1.030	1.040	1.030	1.060	826,000	864,640	1.0468	1.193	1.193	1.204	1.193	1.227	713,295	1.2122	-1.90%
1995-09-12	0	1.050	1.040	1.060	1.040	1.060	1,440,000	1,516,380	1.0530	1.216	1.204	1.227	1.204	1.227	1,243,517	1.2194	0.00%
1995-09-11	0	1.050	1.040	1.050	1.040	1.050	456,000	476,140	1.0442	1.216	1.204	1.216	1.204	1.216	393,780	1.2092	0.96%
1995-09-08	0	1.040	1.040	1.050	1.030	1.060	750,000	775,240	1.0337	1.204	1.204	1.216	1.193	1.227	647,665	1.1970	0.97%
1995-09-07	0	1.030	1.020	1.040	1.020	1.060	1,688,000	1,758,920	1.0420	1.193	1.181	1.204	1.181	1.227	1,457,678	1.2067	-0.96%
1995-09-06	0	1.040	1.040	1.050	1.040	1.090	2,134,000	2,264,540	1.0612	1.204	1.204	1.216	1.204	1.262	1,842,823	1.2288	-2.80%
1995-09-05	0	1.070	1.070	1.080	1.030	1.120	5,602,000	6,098,580	1.0886	1.239	1.239	1.251	1.193	1.297	4,837,626	1.2607	3.88%
1995-09-04	0	1.030	1.020	1.030	1.010	1.040	752,000	771,180	1.0255	1.193	1.181	1.193	1.170	1.204	649,392	1.1875	0.98%
1995-09-01	0	1.020	1.020	1.030	1.010	1.030	1,224,000	1,247,520	1.0192	1.181	1.181	1.193	1.170	1.193	1,056,989	1.1803	-0.97%
1995-08-31	0	1.030	1.020	1.040	1.000	1.030	756,000	769,500	1.0179	1.193	1.181	1.204	1.158	1.193	652,846	1.1787	3.00%
1995-08-30	0	1.000	1.000	1.010	0.990	1.010	922,299	923,044	1.0008	1.158	1.158	1.170	1.146	1.170	796,454	1.1589	-1.96%
1995-08-29	0	1.020	1.020	1.030	1.010	1.040	440,000	451,760	1.0267	1.181	1.181	1.193	1.170	1.204	379,964	1.1890	-1.92%
1995-08-25	0	1.040	1.030	1.040	1.030	1.040	542,000	561,880	1.0367	1.204	1.193	1.204	1.193	1.204	468,046	1.2005	-0.95%
1995-08-24	0	1.050	1.040	1.050	1.040	1.050	1,078,000	1,124,920	1.0435	1.216	1.204	1.216	1.204	1.216	930,911	1.2084	-0.94%
1995-08-23	0	1.060	1.050	1.060	1.040	1.060	888,000	927,640	1.0446	1.227	1.216	1.227	1.204	1.227	766,835	1.2097	0.95%
1995-08-22	0	1.050	1.030	1.060	1.030	1.080	800,000	846,700	1.0584	1.216	1.193	1.227	1.193	1.251	690,843	1.2256	-2.78%
1995-08-21	0	1.080	1.050	1.080	1.030	1.080	1,054,000	1,107,800	1.0510	1.251	1.216	1.251	1.193	1.251	910,185	1.2171	1.89%
1995-08-18	0	1.060	1.050	1.060	1.040	1.060	1,436,000	1,512,760	1.0535	1.227	1.216	1.227	1.204	1.227	1,240,063	1.2199	0.95%
1995-08-17	0	1.050	1.040	1.060	1.040	1.110	6,668,000	7,126,400	1.0687	1.216	1.204	1.227	1.204	1.285	5,758,174	1.2376	0.96%
1995-08-16	0	1.040	1.030	1.050	0.980	1.050	4,302,000	4,338,880	1.0086	1.204	1.193	1.216	1.135	1.216	3,715,007	1.1679	6.12%
1995-08-15	0	0.980	0.980	0.990	0.980	1.030	1,128,000	1,129,440	1.0013	1.135	1.135	1.146	1.135	1.193	974,088	1.1595	-2.00%
1995-08-14	0	1.000	0.990	1.010	0.980	1.000	484,000	483,620	0.9992	1.158	1.146	1.170	1.135	1.158	417,960	1.1571	0.00%
1995-08-11	0	1.000	0.990	1.000	0.980	1.010	2,310,000	2,303,060	0.9970	1.158	1.146	1.158	1.135	1.170	1,994,808	1.1545	-0.99%
1995-08-10	0	1.010	1.010	1.020	1.000	1.080	4,018,000	4,159,240	1.0352	1.170	1.170	1.181	1.158	1.251	3,469,758	1.1987	-3.81%
1995-08-09	0	1.050	1.040	1.060	0.980	1.070	4,707,880	4,868,990	1.0342	1.216	1.204	1.227	1.135	1.239	4,065,506	1.1976	6.06%
1995-08-08	0	0.990	0.990	1.000	0.990	1.120	5,980,000	6,281,900	1.0505	1.146	1.146	1.158	1.146	1.297	5,164,049	1.2165	-10.81%
1995-08-07	0	1.110	1.100	1.120	1.100	1.130	1,846,240	2,063,112	1.1175	1.285	1.274	1.297	1.274	1.309	1,594,327	1.2940	-1.77%
1995-08-04	0	1.130	1.120	1.130	1.110	1.150	3,736,000	4,202,080	1.1248	1.309	1.297	1.309	1.285	1.332	3,226,236	1.3025	0.89%
1995-08-03	0	1.120	1.110	1.120	1.120	1.150	2,846,000	3,218,540	1.1309	1.297	1.285	1.297	1.297	1.332	2,457,673	1.3096	-1.75%
1995-08-02	0	1.140	1.130	1.140	1.130	1.170	5,922,000	6,775,800	1.1442	1.320	1.309	1.320	1.309	1.355	5,113,963	1.3250	-1.72%
1995-08-01	0	1.160	1.150	1.160	1.120	1.200	29,256,000	34,184,540	1.1685	1.343	1.332	1.343	1.297	1.390	25,264,119	1.3531	3.57%
1995-07-31	0	1.120	1.110	1.120	1.110	1.160	3,018,000	3,414,740	1.1315	1.297	1.285	1.297	1.285	1.343	2,606,204	1.3102	-2.61%
1995-07-28	0	1.150	1.140	1.150	1.130	1.160	2,582,000	2,951,780	1.1432	1.332	1.320	1.332	1.309	1.343	2,229,695	1.3238	2.68%
1995-07-27	0	1.120	1.110	1.120	1.120	1.160	1,910,000	2,175,080	1.1388	1.297	1.285	1.297	1.297	1.343	1,649,387	1.3187	-1.75%
1995-07-26	0	1.140	1.130	1.140	1.120	1.190	12,570,000	14,510,920	1.1544	1.320	1.309	1.320	1.297	1.378	10,854,867	1.3368	3.64%
1995-07-25	0	1.100	1.100	1.110	1.090	1.240	11,184,000	12,875,540	1.1512	1.274	1.274	1.285	1.262	1.436	9,657,982	1.3332	-11.29%
1995-07-24	0	1.240	1.240	1.250	1.180	1.320	21,050,000	26,599,480	1.2636	1.436	1.436	1.448	1.366	1.529	18,177,800	1.4633	5.08%
1995-07-21	0	1.180	1.180	1.200	1.010	1.190	15,612,000	17,076,080	1.0938	1.366	1.366	1.390	1.170	1.378	13,481,796	1.2666	18.00%
1995-07-20	0	1.000	1.000	1.010	0.990	1.020	7,287,459	7,291,371	1.0005	1.158	1.158	1.170	1.146	1.181	6,293,110	1.1586	-0.99%
1995-07-19	0	1.010	1.010	1.020	0.920	1.020	14,472,000	14,252,500	0.9848	1.170	1.170	1.181	1.065	1.181	12,497,345	1.1404	8.60%
1995-07-18	0	0.930	0.930	0.940	0.930	0.950	1,454,000	1,366,640	0.9399	1.077	1.077	1.089	1.077	1.100	1,255,607	1.0884	0.00%
1995-07-17	0	0.930	0.930	0.940	0.920	0.960	2,464,000	2,322,320	0.9425	1.077	1.077	1.089	1.065	1.112	2,127,796	1.0914	0.00%
1995-07-14	0	0.930	0.920	0.930	0.930	0.980	5,026,000	4,787,000	0.9524	1.077	1.065	1.077	1.077	1.135	4,340,220	1.1029	-4.12%
1995-07-13	0	0.970	0.960	0.970	0.920	0.990	12,624,000	12,046,680	0.9543	1.123	1.112	1.123	1.065	1.146	10,901,498	1.1050	4.30%
1995-07-12	0	0.930	0.920	0.930	0.890	0.950	16,609,000	15,315,370	0.9221	1.077	1.065	1.077	1.031	1.100	14,342,759	1.0678	5.68%
1995-07-11	0	0.880	0.870	0.880	0.830	0.880	7,128,000	6,101,360	0.8560	1.019	1.007	1.019	0.961	1.019	6,155,409	0.9912	6.02%
1995-07-10	0	0.830	0.830	0.840	0.770	0.840	4,490,000	3,677,340	0.8190	0.961	0.961	0.973	0.892	0.973	3,877,355	0.9484	7.79%
1995-07-07	0	0.770	0.770	0.780	0.770	0.780	850,000	662,000	0.7788	0.892	0.892	0.903	0.892	0.903	734,020	0.9019	1.32%
1995-07-06	0	0.760	0.760	0.770	0.750	0.780	960,000	738,520	0.7693	0.880	0.880	0.892	0.869	0.903	829,011	0.8908	-2.56%
1995-07-05	0	0.780	0.780	0.790	0.750	0.790	1,980,000	1,534,900	0.7752	0.903	0.903	0.915	0.869	0.915	1,709,836	0.8977	-1.27%
1995-07-04	0	0.790	-	0.800	0.790	0.810	1,060,000	850,000	0.8019	0.915	-	0.926	0.915	0.938	915,367	0.9286	-2.47%
1995-07-03	0	0.810	0.800	0.810	0.800	0.830	1,522,000	1,237,140	0.8128	0.938	0.926	0.938	0.926	0.961	1,314,328	0.9413	-2.41%
1995-06-30	0	0.830	0.830	0.840	0.820	0.870	4,910,000	4,117,700	0.8386	0.961	0.961	0.973	0.950	1.007	4,240,047	0.9711	-2.35%
1995-06-29	0	0.850	0.840	0.850	0.790	0.850	8,710,000	7,156,820	0.8217	0.984	0.973	0.984	0.915	0.984	7,521,550	0.9515	6.25%
1995-06-28	0	0.800	0.800	0.810	0.790	0.820	5,494,000	4,430,400	0.8064	0.926	0.926	0.938	0.915	0.950	4,744,363	0.9338	0.00%
1995-06-27	0	0.800	0.790	0.810	0.780	0.810	4,724,000	3,720,680	0.7876	0.926	0.915	0.938	0.903	0.938	4,079,426	0.9121	0.00%
1995-06-26	0	0.800	0.790	0.800	0.760	0.810	7,763,627	6,161,051	0.7936	0.926	0.915	0.926	0.880	0.938	6,704,307	0.9190	6.67%
1995-06-23	0	0.750	0.750	0.760	0.730	0.750	9,890,400	7,398,312	0.7480	0.869	0.869	0.880	0.845	0.869	8,540,889	0.8662	2.74%
1995-06-22	0	0.730	0.720	0.730	0.720	0.780	23,356,000	17,762,240	0.7605	0.845	0.834	0.845	0.834	0.903	20,169,154	0.8807	1.39%
1995-06-21	0	0.720	0.720	0.730	0.650	0.730	6,460,000	4,557,100	0.7054	0.834	0.834	0.845	0.753	0.845	5,578,555	0.8169	5.88%
1995-06-20	0	0.680	0.680	0.690	0.680	0.700	1,140,000	789,500	0.6925	0.787	0.787	0.799	0.787	0.811	984,451	0.8020	-2.86%
1995-06-16	0	0.700	0.690	0.710	0.690	0.720	6,580,000	4,617,200	0.7017	0.811	0.799	0.822	0.799	0.834	5,682,182	0.8126	1.45%
1995-06-15	0	0.690	0.690	0.700	0.680	0.700	440,000	304,100	0.6911	0.799	0.799	0.811	0.787	0.811	379,964	0.8003	1.47%
1995-06-14	0	0.680	0.680	0.690	0.660	0.680	840,000	568,600	0.6769	0.787	0.787	0.799	0.764	0.787	725,385	0.7839	1.49%
1995-06-13	0	0.680	0.680	0.690	0.680	0.690	1,054,000	722,320	0.6853	0.776	0.776	0.787	0.776	0.787	923,770	0.7819	0.00%
1995-06-12	0	0.680	0.670	0.690	0.650	0.690	1,214,000	827,760	0.6818	0.776	0.764	0.787	0.742	0.787	1,064,001	0.7780	0.00%
1995-06-09	0	0.680	0.680	0.690	0.670	0.710	5,488,000	3,817,340	0.6956	0.776	0.776	0.787	0.764	0.810	4,809,915	0.7936	-2.86%
1995-06-08	0	0.700	0.690	0.700	0.690	0.700	676,000	472,700	0.6993	0.799	0.787	0.799	0.787	0.799	592,475	0.7978	0.00%
1995-06-07	0	0.700	0.690	0.720	0.700	0.720	4,420,000	3,100,100	0.7014	0.799	0.787	0.822	0.799	0.822	3,873,875	0.8003	-2.78%
1995-06-06	0	0.720	0.720	0.730	0.720	0.780	874,000	640,820	0.7332	0.822	0.822	0.833	0.822	0.890	766,011	0.8366	-7.69%
1995-06-05	0	0.780	0.760	0.780	0.780	0.790	100,000	78,400	0.7840	0.890	0.867	0.890	0.890	0.901	87,644	0.8945	-1.27%
1995-06-01	0	0.790	0.780	0.790	0.790	0.810	1,861,178	1,480,284	0.7953	0.901	0.890	0.901	0.901	0.924	1,631,215	0.9075	-2.47%
1995-05-31	0	0.810	0.810	0.820	0.790	0.810	174,000	139,860	0.8038	0.924	0.924	0.936	0.901	0.924	152,501	0.9171	3.85%
1995-05-30	0	0.780	0.760	0.800	0.780	0.780	120,000	93,600	0.7800	0.890	0.867	0.913	0.890	0.890	105,173	0.8900	2.63%
1995-05-29	0	0.760	0.760	0.780	0.750	0.760	242,000	182,760	0.7552	0.867	0.867	0.890	0.856	0.867	212,099	0.8617	1.33%
1995-05-26	0	0.750	0.750	0.760	0.750	0.780	1,466,000	1,111,820	0.7584	0.856	0.856	0.867	0.856	0.890	1,284,864	0.8653	-3.85%
1995-05-25	0	0.780	0.780	0.790	0.780	0.820	2,098,322	1,662,982	0.7925	0.890	0.890	0.901	0.890	0.936	1,839,058	0.9043	-4.88%
1995-05-24	0	0.820	0.810	0.820	0.820	0.850	1,379,539	1,134,170	0.8221	0.936	0.924	0.936	0.936	0.970	1,209,086	0.9380	-1.20%
1995-05-23	0	0.830	0.830	0.840	0.820	0.860	4,468,000	3,727,680	0.8343	0.947	0.947	0.958	0.936	0.981	3,915,944	0.9519	1.22%
1995-05-22	0	0.820	0.810	0.830	0.820	0.820	2,100,000	1,722,000	0.8200	0.936	0.924	0.947	0.936	0.936	1,840,529	0.9356	0.00%
1995-05-19	0	0.820	0.820	0.830	0.820	0.820	2,180,000	1,787,600	0.8200	0.936	0.936	0.947	0.936	0.936	1,910,644	0.9356	0.00%
1995-05-18	0	0.820	0.820	0.830	0.820	0.840	1,424,000	1,178,120	0.8273	0.936	0.936	0.947	0.936	0.958	1,248,054	0.9440	0.00%
1995-05-17	0	0.820	0.810	0.830	0.820	0.840	2,242,000	1,840,440	0.8209	0.936	0.924	0.947	0.936	0.958	1,964,984	0.9366	0.00%
1995-05-16	0	0.820	0.810	0.830	0.820	0.840	2,920,000	2,395,500	0.8204	0.936	0.924	0.947	0.936	0.958	2,559,211	0.9360	0.00%
1995-05-15	0	0.820	0.820	0.830	0.820	0.840	2,286,000	1,877,780	0.8214	0.936	0.936	0.947	0.936	0.958	2,003,547	0.9372	0.00%
1995-05-12	0	0.820	0.810	0.820	0.800	0.830	1,554,000	1,272,880	0.8191	0.936	0.924	0.936	0.913	0.947	1,361,991	0.9346	0.00%
1995-05-11	0	0.820	0.810	0.820	0.820	0.850	5,340,000	4,396,700	0.8234	0.936	0.924	0.936	0.936	0.970	4,680,202	0.9394	-1.20%
1995-05-10	0	0.830	0.820	0.830	0.820	0.890	6,152,800	5,124,276	0.8328	0.947	0.936	0.947	0.936	1.015	5,392,574	0.9502	-10.75%
1995-05-09	0	0.930	0.920	0.950	0.910	0.940	2,060,000	1,905,100	0.9248	1.061	1.050	1.084	1.038	1.073	1,805,471	1.0552	0.00%
1995-05-08	0	0.930	0.930	0.940	0.930	0.940	1,910,000	1,782,700	0.9334	1.061	1.061	1.073	1.061	1.073	1,674,005	1.0649	0.00%
1995-05-05	0	0.930	0.930	0.940	0.930	0.940	1,226,400	1,146,724	0.9350	1.061	1.061	1.073	1.061	1.073	1,074,869	1.0669	-2.11%
1995-05-04	0	0.950	-	0.960	0.950	0.960	370,000	351,800	0.9508	1.084	-	1.095	1.084	1.095	324,284	1.0849	-2.06%
1995-05-03	0	0.970	0.960	0.980	0.970	0.980	1,270,000	1,235,100	0.9725	1.107	1.095	1.118	1.107	1.118	1,113,082	1.1096	0.00%
1995-05-02	0	0.970	0.960	0.970	0.960	0.990	5,312,000	5,176,620	0.9745	1.107	1.095	1.107	1.095	1.130	4,655,661	1.1119	1.04%
1995-05-01	0	0.960	-	0.960	0.940	0.960	570,000	543,000	0.9526	1.095	-	1.095	1.073	1.095	499,572	1.0869	-1.03%
1995-04-28	0	0.970	0.960	0.970	0.970	0.980	930,000	904,600	0.9727	1.107	1.095	1.107	1.107	1.118	815,091	1.1098	-1.02%
1995-04-27	0	0.980	0.980	0.990	0.960	1.000	542,000	533,160	0.9837	1.118	1.118	1.130	1.095	1.141	475,032	1.1224	2.08%
1995-04-26	0	0.960	0.960	0.970	0.960	0.980	775,428	752,965	0.9710	1.095	1.095	1.107	1.095	1.118	679,618	1.1079	-2.04%
1995-04-25	0	0.980	0.950	0.980	0.980	0.990	298,000	294,620	0.9887	1.118	1.084	1.118	1.118	1.130	261,180	1.1280	-1.01%
1995-04-24	0	0.990	0.990	1.000	0.990	1.000	336,000	334,320	0.9950	1.130	1.130	1.141	1.130	1.141	294,485	1.1353	0.00%
1995-04-21	0	0.990	0.990	1.000	0.990	0.990	168,000	166,320	0.9900	1.130	1.130	1.141	1.130	1.130	147,242	1.1296	0.00%
1995-04-20	0	0.990	0.990	1.000	0.990	0.990	754,000	746,460	0.9900	1.130	1.130	1.141	1.130	1.130	660,837	1.1296	0.00%
1995-04-19	0	0.990	0.990	1.000	0.990	1.000	210,000	207,920	0.9901	1.130	1.130	1.141	1.130	1.141	184,053	1.1297	0.00%
1995-04-18	0	0.990	0.990	1.000	0.990	0.990	140,000	138,600	0.9900	1.130	1.130	1.141	1.130	1.130	122,702	1.1296	0.00%
1995-04-13	0	0.990	0.990	1.000	0.980	1.000	730,000	716,940	0.9821	1.130	1.130	1.141	1.118	1.141	639,803	1.1206	2.06%
1995-04-12	0	0.970	0.970	0.980	0.970	0.980	2,185,129	2,121,747	0.9710	1.107	1.107	1.118	1.107	1.118	1,915,139	1.1079	0.00%
1995-04-11	0	0.970	0.950	0.970	0.970	0.970	1,124,000	1,090,280	0.9700	1.107	1.084	1.107	1.107	1.107	985,121	1.1067	1.04%
1995-04-10	0	0.960	0.960	0.980	0.950	0.980	992,000	960,360	0.9681	1.095	1.095	1.118	1.084	1.118	869,431	1.1046	-1.03%
1995-04-07	0	0.970	0.960	0.990	0.970	0.970	368,000	356,960	0.9700	1.107	1.095	1.130	1.107	1.107	322,531	1.1067	0.00%
1995-04-06	0	0.970	0.970	0.980	0.970	0.970	222,000	215,340	0.9700	1.107	1.107	1.118	1.107	1.107	194,570	1.1067	0.00%
1995-04-04	0	0.970	0.960	0.970	0.960	0.970	200,000	193,500	0.9675	1.107	1.095	1.107	1.095	1.107	175,288	1.1039	1.04%
1995-04-03	0	0.960	0.950	0.960	0.960	0.970	408,000	391,780	0.9602	1.095	1.084	1.095	1.095	1.107	357,588	1.0956	-1.03%
1995-03-31	0	0.970	0.960	0.970	0.960	0.970	614,200	595,640	0.9698	1.107	1.095	1.107	1.095	1.107	538,311	1.1065	1.04%
1995-03-30	0	0.960	0.960	0.970	0.960	0.970	406,000	391,320	0.9638	1.095	1.095	1.107	1.095	1.107	355,836	1.0997	-1.03%
1995-03-29	0	0.970	0.960	0.970	0.970	0.980	1,003,011	971,600	0.9687	1.107	1.095	1.107	1.107	1.118	879,081	1.1052	-3.00%
1995-03-28	0	1.000	1.000	1.030	0.990	1.010	668,000	663,520	0.9933	1.141	1.141	1.175	1.130	1.152	585,463	1.1333	1.01%
1995-03-27	0	0.990	0.960	0.990	0.960	0.990	118,000	114,600	0.9712	1.130	1.095	1.130	1.095	1.130	103,420	1.1081	5.32%
1995-03-24	0	0.940	0.930	0.950	0.940	0.950	1,560,000	1,466,900	0.9403	1.073	1.061	1.084	1.073	1.084	1,367,250	1.0729	0.00%
1995-03-23	0	0.940	0.930	0.950	0.940	0.970	2,092,000	1,993,840	0.9531	1.073	1.061	1.084	1.073	1.107	1,833,517	1.0874	-4.08%
1995-03-22	0	0.980	0.960	0.980	0.980	0.980	86,000	84,280	0.9800	1.118	1.095	1.118	1.118	1.118	75,374	1.1182	-2.00%
1995-03-21	0	1.000	-	1.010	1.000	1.010	114,000	114,400	1.0035	1.141	-	1.152	1.141	1.152	99,914	1.1450	-1.96%
1995-03-20	0	1.020	-	1.020	1.000	1.020	212,400	213,236	1.0039	1.164	-	1.164	1.141	1.164	186,156	1.1455	0.99%
1995-03-17	0	1.010	1.010	1.020	1.010	1.020	288,000	290,980	1.0103	1.152	1.152	1.164	1.152	1.164	252,415	1.1528	1.00%
1995-03-16	0	1.000	1.000	1.010	1.000	1.000	292,000	292,000	1.0000	1.141	1.141	1.152	1.141	1.141	255,921	1.1410	2.04%
1995-03-15	0	0.980	0.980	1.000	0.970	1.000	381,200	376,116	0.9867	1.118	1.118	1.141	1.107	1.141	334,100	1.1258	2.08%
1995-03-14	0	0.960	0.940	0.960	0.940	0.960	110,400	104,952	0.9507	1.095	1.073	1.095	1.073	1.095	96,759	1.0847	3.23%
1995-03-13	0	0.930	0.930	-	-	-	0	0	-	1.061	1.061	-	-	-	0	-	0.00%
1995-03-10	0	0.930	0.930	0.980	0.930	0.960	250,000	237,400	0.9496	1.061	1.061	1.118	1.061	1.095	219,111	1.0835	-2.11%
1995-03-09	0	0.950	0.950	0.990	0.930	0.960	598,000	567,600	0.9492	1.084	1.084	1.130	1.061	1.095	524,112	1.0830	-2.06%
1995-03-08	0	0.970	0.960	0.990	0.960	0.980	458,000	442,180	0.9655	1.107	1.095	1.130	1.095	1.118	401,411	1.1016	-1.02%
1995-03-07	0	0.980	0.950	0.990	0.960	0.990	390,000	378,900	0.9715	1.118	1.084	1.130	1.095	1.130	341,812	1.1085	-1.01%
1995-03-06	0	0.990	0.990	1.000	0.990	0.990	170,000	168,300	0.9900	1.130	1.130	1.141	1.130	1.130	148,995	1.1296	1.02%
1995-03-03	0	0.980	0.970	0.980	0.970	0.980	500,400	489,364	0.9779	1.118	1.107	1.118	1.107	1.118	438,572	1.1158	-2.00%
1995-03-02	0	1.000	0.960	1.000	0.990	1.000	698,200	695,426	0.9960	1.141	1.095	1.141	1.130	1.141	611,932	1.1364	-2.91%
1995-03-01	0	1.030	1.000	1.030	1.000	1.030	30,000	30,300	1.0100	1.175	1.141	1.175	1.141	1.175	26,293	1.1524	0.98%
1995-02-28	0	1.020	1.010	1.020	1.000	1.020	284,000	285,620	1.0057	1.164	1.152	1.164	1.141	1.164	248,910	1.1475	3.03%
1995-02-27	0	0.990	0.980	1.000	0.960	1.000	384,000	377,600	0.9833	1.130	1.118	1.141	1.095	1.141	336,554	1.1220	-1.00%
1995-02-24	0	1.000	0.980	1.000	0.980	1.000	712,000	702,660	0.9869	1.141	1.118	1.141	1.118	1.141	624,027	1.1260	3.09%
1995-02-23	0	0.970	0.970	0.980	0.970	0.990	230,000	224,100	0.9743	1.107	1.107	1.118	1.107	1.130	201,582	1.1117	0.00%
1995-02-22	0	0.970	0.950	0.990	0.970	0.990	310,000	305,700	0.9861	1.107	1.084	1.130	1.107	1.130	271,697	1.1251	0.00%
1995-02-21	0	0.970	0.970	0.990	0.970	0.990	274,500	270,555	0.9856	1.107	1.107	1.130	1.107	1.130	240,583	1.1246	-1.02%
1995-02-20	0	0.980	0.970	0.990	0.980	0.980	300,000	294,000	0.9800	1.118	1.107	1.130	1.118	1.118	262,933	1.1182	-1.01%
1995-02-17	0	0.990	0.970	0.990	0.990	1.030	770,000	765,380	0.9940	1.130	1.107	1.130	1.130	1.175	674,861	1.1341	-1.98%
1995-02-16	0	1.010	1.010	1.020	1.000	1.030	902,000	914,560	1.0139	1.152	1.152	1.164	1.141	1.175	790,551	1.1569	1.00%
1995-02-15	0	1.000	0.990	1.000	1.000	1.020	998,000	1,001,600	1.0036	1.141	1.130	1.141	1.141	1.164	874,689	1.1451	0.00%
1995-02-14	0	1.000	1.000	1.010	1.000	1.020	250,500	253,470	1.0119	1.141	1.141	1.152	1.141	1.164	219,549	1.1545	-2.91%
1995-02-13	0	1.030	1.020	1.050	1.020	1.040	226,000	231,120	1.0227	1.175	1.164	1.198	1.164	1.187	198,076	1.1668	1.98%
1995-02-10	0	1.010	1.000	1.020	0.990	1.020	792,000	789,460	0.9968	1.152	1.141	1.164	1.130	1.164	694,142	1.1373	1.00%
1995-02-09	0	1.000	1.000	1.030	0.950	1.000	220,000	215,100	0.9777	1.141	1.141	1.175	1.084	1.141	192,817	1.1156	5.26%
1995-02-08	0	0.950	0.940	0.950	0.950	0.980	1,376,000	1,321,340	0.9603	1.084	1.073	1.084	1.084	1.118	1,205,985	1.0957	-3.06%
1995-02-07	0	0.980	0.970	0.980	0.980	1.000	1,390,000	1,364,100	0.9814	1.118	1.107	1.118	1.118	1.141	1,218,255	1.1197	1.03%
1995-02-06	0	0.970	0.930	0.940	0.890	0.980	726,000	679,020	0.9353	1.107	1.061	1.073	1.015	1.118	636,297	1.0671	10.23%
1995-02-03	0	0.880	0.870	0.900	0.860	0.890	1,180,000	1,033,560	0.8759	1.004	0.993	1.027	0.981	1.015	1,034,202	0.9994	2.33%
1995-01-30	0	0.860	0.840	0.860	0.860	0.870	256,000	219,400	0.8570	0.981	0.958	0.981	0.981	0.993	224,369	0.9779	3.61%
1995-01-27	0	0.830	0.830	0.840	0.830	0.860	300,000	251,500	0.8383	0.947	0.947	0.958	0.947	0.981	262,933	0.9565	-2.35%
1995-01-26	0	0.850	0.830	0.860	0.850	0.860	800,000	682,940	0.8537	0.970	0.947	0.981	0.970	0.981	701,154	0.9740	4.94%
1995-01-25	0	0.810	0.810	0.820	0.810	0.830	5,404,000	4,395,720	0.8134	0.924	0.924	0.936	0.924	0.947	4,736,294	0.9281	0.00%
1995-01-24	0	0.810	0.810	0.820	0.810	0.830	304,000	249,940	0.8222	0.924	0.924	0.936	0.924	0.947	266,438	0.9381	-2.41%
1995-01-23	0	0.830	0.800	0.830	0.810	0.850	1,560,000	1,304,360	0.8361	0.947	0.913	0.947	0.924	0.970	1,367,250	0.9540	-2.35%
1995-01-20	0	0.850	0.850	-	0.800	0.850	2,640,000	2,181,560	0.8263	0.970	0.970	-	0.913	0.970	2,313,808	0.9428	0.00%
1995-01-19	0	0.850	0.840	0.860	0.840	0.860	2,780,000	2,361,600	0.8495	0.970	0.958	0.981	0.958	0.981	2,436,510	0.9693	0.00%
1995-01-18	0	0.850	0.840	0.850	0.830	0.880	2,110,000	1,798,640	0.8524	0.970	0.958	0.970	0.947	1.004	1,849,293	0.9726	-3.41%
1995-01-17	0	0.880	0.870	0.900	0.880	0.900	1,690,000	1,501,280	0.8883	1.004	0.993	1.027	1.004	1.027	1,481,187	1.0136	6.02%
1995-01-16	0	0.830	0.810	0.860	0.820	0.870	782,000	652,360	0.8342	0.947	0.924	0.981	0.936	0.993	685,378	0.9518	-5.68%
1995-01-13	0	0.880	0.850	0.880	0.880	0.920	276,000	247,700	0.8975	1.004	0.970	1.004	1.004	1.050	241,898	1.0240	-3.30%
1995-01-12	0	0.910	0.880	0.910	0.900	0.950	1,294,000	1,183,540	0.9146	1.038	1.004	1.038	1.027	1.084	1,134,116	1.0436	-4.21%
1995-01-11	0	0.950	0.950	-	0.950	0.970	2,890,000	2,755,800	0.9536	1.084	1.084	-	1.084	1.107	2,532,918	1.0880	-2.06%
1995-01-10	0	0.970	0.950	0.970	0.970	0.990	352,000	345,560	0.9817	1.107	1.084	1.107	1.107	1.130	308,508	1.1201	-3.00%
1995-01-09	0	1.000	1.000	1.010	1.000	1.010	1,450,000	1,452,700	1.0019	1.141	1.141	1.152	1.141	1.152	1,270,841	1.1431	-3.85%
1995-01-06	0	1.040	1.020	1.040	1.050	1.060	920,000	967,000	1.0511	1.187	1.164	1.187	1.198	1.209	806,327	1.1993	-1.89%
1995-01-05	0	1.060	1.050	1.060	1.050	1.090	520,000	552,700	1.0629	1.209	1.198	1.209	1.198	1.244	455,750	1.2127	0.95%
1995-01-04	0	1.050	1.060	1.090	1.050	1.060	4,260,000	4,483,160	1.0524	1.198	1.209	1.244	1.198	1.209	3,733,644	1.2007	-0.94%
1995-01-03	0	1.060	1.050	1.090	1.040	1.060	200,000	211,100	1.0555	1.209	1.198	1.244	1.187	1.209	175,288	1.2043	-3.64%
1994-12-30	0	1.100	1.080	1.110	1.080	1.100	522,000	568,360	1.0888	1.255	1.232	1.266	1.232	1.255	457,503	1.2423	-0.90%
1994-12-29	0	1.110	1.100	1.120	1.100	1.120	382,000	422,640	1.1064	1.266	1.255	1.278	1.255	1.278	334,801	1.2624	-1.77%
1994-12-28	0	1.130	1.130	1.150	1.100	1.140	220,000	248,100	1.1277	1.289	1.289	1.312	1.255	1.301	192,817	1.2867	2.73%
1994-12-23	0	1.100	1.080	-	1.100	1.100	300,000	330,000	1.1000	1.255	1.232	-	1.255	1.255	262,933	1.2551	0.00%
1994-12-22	0	1.100	1.100	1.110	1.100	1.110	750,000	825,500	1.1007	1.255	1.255	1.266	1.255	1.266	657,332	1.2558	0.00%
1994-12-21	0	1.100	1.090	1.100	1.100	1.110	946,000	1,041,600	1.1011	1.255	1.244	1.255	1.255	1.266	829,114	1.2563	-2.65%
1994-12-20	0	1.130	1.120	1.150	1.130	1.130	140,000	158,200	1.1300	1.289	1.278	1.312	1.289	1.289	122,702	1.2893	-1.74%
1994-12-19	0	1.150	1.150	1.170	1.150	1.170	526,000	611,600	1.1627	1.312	1.312	1.335	1.312	1.335	461,009	1.3267	-1.71%
1994-12-16	0	1.170	1.160	1.170	1.140	1.170	496,000	575,640	1.1606	1.335	1.324	1.335	1.301	1.335	434,715	1.3242	0.86%
1994-12-15	0	1.160	1.150	1.160	1.130	1.170	706,000	819,780	1.1612	1.324	1.312	1.324	1.289	1.335	618,768	1.3249	2.65%
1994-12-14	0	1.130	1.130	1.140	1.080	1.140	430,000	482,080	1.1211	1.289	1.289	1.301	1.232	1.301	376,870	1.2792	4.63%
1994-12-13	0	1.080	1.080	1.100	1.070	1.090	620,000	669,400	1.0797	1.232	1.232	1.255	1.221	1.244	543,394	1.2319	0.93%
1994-12-12	0	1.070	1.070	1.100	1.060	1.140	1,596,000	1,720,740	1.0782	1.221	1.221	1.255	1.209	1.301	1,398,802	1.2302	-7.76%
1994-12-09	0	1.160	1.120	1.160	1.110	1.160	2,073,000	2,356,190	1.1366	1.324	1.278	1.324	1.266	1.324	1,816,865	1.2968	-3.33%
1994-12-08	0	1.200	1.200	1.230	1.200	1.280	274,000	335,460	1.2243	1.369	1.369	1.403	1.369	1.460	240,145	1.3969	-7.69%
1994-12-07	0	1.300	1.250	1.300	1.240	1.300	798,000	1,000,500	1.2538	1.483	1.426	1.483	1.415	1.483	699,401	1.4305	7.44%
1994-12-06	0	1.210	1.210	1.220	1.190	1.220	316,000	381,140	1.2061	1.381	1.381	1.392	1.358	1.392	276,956	1.3762	0.00%
1994-12-05	0	1.210	1.210	1.220	1.190	1.220	264,000	320,100	1.2125	1.381	1.381	1.392	1.358	1.392	231,381	1.3834	1.68%
1994-12-02	0	1.190	1.180	1.190	1.180	1.200	420,000	499,980	1.1904	1.358	1.346	1.358	1.346	1.369	368,106	1.3583	-0.83%
1994-12-01	0	1.200	-	1.220	1.200	1.270	582,000	718,720	1.2349	1.369	-	1.392	1.369	1.449	510,089	1.4090	-5.51%
1994-11-30	0	1.270	1.240	1.270	1.210	1.280	425,938	527,707	1.2389	1.449	1.415	1.449	1.381	1.460	373,310	1.4136	4.96%
1994-11-29	0	1.210	1.210	1.220	1.200	1.220	2,540,000	3,064,220	1.2064	1.381	1.381	1.392	1.369	1.392	2,226,163	1.3765	-1.63%
1994-11-28	0	1.230	1.230	1.250	1.230	1.250	220,000	271,400	1.2336	1.403	1.403	1.426	1.403	1.426	192,817	1.4076	-1.60%
1994-11-25	0	1.250	1.230	1.240	1.220	1.250	588,800	729,744	1.2394	1.426	1.403	1.415	1.392	1.426	516,049	1.4141	0.81%
1994-11-24	0	1.240	1.200	1.240	1.240	1.250	210,000	262,020	1.2477	1.415	1.369	1.415	1.415	1.426	184,053	1.4236	0.00%
1994-11-23	0	1.240	1.230	1.240	1.220	1.260	550,000	679,400	1.2353	1.415	1.403	1.415	1.392	1.438	482,043	1.4094	-4.62%
1994-11-22	0	1.300	1.280	1.300	1.300	1.330	201,102	263,666	1.3111	1.483	1.460	1.483	1.483	1.517	176,254	1.4959	-2.99%
1994-11-21	0	1.340	1.320	1.340	1.340	1.360	136,000	183,360	1.3482	1.529	1.506	1.529	1.529	1.552	119,196	1.5383	-2.90%
1994-11-18	0	1.380	1.340	1.390	1.310	1.390	462,000	620,260	1.3426	1.575	1.529	1.586	1.495	1.586	404,916	1.5318	2.22%
1994-11-17	0	1.350	1.320	1.350	1.310	1.350	510,000	677,980	1.3294	1.540	1.506	1.540	1.495	1.540	446,986	1.5168	0.00%
1994-11-16	0	1.350	1.340	1.350	1.350	1.360	85,000	114,900	1.3518	1.540	1.529	1.540	1.540	1.552	74,498	1.5423	-2.17%
1994-11-15	0	1.380	1.360	1.380	1.360	1.380	160,000	219,740	1.3734	1.575	1.552	1.575	1.552	1.575	140,231	1.5670	1.47%
1994-11-14	0	1.360	1.350	1.370	1.360	1.370	210,000	286,100	1.3624	1.552	1.540	1.563	1.552	1.563	184,053	1.5544	-2.86%
1994-11-11	0	1.400	1.380	1.400	1.380	1.400	244,000	339,900	1.3930	1.597	1.575	1.597	1.575	1.597	213,852	1.5894	0.00%
1994-11-10	0	1.400	1.390	1.400	1.380	1.400	640,000	891,200	1.3925	1.597	1.586	1.597	1.575	1.597	560,923	1.5888	1.45%
1994-11-09	0	1.380	1.370	1.380	1.370	1.380	472,000	649,780	1.3767	1.575	1.563	1.575	1.563	1.575	413,681	1.5707	0.00%
1994-11-08	0	1.380	1.380	1.390	1.380	1.390	426,000	588,300	1.3810	1.575	1.575	1.586	1.575	1.586	373,364	1.5757	-0.72%
1994-11-07	0	1.390	1.390	1.400	1.390	1.410	312,000	435,100	1.3946	1.586	1.586	1.597	1.586	1.609	273,450	1.5912	-1.42%
1994-11-04	0	1.410	1.400	1.410	1.400	1.430	380,500	535,775	1.4081	1.609	1.597	1.609	1.597	1.632	333,486	1.6066	-2.76%
1994-11-03	0	1.450	1.440	1.450	1.440	1.450	398,000	575,360	1.4456	1.654	1.643	1.654	1.643	1.654	348,824	1.6494	0.00%
1994-11-02	0	1.450	1.440	1.450	1.420	1.450	484,000	700,520	1.4474	1.654	1.643	1.654	1.620	1.654	424,198	1.6514	2.84%
1994-11-01	0	1.410	1.410	1.450	1.410	1.450	44,000	62,980	1.4314	1.609	1.609	1.654	1.609	1.654	38,563	1.6332	-2.08%
1994-10-31	0	1.440	1.440	1.460	1.440	1.470	108,000	157,340	1.4569	1.643	1.643	1.666	1.643	1.677	94,656	1.6622	-2.04%
1994-10-28	0	1.470	1.400	1.510	1.460	1.470	172,000	252,920	1.4705	1.677	1.597	1.723	1.666	1.677	150,748	1.6778	0.68%
1994-10-27	0	1.460	1.450	1.460	1.440	1.460	570,000	828,200	1.4530	1.666	1.654	1.666	1.643	1.666	499,572	1.6578	-1.02%
1994-10-26	0	1.490	1.460	1.490	1.430	1.490	642,000	933,620	1.4542	1.683	1.649	1.683	1.615	1.683	568,398	1.6425	6.43%
1994-10-25	0	1.400	1.400	1.440	1.400	1.450	1,550,000	2,223,100	1.4343	1.581	1.581	1.626	1.581	1.638	1,372,301	1.6200	-5.41%
1994-10-24	0	1.480	1.470	1.480	1.440	1.480	732,000	1,070,000	1.4617	1.672	1.660	1.672	1.626	1.672	648,080	1.6510	0.00%
1994-10-21	0	1.480	1.450	1.480	1.470	1.480	1,166,000	1,723,160	1.4778	1.672	1.638	1.672	1.660	1.672	1,032,324	1.6692	0.00%
1994-10-20	0	1.480	1.470	1.480	1.450	1.490	4,308,000	6,460,120	1.4996	1.672	1.660	1.672	1.638	1.683	3,814,110	1.6937	-0.67%
1994-10-19	0	1.490	1.480	1.490	1.480	1.520	2,792,000	4,187,060	1.4997	1.683	1.672	1.683	1.672	1.717	2,471,912	1.6939	-3.25%
1994-10-18	0	1.540	1.520	1.540	1.510	1.540	1,679,676	2,560,600	1.5245	1.739	1.717	1.739	1.706	1.739	1,487,110	1.7219	0.65%
1994-10-17	0	1.530	1.500	1.530	1.490	1.560	2,784,000	4,235,140	1.5212	1.728	1.694	1.728	1.683	1.762	2,464,829	1.7182	0.00%
1994-10-14	0	1.530	1.530	1.540	1.460	1.540	6,424,000	9,684,180	1.5075	1.728	1.728	1.739	1.649	1.739	5,687,522	1.7027	6.25%
1994-10-12	0	1.440	1.440	1.450	1.440	1.450	4,306,000	6,213,800	1.4431	1.626	1.626	1.638	1.626	1.638	3,812,340	1.6299	0.70%
1994-10-11	0	1.430	1.430	1.440	1.420	1.430	1,502,000	2,145,600	1.4285	1.615	1.615	1.626	1.604	1.615	1,329,804	1.6135	1.42%
1994-10-10	0	1.410	1.400	1.410	1.400	1.420	1,785,600	2,518,560	1.4105	1.593	1.581	1.593	1.581	1.604	1,580,890	1.5931	0.00%
1994-10-07	0	1.410	1.410	1.420	1.410	1.450	3,404,000	4,860,000	1.4277	1.593	1.593	1.604	1.593	1.638	3,013,749	1.6126	-1.40%
1994-10-06	0	1.430	1.420	1.430	1.400	1.460	3,230,000	4,616,300	1.4292	1.615	1.604	1.615	1.581	1.649	2,859,697	1.6143	-1.38%
1994-10-05	0	1.450	1.450	1.460	1.420	1.480	7,550,000	11,059,420	1.4648	1.638	1.638	1.649	1.604	1.672	6,684,432	1.6545	0.69%
1994-10-04	0	1.440	1.430	1.440	1.400	1.500	5,461,200	7,908,104	1.4481	1.626	1.615	1.626	1.581	1.694	4,835,102	1.6356	3.60%
1994-10-03	0	1.390	1.390	1.400	1.380	1.410	1,495,200	2,089,048	1.3972	1.570	1.570	1.581	1.559	1.593	1,323,783	1.5781	0.72%
1994-09-30	0	1.380	1.380	1.390	1.360	1.385	2,818,000	3,876,310	1.3756	1.559	1.559	1.570	1.536	1.564	2,494,931	1.5537	-1.43%
1994-09-29	0	1.400	1.400	1.410	1.400	1.430	1,508,000	2,123,300	1.4080	1.581	1.581	1.593	1.581	1.615	1,335,116	1.5903	-1.75%
1994-09-28	0	1.425	1.400	1.425	1.410	1.455	1,464,000	2,089,290	1.4271	1.610	1.581	1.610	1.593	1.643	1,296,160	1.6119	0.35%
1994-09-27	0	1.420	1.410	1.420	1.420	1.440	4,572,000	6,408,970	1.4018	1.604	1.593	1.604	1.604	1.626	4,047,844	1.5833	-1.39%
1994-09-26	0	1.440	1.380	1.450	1.400	1.465	416,000	595,620	1.4318	1.626	1.559	1.638	1.581	1.655	368,308	1.6172	-1.71%
1994-09-23	0	1.465	1.455	1.465	1.430	1.490	4,621,913	6,775,368	1.4659	1.655	1.643	1.655	1.615	1.683	4,092,035	1.6557	-0.34%
1994-09-22	0	1.470	1.460	1.480	1.360	1.470	1,226,000	1,733,280	1.4138	1.660	1.649	1.672	1.536	1.660	1,085,446	1.5968	5.76%
1994-09-20	0	1.390	1.390	1.400	1.390	1.490	2,730,000	3,900,190	1.4286	1.570	1.570	1.581	1.570	1.683	2,417,020	1.6136	-6.71%
1994-09-19	0	1.490	1.480	1.500	1.475	1.575	11,395,800	17,506,354	1.5362	1.683	1.672	1.694	1.666	1.779	10,089,331	1.7351	-3.56%
1994-09-16	0	1.545	1.540	1.545	1.470	1.550	15,119,200	22,976,840	1.5197	1.745	1.739	1.745	1.660	1.751	13,385,863	1.7165	6.55%
1994-09-15	0	1.450	1.450	1.470	1.380	1.490	14,936,000	21,525,330	1.4412	1.638	1.638	1.660	1.559	1.683	13,223,666	1.6278	4.69%
1994-09-14	0	1.385	1.385	1.395	1.340	1.430	28,516,400	39,468,640	1.3841	1.564	1.564	1.576	1.514	1.615	25,247,145	1.5633	4.53%
1994-09-13	0	1.325	1.335	1.340	1.220	1.340	4,800,000	6,142,140	1.2796	1.497	1.508	1.514	1.378	1.514	4,249,705	1.4453	11.34%
1994-09-12	0	1.190	1.190	1.200	1.180	1.200	1,032,000	1,224,760	1.1868	1.344	1.344	1.355	1.333	1.355	913,687	1.3405	-0.83%
1994-09-09	0	1.200	1.200	1.205	1.180	1.220	1,336,000	1,602,520	1.1995	1.355	1.355	1.361	1.333	1.378	1,182,835	1.3548	1.69%
1994-09-08	0	1.180	1.180	1.185	1.180	1.215	2,506,000	2,977,240	1.1880	1.333	1.333	1.338	1.333	1.372	2,218,700	1.3419	-2.48%
1994-09-07	0	1.210	1.210	1.215	1.200	1.220	950,000	1,149,450	1.2099	1.367	1.367	1.372	1.355	1.378	841,087	1.3666	1.26%
1994-09-06	0	1.195	1.195	1.200	1.185	1.210	882,000	1,055,040	1.1962	1.350	1.350	1.355	1.338	1.367	780,883	1.3511	0.42%
1994-09-05	0	1.190	1.180	1.210	1.170	1.220	5,414,000	6,441,170	1.1897	1.344	1.333	1.367	1.322	1.378	4,793,313	1.3438	-2.46%
1994-09-02	0	1.220	1.200	1.220	1.180	1.220	1,220,000	1,470,650	1.2055	1.378	1.355	1.378	1.333	1.378	1,080,133	1.3615	3.39%
1994-09-01	0	1.180	1.170	1.190	1.170	1.200	1,634,000	1,938,130	1.1861	1.333	1.322	1.344	1.322	1.355	1,446,670	1.3397	0.00%
1994-08-31	0	1.180	1.180	1.190	1.180	1.200	929,200	1,104,388	1.1885	1.333	1.333	1.344	1.333	1.355	822,672	1.3424	-0.84%
1994-08-30	0	1.190	1.180	1.190	1.190	1.225	818,000	993,590	1.2147	1.344	1.333	1.344	1.344	1.384	724,221	1.3719	-0.83%
1994-08-26	0	1.200	1.185	1.200	1.175	1.200	1,919,000	2,276,750	1.1864	1.355	1.338	1.355	1.327	1.355	1,698,997	1.3401	2.13%
1994-08-25	0	1.175	1.170	1.180	1.175	1.220	3,414,000	4,069,310	1.1919	1.327	1.322	1.333	1.327	1.378	3,022,603	1.3463	-0.42%
1994-08-24	0	1.180	1.170	1.180	1.165	1.280	2,146,000	2,597,840	1.2105	1.333	1.322	1.333	1.316	1.446	1,899,972	1.3673	-9.23%
1994-08-23	0	1.300	1.280	1.310	1.300	1.320	968,000	1,272,330	1.3144	1.468	1.446	1.480	1.468	1.491	857,024	1.4846	-2.26%
1994-08-22	0	1.330	1.325	1.330	1.315	1.330	942,000	1,247,580	1.3244	1.502	1.497	1.502	1.485	1.502	834,005	1.4959	0.00%
1994-08-19	0	1.330	1.325	1.330	1.320	1.355	744,000	989,890	1.3305	1.502	1.497	1.502	1.491	1.530	658,704	1.5028	-2.56%
1994-08-18	0	1.365	1.355	1.365	1.360	1.400	606,000	833,720	1.3758	1.542	1.530	1.542	1.536	1.581	536,525	1.5539	-0.73%
1994-08-17	0	1.375	1.360	1.370	1.370	1.405	1,340,000	1,862,300	1.3898	1.553	1.536	1.547	1.547	1.587	1,186,376	1.5697	-0.36%
1994-08-16	0	1.380	1.380	1.390	1.370	1.390	817,000	1,130,550	1.3838	1.559	1.559	1.570	1.547	1.570	723,335	1.5630	-0.72%
1994-08-15	0	1.390	1.390	1.400	1.390	1.400	506,000	707,440	1.3981	1.570	1.570	1.581	1.570	1.581	447,990	1.5791	-0.71%
1994-08-12	0	1.400	1.400	1.410	1.390	1.400	1,030,000	1,439,600	1.3977	1.581	1.581	1.593	1.570	1.581	911,916	1.5787	0.72%
1994-08-11	0	1.390	1.390	1.395	1.370	1.400	582,000	810,760	1.3931	1.570	1.570	1.576	1.547	1.581	515,277	1.5734	-1.77%
1994-08-10	0	1.415	1.410	1.425	1.405	1.430	500,000	707,030	1.4141	1.598	1.593	1.610	1.587	1.615	442,678	1.5972	-1.39%
1994-08-09	0	1.435	1.400	1.435	1.400	1.440	1,871,000	2,646,370	1.4144	1.621	1.581	1.621	1.581	1.626	1,656,500	1.5976	-0.35%
1994-08-08	0	1.440	1.435	1.450	1.435	1.460	2,904,000	4,204,080	1.4477	1.626	1.621	1.638	1.621	1.649	2,571,072	1.6351	0.70%
1994-08-05	0	1.430	1.430	1.435	1.420	1.445	720,000	1,034,750	1.4372	1.615	1.615	1.621	1.604	1.632	637,456	1.6232	-2.05%
1994-08-04	0	1.460	1.450	1.460	1.400	1.480	3,808,000	5,483,210	1.4399	1.649	1.638	1.649	1.581	1.672	3,371,433	1.6264	5.80%
1994-08-03	0	1.380	1.380	1.390	1.365	1.420	4,102,000	5,734,730	1.3980	1.559	1.559	1.570	1.542	1.604	3,631,727	1.5791	0.36%
1994-08-02	0	1.375	1.370	1.375	1.340	1.390	6,558,000	9,002,370	1.3727	1.553	1.547	1.553	1.514	1.570	5,806,160	1.5505	3.38%
1994-08-01	0	1.330	1.330	1.340	1.320	1.360	1,670,000	2,236,000	1.3389	1.502	1.502	1.514	1.491	1.536	1,478,543	1.5123	-0.37%
1994-07-29	0	1.335	1.330	1.340	1.310	1.350	496,000	664,870	1.3405	1.508	1.502	1.514	1.480	1.525	439,136	1.5140	-1.84%
1994-07-28	0	1.360	1.350	1.360	1.360	1.390	3,146,000	4,322,780	1.3741	1.536	1.525	1.536	1.536	1.570	2,785,328	1.5520	-1.09%
1994-07-27	0	1.375	1.370	1.400	1.350	1.390	1,214,000	1,667,310	1.3734	1.553	1.547	1.581	1.525	1.570	1,074,821	1.5512	1.85%
1994-07-26	0	1.350	1.345	-	1.340	1.350	232,000	312,200	1.3457	1.525	1.519	-	1.514	1.525	205,402	1.5199	0.00%
1994-07-25	0	1.350	1.345	1.350	1.350	1.370	268,000	363,000	1.3545	1.525	1.519	1.525	1.525	1.547	237,275	1.5299	-0.74%
1994-07-22	0	1.360	1.350	1.365	1.350	1.370	406,000	552,320	1.3604	1.536	1.525	1.542	1.525	1.547	359,454	1.5366	-0.73%
1994-07-21	0	1.370	1.360	1.370	1.360	1.380	672,000	921,700	1.3716	1.547	1.536	1.547	1.536	1.559	594,959	1.5492	-2.14%
1994-07-20	0	1.400	1.390	1.420	1.400	1.420	350,000	491,750	1.4050	1.581	1.570	1.604	1.581	1.604	309,874	1.5869	0.00%
1994-07-19	0	1.400	1.400	1.410	1.390	1.410	404,500	566,030	1.3993	1.581	1.581	1.593	1.570	1.593	358,126	1.5805	-0.71%
1994-07-18	0	1.410	1.390	1.420	1.410	1.430	162,000	229,770	1.4183	1.593	1.570	1.604	1.593	1.615	143,428	1.6020	-0.70%
1994-07-15	0	1.420	1.420	1.430	1.400	1.430	484,000	687,880	1.4212	1.604	1.604	1.615	1.581	1.615	428,512	1.6053	1.43%
1994-07-14	0	1.400	1.380	1.400	1.390	1.420	324,400	454,316	1.4005	1.581	1.559	1.581	1.570	1.604	287,209	1.5818	0.00%
1994-07-13	0	1.400	1.370	1.400	1.350	1.400	630,000	861,900	1.3681	1.581	1.547	1.581	1.525	1.581	557,774	1.5453	3.70%
1994-07-12	0	1.350	1.350	1.360	1.340	1.360	502,000	679,160	1.3529	1.525	1.525	1.536	1.514	1.536	444,448	1.5281	0.75%
1994-07-11	0	1.340	1.340	1.350	1.340	1.340	114,000	152,760	1.3400	1.514	1.514	1.525	1.514	1.514	100,930	1.5135	-0.74%
1994-07-08	0	1.350	1.340	1.360	1.350	1.370	669,600	907,788	1.3557	1.525	1.514	1.536	1.525	1.547	592,834	1.5313	-1.46%
1994-07-07	0	1.370	1.370	1.380	1.340	1.380	584,000	789,700	1.3522	1.547	1.547	1.559	1.514	1.559	517,047	1.5273	-0.72%
1994-07-06	0	1.380	1.360	1.400	1.380	1.410	560,000	780,910	1.3945	1.559	1.536	1.581	1.559	1.593	495,799	1.5751	-2.13%
1994-07-05	0	1.410	1.410	1.470	1.390	1.410	570,000	797,900	1.3998	1.593	1.593	1.660	1.570	1.593	504,652	1.5811	-4.08%
1994-07-04	0	1.470	1.430	1.470	1.430	1.480	476,000	682,780	1.4344	1.660	1.615	1.660	1.615	1.672	421,429	1.6202	0.68%
1994-07-01	0	1.460	1.420	1.460	-	-	0	0	-	1.649	1.604	1.649	-	-	0	-	0.00%
1994-06-30	0	1.460	1.450	1.470	1.450	1.500	346,000	509,540	1.4727	1.649	1.638	1.660	1.638	1.694	306,333	1.6634	0.69%
1994-06-29	0	1.450	1.450	1.480	1.430	1.460	300,000	430,580	1.4353	1.638	1.638	1.672	1.615	1.649	265,607	1.6211	0.00%
1994-06-28	0	1.450	1.450	1.460	1.440	1.460	346,500	501,415	1.4471	1.638	1.638	1.649	1.626	1.649	306,776	1.6345	0.00%
1994-06-27	0	1.450	1.450	1.480	1.450	1.480	890,000	1,303,020	1.4641	1.638	1.638	1.672	1.638	1.672	787,966	1.6536	-3.97%
1994-06-24	0	1.510	1.510	1.540	1.510	1.570	778,000	1,206,500	1.5508	1.706	1.706	1.739	1.706	1.773	688,806	1.7516	-2.58%
1994-06-23	0	1.550	1.530	1.550	1.550	1.560	140,000	217,200	1.5514	1.751	1.728	1.751	1.751	1.762	123,950	1.7523	1.97%
1994-06-22	0	1.520	1.510	1.530	1.510	1.540	446,000	678,480	1.5213	1.717	1.706	1.728	1.706	1.739	394,868	1.7182	-1.30%
1994-06-21	0	1.540	1.530	1.550	1.530	1.580	274,000	423,540	1.5458	1.739	1.728	1.751	1.728	1.785	242,587	1.7459	-2.53%
1994-06-20	0	1.580	1.570	1.590	1.570	1.600	470,900	746,468	1.5852	1.785	1.773	1.796	1.773	1.807	416,914	1.7905	-0.63%
1994-06-17	0	1.590	1.590	1.600	1.540	1.600	1,022,000	1,607,160	1.5726	1.796	1.796	1.807	1.739	1.807	904,833	1.7762	1.27%
1994-06-16	0	1.620	1.610	1.620	1.610	1.640	1,025,200	1,663,700	1.6228	1.773	1.762	1.773	1.762	1.795	936,573	1.7764	-0.61%
1994-06-15	0	1.630	1.630	1.660	1.600	1.650	968,800	1,566,620	1.6171	1.784	1.784	1.817	1.751	1.806	885,048	1.7701	0.62%
1994-06-10	0	1.620	1.610	1.640	1.580	1.620	1,548,000	2,469,040	1.5950	1.773	1.762	1.795	1.730	1.773	1,414,177	1.7459	0.00%
1994-06-09	0	1.620	1.610	1.630	1.590	1.650	1,550,000	2,508,960	1.6187	1.773	1.762	1.784	1.740	1.806	1,416,004	1.7719	-1.22%
1994-06-08	0	1.640	1.630	-	1.600	1.650	1,294,000	2,106,360	1.6278	1.795	1.784	-	1.751	1.806	1,182,135	1.7818	0.61%
1994-06-07	0	1.630	1.630	1.640	1.610	1.690	2,772,161	4,566,663	1.6473	1.784	1.784	1.795	1.762	1.850	2,532,511	1.8032	-4.12%
1994-06-06	0	1.700	1.710	1.720	1.690	1.740	3,058,000	5,237,920	1.7129	1.861	1.872	1.883	1.850	1.905	2,793,640	1.8749	-1.73%
1994-06-03	0	1.730	1.720	1.740	1.690	1.750	7,106,800	12,295,608	1.7301	1.894	1.883	1.905	1.850	1.916	6,492,426	1.8938	2.37%
1994-06-02	0	1.690	1.680	1.700	1.650	1.700	6,754,000	11,317,340	1.6756	1.850	1.839	1.861	1.806	1.861	6,170,125	1.8342	1.81%
1994-06-01	0	1.660	1.650	1.670	1.600	1.670	4,684,000	7,649,720	1.6332	1.817	1.806	1.828	1.751	1.828	4,279,074	1.7877	1.84%
1994-05-31	0	1.630	1.620	1.640	1.600	1.650	6,424,000	10,439,100	1.6250	1.784	1.773	1.795	1.751	1.806	5,868,653	1.7788	2.52%
1994-05-30	0	1.590	1.580	1.590	1.550	1.630	5,076,000	8,109,700	1.5977	1.740	1.730	1.740	1.697	1.784	4,637,186	1.7488	3.25%
1994-05-27	0	1.540	1.530	1.540	1.510	1.590	4,036,408	6,266,172	1.5524	1.686	1.675	1.686	1.653	1.740	3,687,466	1.6993	0.65%
1994-05-26	0	1.530	1.520	1.530	1.520	1.570	3,968,000	6,141,240	1.5477	1.675	1.664	1.675	1.664	1.719	3,624,971	1.6941	1.32%
1994-05-25	0	1.510	1.510	1.520	1.500	1.520	1,376,000	2,075,700	1.5085	1.653	1.653	1.664	1.642	1.664	1,257,047	1.6513	1.34%
1994-05-24	0	1.490	1.490	1.500	1.490	1.530	2,292,000	3,452,220	1.5062	1.631	1.631	1.642	1.631	1.675	2,093,860	1.6487	-0.67%
1994-05-23	0	1.500	1.500	1.520	1.500	1.530	2,030,000	3,067,160	1.5109	1.642	1.642	1.664	1.642	1.675	1,854,509	1.6539	-1.32%
1994-05-20	0	1.520	1.500	1.520	1.490	1.550	2,446,000	3,706,140	1.5152	1.664	1.642	1.664	1.631	1.697	2,234,546	1.6586	2.01%
1994-05-19	0	1.490	1.480	1.490	1.490	1.520	1,746,000	2,619,420	1.5002	1.631	1.620	1.631	1.631	1.664	1,595,061	1.6422	-1.97%
1994-05-18	0	1.520	1.510	1.530	1.490	1.540	5,132,000	7,769,700	1.5140	1.664	1.653	1.675	1.631	1.686	4,688,345	1.6572	2.70%
1994-05-17	0	1.480	1.470	1.480	1.480	1.580	7,081,200	10,853,128	1.5327	1.620	1.609	1.620	1.620	1.730	6,469,039	1.6777	-3.27%
1994-05-16	0	1.530	1.530	1.540	1.480	1.540	8,270,000	12,493,280	1.5107	1.675	1.675	1.686	1.620	1.686	7,555,069	1.6536	4.08%
1994-05-13	0	1.470	1.470	1.480	1.400	1.480	13,133,000	18,956,200	1.4434	1.609	1.609	1.620	1.532	1.620	11,997,669	1.5800	2.80%
1994-05-12	0	1.430	1.420	1.430	1.380	1.450	13,996,000	19,794,320	1.4143	1.565	1.554	1.565	1.511	1.587	12,786,064	1.5481	3.62%
1994-05-11	0	1.380	1.370	1.380	1.370	1.450	3,640,000	5,106,780	1.4030	1.511	1.500	1.511	1.500	1.587	3,325,327	1.5357	-1.43%
1994-05-10	0	1.400	1.370	1.400	1.390	1.410	872,000	1,219,600	1.3986	1.532	1.500	1.532	1.522	1.543	796,617	1.5310	-2.10%
1994-05-09	0	1.430	1.420	1.440	1.430	1.460	792,000	1,144,820	1.4455	1.565	1.554	1.576	1.565	1.598	723,533	1.5823	-3.38%
1994-05-06	0	1.480	1.470	1.480	1.480	1.520	1,656,000	2,469,420	1.4912	1.620	1.609	1.620	1.620	1.664	1,512,841	1.6323	0.00%
1994-05-05	0	1.480	1.480	1.490	1.480	1.530	1,034,000	1,546,540	1.4957	1.620	1.620	1.631	1.620	1.675	944,612	1.6372	0.00%
1994-05-04	0	1.480	1.480	1.490	1.480	1.540	1,466,000	2,228,600	1.5202	1.620	1.620	1.631	1.620	1.686	1,339,266	1.6640	-3.90%
1994-05-03	0	1.540	1.540	1.550	1.520	1.600	764,000	1,183,240	1.5487	1.686	1.686	1.697	1.664	1.751	697,953	1.6953	-4.94%
1994-05-02	0	1.620	1.600	1.660	1.620	1.660	585,552	966,336	1.6503	1.773	1.751	1.817	1.773	1.817	534,932	1.8065	-2.99%
1994-04-29	0	1.670	1.670	1.680	1.670	1.700	1,004,000	1,687,580	1.6809	1.828	1.828	1.839	1.828	1.861	917,205	1.8399	-1.76%
1994-04-28	0	1.700	1.690	1.700	1.670	1.740	3,863,552	6,580,365	1.7032	1.861	1.850	1.861	1.828	1.905	3,529,553	1.8644	-2.30%
1994-04-27	0	1.740	1.740	1.750	1.740	1.810	4,870,000	8,566,280	1.7590	1.905	1.905	1.916	1.905	1.981	4,448,995	1.9254	0.00%
1994-04-26	0	1.740	1.740	1.750	1.740	1.760	4,636,000	8,098,620	1.7469	1.905	1.905	1.916	1.905	1.927	4,235,224	1.9122	-0.57%
1994-04-25	0	1.750	1.740	1.750	1.750	1.810	2,868,500	5,048,894	1.7601	1.916	1.905	1.916	1.916	1.981	2,620,522	1.9267	-0.57%
1994-04-22	0	1.760	1.750	1.760	1.740	1.810	942,000	1,672,700	1.7757	1.927	1.916	1.927	1.905	1.981	860,565	1.9437	-0.56%
1994-04-21	0	1.770	-	1.770	1.740	1.810	394,000	698,920	1.7739	1.937	-	1.937	1.905	1.981	359,939	1.9418	-2.75%
1994-04-20	0	1.820	1.810	1.820	1.810	1.840	362,000	658,540	1.8192	1.992	1.981	1.992	1.981	2.014	330,706	1.9913	-1.09%
1994-04-19	0	1.840	1.840	1.850	1.830	1.850	342,000	629,060	1.8394	2.014	2.014	2.025	2.003	2.025	312,435	2.0134	-1.08%
1994-04-18	0	1.860	1.850	1.860	1.860	1.870	422,000	785,940	1.8624	2.036	2.025	2.036	2.036	2.047	385,519	2.0387	-0.53%
1994-04-15	0	1.870	1.850	1.880	1.870	1.950	1,040,000	1,976,980	1.9009	2.047	2.025	2.058	2.047	2.135	950,093	2.0808	1.08%
1994-04-14	0	1.850	1.850	1.860	1.850	1.870	910,000	1,691,960	1.8593	2.025	2.025	2.036	2.025	2.047	831,332	2.0352	-1.60%
1994-04-13	0	1.880	1.880	1.900	1.850	1.900	1,259,920	2,362,995	1.8755	2.058	2.058	2.080	2.025	2.080	1,151,002	2.0530	2.73%
1994-04-12	0	1.830	1.830	1.840	1.820	1.850	1,292,000	2,377,980	1.8405	2.003	2.003	2.014	1.992	2.025	1,180,308	2.0147	0.00%
1994-04-11	0	1.830	1.820	1.830	1.820	1.850	518,000	948,060	1.8302	2.003	1.992	2.003	1.992	2.025	473,220	2.0034	1.67%
1994-04-08	0	1.800	1.800	1.810	1.800	1.850	948,000	1,731,340	1.8263	1.970	1.970	1.981	1.970	2.025	866,047	1.9991	-1.64%
1994-04-07	0	1.830	1.830	1.850	1.820	1.850	634,000	1,161,080	1.8314	2.003	2.003	2.025	1.992	2.025	579,192	2.0047	1.10%
1994-04-06	0	1.810	1.800	1.820	1.800	1.820	1,054,800	1,912,320	1.8130	1.981	1.970	1.992	1.970	1.992	963,614	1.9845	0.56%
1994-03-31	0	1.800	1.790	1.800	1.780	1.840	1,258,000	2,277,360	1.8103	1.970	1.959	1.970	1.948	2.014	1,149,248	1.9816	-3.23%
1994-03-30	0	1.860	1.850	1.860	1.850	1.870	370,000	689,300	1.8630	2.036	2.025	2.036	2.025	2.047	338,014	2.0393	-0.53%
1994-03-29	0	1.870	1.870	1.880	1.840	1.870	875,616	1,627,385	1.8586	2.047	2.047	2.058	2.014	2.047	799,920	2.0344	1.08%
1994-03-28	0	1.850	1.840	1.850	1.850	1.900	646,000	1,208,600	1.8709	2.025	2.014	2.025	2.025	2.080	590,154	2.0479	-2.63%
1994-03-25	0	1.900	1.830	1.910	1.870	1.940	676,000	1,293,080	1.9128	2.080	2.003	2.091	2.047	2.124	617,561	2.0939	-1.04%
1994-03-24	0	1.920	1.920	1.940	1.860	1.950	710,000	1,346,840	1.8970	2.102	2.102	2.124	2.036	2.135	648,621	2.0765	4.92%
1994-03-23	0	1.830	1.810	1.870	1.810	1.910	899,314	1,665,794	1.8523	2.003	1.981	2.047	1.981	2.091	821,569	2.0276	0.00%
1994-03-22	0	1.830	1.830	1.850	1.780	1.850	1,905,000	3,449,850	1.8109	2.003	2.003	2.025	1.948	2.025	1,740,315	1.9823	-1.08%
1994-03-21	0	1.850	1.850	1.890	1.850	1.950	1,192,000	2,258,300	1.8945	2.025	2.025	2.069	2.025	2.135	1,088,953	2.0738	-4.15%
1994-03-18	0	1.930	1.930	1.960	1.930	2.025	706,000	1,387,330	1.9651	2.113	2.113	2.145	2.113	2.217	644,967	2.1510	-4.69%
1994-03-17	0	2.025	2.000	2.025	2.000	2.100	1,690,000	3,477,350	2.0576	2.217	2.189	2.217	2.189	2.299	1,543,902	2.2523	-1.22%
1994-03-16	0	2.050	2.025	2.050	2.025	2.100	662,000	1,359,650	2.0539	2.244	2.217	2.244	2.217	2.299	604,771	2.2482	0.00%
1994-03-15	0	2.050	2.050	2.075	2.050	2.125	780,666	1,620,165	2.0754	2.244	2.244	2.271	2.244	2.326	713,178	2.2718	-1.20%
1994-03-14	0	2.075	2.050	2.075	2.050	2.075	540,000	1,114,650	2.0642	2.271	2.244	2.271	2.244	2.271	493,318	2.2595	0.00%
1994-03-11	0	2.075	2.050	2.075	2.050	2.075	1,857,447	3,819,286	2.0562	2.271	2.244	2.271	2.244	2.271	1,696,873	2.2508	0.00%
1994-03-10	0	2.075	2.075	2.100	2.075	2.125	1,606,000	3,357,200	2.0904	2.271	2.271	2.299	2.271	2.326	1,467,163	2.2882	-1.19%
1994-03-09	0	2.100	2.075	2.100	2.075	2.125	1,179,600	2,476,586	2.0995	2.299	2.271	2.299	2.271	2.326	1,077,625	2.2982	0.00%
1994-03-08	0	2.100	2.125	2.150	2.100	2.175	2,070,000	4,408,550	2.1297	2.299	2.326	2.353	2.299	2.381	1,891,051	2.3313	1.20%
1994-03-07	0	2.075	2.075	2.100	2.050	2.125	2,226,500	4,645,535	2.0865	2.271	2.271	2.299	2.244	2.326	2,034,022	2.2839	1.22%
1994-03-04	0	2.050	2.050	2.075	2.050	2.075	2,064,000	4,235,550	2.0521	2.244	2.244	2.271	2.244	2.271	1,885,570	2.2463	0.00%
1994-03-03	0	2.050	2.025	2.050	2.025	2.100	1,812,000	3,716,200	2.0509	2.244	2.217	2.244	2.217	2.299	1,655,355	2.2450	-1.20%
1994-03-02	0	2.075	2.050	2.100	2.050	2.100	912,000	1,880,900	2.0624	2.271	2.244	2.299	2.244	2.299	833,159	2.2576	-1.19%
1994-03-01	0	2.100	2.075	2.100	2.050	2.125	988,400	2,074,850	2.0992	2.299	2.271	2.299	2.244	2.326	902,954	2.2978	-1.18%
1994-02-28	0	2.125	2.125	2.150	2.100	2.150	958,000	2,044,900	2.1346	2.326	2.326	2.353	2.299	2.353	875,182	2.3365	2.41%
1994-02-25	0	2.075	2.075	2.100	2.000	2.125	1,700,000	3,500,600	2.0592	2.271	2.271	2.299	2.189	2.326	1,553,037	2.2540	-2.35%
1994-02-24	0	2.125	2.125	2.150	2.125	2.275	1,170,000	2,511,850	2.1469	2.326	2.326	2.353	2.326	2.490	1,068,855	2.3500	-2.30%
1994-02-23	0	2.175	2.175	2.200	2.125	2.175	1,430,000	3,090,500	2.1612	2.381	2.381	2.408	2.326	2.381	1,306,378	2.3657	0.00%
1994-02-22	0	2.175	2.150	2.175	2.150	2.200	1,738,000	3,774,900	2.1720	2.381	2.353	2.381	2.353	2.408	1,587,752	2.3775	0.00%
1994-02-21	0	2.175	2.150	2.175	2.150	2.200	1,020,400	2,224,300	2.1798	2.381	2.353	2.381	2.353	2.408	932,188	2.3861	-3.33%
1994-02-18	0	2.250	2.250	2.275	2.225	2.300	2,026,000	4,590,850	2.2660	2.463	2.463	2.490	2.436	2.518	1,850,855	2.4804	-1.10%
1994-02-17	0	2.275	2.275	2.300	2.275	2.325	1,218,000	2,799,450	2.2984	2.490	2.490	2.518	2.490	2.545	1,112,705	2.5159	-2.15%
1994-02-16	0	2.325	2.325	2.350	2.325	2.450	1,263,200	3,046,600	2.4118	2.545	2.545	2.572	2.545	2.682	1,153,998	2.6400	-4.12%
1994-02-15	0	2.425	2.400	2.425	2.400	2.575	2,320,152	5,800,242	2.4999	2.654	2.627	2.654	2.627	2.819	2,119,578	2.7365	-3.00%
1994-02-14	0	2.500	2.475	2.550	2.400	2.550	1,568,000	3,876,950	2.4725	2.737	2.709	2.791	2.627	2.791	1,432,448	2.7065	0.00%
1994-02-09	0	2.500	2.475	2.550	2.450	2.525	1,140,000	2,847,300	2.4976	2.737	2.709	2.791	2.682	2.764	1,041,448	2.7340	-0.99%
1994-02-08	0	2.525	2.525	2.550	2.425	2.550	2,736,000	6,850,400	2.5038	2.764	2.764	2.791	2.654	2.791	2,499,476	2.7407	3.06%
1994-02-07	0	2.450	2.450	2.500	2.400	2.600	4,119,280	10,389,022	2.5220	2.682	2.682	2.737	2.627	2.846	3,763,174	2.7607	-5.77%
1994-02-04	0	2.600	2.575	2.600	2.475	2.750	8,767,987	22,692,979	2.5882	2.846	2.819	2.846	2.709	3.010	8,010,006	2.8331	-4.59%
1994-02-03	0	2.725	2.725	2.750	2.350	2.775	23,572,261	60,297,363	2.5580	2.983	2.983	3.010	2.572	3.038	21,534,469	2.8000	21.11%
1994-02-02	0	2.250	2.250	2.275	2.200	2.250	1,850,000	4,126,550	2.2306	2.463	2.463	2.490	2.408	2.463	1,690,070	2.4416	3.45%
1994-02-01	0	2.175	2.175	2.200	2.175	2.175	502,000	1,091,850	2.1750	2.381	2.381	2.408	2.381	2.381	458,603	2.3808	1.16%
1994-01-31	0	2.150	2.150	2.175	2.150	2.200	1,124,000	2,441,050	2.1718	2.353	2.353	2.381	2.353	2.408	1,026,832	2.3773	0.00%
1994-01-28	0	2.150	2.150	2.175	2.125	2.200	1,092,000	2,358,200	2.1595	2.353	2.353	2.381	2.326	2.408	997,598	2.3639	0.00%
1994-01-27	0	2.150	2.150	2.175	2.125	2.175	1,081,500	2,319,800	2.1450	2.353	2.353	2.381	2.326	2.381	988,006	2.3480	-1.15%
1994-01-26	0	2.175	2.150	2.175	2.125	2.175	6,419,000	13,826,625	2.1540	2.381	2.353	2.381	2.326	2.381	5,864,086	2.3578	0.00%
1994-01-25	0	2.175	2.150	2.175	2.150	2.175	1,668,800	3,595,550	2.1546	2.381	2.353	2.381	2.353	2.381	1,524,534	2.3585	0.00%
1994-01-24	0	2.175	2.175	2.200	2.150	2.250	1,288,000	2,816,200	2.1865	2.381	2.381	2.408	2.353	2.463	1,176,654	2.3934	2.35%
1994-01-21	0	2.125	2.100	2.175	2.100	2.150	1,608,000	3,416,250	2.1245	2.326	2.299	2.381	2.299	2.353	1,468,990	2.3256	0.00%
1994-01-20	0	2.125	2.075	2.175	2.050	2.200	3,290,000	6,921,050	2.1037	2.326	2.271	2.381	2.244	2.408	3,005,584	2.3027	4.94%
1994-01-19	0	2.025	2.025	2.050	2.025	2.075	1,144,800	2,351,410	2.0540	2.217	2.217	2.244	2.217	2.271	1,045,834	2.2484	-1.22%
1994-01-18	0	2.050	2.025	2.100	2.000	2.125	1,284,000	2,639,100	2.0554	2.244	2.217	2.299	2.189	2.326	1,173,000	2.2499	3.54%
1994-01-17	0	1.980	1.970	1.980	1.970	2.050	1,402,000	2,801,300	1.9981	2.167	2.156	2.167	2.156	2.244	1,280,799	2.1872	-1.00%
1994-01-14	0	2.000	1.980	2.025	1.950	2.050	4,220,000	8,398,050	1.9901	2.189	2.167	2.217	2.135	2.244	3,855,186	2.1784	0.00%
1994-01-13	0	2.000	2.000	2.025	1.980	2.075	1,194,000	2,413,450	2.0213	2.189	2.189	2.217	2.167	2.271	1,090,780	2.2126	-3.61%
1994-01-12	0	2.075	2.050	2.075	2.050	2.125	1,362,000	2,831,350	2.0788	2.271	2.244	2.271	2.244	2.326	1,244,257	2.2755	-2.35%
1994-01-11	0	2.125	2.100	2.125	2.100	2.200	1,272,000	2,717,800	2.1366	2.326	2.299	2.326	2.299	2.408	1,162,037	2.3388	-3.41%
1994-01-10	0	2.200	2.175	2.200	2.100	2.250	2,280,000	4,996,400	2.1914	2.408	2.381	2.408	2.299	2.463	2,082,897	2.3988	4.76%
1994-01-07	0	2.100	2.100	2.125	2.100	2.325	1,950,000	4,269,250	2.1894	2.299	2.299	2.326	2.299	2.545	1,781,425	2.3965	-8.70%
1994-01-06	0	2.300	2.300	2.350	2.175	2.350	2,945,200	6,775,430	2.3005	2.518	2.518	2.572	2.381	2.572	2,690,591	2.5182	1.10%
1994-01-05	0	2.275	2.250	2.275	2.250	2.350	1,648,000	3,768,650	2.2868	2.490	2.463	2.490	2.463	2.572	1,505,533	2.5032	-4.21%
1994-01-04	0	2.375	2.350	2.375	2.325	2.550	2,206,000	5,215,150	2.3641	2.600	2.572	2.600	2.545	2.791	2,015,294	2.5878	-2.06%
1994-01-03	0	2.425	2.425	2.450	2.425	2.600	1,219,969	3,001,280	2.4601	2.654	2.654	2.682	2.654	2.846	1,114,504	2.6929

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

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